Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

546.18 +7.10 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 142.64 143.21 140.65 140.73 6,562,908 -3.50(-2.42%)
Oct 28, 2011 144.24 145.07 143.47 144.22 4,820,677 -0.57(-0.39%)
Oct 27, 2011 143.32 145.95 141.80 144.79 11,566,058 +6.03(+4.35%)
Oct 26, 2011 139.01 139.48 135.46 138.76 3,584,836 +1.74(+1.27%)
Oct 25, 2011 139.67 139.67 136.81 137.02 3,195,194 -3.33(-2.37%)
Oct 24, 2011 136.89 140.70 136.84 140.35 4,034,481 +3.91(+2.86%)
Oct 21, 2011 135.22 136.74 134.72 136.45 4,792,961 +2.82(+2.11%)
Oct 20, 2011 133.50 133.82 130.52 133.63 5,728,740 +0.60(+0.45%)
Oct 19, 2011 134.65 135.68 132.55 133.03 7,778,620 -2.19(-1.62%)
Oct 18, 2011 132.09 135.97 130.27 135.22 6,426,682 +3.53(+2.68%)
Oct 17, 2011 134.78 135.03 131.42 131.69 3,558,833 -3.88(-2.86%)
Oct 14, 2011 134.79 135.94 133.72 135.56 3,940,283 +2.36(+1.77%)
Oct 13, 2011 132.04 133.75 130.75 133.20 3,266,968 +0.25(+0.19%)
Oct 12, 2011 132.29 134.59 132.14 132.95 7,716,843 +1.51(+1.15%)
Oct 11, 2011 130.00 132.17 129.80 131.44 3,966,652 +0.18(+0.14%)
Oct 10, 2011 129.24 131.26 128.80 131.26 2,110,979 +4.62(+3.65%)
Oct 07, 2011 129.35 129.62 126.04 126.64 4,036,582 -1.94(-1.51%)
Oct 06, 2011 127.46 128.76 127.12 128.57 3,440,294 +3.01(+2.40%)
Oct 05, 2011 123.18 126.14 121.47 125.56 4,803,683 +2.61(+2.12%)
Oct 04, 2011 117.09 123.11 115.91 122.96 7,819,153 +4.91(+4.16%)
Oct 03, 2011 122.91 124.68 117.99 118.05 14,023,788 -5.88(-4.74%)
Sep 30, 2011 125.18 126.75 123.77 123.92 5,724,777 -3.47(-2.72%)
Sep 29, 2011 128.80 129.17 124.41 127.40 4,846,204 +0.96(+0.76%)
Sep 28, 2011 131.01 131.30 126.04 126.44 4,933,981 -4.11(-3.15%)
Sep 27, 2011 130.87 133.40 129.74 130.55 3,880,264 +2.31(+1.80%)
Sep 26, 2011 126.95 128.49 124.03 128.24 3,325,650 +2.38(+1.89%)
Sep 23, 2011 123.76 126.12 123.52 125.86 3,809,164 +1.58(+1.27%)
Sep 22, 2011 124.81 126.72 122.52 124.28 11,306,260 -4.65(-3.60%)
Sep 21, 2011 133.49 134.12 128.91 128.93 7,437,790 -4.73(-3.54%)
Sep 20, 2011 135.80 137.16 133.57 133.66 3,013,414 -1.65(-1.22%)
Sep 19, 2011 134.34 136.30 133.17 135.30 2,489,710 -1.69(-1.23%)
Sep 16, 2011 137.63 138.36 135.99 137.00 4,012,542 -0.40(-0.29%)
Sep 15, 2011 137.17 137.65 135.18 137.40 5,093,271 +1.79(+1.32%)
Sep 14, 2011 134.09 137.27 131.75 135.61 3,907,991 +2.46(+1.85%)
