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 )

535.62 +0.95 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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, 2016 248.27 250.07 248.22 249.62 1,911,466 +1.79(+0.72%)
Oct 28, 2016 248.16 249.92 247.32 247.83 1,580,337 -0.50(-0.20%)
Oct 27, 2016 251.03 251.05 247.53 248.33 1,234,697 -2.01(-0.80%)
Oct 26, 2016 250.23 251.46 249.73 250.34 1,002,900 -1.35(-0.54%)
Oct 25, 2016 253.21 253.22 251.27 251.69 983,049 -1.81(-0.71%)
Oct 24, 2016 253.87 255.13 252.92 253.50 704,288 +1.16(+0.46%)
Oct 21, 2016 250.71 252.39 250.15 252.33 600,695 -0.14(-0.05%)
Oct 20, 2016 252.74 253.59 251.18 252.47 744,567 -0.99(-0.39%)
Oct 19, 2016 252.62 254.01 251.59 253.46 1,626,594 +1.16(+0.46%)
Oct 18, 2016 253.31 253.53 251.72 252.30 1,052,041 +1.37(+0.55%)
Oct 17, 2016 251.34 251.88 250.67 250.93 1,210,056 -0.12(-0.05%)
Oct 14, 2016 252.27 253.25 250.90 251.04 1,326,483 -0.13(-0.05%)
Oct 13, 2016 250.00 251.85 248.76 251.17 1,068,218 -1.00(-0.40%)
Oct 12, 2016 251.70 252.85 250.73 252.17 889,533 +0.98(+0.39%)
Oct 11, 2016 254.44 254.71 250.15 251.19 3,776,026 -4.22(-1.65%)
Oct 10, 2016 253.28 256.90 255.05 255.41 1,259,804 +2.13(+0.84%)
Oct 07, 2016 255.20 255.84 252.12 253.28 602,241 -1.87(-0.73%)
Oct 06, 2016 254.11 255.40 253.32 255.15 729,614 +0.54(+0.21%)
Oct 05, 2016 254.51 255.89 254.48 254.62 1,435,530 +1.27(+0.50%)
Oct 04, 2016 255.06 255.41 252.38 253.34 1,724,239 -1.22(-0.48%)
Oct 03, 2016 255.47 256.08 254.14 254.56 2,382,847 -1.87(-0.73%)
Sep 30, 2016 255.50 257.37 254.61 256.43 1,406,076 +2.21(+0.87%)
Sep 29, 2016 256.69 257.26 253.59 254.22 1,260,091 -2.86(-1.11%)
Sep 28, 2016 255.18 257.28 253.74 257.09 862,419 +2.15(+0.84%)
Sep 27, 2016 254.51 255.38 253.71 254.93 823,515 +0.25(+0.10%)
Sep 26, 2016 254.64 255.72 254.51 254.68 821,853 -1.34(-0.52%)
Sep 23, 2016 257.31 258.12 255.93 256.01 1,531,404 -2.04(-0.79%)
Sep 22, 2016 256.46 258.34 256.46 258.06 2,085,089 +3.01(+1.18%)
Sep 21, 2016 252.43 255.19 251.80 255.05 2,507,522 +3.36(+1.34%)
Sep 20, 2016 254.03 254.03 251.69 251.69 667,498 -1.25(-0.49%)
Sep 19, 2016 252.28 254.50 251.86 252.93 685,514 +1.86(+0.74%)
Sep 16, 2016 251.00 251.57 250.15 251.07 1,538,527 -1.25(-0.50%)
Sep 15, 2016 249.65 252.76 249.34 252.32 828,678 +2.59(+1.04%)
Sep 14, 2016 250.69 251.53 249.17 249.74 1,178,124 -0.71(-0.28%)
