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

M&T Bank (NY: MTB )

146.51 -1.79 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2022 156.98 158.90 156.24 157.78 1,546,781 +0.18(+0.11%)
Oct 28, 2022 157.70 158.14 156.06 157.60 1,483,304 +1.04(+0.66%)
Oct 27, 2022 155.88 157.76 155.88 156.56 1,827,946 +1.94(+1.25%)
Oct 26, 2022 153.43 155.40 153.34 154.62 2,229,760 +1.41(+0.92%)
Oct 25, 2022 151.13 154.34 150.99 153.22 2,351,913 +0.34(+0.22%)
Oct 24, 2022 151.96 154.15 150.19 152.88 2,258,082 +1.28(+0.85%)
Oct 21, 2022 151.05 154.76 149.37 151.59 2,251,731 +0.35(+0.23%)
Oct 20, 2022 151.98 156.74 150.55 151.25 3,128,400 -1.56(-1.02%)
Oct 19, 2022 159.94 163.93 151.61 152.80 6,348,193 -24.65(-13.89%)
Oct 18, 2022 179.10 180.45 174.85 177.45 1,417,213 +1.37(+0.78%)
Oct 17, 2022 177.82 178.66 175.41 176.08 1,024,300 +2.19(+1.26%)
Oct 14, 2022 176.92 179.75 173.01 173.89 1,019,610 -1.57(-0.90%)
Oct 13, 2022 165.72 176.67 164.35 175.46 1,513,597 +7.89(+4.71%)
Oct 12, 2022 168.28 169.50 166.34 167.57 724,748 -0.25(-0.15%)
Oct 11, 2022 169.64 170.46 166.66 167.82 895,124 -2.05(-1.21%)
Oct 10, 2022 171.80 172.87 168.50 169.88 574,342 -0.73(-0.43%)
Oct 07, 2022 171.85 171.85 167.94 170.61 783,282 -1.92(-1.11%)
Oct 06, 2022 172.43 173.98 171.52 172.53 734,750 -1.59(-0.91%)
Oct 05, 2022 173.55 175.39 172.73 174.12 1,100,807 -1.42(-0.81%)
Oct 04, 2022 170.77 175.62 170.77 175.55 1,340,767 +5.91(+3.49%)
Oct 03, 2022 167.58 170.51 163.68 169.63 888,553 +4.40(+2.67%)
Sep 30, 2022 164.59 168.07 163.09 165.23 1,016,501 +1.39(+0.85%)
Sep 29, 2022 165.40 166.60 162.62 163.84 1,085,057 -4.04(-2.41%)
Sep 28, 2022 166.44 169.27 165.66 167.88 975,002 +1.73(+1.04%)
Sep 27, 2022 166.98 169.23 164.10 166.15 980,862 +0.17(+0.10%)
Sep 26, 2022 166.67 168.77 164.31 165.98 844,870 -1.68(-1.00%)
Sep 23, 2022 169.57 170.05 164.93 167.66 1,065,218 -4.02(-2.34%)
Sep 22, 2022 174.73 175.35 170.22 171.68 935,814 -2.29(-1.31%)
Sep 21, 2022 176.85 178.96 173.88 173.96 1,390,643 -1.44(-0.82%)
Sep 20, 2022 174.48 177.15 173.68 175.41 939,895 -0.10(-0.06%)
Sep 19, 2022 169.85 175.73 169.85 175.51 1,204,207 +4.16(+2.43%)
Sep 16, 2022 172.70 172.70 169.46 171.35 3,062,260 -3.42(-1.96%)
Sep 15, 2022 171.84 176.55 171.34 174.77 1,527,867 +3.05(+1.77%)
Sep 14, 2022 175.06 175.87 166.73 171.72 1,973,427 -2.84(-1.63%)