Sep 13, 2011 132.24 133.80 130.99 133.15 3,093,599 +1.81(+1.37%)
Sep 12, 2011 128.66 131.37 128.19 131.34 4,331,951 +0.69(+0.53%)
Sep 09, 2011 133.02 133.93 129.60 130.66 4,812,778 -3.65(-2.72%)
Sep 08, 2011 134.98 136.77 133.80 134.31 3,470,041 -1.77(-1.30%)
Sep 07, 2011 133.59 136.27 133.19 136.08 2,521,558 +4.77(+3.63%)
Sep 06, 2011 127.39 131.59 127.39 131.31 4,402,353 -0.81(-0.61%)
Sep 02, 2011 133.27 134.62 131.60 132.12 4,703,643 -4.43(-3.24%)
Sep 01, 2011 139.03 140.26 136.19 136.55 2,867,934 -2.12(-1.53%)
Aug 31, 2011 139.14 141.05 137.57 138.67 4,190,370 +0.44(+0.32%)
Aug 30, 2011 136.77 139.16 136.05 138.22 4,049,829 +0.60(+0.44%)
Aug 29, 2011 134.21 137.76 134.13 137.62 4,493,930 +5.18(+3.91%)
Aug 26, 2011 128.33 132.91 126.52 132.44 4,132,223 +3.31(+2.57%)
Aug 25, 2011 133.13 133.62 128.60 129.13 5,353,476 -2.75(-2.09%)
Aug 24, 2011 129.57 132.25 128.98 131.89 4,082,500 +1.87(+1.44%)
Aug 23, 2011 125.52 130.19 124.47 130.02 4,646,549 +4.87(+3.89%)
Aug 22, 2011 128.28 128.37 124.32 125.16 3,798,093 +0.17(+0.13%)
Aug 19, 2011 125.42 129.14 124.78 124.99 5,059,583 -2.25(-1.77%)
Aug 18, 2011 130.47 130.67 126.15 127.24 4,218,744 -7.48(-5.55%)
Aug 17, 2011 136.37 137.02 133.52 134.72 3,207,478 -0.60(-0.44%)
Aug 16, 2011 135.25 136.73 133.93 135.32 4,886,023 -1.83(-1.34%)
Aug 15, 2011 134.89 137.26 134.80 137.15 4,401,310 +3.50(+2.62%)
Aug 12, 2011 133.98 134.84 132.26 133.66 7,406,207 +0.70(+0.52%)
Aug 11, 2011 126.90 134.62 126.64 132.96 6,776,989 +6.67(+5.28%)
Aug 10, 2011 127.86 130.89 126.08 126.29 7,293,304 -4.32(-3.30%)
Aug 09, 2011 133.42 130.79 121.89 130.60 14,441,470 +7.68(+6.25%)
Aug 08, 2011 129.10 131.00 122.75 122.92 17,532,528 -10.78(-8.07%)
Aug 05, 2011 137.58 137.86 130.75 133.71 11,093,184 -2.22(-1.64%)
Aug 04, 2011 142.38 142.51 135.93 135.93 8,587,966 -8.71(-6.02%)
Aug 03, 2011 144.07 144.66 140.48 144.64 7,533,173 +0.59(+0.41%)
Aug 02, 2011 147.55 148.75 143.87 144.05 3,947,730 -4.45(-2.99%)
Aug 01, 2011 150.91 151.37 146.94 148.50 5,633,553 -0.87(-0.58%)
Jul 29, 2011 147.65 150.26 146.89 149.37 4,775,993 -0.37(-0.24%)
Jul 28, 2011 150.46 152.15 149.62 149.73 2,564,457 -0.67(-0.45%)
Jul 27, 2011 153.90 153.94 150.23 150.41 4,142,609 -4.24(-2.74%)
Jul 26, 2011 155.41 155.76 154.42 154.64 1,422,390 -1.14(-0.73%)