Sep 13, 2016 252.95 253.63 249.30 250.44 3,256,034 -4.63(-1.82%)
Sep 12, 2016 250.94 255.40 250.59 255.07 1,825,724 +3.03(+1.20%)
Sep 09, 2016 257.55 257.81 252.04 252.04 2,900,850 -7.65(-2.94%)
Sep 08, 2016 260.38 260.53 259.59 259.69 903,451 -1.22(-0.47%)
Sep 07, 2016 259.64 260.95 259.34 260.91 1,008,545 +0.98(+0.38%)
Sep 06, 2016 260.65 260.84 258.90 259.93 859,594 -0.56(-0.22%)
Sep 02, 2016 259.09 260.49 260.49 260.49 2,026,882 +2.66(+1.03%)
Sep 01, 2016 258.11 258.73 256.01 257.83 977,373 -0.12(-0.05%)
Aug 31, 2016 258.62 258.86 256.73 257.95 1,147,284 -1.00(-0.39%)
Aug 30, 2016 259.25 259.54 257.84 258.96 731,913 -0.07(-0.03%)
Aug 29, 2016 257.41 259.67 257.41 259.03 2,188,335 +1.99(+0.77%)
Aug 26, 2016 258.46 259.91 255.87 257.04 1,361,564 -1.00(-0.39%)
Aug 25, 2016 256.73 258.69 256.63 258.03 1,049,658 +0.35(+0.14%)
Aug 24, 2016 258.88 258.96 256.84 257.68 1,121,589 -1.29(-0.50%)
Aug 23, 2016 258.77 259.76 258.71 258.97 1,880,264 +1.28(+0.50%)
Aug 22, 2016 257.15 257.78 256.45 257.70 694,431 +0.24(+0.09%)
Aug 19, 2016 256.60 257.73 256.06 257.45 915,740 +0.07(+0.03%)
Aug 18, 2016 255.58 257.45 255.57 257.38 1,426,140 +1.75(+0.69%)
Aug 17, 2016 256.15 256.30 254.07 255.63 1,240,888 -0.46(-0.18%)
Aug 16, 2016 257.75 257.88 255.96 256.09 1,013,196 -2.48(-0.96%)
Aug 15, 2016 257.15 259.07 257.12 258.57 993,320 +1.93(+0.75%)
Aug 12, 2016 256.67 257.44 255.99 256.64 928,972 -0.45(-0.18%)
Aug 11, 2016 257.17 257.63 256.25 257.09 1,276,005 +0.60(+0.23%)
Aug 10, 2016 257.19 257.63 256.00 256.49 1,171,751 -0.77(-0.30%)
Aug 09, 2016 257.52 257.92 256.98 257.26 828,763 -0.09(-0.03%)
Aug 08, 2016 257.30 258.26 257.11 257.35 964,936 +0.05(+0.02%)
Aug 05, 2016 256.07 257.66 255.74 257.30 1,560,189 +2.46(+0.97%)
Aug 04, 2016 254.94 255.91 254.39 254.84 1,070,261 +0.04(+0.01%)
Aug 03, 2016 253.06 254.80 252.37 254.80 956,970 +1.63(+0.64%)
Aug 02, 2016 255.94 256.31 252.45 253.17 1,154,905 -2.91(-1.14%)
Aug 01, 2016 256.91 257.39 255.60 256.09 1,160,149 -0.69(-0.27%)
Jul 29, 2016 255.70 257.52 254.88 256.77 1,601,596 +0.88(+0.34%)
Jul 28, 2016 254.56 256.39 254.29 255.90 1,372,653 +0.84(+0.33%)
Jul 27, 2016 256.20 256.59 254.04 255.06 2,148,947 -1.07(-0.42%)
Jul 26, 2016 254.84 256.21 254.49 256.12 1,373,006 +1.44(+0.56%)
Jul 25, 2016 255.22 255.59 254.23 254.69 922,586 -0.94(-0.37%)
Jul 22, 2016 253.97 255.85 253.60 255.63 1,255,331 +2.05(+0.81%)