Sep 13, 2022 175.24 176.76 174.09 174.56 1,067,738 -4.00(-2.24%)
Sep 12, 2022 176.56 179.31 175.57 178.56 890,530 +2.75(+1.57%)
Sep 09, 2022 176.95 177.79 175.55 175.81 900,475 -0.27(-0.15%)
Sep 08, 2022 170.30 176.20 169.49 176.08 855,428 +4.77(+2.78%)
Sep 07, 2022 167.03 171.69 166.69 171.31 652,751 +3.55(+2.12%)
Sep 06, 2022 170.40 170.76 166.21 167.76 701,229 -1.62(-0.96%)
Sep 02, 2022 171.56 173.80 168.58 169.38 797,157 -0.06(-0.03%)
Sep 01, 2022 170.33 170.33 167.66 169.44 732,345 -0.91(-0.53%)
Aug 31, 2022 170.92 172.05 169.91 170.35 855,229 +0.19(+0.11%)
Aug 30, 2022 171.67 172.09 169.46 170.16 709,999 -0.73(-0.42%)
Aug 29, 2022 170.17 171.97 168.37 170.88 750,565 -0.43(-0.25%)
Aug 26, 2022 175.41 175.92 171.16 171.31 671,675 -3.45(-1.98%)
Aug 25, 2022 172.24 174.85 171.78 174.77 592,321 +3.16(+1.84%)
Aug 24, 2022 171.09 172.47 170.43 171.61 565,026 +0.04(+0.02%)
Aug 23, 2022 171.82 173.22 171.07 171.57 738,140 +0.21(+0.12%)
Aug 22, 2022 173.04 173.22 171.09 171.37 783,377 -4.41(-2.51%)
Aug 19, 2022 176.78 177.10 175.19 175.78 862,459 -2.20(-1.23%)
Aug 18, 2022 177.47 178.44 176.36 177.98 761,190 +0.43(+0.24%)
Aug 17, 2022 175.71 177.97 175.01 177.55 954,816 -0.64(-0.36%)
Aug 16, 2022 176.87 180.06 175.95 178.19 827,796 +1.08(+0.61%)
Aug 15, 2022 174.83 177.80 174.69 177.11 836,734 +0.40(+0.23%)
Aug 12, 2022 174.55 176.77 173.69 176.71 678,137 +2.75(+1.58%)
Aug 11, 2022 173.28 175.42 173.09 173.97 1,166,331 +1.91(+1.11%)
Aug 10, 2022 169.43 172.42 169.13 172.06 1,307,874 +4.56(+2.72%)
Aug 09, 2022 167.57 168.13 166.14 167.50 702,739 +0.61(+0.37%)
Aug 08, 2022 166.64 167.53 165.87 166.88 766,562 +0.46(+0.27%)
Aug 05, 2022 163.14 166.65 163.01 166.43 791,581 +3.10(+1.90%)
Aug 04, 2022 163.59 164.33 162.82 163.32 767,011 -1.00(-0.61%)
Aug 03, 2022 163.15 165.16 162.36 164.32 798,904 +2.51(+1.55%)
Aug 02, 2022 163.85 163.94 161.43 161.81 1,030,047 -2.12(-1.29%)
Aug 01, 2022 164.44 165.10 162.55 163.93 1,241,408 -1.27(-0.77%)
Jul 29, 2022 162.92 165.78 161.47 165.20 1,880,158 +3.31(+2.05%)
Jul 28, 2022 160.89 162.06 159.29 161.88 814,341 +0.85(+0.53%)
Jul 27, 2022 159.02 162.31 158.39 161.03 859,140 +2.96(+1.87%)
Jul 26, 2022 160.09 160.69 157.68 158.07 845,010 -2.46(-1.53%)
Jul 25, 2022 159.35 161.37 158.11 160.53 1,161,697 +3.24(+2.06%)
Jul 22, 2022 157.33 158.63 155.76 157.29 1,306,648 -0.24(-0.15%)