Jul 25, 2011 155.20 156.81 154.84 155.78 2,213,168 -1.14(-0.73%)
Jul 22, 2011 156.98 157.22 156.82 156.93 1,175,633 +0.33(+0.21%)
Jul 21, 2011 155.72 157.25 155.33 156.60 2,633,307 +1.45(+0.93%)
Jul 20, 2011 155.52 155.59 154.36 155.15 1,407,075 -0.25(-0.16%)
Jul 19, 2011 153.55 155.51 153.50 155.40 1,803,949 +3.01(+1.97%)
Jul 18, 2011 154.01 154.09 151.45 152.39 1,576,926 -2.06(-1.33%)
Jul 15, 2011 154.04 154.55 153.19 154.45 2,498,938 +0.97(+0.63%)
Jul 14, 2011 156.01 156.82 153.20 153.48 7,107,442 -2.07(-1.33%)
Jul 13, 2011 155.85 157.42 155.35 155.55 3,875,219 +0.52(+0.34%)
Jul 12, 2011 155.10 156.32 154.86 155.03 3,456,218 -0.66(-0.43%)
Jul 11, 2011 157.34 157.82 155.31 155.69 2,142,298 -3.25(-2.05%)
Jul 08, 2011 158.27 159.06 157.67 158.94 2,737,388 -1.24(-0.77%)
Jul 07, 2011 159.88 160.41 159.52 160.18 2,814,134 +1.71(+1.08%)
Jul 06, 2011 157.57 158.69 156.87 158.47 6,661,537 +0.92(+0.59%)
Jul 05, 2011 157.82 157.90 156.63 157.55 3,279,569 +0.12(+0.08%)
Jul 01, 2011 155.08 157.61 154.79 157.42 2,275,126 +2.70(+1.75%)
Jun 30, 2011 154.19 155.50 154.09 154.72 3,694,002 +0.82(+0.53%)
Jun 29, 2011 153.31 154.35 152.40 153.90 2,115,583 +1.22(+0.80%)
Jun 28, 2011 150.80 152.74 150.64 152.68 1,891,131 +2.34(+1.55%)
Jun 27, 2011 149.80 150.87 148.85 150.34 2,479,277 +0.63(+0.42%)
Jun 24, 2011 151.09 151.52 149.39 149.72 2,251,980 -1.11(-0.73%)
Jun 23, 2011 149.04 151.03 147.74 150.82 3,047,875 -0.08(-0.05%)
Jun 22, 2011 150.88 152.31 150.81 150.90 3,062,056 -0.65(-0.43%)
Jun 21, 2011 149.66 151.78 149.34 151.55 2,933,010 +2.87(+1.93%)
Jun 20, 2011 148.68 149.02 148.33 148.68 1,673,575 +1.19(+0.81%)
Jun 17, 2011 148.65 148.66 147.18 147.49 2,382,572 -0.11(-0.08%)
Jun 16, 2011 147.71 148.64 146.27 147.60 3,461,682 -0.21(-0.14%)
Jun 15, 2011 148.74 149.67 147.25 147.81 4,869,033 -2.25(-1.50%)
Jun 14, 2011 148.71 150.52 148.65 150.06 2,235,031 +2.69(+1.83%)
Jun 13, 2011 147.88 148.72 146.73 147.36 3,562,377 -0.29(-0.19%)
Jun 10, 2011 149.19 149.46 147.40 147.65 3,376,445 -2.33(-1.55%)
Jun 09, 2011 149.60 150.59 148.95 149.98 2,698,593 +0.61(+0.41%)
Jun 08, 2011 150.29 150.56 149.21 149.37 2,534,050 -1.33(-0.88%)
Jun 07, 2011 150.93 151.81 150.47 150.69 4,107,235 +0.47(+0.31%)
Jun 06, 2011 152.12 152.38 150.10 150.22 2,518,410 -2.12(-1.39%)
Jun 03, 2011 152.31 154.01 152.08 152.34 3,155,937 -1.09(-0.71%)