Jul 21, 2016 254.91 255.71 253.41 253.58 1,164,421 -1.49(-0.59%)
Jul 20, 2016 254.36 255.60 253.44 255.07 1,345,611 +1.07(+0.42%)
Jul 19, 2016 254.01 254.26 253.06 254.01 1,449,452 -0.47(-0.19%)
Jul 18, 2016 253.76 254.97 253.52 254.48 1,477,926 +0.34(+0.13%)
Jul 15, 2016 255.00 255.27 253.58 254.14 1,458,440 -0.01(-0.00%)
Jul 14, 2016 255.52 255.63 254.12 254.15 1,705,393 +0.58(+0.23%)
Jul 13, 2016 255.26 255.35 252.99 253.57 2,055,990 -0.69(-0.27%)
Jul 12, 2016 253.51 254.94 252.94 254.26 3,166,611 +2.51(+1.00%)
Jul 11, 2016 251.25 252.32 251.00 251.74 1,839,071 +1.40(+0.56%)
Jul 08, 2016 248.01 250.59 245.68 250.34 1,626,345 +4.66(+1.90%)
Jul 07, 2016 245.94 247.39 244.71 245.68 1,299,565 +0.43(+0.17%)
Jul 06, 2016 243.26 245.42 242.36 245.26 1,725,350 +1.27(+0.52%)
Jul 05, 2016 245.96 246.27 242.57 243.99 2,352,178 -2.83(-1.15%)
Jul 01, 2016 246.09 246.82 246.82 246.82 1,189,384 +0.50(+0.20%)
Jun 30, 2016 242.03 246.47 241.42 246.32 2,304,725 +4.33(+1.79%)
Jun 29, 2016 240.05 242.00 239.68 242.00 2,695,955 +4.55(+1.92%)
Jun 28, 2016 235.08 237.66 234.86 237.45 3,109,354 +4.48(+1.92%)
Jun 27, 2016 236.99 237.32 231.71 232.97 7,250,681 -6.75(-2.82%)
Jun 24, 2016 239.39 243.95 238.51 239.72 5,899,698 -10.11(-4.05%)
Jun 23, 2016 247.71 249.83 247.58 249.83 2,536,380 +4.54(+1.85%)
Jun 22, 2016 246.32 247.37 245.21 245.28 1,541,768 -0.81(-0.33%)
Jun 21, 2016 246.22 246.66 244.94 246.09 1,305,533 +0.19(+0.08%)
Jun 20, 2016 246.87 247.75 245.78 245.90 2,226,448 +2.56(+1.05%)
Jun 17, 2016 243.30 244.33 242.32 243.34 1,248,548 +0.01(+0.00%)
Jun 16, 2016 242.08 243.47 240.22 243.33 2,522,347 -0.17(-0.07%)
Jun 15, 2016 243.85 245.25 243.28 243.50 1,166,389 +0.45(+0.19%)
Jun 14, 2016 243.06 244.23 241.83 243.05 1,101,829 -0.88(-0.36%)
Jun 13, 2016 245.76 246.78 243.60 243.94 2,263,294 -2.65(-1.08%)
Jun 10, 2016 247.89 248.22 245.90 246.59 2,004,311 -3.52(-1.41%)
Jun 09, 2016 249.74 250.37 248.91 250.10 1,248,088 -0.64(-0.26%)
Jun 08, 2016 249.88 251.05 249.84 250.75 1,324,377 +1.17(+0.47%)
Jun 07, 2016 248.97 250.30 248.51 249.57 1,490,785 +0.79(+0.32%)
Jun 06, 2016 247.09 249.19 246.73 248.78 2,319,719 +2.19(+0.89%)
Jun 03, 2016 247.53 247.53 244.96 246.59 2,516,726 -1.36(-0.55%)
Jun 02, 2016 245.81 247.95 245.14 247.95 1,493,560 +1.62(+0.66%)
Jun 01, 2016 244.22 246.45 243.72 246.32 1,878,060 +1.14(+0.47%)
