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

DaVita HealthCare Partner (NY: DVA )

147.12 -0.02 (-0.01%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2021 96.07 97.24 94.38 94.50 1,534,921 -2.41(-2.49%)
Nov 29, 2021 98.07 99.59 96.75 96.91 1,041,512 -0.38(-0.39%)
Nov 26, 2021 101.00 101.72 96.98 97.29 828,385 -4.71(-4.62%)
Nov 24, 2021 103.02 103.35 101.47 102.00 883,685 -1.68(-1.62%)
Nov 23, 2021 102.86 104.62 102.19 103.68 964,136 +1.01(+0.98%)
Nov 22, 2021 99.66 103.38 99.43 102.67 1,273,530 +3.12(+3.13%)
Nov 19, 2021 101.57 101.90 99.49 99.55 1,150,349 -2.11(-2.08%)
Nov 18, 2021 100.57 102.12 101.62 101.66 840,382 +1.07(+1.06%)
Nov 17, 2021 100.96 101.97 99.02 100.59 1,074,757 -0.97(-0.96%)
Nov 16, 2021 106.49 106.63 101.43 101.56 1,047,916 -4.91(-4.61%)
Nov 15, 2021 106.23 106.98 105.53 106.47 804,474 +0.66(+0.62%)
Nov 12, 2021 106.82 108.46 105.43 105.81 560,363 -0.32(-0.30%)
Nov 11, 2021 105.98 106.48 104.76 106.13 704,399 -0.27(-0.25%)
Nov 10, 2021 107.05 106.40 788,135 -0.41(-0.38%)
Nov 09, 2021 108.78 109.51 106.75 106.81 833,191 -2.57(-2.35%)
Nov 08, 2021 108.78 109.59 107.66 109.38 563,942 +0.02(+0.02%)
Nov 05, 2021 104.79 112.75 104.41 109.36 1,270,510 +5.10(+4.89%)
Nov 04, 2021 105.19 106.10 103.75 104.26 828,714 -0.89(-0.85%)
Nov 03, 2021 103.44 105.18 100.92 105.15 1,118,196 +1.09(+1.05%)
Nov 02, 2021 105.85 106.29 103.59 104.06 915,326 -1.26(-1.20%)
Nov 01, 2021 103.01 105.70 105.69 105.32 853,385 +2.08(+2.01%)
Oct 29, 2021 106.63 106.63 102.08 103.24 2,082,361 -10.86(-9.52%)
Oct 28, 2021 111.33 114.75 110.98 114.10 1,124,218 +3.18(+2.87%)
Oct 27, 2021 112.12 112.12 110.51 110.92 562,166 -1.19(-1.06%)
Oct 26, 2021 113.74 112.11 653,927 -1.75(-1.54%)
Oct 25, 2021 115.50 115.92 113.52 113.86 498,088 -1.75(-1.51%)
Oct 22, 2021 115.27 115.85 114.45 115.61 371,751 +0.20(+0.17%)
Oct 21, 2021 114.33 115.50 113.25 115.41 506,823 +1.30(+1.14%)
Oct 20, 2021 113.71 115.64 113.64 114.11 711,074 +1.21(+1.07%)
Oct 19, 2021 112.56 113.85 111.86 112.90 643,306 +1.06(+0.95%)
Oct 18, 2021 111.94 112.67 110.02 111.84 560,638 -0.37(-0.33%)
Oct 15, 2021 111.80 112.76 111.41 112.21 682,525 +0.74(+0.66%)
Oct 14, 2021 110.65 112.42 108.65 111.47 802,724 +1.51(+1.37%)
Oct 13, 2021 110.50 110.91 109.44 109.96 730,464 -0.78(-0.70%)
Oct 12, 2021 111.52 112.54 110.31 110.74 786,899 -0.80(-0.72%)
Oct 11, 2021 113.14 114.52 111.45 111.54 529,921 -1.68(-1.48%)
Oct 08, 2021 114.57 115.23 113.08 113.22 622,140 -1.25(-1.09%)
Oct 07, 2021 114.58 115.75 114.31 114.47 603,839 +0.34(+0.30%)
Oct 06, 2021 114.33 114.76 112.06 114.13 754,433 -0.86(-0.75%)
Oct 05, 2021 115.69 117.00 114.90 114.99 813,491 -0.71(-0.61%)