May 24, 2011 154.31 154.73 152.95 153.43 2,400,285 -0.39(-0.25%)
May 23, 2011 154.10 154.64 153.53 153.82 3,270,956 -2.49(-1.60%)
May 20, 2011 157.17 157.27 155.50 156.32 2,503,659 -1.20(-0.76%)
May 19, 2011 158.17 158.32 156.40 157.52 2,081,603 +0.21(+0.13%)
May 18, 2011 155.00 157.43 154.80 157.31 2,175,230 +2.37(+1.53%)
May 17, 2011 154.97 155.65 153.87 154.94 4,523,535 -1.09(-0.70%)
May 16, 2011 156.66 158.08 155.83 156.03 3,580,409 -1.43(-0.91%)
May 13, 2011 159.06 159.33 157.03 157.46 2,867,728 -1.53(-0.97%)
May 12, 2011 157.30 159.50 156.56 158.99 3,254,436 +0.95(+0.60%)
May 11, 2011 159.53 159.74 157.27 158.04 3,012,718 -1.75(-1.10%)
May 10, 2011 158.64 160.07 158.45 159.80 2,576,923 +1.65(+1.04%)
May 09, 2011 156.41 158.38 156.34 158.15 2,119,243 +1.62(+1.04%)
May 06, 2011 157.72 158.46 155.86 156.53 3,178,011 +0.38(+0.24%)
May 05, 2011 155.72 157.69 155.31 156.15 2,605,808 -0.62(-0.39%)
May 04, 2011 158.35 158.55 156.04 156.77 3,003,431 -1.39(-0.88%)
May 03, 2011 159.43 159.76 157.22 158.16 2,742,243 -1.38(-0.86%)
May 02, 2011 159.81 159.94 159.53 159.53 3,852,227 -1.13(-0.71%)
Apr 29, 2011 160.41 160.96 159.76 160.67 1,802,476 +0.53(+0.33%)
Apr 28, 2011 159.85 160.73 159.63 160.14 2,583,766 +0.08(+0.05%)
Apr 27, 2011 159.22 160.06 158.48 160.06 3,741,527 +1.15(+0.72%)
Apr 26, 2011 157.90 159.44 157.85 158.91 3,762,149 +1.49(+0.95%)
Apr 25, 2011 157.64 157.69 156.59 157.42 1,905,400 +0.01(+0.01%)
Apr 21, 2011 157.31 157.53 156.49 157.41 1,349,119 +0.87(+0.56%)
Apr 20, 2011 155.98 156.58 155.70 156.53 2,949,276 +2.78(+1.81%)
Apr 19, 2011 153.60 153.93 152.72 153.75 1,890,980 +0.81(+0.53%)
Apr 18, 2011 153.61 153.92 151.64 152.94 13,799,921 -2.67(-1.71%)
Apr 15, 2011 154.37 155.76 153.98 155.61 1,896,087 +1.37(+0.89%)
Apr 14, 2011 153.06 154.43 152.71 154.24 2,204,079 +0.11(+0.07%)
Apr 13, 2011 154.62 154.95 153.28 154.13 1,590,693 +0.43(+0.28%)
Apr 12, 2011 154.44 155.00 153.36 153.70 2,497,874 -1.48(-0.96%)
Apr 11, 2011 156.53 156.84 154.72 155.18 1,963,373 -1.09(-0.70%)
Apr 08, 2011 158.31 158.53 155.48 156.27 2,818,359 -1.20(-0.76%)
Apr 07, 2011 158.46 158.89 157.01 157.48 2,536,923 -0.92(-0.58%)
Apr 06, 2011 159.08 159.53 157.70 158.40 6,325,900 +0.17(+0.10%)
Apr 05, 2011 157.53 159.09 157.44 158.24 5,073,884 +0.51(+0.32%)