May 31, 2016 245.99 246.38 244.55 245.18 4,404,074 -0.14(-0.06%)
May 27, 2016 243.51 245.32 245.32 245.32 1,517,527 +1.98(+0.82%)
May 26, 2016 243.52 244.18 242.94 243.34 2,294,520 +0.11(+0.04%)
May 25, 2016 242.63 243.70 242.49 243.23 3,703,877 +1.50(+0.62%)
May 24, 2016 239.03 242.07 238.94 241.73 4,197,473 +3.94(+1.66%)
May 23, 2016 238.08 238.72 237.31 237.79 920,855 -0.50(-0.21%)
May 20, 2016 235.98 238.56 235.96 238.30 1,464,663 +3.28(+1.39%)
May 19, 2016 234.38 236.08 233.09 235.02 1,461,373 -0.80(-0.34%)
May 18, 2016 235.77 238.21 234.52 235.83 1,291,757 -0.55(-0.23%)
May 17, 2016 238.41 239.36 235.42 236.38 1,471,705 -2.59(-1.08%)
May 16, 2016 237.15 239.73 236.98 238.97 1,329,633 +2.48(+1.05%)
May 13, 2016 238.22 238.98 235.71 236.49 1,441,451 -2.37(-0.99%)
May 12, 2016 239.75 240.44 237.34 238.86 1,570,552 -0.08(-0.03%)
May 11, 2016 240.52 241.21 238.82 238.94 1,336,109 -2.37(-0.98%)
May 10, 2016 239.51 241.31 239.00 241.31 1,197,814 +2.82(+1.18%)
May 09, 2016 238.35 239.44 237.54 238.49 886,433 -0.05(-0.02%)
May 06, 2016 236.59 238.57 235.99 238.54 944,257 +1.10(+0.46%)
May 05, 2016 238.46 239.15 236.84 237.44 966,871 -0.15(-0.06%)
May 04, 2016 237.41 239.50 236.89 237.59 1,761,012 -1.01(-0.42%)
May 03, 2016 240.18 240.24 237.27 238.60 1,495,027 -3.40(-1.41%)
May 02, 2016 240.61 242.00 239.56 242.00 1,586,034 +2.21(+0.92%)
Apr 29, 2016 240.23 240.96 238.12 239.79 1,982,395 -1.35(-0.56%)
Apr 28, 2016 242.65 244.10 240.73 241.15 1,309,504 -3.19(-1.31%)
Apr 27, 2016 243.31 244.59 242.47 244.34 1,132,527 +1.24(+0.51%)
Apr 26, 2016 241.84 243.25 241.23 243.10 1,869,332 +2.03(+0.84%)
Apr 25, 2016 241.79 242.00 240.21 241.08 1,800,719 -1.29(-0.53%)
Apr 22, 2016 240.72 242.66 240.63 242.37 1,880,619 +2.07(+0.86%)
Apr 21, 2016 242.65 243.03 240.07 240.30 1,929,025 -2.12(-0.87%)
Apr 20, 2016 242.56 243.64 241.34 242.42 3,039,031 +0.14(+0.06%)
Apr 19, 2016 242.12 243.29 241.27 242.28 1,741,952 +0.89(+0.37%)
Apr 18, 2016 239.16 241.56 238.90 241.39 1,345,527 +1.05(+0.44%)
Apr 15, 2016 239.02 240.44 238.80 240.34 2,748,614 +1.05(+0.44%)
Apr 14, 2016 240.17 240.53 239.10 239.29 1,159,693 -0.95(-0.39%)
Apr 13, 2016 237.55 240.29 237.46 240.24 2,960,125 +3.93(+1.66%)
Apr 12, 2016 234.24 236.63 233.51 236.30 1,616,895 +2.60(+1.11%)
Apr 11, 2016 235.38 236.73 233.69 233.71 3,692,356 -0.42(-0.18%)