Oct 04, 2021 117.12 118.43 115.05 115.70 692,164 -1.25(-1.07%)
Oct 01, 2021 116.83 117.70 114.83 116.95 618,635 +0.69(+0.59%)
Sep 30, 2021 121.89 121.98 116.19 116.26 1,113,254 -4.93(-4.07%)
Sep 29, 2021 121.37 122.63 119.64 121.19 696,311 -0.24(-0.20%)
Sep 28, 2021 119.98 122.30 119.98 121.43 725,158 +0.75(+0.62%)
Sep 27, 2021 120.48 122.28 120.48 120.68 489,606 -0.32(-0.26%)
Sep 24, 2021 121.92 123.08 120.77 121.00 584,970 -1.10(-0.90%)
Sep 23, 2021 121.14 122.91 121.14 122.10 758,832 +0.99(+0.82%)
Sep 22, 2021 120.45 122.47 120.00 121.11 649,123 +1.26(+1.05%)
Sep 21, 2021 120.89 121.57 119.42 119.85 803,930 -0.10(-0.08%)
Sep 20, 2021 120.42 120.64 118.02 119.95 851,776 -1.60(-1.32%)
Sep 17, 2021 121.04 122.35 121.00 121.55 1,703,026 +0.29(+0.24%)
Sep 16, 2021 122.57 123.09 120.80 121.26 790,690 -0.67(-0.55%)
Sep 15, 2021 122.22 122.91 121.00 121.93 823,688 -0.40(-0.33%)
Sep 14, 2021 125.18 125.18 122.08 122.33 619,538 -2.27(-1.82%)
Sep 13, 2021 123.66 124.72 122.64 124.60 565,007 +1.55(+1.26%)
Sep 10, 2021 128.74 128.77 123.04 123.05 635,035 -6.04(-4.68%)
Sep 09, 2021 129.21 130.47 129.00 129.09 467,017 +0.02(+0.02%)
Sep 08, 2021 130.41 131.12 128.86 129.07 661,808 -1.92(-1.47%)
Sep 07, 2021 131.17 132.25 130.44 130.99 473,485 -1.18(-0.89%)
Sep 03, 2021 133.52 133.88 132.01 132.17 437,995 -1.35(-1.01%)
Sep 02, 2021 131.39 133.57 130.89 133.52 488,036 +2.75(+2.10%)
Sep 01, 2021 130.97 131.12 128.08 130.77 393,787 +0.00(+0.00%)
Aug 31, 2021 130.61 132.09 130.27 130.77 634,273 -0.37(-0.28%)
Aug 30, 2021 130.71 132.12 130.01 131.14 322,248 +0.33(+0.25%)
Aug 27, 2021 129.95 131.66 129.63 130.81 571,054 +0.85(+0.65%)
Aug 26, 2021 130.79 130.79 129.27 129.96 435,669 -0.81(-0.62%)
Aug 25, 2021 131.38 131.92 130.13 130.77 394,566 -1.00(-0.76%)
Aug 24, 2021 132.64 132.99 131.34 131.77 330,936 -0.66(-0.50%)
Aug 23, 2021 133.09 133.29 131.61 132.43 476,807 -0.22(-0.17%)
Aug 20, 2021 132.23 133.59 132.09 132.65 435,650 +0.50(+0.38%)
Aug 19, 2021 130.00 132.53 130.00 132.15 391,651 +1.23(+0.94%)
Aug 18, 2021 132.35 132.84 130.80 130.92 451,998 -1.69(-1.27%)
Aug 17, 2021 130.89 133.00 130.25 132.61 476,800 +1.00(+0.76%)
Aug 16, 2021 130.30 131.67 129.42 131.61 355,883 +1.33(+1.02%)
Aug 13, 2021 131.78 132.09 130.13 130.28 327,970 -0.99(-0.75%)
Aug 12, 2021 131.99 132.16 130.59 131.27 426,218 -1.48(-1.11%)
Aug 11, 2021 132.91 133.62 131.82 132.75 476,973 +0.00(+0.00%)
Aug 10, 2021 132.31 134.47 131.70 132.75 597,932 +0.19(+0.14%)
Aug 09, 2021 133.23 133.56 131.59 132.56 555,938 -0.61(-0.46%)
Aug 06, 2021 130.51 133.93 130.51 133.17 523,027 +3.04(+2.34%)
Aug 05, 2021 134.07 134.07 128.88 130.13 1,015,985 -3.65(-2.73%)
Aug 04, 2021 127.10 136.48 127.00 133.78 2,133,644 +10.63(+8.63%)