Jul 21, 2022 154.14 157.75 152.21 157.53 1,662,647 +3.43(+2.22%)
Jul 20, 2022 148.78 158.50 148.09 154.11 2,618,504 +0.77(+0.50%)
Jul 19, 2022 150.13 154.09 149.28 153.34 1,495,635 +6.27(+4.27%)
Jul 18, 2022 147.82 150.76 146.22 147.06 947,948 +1.64(+1.13%)
Jul 15, 2022 142.40 146.17 141.39 145.42 862,811 +5.25(+3.75%)
Jul 14, 2022 140.11 140.65 138.53 140.17 730,231 -3.31(-2.31%)
Jul 13, 2022 145.75 146.70 142.03 143.49 1,078,857 -3.50(-2.38%)
Jul 12, 2022 144.91 148.85 144.91 146.99 813,936 -0.75(-0.50%)
Jul 11, 2022 146.39 148.33 145.86 147.73 1,164,727 -0.21(-0.14%)
Jul 08, 2022 149.20 149.28 145.94 147.95 926,748 +0.06(+0.04%)
Jul 07, 2022 148.14 149.79 147.67 147.88 841,470 +1.67(+1.14%)
Jul 06, 2022 146.25 147.22 143.83 146.22 1,706,371 -1.46(-0.99%)
Jul 05, 2022 145.58 147.69 143.17 147.68 961,462 -1.01(-0.68%)
Jul 01, 2022 147.68 149.64 144.12 148.68 1,158,681 +0.30(+0.20%)
Jun 30, 2022 147.69 150.29 145.41 148.38 1,214,604 -2.74(-1.81%)
Jun 29, 2022 153.01 153.01 150.63 151.12 671,018 -0.73(-0.48%)
Jun 28, 2022 155.33 156.52 151.66 151.86 813,743 -1.21(-0.79%)
Jun 27, 2022 155.45 155.99 151.94 153.07 1,017,339 -2.07(-1.33%)
Jun 24, 2022 148.49 156.07 148.22 155.13 1,716,477 +6.52(+4.39%)
Jun 23, 2022 152.68 152.86 145.99 148.62 1,218,126 -4.73(-3.08%)
Jun 22, 2022 151.42 154.68 151.20 153.35 940,318 -0.50(-0.33%)
Jun 21, 2022 154.66 155.50 152.70 153.85 782,861 +2.72(+1.80%)
Jun 17, 2022 152.49 154.34 150.46 151.13 3,246,706 +1.58(+1.06%)
Jun 16, 2022 151.45 151.45 148.22 149.55 1,178,319 -4.52(-2.93%)
Jun 15, 2022 155.14 156.48 152.26 154.06 948,209 +0.55(+0.36%)
Jun 14, 2022 152.15 155.39 151.77 153.51 1,051,168 +2.34(+1.55%)
Jun 13, 2022 150.25 154.42 149.93 151.18 1,158,447 -3.21(-2.08%)
Jun 10, 2022 155.18 157.26 154.29 154.39 1,262,216 -5.14(-3.22%)
Jun 09, 2022 165.64 165.88 159.34 159.53 1,060,573 -6.08(-3.67%)
Jun 08, 2022 166.41 166.80 164.87 165.61 1,212,873 -2.53(-1.51%)
Jun 07, 2022 164.40 168.41 163.85 168.14 1,017,126 +2.56(+1.55%)
Jun 06, 2022 166.64 169.24 165.46 165.58 842,723 -0.10(-0.06%)
Jun 03, 2022 167.10 167.60 165.34 165.68 837,711 -2.24(-1.34%)
Jun 02, 2022 164.94 168.02 163.71 167.92 1,052,998 +2.41(+1.46%)
Jun 01, 2022 168.04 168.04 162.44 165.51 1,597,736 -2.03(-1.21%)
May 31, 2022 164.30 168.61 163.96 167.54 2,347,832 +0.34(+0.21%)