Apr 08, 2016 234.35 235.68 233.46 234.13 1,019,989 +1.45(+0.62%)
Apr 07, 2016 234.33 234.82 231.41 232.68 1,119,892 -3.08(-1.30%)
Apr 06, 2016 233.42 235.83 232.85 235.75 2,059,292 +2.34(+1.00%)
Apr 05, 2016 234.31 234.84 233.17 233.42 1,236,487 -2.39(-1.01%)
Apr 04, 2016 237.89 238.07 235.61 235.81 1,075,653 -2.49(-1.04%)
Apr 01, 2016 235.19 238.30 234.68 238.30 2,008,410 +1.33(+0.56%)
Mar 31, 2016 237.02 237.84 236.54 236.97 1,459,597 +0.12(+0.05%)
Mar 30, 2016 238.44 238.44 236.32 236.85 2,542,483 -0.05(-0.02%)
Mar 29, 2016 231.89 236.91 231.54 236.91 2,544,509 +4.30(+1.85%)
Mar 28, 2016 232.36 233.07 231.06 232.61 1,408,936 +0.88(+0.38%)
Mar 24, 2016 230.08 231.73 231.73 231.73 1,350,009 +0.19(+0.08%)
Mar 23, 2016 233.77 233.78 231.47 231.54 1,446,068 -2.81(-1.20%)
Mar 22, 2016 233.18 235.17 232.73 234.35 1,850,907 -0.02(-0.01%)
Mar 21, 2016 234.15 234.97 233.43 234.37 2,161,407 +0.12(+0.05%)
Mar 18, 2016 233.59 235.33 232.91 234.25 1,422,674 +1.13(+0.49%)
Mar 17, 2016 230.51 233.70 229.84 233.12 1,505,543 +2.35(+1.02%)
Mar 16, 2016 227.50 230.99 227.50 230.77 2,813,355 +2.46(+1.08%)
Mar 15, 2016 228.60 228.84 227.55 228.31 1,013,784 -1.54(-0.67%)
Mar 14, 2016 230.16 230.40 228.90 229.85 1,401,299 -0.83(-0.36%)
Mar 11, 2016 228.21 230.80 228.16 230.68 4,658,049 +4.40(+1.94%)
Mar 10, 2016 227.68 228.39 224.16 226.28 1,858,099 -0.72(-0.32%)
Mar 09, 2016 227.19 227.39 225.65 227.00 1,433,059 +1.01(+0.45%)
Mar 08, 2016 229.16 229.19 225.97 225.99 1,854,964 -4.43(-1.92%)
Mar 07, 2016 228.21 230.53 228.09 230.43 2,024,864 +1.06(+0.46%)
Mar 04, 2016 228.01 230.14 227.28 229.37 2,485,829 +1.57(+0.69%)
Mar 03, 2016 225.12 227.79 224.82 227.79 1,826,142 +2.41(+1.07%)
Mar 02, 2016 222.92 225.51 222.51 225.38 2,002,856 +1.94(+0.87%)
Mar 01, 2016 220.28 223.44 219.32 223.44 2,720,031 +5.00(+2.29%)
Feb 29, 2016 219.57 220.92 218.44 218.44 1,326,274 -1.12(-0.51%)
Feb 26, 2016 219.82 220.31 218.79 219.56 1,224,283 +1.03(+0.47%)
Feb 25, 2016 216.79 218.59 215.94 218.52 1,445,753 +2.47(+1.14%)
Feb 24, 2016 212.69 216.50 211.62 216.05 1,405,267 +1.33(+0.62%)
Feb 23, 2016 215.78 216.51 214.50 214.72 1,307,983 -1.92(-0.88%)
Feb 22, 2016 215.76 217.44 215.65 216.63 1,850,430 +2.72(+1.27%)
Feb 19, 2016 212.87 213.91 211.50 213.91 1,636,032 +0.11(+0.05%)
Feb 18, 2016 214.56 214.71 212.94 213.80 1,578,874 -0.52(-0.24%)