Apr 04, 2011 158.00 158.30 157.25 157.73 4,916,828 +0.08(+0.05%)
Apr 01, 2011 157.44 157.97 156.97 157.65 3,462,043 +1.10(+0.70%)
Mar 31, 2011 155.65 156.65 155.54 156.55 3,334,426 +0.88(+0.57%)
Mar 30, 2011 154.97 156.05 154.78 155.67 2,217,807 +1.51(+0.98%)
Mar 29, 2011 152.78 154.37 152.04 154.16 3,019,813 +1.26(+0.82%)
Mar 28, 2011 153.81 154.34 152.78 152.91 2,162,973 -0.57(-0.37%)
Mar 25, 2011 152.79 154.72 152.37 153.47 3,099,266 +1.12(+0.74%)
Mar 24, 2011 151.75 152.66 150.26 152.35 3,588,413 +1.54(+1.02%)
Mar 23, 2011 150.76 151.36 149.33 150.81 2,362,529 -0.28(-0.18%)
Mar 22, 2011 152.06 152.45 150.87 151.09 2,426,847 -0.99(-0.65%)
Mar 21, 2011 152.09 152.36 151.66 152.08 3,388,082 +2.99(+2.01%)
Mar 18, 2011 149.98 150.03 148.71 149.09 2,961,752 +0.40(+0.27%)
Mar 17, 2011 150.08 150.13 148.42 148.69 5,544,295 +0.85(+0.58%)
Mar 16, 2011 148.90 150.34 147.07 147.83 7,525,529 -1.56(-1.04%)
Mar 15, 2011 148.70 150.36 148.48 149.39 7,812,140 -0.99(-0.66%)
Mar 14, 2011 150.03 151.27 149.25 150.39 3,286,235 -0.67(-0.44%)
Mar 11, 2011 149.08 151.59 149.02 151.06 2,953,301 +0.98(+0.66%)
Mar 10, 2011 151.09 151.33 149.53 150.07 3,752,269 -2.72(-1.78%)
Mar 09, 2011 153.00 153.55 151.97 152.79 2,230,083 -0.45(-0.30%)
Mar 08, 2011 151.77 153.95 150.87 153.25 5,286,281 +1.89(+1.25%)
Mar 07, 2011 154.21 154.31 150.38 151.36 2,887,414 -2.15(-1.40%)
Mar 04, 2011 154.68 154.74 152.52 153.51 3,643,538 -0.94(-0.61%)
Mar 03, 2011 152.72 154.85 152.72 154.45 4,424,300 +3.21(+2.12%)
Mar 02, 2011 151.37 152.24 150.39 151.24 4,027,786 +0.71(+0.47%)
Mar 01, 2011 153.65 153.81 150.13 150.54 7,824,647 -2.46(-1.61%)
Feb 28, 2011 153.75 154.15 152.45 153.00 2,240,784 +0.13(+0.09%)
Feb 25, 2011 150.47 152.91 150.42 152.86 5,063,340 +3.10(+2.07%)
Feb 24, 2011 149.92 150.91 148.28 149.76 12,206,981 -0.01(-0.01%)
Feb 23, 2011 151.94 152.44 148.44 149.77 6,095,651 -2.13(-1.40%)
Feb 22, 2011 154.16 154.79 151.76 151.90 4,677,658 -3.68(-2.37%)
Feb 18, 2011 155.79 155.92 155.02 155.58 1,938,093 +0.13(+0.08%)
Feb 17, 2011 154.50 155.73 154.31 155.44 2,179,815 +0.65(+0.42%)
Feb 16, 2011 154.23 155.13 154.22 154.79 3,147,863 +1.11(+0.72%)
Feb 15, 2011 153.83 154.11 153.40 153.68 2,524,816 -0.54(-0.35%)
Feb 14, 2011 153.79 154.40 153.54 154.22 2,675,640 +0.56(+0.36%)
Feb 11, 2011 151.60 153.68 151.57 153.67 3,187,916 +1.59(+1.04%)