Aug 03, 2021 121.94 123.32 119.55 123.15 618,912 +1.78(+1.47%)
Aug 02, 2021 120.45 122.04 120.33 121.37 656,357 +1.12(+0.93%)
Jul 30, 2021 118.69 120.63 118.69 120.25 689,688 +1.24(+1.04%)
Jul 29, 2021 119.44 119.96 118.46 119.01 533,020 +0.17(+0.14%)
Jul 28, 2021 120.22 120.41 118.08 118.84 626,977 -1.51(-1.25%)
Jul 27, 2021 119.96 120.90 119.57 120.35 455,840 +0.61(+0.51%)
Jul 26, 2021 120.59 121.21 118.77 119.74 509,443 -0.87(-0.72%)
Jul 23, 2021 121.07 121.19 120.34 120.61 465,165 +0.50(+0.42%)
Jul 22, 2021 120.12 120.75 119.45 120.11 428,154 +0.01(+0.01%)
Jul 21, 2021 120.00 121.22 119.67 120.10 645,483 +0.69(+0.58%)
Jul 20, 2021 118.59 121.11 118.59 119.41 603,910 +1.59(+1.35%)
Jul 19, 2021 118.63 120.23 117.03 117.82 676,519 -1.55(-1.30%)
Jul 16, 2021 120.10 120.88 119.30 119.37 480,841 -0.44(-0.37%)
Jul 15, 2021 120.46 121.91 116.05 119.81 1,447,577 -1.24(-1.02%)
Jul 14, 2021 121.72 122.02 120.16 121.05 516,011 -0.41(-0.34%)
Jul 13, 2021 123.34 124.07 121.13 121.46 529,548 -2.24(-1.81%)
Jul 12, 2021 121.65 124.09 121.65 123.70 403,108 +1.61(+1.32%)
Jul 09, 2021 122.01 123.08 121.27 122.09 454,894 +1.37(+1.13%)
Jul 08, 2021 121.20 122.03 120.28 120.72 536,260 -1.83(-1.49%)
Jul 07, 2021 120.56 122.93 120.56 122.55 719,109 +1.69(+1.40%)
Jul 06, 2021 122.08 122.36 119.19 120.86 867,368 -1.58(-1.29%)
Jul 02, 2021 122.10 122.63 120.67 122.44 563,021 +0.11(+0.09%)
Jul 01, 2021 120.71 123.70 120.54 122.33 619,291 +1.90(+1.58%)
Jun 30, 2021 120.50 120.98 119.83 120.43 628,129 -0.13(-0.11%)
Jun 29, 2021 122.26 122.77 119.90 120.56 537,925 -1.26(-1.03%)
Jun 28, 2021 121.67 122.34 120.55 121.82 645,598 +0.15(+0.12%)
Jun 25, 2021 121.25 122.86 121.10 121.67 1,442,895 +0.34(+0.28%)
Jun 24, 2021 121.37 122.05 120.52 121.33 376,297 +0.94(+0.78%)
Jun 23, 2021 122.82 122.92 120.22 120.39 595,886 -2.81(-2.28%)
Jun 22, 2021 124.16 124.85 123.18 123.20 746,493 -1.16(-0.93%)
Jun 21, 2021 121.53 124.88 121.24 124.36 657,446 +2.73(+2.24%)
Jun 18, 2021 122.23 123.50 121.54 121.63 1,131,482 -1.98(-1.60%)
Jun 17, 2021 122.98 123.94 121.74 123.61 626,639 +0.83(+0.68%)
Jun 16, 2021 123.46 124.01 122.32 122.78 567,795 -0.86(-0.70%)
Jun 15, 2021 121.48 124.61 121.16 123.64 575,206 +2.08(+1.71%)
Jun 14, 2021 122.06 122.48 120.50 121.56 452,495 -0.71(-0.58%)
Jun 11, 2021 122.25 122.82 121.31 122.27 494,637 +0.47(+0.39%)
Jun 10, 2021 120.47 121.99 120.14 121.80 465,216 +1.36(+1.13%)
Jun 09, 2021 119.93 120.85 119.43 120.44 328,644 +0.97(+0.81%)
Jun 08, 2021 118.53 119.67 117.53 119.47 573,983 +0.79(+0.67%)
Jun 07, 2021 120.77 120.90 118.53 118.68 528,229 -1.60(-1.33%)
Jun 04, 2021 121.57 121.61 120.00 120.28 357,784 -0.85(-0.70%)