Feb 17, 2016 212.50 215.17 212.26 214.32 1,726,654 +3.32(+1.57%)
Feb 16, 2016 209.10 211.27 207.71 211.00 1,269,803 +4.43(+2.15%)
Feb 12, 2016 204.72 206.57 206.57 206.57 3,175,541 +3.74(+1.84%)
Feb 11, 2016 202.43 204.10 201.12 202.83 2,367,572 -2.86(-1.39%)
Feb 10, 2016 206.42 209.15 205.60 205.69 2,500,171 +0.48(+0.24%)
Feb 09, 2016 203.43 206.43 203.15 205.21 2,825,348 -0.57(-0.28%)
Feb 08, 2016 207.29 207.32 202.81 205.77 2,338,695 -3.58(-1.71%)
Feb 05, 2016 213.15 213.16 209.10 209.35 1,989,487 -4.55(-2.13%)
Feb 04, 2016 211.71 215.43 211.68 213.90 3,161,278 +1.57(+0.74%)
Feb 03, 2016 212.43 212.85 207.48 212.33 3,456,434 +1.47(+0.69%)
Feb 02, 2016 213.57 213.57 210.22 210.86 2,840,267 -4.59(-2.13%)
Feb 01, 2016 214.03 216.49 213.26 215.45 2,377,420 -0.32(-0.15%)
Jan 29, 2016 209.92 215.80 209.81 215.77 4,755,545 +6.86(+3.28%)
Jan 28, 2016 210.64 211.09 207.68 208.91 2,111,054 +0.08(+0.04%)
Jan 27, 2016 210.10 212.34 207.73 208.83 2,127,990 -2.13(-1.01%)
Jan 26, 2016 207.25 211.04 207.19 210.96 1,566,683 +4.62(+2.24%)
Jan 25, 2016 209.63 209.94 206.05 206.34 1,900,129 -4.37(-2.07%)
Jan 22, 2016 208.58 210.90 208.44 210.71 2,575,312 +5.14(+2.50%)
Jan 21, 2016 205.91 208.76 204.22 205.56 4,986,268 +0.31(+0.15%)
Jan 20, 2016 203.71 207.43 198.60 205.25 6,836,661 -1.34(-0.65%)
Jan 19, 2016 209.74 209.78 204.93 206.59 3,144,563 -1.14(-0.55%)
Jan 15, 2016 205.66 207.73 207.73 207.73 5,933,578 -3.03(-1.44%)
Jan 14, 2016 209.15 212.16 206.63 210.76 3,544,291 +2.46(+1.18%)
Jan 13, 2016 214.82 215.32 207.56 208.30 7,438,033 -5.77(-2.70%)
Jan 12, 2016 215.00 215.56 211.06 214.07 6,012,078 +0.88(+0.41%)
Jan 11, 2016 214.76 215.37 211.24 213.19 5,761,288 -0.65(-0.30%)
Jan 08, 2016 217.59 218.34 213.65 213.84 4,830,242 -2.90(-1.34%)
Jan 07, 2016 218.78 220.27 216.56 216.73 7,131,734 -5.68(-2.56%)
Jan 06, 2016 222.65 224.05 221.23 222.41 5,999,019 -3.18(-1.41%)
Jan 05, 2016 225.89 226.40 224.46 225.60 4,289,331 +0.07(+0.03%)
Jan 04, 2016 224.72 225.53 223.21 225.53 5,666,076 -2.89(-1.27%)
Dec 31, 2015 230.02 228.42 228.42 228.42 2,992,480 -2.42(-1.05%)
Dec 30, 2015 232.57 232.95 230.86 230.84 1,723,472 -2.00(-0.86%)
Dec 29, 2015 232.28 233.33 231.39 232.84 1,162,339 +1.85(+0.80%)
Dec 28, 2015 230.30 231.09 228.67 230.99 1,773,753 -0.29(-0.12%)
Dec 24, 2015 231.35 231.28 231.28 231.28 480,451 -0.04(-0.02%)
Dec 23, 2015 229.62 231.32 229.08 231.32 1,389,183 +3.02(+1.32%)