Feb 10, 2011 150.65 152.20 150.53 152.08 3,782,931 +0.74(+0.49%)
Feb 09, 2011 151.36 151.92 150.84 151.34 3,692,712 -0.26(-0.17%)
Feb 08, 2011 151.10 151.70 150.58 151.60 2,148,478 +0.74(+0.49%)
Feb 07, 2011 150.18 151.55 150.14 150.86 3,122,127 +1.23(+0.82%)
Feb 04, 2011 148.87 149.80 148.53 149.63 2,454,175 +0.82(+0.55%)
Feb 03, 2011 148.29 149.09 147.17 148.81 4,093,198 +0.48(+0.32%)
Feb 02, 2011 148.34 149.26 148.26 148.33 3,708,473 -0.27(-0.18%)
Feb 01, 2011 147.52 148.99 147.40 148.60 4,446,343 +2.25(+1.54%)
Jan 31, 2011 145.86 147.34 145.48 146.35 5,023,098 +1.13(+0.78%)
Jan 28, 2011 148.18 148.44 145.03 145.22 5,745,971 -2.76(-1.86%)
Jan 27, 2011 147.28 148.37 147.18 147.97 2,809,830 +0.58(+0.39%)
Jan 26, 2011 146.54 148.00 146.10 147.40 3,883,221 +1.25(+0.85%)
Jan 25, 2011 145.20 146.18 144.81 146.15 5,344,059 +0.24(+0.16%)
Jan 24, 2011 144.77 146.32 144.75 145.91 2,646,502 +1.19(+0.83%)
Jan 21, 2011 146.14 146.20 144.60 144.72 3,334,167 -0.49(-0.34%)
Jan 20, 2011 145.81 146.39 144.45 145.21 3,827,570 -1.10(-0.75%)
Jan 19, 2011 148.50 148.67 145.97 146.31 5,127,409 -2.19(-1.47%)
Jan 18, 2011 147.10 148.57 146.87 148.50 2,839,595 +1.13(+0.77%)
Jan 14, 2011 146.12 147.42 145.89 147.36 5,872,030 +1.06(+0.73%)
Jan 13, 2011 146.52 146.72 145.88 146.30 2,817,231 -0.12(-0.08%)
Jan 12, 2011 146.59 146.72 145.87 146.42 4,226,190 +0.96(+0.66%)
Jan 11, 2011 145.49 145.98 144.90 145.46 3,372,158 +0.60(+0.42%)
Jan 10, 2011 143.40 145.33 142.49 144.86 4,733,660 +0.77(+0.53%)
Jan 07, 2011 144.97 145.43 142.64 144.09 6,086,029 -0.36(-0.25%)
Jan 06, 2011 145.07 145.41 144.26 144.45 4,994,742 -0.38(-0.26%)
Jan 05, 2011 143.82 145.00 143.47 144.82 3,533,043 +0.91(+0.64%)
Jan 04, 2011 145.80 145.99 142.90 143.91 7,048,203 -1.44(-0.99%)
Jan 03, 2011 144.75 146.31 144.72 145.35 3,018,974 +1.76(+1.23%)
Dec 31, 2010 144.34 144.58 143.59 143.59 1,656,854 -0.86(-0.59%)
Dec 30, 2010 144.42 145.08 144.32 144.44 3,068,933 -0.04(-0.03%)
Dec 29, 2010 144.33 144.63 144.15 144.49 1,402,556 +0.56(+0.39%)
Dec 28, 2010 144.48 144.58 143.62 143.93 3,176,899 -0.31(-0.21%)
Dec 27, 2010 143.67 144.35 143.10 144.23 1,601,016 +0.04(+0.03%)
Dec 23, 2010 144.47 144.64 143.98 144.19 2,625,080 -0.24(-0.17%)
Dec 22, 2010 144.23 144.80 144.04 144.43 2,529,569 +0.38(+0.27%)