May 27, 2022 164.58 167.38 164.58 167.20 1,050,012 +2.82(+1.72%)
May 26, 2022 162.19 165.46 162.19 164.38 959,843 +3.78(+2.36%)
May 25, 2022 156.14 161.22 155.82 160.59 1,163,460 +4.25(+2.72%)
May 24, 2022 155.58 156.95 152.70 156.34 898,294 +0.71(+0.46%)
May 23, 2022 152.89 157.15 152.89 155.63 1,267,734 +5.14(+3.42%)
May 20, 2022 151.46 152.99 147.42 150.49 1,232,183 -0.15(-0.10%)
May 19, 2022 150.67 153.54 149.23 150.64 1,292,318 -2.60(-1.70%)
May 18, 2022 155.99 157.18 152.41 153.23 1,132,081 -4.66(-2.95%)
May 17, 2022 154.85 157.90 153.95 157.90 1,442,507 +6.35(+4.19%)
May 16, 2022 154.04 154.17 151.13 151.54 1,123,976 -2.51(-1.63%)
May 13, 2022 155.15 156.97 153.70 154.05 1,116,644 +0.79(+0.51%)
May 12, 2022 152.04 154.21 150.04 153.26 1,368,234 +1.09(+0.72%)
May 11, 2022 153.25 157.96 151.99 152.17 1,326,516 -1.18(-0.77%)
May 10, 2022 156.04 157.08 149.39 153.35 1,465,771 -2.03(-1.31%)
May 09, 2022 155.40 157.80 154.44 155.39 1,422,083 -2.26(-1.44%)
May 06, 2022 158.88 159.32 155.13 157.65 1,336,000 -1.54(-0.96%)
May 05, 2022 160.73 160.73 156.11 159.19 1,373,850 -3.65(-2.24%)
May 04, 2022 157.01 163.68 156.16 162.84 1,569,089 +5.42(+3.44%)
May 03, 2022 157.18 158.50 155.95 157.42 858,527 +1.85(+1.19%)
May 02, 2022 155.59 156.78 152.18 155.57 1,154,315 +1.47(+0.95%)
Apr 29, 2022 157.91 158.97 153.68 154.10 1,180,701 -4.32(-2.73%)
Apr 28, 2022 159.00 160.44 155.56 158.42 1,068,371 +0.06(+0.03%)
Apr 27, 2022 157.01 159.80 155.56 158.37 1,215,627 +1.89(+1.21%)
Apr 26, 2022 157.97 161.00 156.32 156.48 1,377,912 -4.43(-2.75%)
Apr 25, 2022 157.90 161.48 155.37 160.91 1,662,965 +1.47(+0.92%)
Apr 22, 2022 164.27 164.37 159.25 159.44 1,423,313 -4.97(-3.02%)
Apr 21, 2022 167.23 170.43 164.17 164.41 2,554,470 +1.33(+0.82%)
Apr 20, 2022 151.66 168.29 149.17 163.07 4,456,541 +13.23(+8.83%)
Apr 19, 2022 148.69 150.51 147.37 149.85 2,492,802 +2.66(+1.81%)
Apr 18, 2022 146.81 148.38 146.46 147.19 1,031,653 -0.37(-0.25%)
Apr 14, 2022 147.41 149.16 146.52 147.56 1,409,359 -0.14(-0.09%)
Apr 13, 2022 146.94 149.01 146.36 147.69 1,517,286 -0.71(-0.48%)
Apr 12, 2022 150.94 152.39 147.07 148.41 1,769,529 -2.82(-1.86%)
Apr 11, 2022 150.95 154.88 149.86 151.23 1,780,835 +0.43(+0.28%)
Apr 08, 2022 150.03 152.16 148.88 150.80 1,458,701 +1.72(+1.15%)