Jun 03, 2021 119.19 121.78 117.96 121.13 426,489 +1.52(+1.27%)
Jun 02, 2021 120.35 120.48 119.32 119.61 473,741 -0.25(-0.21%)
Jun 01, 2021 120.35 120.75 119.04 119.86 481,978 -0.21(-0.17%)
May 28, 2021 121.17 121.17 119.56 120.07 480,349 -0.60(-0.50%)
May 27, 2021 121.52 121.58 120.12 120.67 969,070 +0.07(+0.06%)
May 26, 2021 120.68 121.63 120.04 120.60 731,187 -0.27(-0.22%)
May 25, 2021 121.73 122.31 120.85 120.87 475,925 -0.97(-0.80%)
May 24, 2021 123.12 123.37 121.81 121.84 372,229 -0.70(-0.57%)
May 21, 2021 123.38 124.56 122.25 122.54 474,991 -0.52(-0.42%)
May 20, 2021 122.29 123.93 122.09 123.06 382,159 +0.84(+0.69%)
May 19, 2021 121.67 122.29 119.78 122.22 675,235 +0.08(+0.07%)
May 18, 2021 124.39 124.64 121.50 122.14 611,981 -2.20(-1.77%)
May 17, 2021 123.91 124.72 122.79 124.34 631,436 -1.07(-0.85%)
May 14, 2021 126.18 126.46 125.15 125.41 302,454 -0.53(-0.42%)
May 13, 2021 122.61 126.42 122.50 125.94 452,169 +3.16(+2.57%)
May 12, 2021 124.65 125.65 122.68 122.78 547,946 -1.83(-1.47%)
May 11, 2021 127.08 127.31 124.32 124.61 488,398 -3.37(-2.63%)
May 10, 2021 127.51 129.59 127.06 127.98 587,074 +1.18(+0.93%)
May 07, 2021 124.30 126.83 124.08 126.80 482,112 +2.50(+2.01%)
May 06, 2021 122.61 124.55 121.12 124.30 645,785 +1.78(+1.45%)
May 05, 2021 122.98 123.97 120.90 122.52 683,632 -0.84(-0.68%)
May 04, 2021 120.90 123.51 120.68 123.36 714,991 +2.44(+2.02%)
May 03, 2021 117.29 120.99 117.14 120.92 838,961 +4.39(+3.77%)
Apr 30, 2021 113.71 117.53 112.99 116.53 1,330,200 +2.06(+1.80%)
Apr 29, 2021 113.82 114.78 113.33 114.47 781,127 +1.16(+1.02%)
Apr 28, 2021 112.90 114.37 112.55 113.31 689,809 +0.95(+0.85%)
Apr 27, 2021 112.51 113.74 112.12 112.36 487,189 -0.99(-0.87%)
Apr 26, 2021 113.79 114.77 113.14 113.35 506,895 -0.25(-0.22%)
Apr 23, 2021 112.38 113.93 110.95 113.60 604,800 +1.15(+1.02%)
Apr 22, 2021 113.55 113.94 112.08 112.45 614,557 -1.09(-0.96%)
Apr 21, 2021 112.90 114.37 112.67 113.54 523,017 +1.34(+1.19%)
Apr 20, 2021 110.36 112.55 110.17 112.20 670,003 +1.42(+1.28%)
Apr 19, 2021 113.48 113.69 110.19 110.78 825,973 -2.33(-2.06%)
Apr 16, 2021 110.44 113.50 110.10 113.11 1,760,800 +3.26(+2.97%)
Apr 15, 2021 108.94 110.53 108.58 109.85 764,278 +1.62(+1.50%)
Apr 14, 2021 108.34 109.16 107.37 108.23 654,307 +0.77(+0.72%)
Apr 13, 2021 108.89 109.16 106.69 107.46 1,028,055 -2.42(-2.20%)
Apr 12, 2021 109.00 110.92 108.78 109.88 570,980 +0.88(+0.81%)
Apr 09, 2021 107.24 109.08 106.89 109.00 472,800 +2.14(+2.00%)
Apr 08, 2021 106.50 108.20 106.29 106.86 862,064 +0.17(+0.16%)
Apr 07, 2021 107.05 108.09 106.46 106.69 547,850 -0.26(-0.24%)
Apr 06, 2021 107.16 107.97 106.53 106.95 638,558 +0.15(+0.14%)