Dec 21, 2010 143.50 144.12 143.27 144.05 2,434,606 +1.12(+0.78%)
Dec 20, 2010 142.99 143.32 142.24 142.93 2,738,708 +0.11(+0.08%)
Dec 17, 2010 142.52 143.29 142.00 142.82 4,563,348 -0.06(-0.04%)
Dec 16, 2010 141.58 142.89 141.21 142.88 7,517,672 +1.40(+0.99%)
Dec 15, 2010 141.97 143.26 141.40 141.48 2,992,313 -0.56(-0.39%)
Dec 14, 2010 142.59 142.84 141.72 142.03 3,087,853 -0.10(-0.07%)
Dec 13, 2010 143.00 143.03 142.03 142.13 4,425,335 -0.44(-0.31%)
Dec 10, 2010 141.40 142.72 141.17 142.57 4,735,500 +1.49(+1.06%)
Dec 09, 2010 141.60 141.60 140.35 141.08 3,024,129 +0.44(+0.31%)
Dec 08, 2010 141.09 141.65 140.25 140.64 2,183,852 -0.17(-0.12%)
Dec 07, 2010 142.10 142.33 140.68 140.81 5,196,703 +0.16(+0.11%)
Dec 06, 2010 140.37 140.87 140.08 140.65 1,571,219 +0.06(+0.04%)
Dec 03, 2010 139.29 140.86 139.13 140.59 4,132,674 +0.84(+0.60%)
Dec 02, 2010 138.06 139.79 138.01 139.75 2,982,884 +1.77(+1.28%)
Dec 01, 2010 137.27 138.09 137.17 137.98 4,206,968 +2.84(+2.10%)
Nov 30, 2010 134.75 135.90 134.40 135.14 7,997,145 -0.77(-0.57%)
Nov 29, 2010 135.37 136.24 134.26 135.91 6,845,319 -0.08(-0.06%)
Nov 26, 2010 135.98 136.79 135.71 135.98 918,343 -0.96(-0.70%)
Nov 24, 2010 135.17 136.94 136.94 136.94 2,892,443 +2.69(+2.01%)
Nov 23, 2010 134.20 134.63 133.53 134.25 4,321,891 -1.57(-1.16%)
Nov 22, 2010 134.16 135.88 133.94 135.82 3,746,335 +1.09(+0.81%)
Nov 19, 2010 134.05 134.92 133.39 134.73 2,114,953 +0.42(+0.31%)
Nov 18, 2010 133.87 135.16 133.84 134.31 3,802,532 +1.87(+1.41%)
Nov 17, 2010 132.01 132.79 131.64 132.44 3,506,515 +0.76(+0.58%)
Nov 16, 2010 132.96 133.42 131.03 131.69 5,314,319 -2.27(-1.69%)
Nov 15, 2010 134.43 135.38 133.95 133.95 2,965,300 +0.32(+0.24%)
Nov 12, 2010 134.75 135.59 133.24 133.63 3,859,802 -2.12(-1.56%)
Nov 11, 2010 134.68 136.12 134.36 135.75 2,686,620 -0.32(-0.24%)
Nov 10, 2010 135.01 136.07 133.95 136.07 3,777,429 +1.15(+0.85%)
Nov 09, 2010 136.69 136.91 134.31 134.92 3,876,735 -1.47(-1.07%)
Nov 08, 2010 136.10 136.56 135.46 136.38 2,486,452 -0.03(-0.03%)
Nov 05, 2010 135.48 136.68 135.37 136.42 3,908,503 +0.93(+0.69%)
Nov 04, 2010 134.85 135.59 134.40 135.49 4,254,514 +2.46(+1.85%)
Nov 03, 2010 132.69 133.20 131.50 133.03 4,838,292 +0.42(+0.32%)
Nov 02, 2010 132.46 132.99 131.75 132.61 4,109,767 +1.40(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.