Apr 07, 2022 150.63 151.20 146.07 149.08 1,905,866 -1.21(-0.81%)
Apr 06, 2022 150.08 152.10 149.77 150.29 2,102,877 -1.17(-0.77%)
Apr 05, 2022 152.83 154.30 151.17 151.46 1,877,982 -1.66(-1.08%)
Apr 04, 2022 152.59 154.43 149.86 153.11 3,145,054 +0.84(+0.55%)
Apr 01, 2022 159.19 159.75 151.74 152.27 10,250,906 -4.48(-2.86%)
Mar 31, 2022 158.95 160.72 155.75 156.75 3,972,564 -2.55(-1.60%)
Mar 30, 2022 166.46 166.95 156.77 159.30 4,573,200 -9.04(-5.37%)
Mar 29, 2022 168.48 169.69 166.34 168.34 1,222,598 +2.44(+1.47%)
Mar 28, 2022 166.42 166.89 162.94 165.89 1,234,511 -3.87(-2.28%)
Mar 25, 2022 167.43 170.42 166.27 169.76 954,275 +3.59(+2.16%)
Mar 24, 2022 167.16 167.52 164.84 166.17 875,304 +0.72(+0.44%)
Mar 23, 2022 169.13 170.20 165.40 165.45 1,107,330 -5.16(-3.03%)
Mar 22, 2022 169.27 172.65 168.33 170.61 894,445 +3.62(+2.17%)
Mar 21, 2022 166.90 169.37 165.34 167.00 1,249,315 +1.19(+0.72%)
Mar 18, 2022 165.38 166.65 160.21 165.80 2,642,059 +0.20(+0.12%)
Mar 17, 2022 164.31 165.82 161.68 165.60 923,831 -2.16(-1.29%)
Mar 16, 2022 163.47 167.84 163.47 167.76 1,379,778 +5.92(+3.66%)
Mar 15, 2022 163.19 163.52 159.06 161.84 874,637 -0.18(-0.11%)
Mar 14, 2022 161.77 164.59 160.04 162.02 1,056,101 +2.75(+1.73%)
Mar 11, 2022 161.53 164.94 159.17 159.26 1,190,410 -1.55(-0.97%)
Mar 10, 2022 158.38 162.23 157.61 160.82 1,166,404 +0.64(+0.40%)
Mar 09, 2022 161.29 164.09 158.95 160.18 1,366,722 +4.70(+3.02%)
Mar 08, 2022 161.75 161.96 154.46 155.48 3,630,600 -2.18(-1.38%)
Mar 07, 2022 160.51 165.44 157.60 157.66 3,096,285 -5.30(-3.25%)
Mar 04, 2022 162.37 163.30 159.54 162.96 1,426,525 -4.10(-2.45%)
Mar 03, 2022 165.04 167.37 163.69 167.06 1,307,536 +1.70(+1.03%)
Mar 02, 2022 159.41 167.24 159.41 165.36 1,454,863 +8.29(+5.28%)
Mar 01, 2022 166.31 167.01 155.70 157.07 1,961,012 -11.45(-6.79%)
Feb 28, 2022 164.02 168.78 163.89 168.52 1,498,770 -0.74(-0.44%)
Feb 25, 2022 161.71 169.79 165.02 169.26 1,654,627 +9.02(+5.63%)
Feb 24, 2022 159.01 160.61 154.38 160.24 2,276,079 -5.82(-3.51%)
Feb 23, 2022 169.82 170.32 165.06 166.06 1,599,203 -1.64(-0.98%)
Feb 22, 2022 167.11 169.40 164.87 167.69 1,471,010 +0.22(+0.13%)
Feb 18, 2022 167.47 0 -0.28(-0.17%)
Feb 17, 2022 169.38 169.38 166.41 167.76 1,652,312 -3.16(-1.85%)
Feb 16, 2022 167.25 171.44 167.25 170.92 1,193,176 +1.99(+1.18%)
Feb 15, 2022 167.94 169.51 166.55 168.92 859,252 +3.23(+1.95%)