Apr 05, 2021 106.00 107.38 105.47 106.80 1,024,689 +1.36(+1.29%)
Apr 01, 2021 107.51 107.66 105.08 105.44 1,069,000 -2.33(-2.16%)
Mar 31, 2021 109.29 109.97 107.60 107.77 663,199 -1.71(-1.56%)
Mar 30, 2021 110.12 110.36 108.49 109.48 475,788 -0.57(-0.52%)
Mar 29, 2021 108.80 110.64 108.69 110.05 817,091 +1.28(+1.18%)
Mar 26, 2021 108.33 109.51 107.60 108.77 856,400 -2.09(-1.89%)
Mar 25, 2021 108.95 111.41 107.55 110.86 627,696 +1.83(+1.68%)
Mar 24, 2021 107.20 109.83 106.95 109.03 487,965 +2.01(+1.88%)
Mar 23, 2021 110.05 110.32 106.89 107.02 627,253 -3.02(-2.74%)
Mar 22, 2021 109.51 110.34 108.02 110.04 532,606 +0.21(+0.19%)
Mar 19, 2021 108.75 110.69 108.70 109.83 1,230,600 +0.64(+0.59%)
Mar 18, 2021 107.94 109.95 107.56 109.19 520,584 +1.46(+1.36%)
Mar 17, 2021 107.42 108.53 106.66 107.73 482,157 +0.09(+0.08%)
Mar 16, 2021 109.00 109.30 107.58 107.64 561,118 -1.29(-1.18%)
Mar 15, 2021 107.88 109.24 107.68 108.93 412,285 +0.49(+0.45%)
Mar 12, 2021 108.65 108.84 107.78 108.44 679,300 +0.76(+0.71%)
Mar 11, 2021 107.15 108.35 107.09 107.68 466,378 +0.57(+0.53%)
Mar 10, 2021 108.54 109.09 107.11 107.11 666,811 -0.52(-0.48%)
Mar 09, 2021 108.13 110.31 107.40 107.63 654,014 +0.02(+0.02%)
Mar 08, 2021 105.50 108.20 105.39 107.61 590,762 +2.07(+1.96%)
Mar 05, 2021 104.72 106.04 103.78 105.54 751,400 +1.72(+1.66%)
Mar 04, 2021 102.29 104.64 101.85 103.82 1,061,942 +1.04(+1.01%)
Mar 03, 2021 102.99 103.36 101.55 102.78 533,964 -0.74(-0.71%)
Mar 02, 2021 103.49 104.01 102.50 103.52 719,270 +0.67(+0.65%)
Mar 01, 2021 103.22 104.48 102.74 102.85 702,928 +0.72(+0.70%)
Feb 26, 2021 101.91 103.76 101.75 102.13 849,400 -0.01(-0.01%)
Feb 25, 2021 103.17 103.87 101.23 102.14 538,398 -0.75(-0.73%)
Feb 24, 2021 101.18 103.53 101.18 102.89 835,839 +1.61(+1.59%)
Feb 23, 2021 99.84 101.58 98.55 101.28 734,174 +1.30(+1.30%)
Feb 22, 2021 100.99 101.69 99.39 99.98 731,094 -2.09(-2.05%)
Feb 19, 2021 99.82 102.34 99.50 102.07 1,061,200 +1.95(+1.95%)
Feb 18, 2021 102.62 102.93 99.65 100.12 1,202,652 -2.99(-2.90%)
Feb 17, 2021 103.09 104.72 101.83 103.11 1,118,874 -1.07(-1.03%)
Feb 16, 2021 105.43 110.69 103.28 104.18 2,289,099 -0.81(-0.77%)
Feb 12, 2021 112.50 114.58 104.78 104.99 1,573,300 -8.34(-7.36%)
Feb 11, 2021 113.93 114.31 112.33 113.33 877,926 -0.06(-0.05%)
Feb 10, 2021 111.90 113.45 110.77 113.39 769,771 +2.39(+2.15%)
Feb 09, 2021 110.62 112.30 110.29 111.00 947,678 +0.80(+0.73%)
Feb 08, 2021 109.47 110.59 109.02 110.20 1,296,147 +1.02(+0.93%)
Feb 05, 2021 110.31 110.58 108.38 109.18 793,200 -0.36(-0.33%)
Feb 04, 2021 110.53 110.80 108.59 109.54 753,396 -0.95(-0.86%)
Feb 03, 2021 111.28 111.69 108.04 110.49 1,544,738 -1.15(-1.03%)