Dec 22, 2015 226.91 228.82 225.56 228.29 1,117,715 +2.13(+0.94%)
Dec 21, 2015 225.84 226.80 224.57 226.16 1,946,971 +1.60(+0.71%)
Dec 18, 2015 226.97 227.01 224.54 224.56 1,856,786 -3.14(-1.38%)
Dec 17, 2015 231.20 231.20 227.67 227.71 1,240,529 -2.78(-1.20%)
Dec 16, 2015 229.34 231.11 227.74 230.48 1,869,629 +2.36(+1.04%)
Dec 15, 2015 227.13 228.73 226.90 228.12 1,488,197 +2.33(+1.03%)
Dec 14, 2015 226.64 227.98 223.99 225.79 2,649,360 -1.13(-0.50%)
Dec 11, 2015 228.07 229.21 226.27 226.92 1,811,347 -3.46(-1.50%)
Dec 10, 2015 229.73 231.91 229.35 230.38 2,948,836 +0.50(+0.22%)
Dec 09, 2015 231.75 234.38 229.15 229.88 2,779,694 -2.80(-1.21%)
Dec 08, 2015 232.19 233.47 231.16 232.68 1,203,934 -1.62(-0.69%)
Dec 07, 2015 236.03 236.12 233.02 234.30 1,711,610 -2.20(-0.93%)
Dec 04, 2015 233.91 236.82 233.66 236.50 1,483,952 +2.85(+1.22%)
Dec 03, 2015 238.40 238.66 232.73 233.66 2,508,454 -4.03(-1.70%)
Dec 02, 2015 240.29 240.67 237.38 237.69 2,779,679 -2.78(-1.15%)
Dec 01, 2015 239.50 240.51 238.90 240.46 1,575,349 +2.03(+0.85%)
Nov 30, 2015 240.48 240.76 238.23 238.43 2,207,864 -1.33(-0.55%)
Nov 27, 2015 239.20 240.16 238.03 239.75 1,319,030 +0.86(+0.36%)
Nov 25, 2015 238.28 238.89 238.89 238.89 2,078,702 +0.72(+0.30%)
Nov 24, 2015 235.69 238.68 235.04 238.17 4,149,504 +1.45(+0.61%)
Nov 23, 2015 235.96 237.81 235.88 236.72 1,844,897 +0.50(+0.21%)
Nov 20, 2015 235.74 236.93 235.43 236.22 2,383,989 +1.15(+0.49%)
Nov 19, 2015 235.27 235.62 234.39 235.07 2,644,450 -0.39(-0.17%)
Nov 18, 2015 231.99 235.46 231.69 235.46 3,320,442 +4.24(+1.83%)
Nov 17, 2015 232.38 233.74 231.00 231.23 1,147,427 -0.96(-0.41%)
Nov 16, 2015 229.30 232.19 228.86 232.19 1,452,050 +3.07(+1.34%)
Nov 13, 2015 230.82 231.38 228.77 229.11 3,306,137 -2.24(-0.97%)
Nov 12, 2015 234.77 234.90 231.25 231.35 2,819,539 -4.97(-2.10%)
Nov 11, 2015 238.12 238.24 236.25 236.32 879,146 -1.42(-0.60%)
Nov 10, 2015 235.81 237.75 235.52 237.75 2,221,855 +1.18(+0.50%)
Nov 09, 2015 238.12 238.28 234.82 236.57 1,400,007 -2.01(-0.84%)
Nov 06, 2015 238.28 238.88 236.58 238.58 792,324 -0.28(-0.12%)
Nov 05, 2015 238.84 239.19 237.02 238.86 2,494,958 +0.05(+0.02%)
Nov 04, 2015 239.98 240.00 238.04 238.81 4,155,704 -0.26(-0.11%)
Nov 03, 2015 238.52 240.20 237.97 239.06 1,829,658 +0.23(+0.10%)
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.