Feb 14, 2022 167.73 169.31 164.49 165.69 1,036,995 -1.74(-1.04%)
Feb 11, 2022 166.43 171.28 166.17 167.43 1,437,124 -0.74(-0.44%)
Feb 10, 2022 168.50 171.70 167.06 168.17 1,580,020 +0.05(+0.03%)
Feb 09, 2022 168.87 169.61 167.49 168.12 994,922 -1.14(-0.67%)
Feb 08, 2022 168.22 169.99 167.16 169.25 1,230,851 +3.50(+2.11%)
Feb 07, 2022 164.91 166.77 162.86 165.75 1,048,797 +0.84(+0.51%)
Feb 04, 2022 161.08 166.14 161.00 164.91 1,354,323 +4.02(+2.50%)
Feb 03, 2022 162.19 160.05 160.89 1,858,713 -0.59(-0.36%)
Feb 02, 2022 157.87 162.01 157.06 161.47 1,354,428 +2.73(+1.72%)
Feb 01, 2022 155.31 159.32 154.60 158.75 1,207,147 +3.19(+2.05%)
Jan 31, 2022 156.07 156.51 155.56 1,652,530 -2.47(-1.56%)
Jan 28, 2022 154.54 158.09 153.29 158.03 1,875,112 +2.95(+1.90%)
Jan 27, 2022 156.22 159.51 153.74 155.08 2,173,134 +1.01(+0.66%)
Jan 26, 2022 151.82 154.42 150.66 154.07 1,941,344 +2.91(+1.93%)
Jan 25, 2022 150.78 152.86 147.62 151.16 1,629,954 -1.87(-1.22%)
Jan 24, 2022 145.86 153.49 143.73 153.03 2,820,202 +5.99(+4.07%)
Jan 21, 2022 151.86 151.86 144.97 147.05 2,897,423 -5.73(-3.75%)
Jan 20, 2022 164.18 166.41 152.25 152.78 4,258,662 -8.79(-5.44%)
Jan 19, 2022 167.59 167.94 161.55 161.57 2,711,714 -5.94(-3.55%)
Jan 18, 2022 170.60 171.68 166.65 167.51 1,773,931 -2.71(-1.59%)
Jan 14, 2022 170.22 0 +1.96(+1.16%)
Jan 13, 2022 167.35 169.70 166.30 168.26 2,038,155 +3.38(+2.05%)
Jan 12, 2022 163.94 165.76 163.64 164.88 1,860,024 +1.22(+0.75%)
Jan 11, 2022 163.54 164.57 161.60 163.66 1,204,902 +0.65(+0.40%)
Jan 10, 2022 164.80 165.31 160.99 163.01 1,958,560 +0.51(+0.32%)
Jan 07, 2022 158.31 162.84 157.04 162.49 1,849,058 +4.59(+2.91%)
Jan 06, 2022 154.04 159.51 154.04 157.90 1,823,807 +6.10(+4.02%)
Jan 05, 2022 151.54 154.08 151.15 151.80 1,521,032 +1.19(+0.79%)
Jan 04, 2022 147.62 152.64 147.30 150.62 1,443,637 +5.28(+3.63%)
Jan 03, 2022 143.06 145.70 142.57 145.34 1,143,080 +4.29(+3.04%)
Dec 31, 2021 140.10 141.76 139.99 141.05 630,034 +0.37(+0.26%)
Dec 30, 2021 142.10 143.10 140.57 140.68 654,271 -0.84(-0.60%)
Dec 29, 2021 141.62 142.35 140.41 141.53 523,091 -0.08(-0.06%)
Dec 28, 2021 140.36 142.27 140.36 141.61 452,190 +0.65(+0.46%)
Dec 27, 2021 138.89 141.02 137.62 140.96 621,510 +2.32(+1.68%)
Dec 23, 2021 139.51 140.71 138.37 138.63 523,805 +0.40(+0.29%)