Feb 02, 2021 114.00 116.17 111.64 111.64 1,477,955 -7.17(-6.03%)
Feb 01, 2021 118.02 120.00 116.92 118.81 794,947 +1.44(+1.23%)
Jan 29, 2021 117.50 118.55 116.01 117.37 915,400 -0.52(-0.44%)
Jan 28, 2021 119.19 122.39 117.85 117.89 607,512 +0.04(+0.03%)
Jan 27, 2021 117.76 118.96 116.90 117.85 616,388 -1.41(-1.18%)
Jan 26, 2021 118.70 119.95 117.86 119.26 416,022 +0.70(+0.59%)
Jan 25, 2021 119.10 119.95 117.92 118.56 429,737 -1.03(-0.86%)
Jan 22, 2021 118.90 120.10 118.85 119.59 345,200 +0.27(+0.23%)
Jan 21, 2021 120.25 120.47 119.05 119.32 366,574 -1.00(-0.83%)
Jan 20, 2021 118.10 120.70 117.59 120.32 571,426 +2.22(+1.88%)
Jan 19, 2021 119.69 119.91 118.03 118.10 514,413 -0.65(-0.55%)
Jan 15, 2021 119.19 119.84 117.65 118.75 693,300 -0.89(-0.74%)
Jan 14, 2021 121.41 121.41 119.49 119.64 546,470 -1.12(-0.93%)
Jan 13, 2021 123.82 124.48 120.73 120.76 774,999 -3.04(-2.46%)
Jan 12, 2021 123.50 125.28 123.03 123.80 669,669 +0.68(+0.55%)
Jan 11, 2021 123.28 124.54 121.89 123.12 507,948 -0.77(-0.62%)
Jan 08, 2021 122.37 124.67 122.08 123.89 551,100 +1.68(+1.37%)
Jan 07, 2021 121.29 122.87 120.48 122.21 857,641 +1.66(+1.38%)
Jan 06, 2021 116.09 121.15 116.00 120.55 956,626 +4.00(+3.43%)
Jan 05, 2021 114.63 117.39 114.00 116.55 660,472 +0.05(+0.04%)
Jan 04, 2021 117.56 118.68 114.35 116.50 784,855 -0.90(-0.77%)
Dec 31, 2020 117.40 117.40 117.40 386,522 +1.90(+1.65%)
Dec 30, 2020 116.30 117.65 115.40 115.50 386,522 -0.50(-0.43%)
Dec 29, 2020 116.03 116.51 115.46 116.00 549,298 +0.55(+0.48%)
Dec 28, 2020 116.00 116.18 115.03 115.45 397,256 +0.32(+0.28%)
Dec 24, 2020 114.99 115.68 114.62 115.13 161,800 +0.13(+0.11%)
Dec 23, 2020 115.86 115.94 114.85 115.00 522,039 -0.18(-0.16%)
Dec 22, 2020 116.00 116.39 114.95 115.18 597,301 -0.57(-0.49%)
Dec 21, 2020 113.50 115.77 112.69 115.75 758,868 +0.39(+0.34%)
Dec 18, 2020 115.54 115.73 114.53 115.36 2,538,000 -0.37(-0.32%)
Dec 17, 2020 113.20 115.74 113.20 115.73 625,451 +2.69(+2.38%)
Dec 16, 2020 112.94 114.15 111.91 113.04 639,432 +0.65(+0.58%)
Dec 15, 2020 109.81 113.04 109.67 112.39 592,550 +3.20(+2.93%)
Dec 14, 2020 109.41 111.56 108.98 109.19 872,809 +0.87(+0.80%)
Dec 11, 2020 111.68 112.08 108.18 108.32 645,600 -3.59(-3.21%)
Dec 10, 2020 110.51 112.37 110.39 111.91 506,547 +0.61(+0.55%)
Dec 09, 2020 110.72 111.94 110.34 111.30 569,425 +0.92(+0.83%)
Dec 08, 2020 108.05 110.67 108.05 110.38 516,825 +1.92(+1.77%)
Dec 07, 2020 109.34 109.55 107.67 108.46 770,749 -0.84(-0.77%)
Dec 04, 2020 106.12 109.30 106.00 109.30 601,900 +3.88(+3.68%)
Dec 03, 2020 108.05 108.05 104.51 105.42 1,403,574 -2.94(-2.71%)
Dec 02, 2020 108.81 109.65 108.07 108.36 772,299 -0.23(-0.21%)
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.