Dec 22, 2021 136.66 139.08 135.97 138.23 700,117 +1.34(+0.98%)
Dec 21, 2021 134.96 137.47 134.49 136.89 755,414 +4.00(+3.01%)
Dec 20, 2021 132.65 133.24 129.95 132.89 1,071,255 -2.25(-1.66%)
Dec 17, 2021 140.40 140.40 134.88 135.14 2,152,837 -5.54(-3.94%)
Dec 16, 2021 140.52 143.88 139.49 140.68 1,281,112 +2.35(+1.70%)
Dec 15, 2021 138.11 139.50 136.60 138.33 966,117 +1.10(+0.80%)
Dec 14, 2021 136.15 138.82 135.60 137.23 1,137,055 +1.64(+1.21%)
Dec 13, 2021 139.39 139.93 135.47 135.59 893,996 -4.21(-3.01%)
Dec 10, 2021 140.40 141.10 138.74 139.79 1,130,228 -0.03(-0.02%)
Dec 09, 2021 138.60 140.92 137.96 139.82 1,170,733 +0.27(+0.19%)
Dec 08, 2021 140.51 141.68 139.11 139.55 768,203 -0.70(-0.50%)
Dec 07, 2021 140.06 141.79 139.47 140.25 791,601 +0.95(+0.68%)
Dec 06, 2021 138.04 141.64 136.70 139.30 843,232 +4.34(+3.21%)
Dec 03, 2021 138.28 138.59 133.90 134.97 981,373 -3.45(-2.49%)
Dec 02, 2021 134.00 139.74 132.23 138.42 1,216,534 +6.13(+4.64%)
Dec 01, 2021 137.80 139.65 132.20 132.29 1,205,551 -2.36(-1.75%)
Nov 30, 2021 137.57 137.75 134.02 134.65 1,390,781 -5.10(-3.65%)
Nov 29, 2021 142.55 143.19 138.47 139.75 1,146,841 -0.58(-0.41%)
Nov 26, 2021 141.12 141.38 137.75 140.32 1,049,862 -6.82(-4.63%)
Nov 24, 2021 147.12 148.67 145.85 147.14 633,129 -0.35(-0.23%)
Nov 23, 2021 148.00 148.77 147.09 147.49 1,038,619 +0.44(+0.30%)
Nov 22, 2021 146.10 148.67 145.05 147.05 885,424 +3.65(+2.54%)
Nov 19, 2021 143.31 144.93 140.80 143.40 1,002,821 -1.87(-1.29%)
Nov 18, 2021 147.83 145.71 145.02 145.27 1,273,621 -1.59(-1.09%)
Nov 17, 2021 146.09 147.19 144.56 146.87 1,005,633 +0.68(+0.47%)
Nov 16, 2021 146.31 147.27 145.09 146.18 898,733 +0.19(+0.13%)
Nov 15, 2021 146.13 147.86 145.50 145.99 986,605 +0.31(+0.21%)
Nov 12, 2021 145.19 146.55 143.84 145.68 1,170,869 +0.59(+0.41%)
Nov 11, 2021 142.33 145.73 141.96 145.09 894,723 +2.58(+1.81%)
Nov 10, 2021 141.84 142.51 820,923 +1.62(+1.15%)
Nov 09, 2021 141.43 142.06 139.80 140.89 723,444 -1.80(-1.26%)
Nov 08, 2021 142.17 143.33 141.47 142.69 928,321 +1.37(+0.97%)
Nov 05, 2021 142.00 143.33 140.45 141.33 806,931 +0.84(+0.60%)
Nov 04, 2021 144.50 144.58 139.13 140.49 1,054,360 -4.70(-3.24%)
Nov 03, 2021 139.59 145.97 139.28 145.19 1,341,857 +5.02(+3.58%)
Nov 02, 2021 138.80 141.07 137.96 140.17 1,162,751 +1.01(+0.73%)
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.