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

S&P Software & Services ETF SPDR (NY: XSW )

154.82 +1.42 (+0.93%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 20, 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, 2022 107.94 112.28 107.76 112.28 18,864 +4.22(+3.90%)
Nov 29, 2022 108.46 108.95 107.69 108.06 8,968 -0.25(-0.23%)
Nov 28, 2022 109.48 110.17 108.09 108.31 6,427 -1.96(-1.78%)
Nov 25, 2022 109.58 110.52 109.55 110.27 2,977 -0.21(-0.19%)
Nov 23, 2022 108.08 110.56 108.08 110.48 10,481 +2.25(+2.07%)
Nov 22, 2022 107.56 108.24 106.17 108.24 7,201 +1.07(+1.00%)
Nov 21, 2022 107.97 108.18 106.83 107.17 15,107 -1.49(-1.37%)
Nov 18, 2022 111.07 111.07 108.44 108.66 13,539 -0.88(-0.80%)
Nov 17, 2022 109.94 110.53 109.04 109.54 14,141 -2.54(-2.27%)
Nov 16, 2022 114.92 114.92 111.73 112.08 11,729 -3.48(-3.01%)
Nov 15, 2022 115.85 116.62 114.66 115.56 17,990 +2.56(+2.27%)
Nov 14, 2022 113.85 114.14 111.82 113.00 18,484 -1.37(-1.20%)
Nov 11, 2022 111.16 114.75 111.01 114.37 19,077 +3.48(+3.14%)
Nov 10, 2022 107.75 111.06 107.75 110.88 18,012 +9.11(+8.95%)
Nov 09, 2022 104.50 104.50 101.66 101.77 66,771 -3.67(-3.48%)
Nov 08, 2022 104.97 106.96 103.94 105.45 15,234 +0.86(+0.83%)
Nov 07, 2022 104.93 105.06 102.93 104.58 21,987 +0.15(+0.15%)
Nov 04, 2022 106.98 106.98 103.16 104.43 28,852 -1.26(-1.19%)
Nov 03, 2022 107.04 108.12 105.56 105.69 14,605 -2.72(-2.51%)
Nov 02, 2022 112.13 108.41 108.41 10,021 -5.23(-4.60%)
Nov 01, 2022 116.26 116.48 113.48 113.64 16,409 -0.95(-0.83%)
Oct 31, 2022 114.17 114.89 113.69 114.59 10,039 -0.29(-0.26%)
Oct 28, 2022 112.98 114.89 112.63 114.89 13,501 +1.82(+1.61%)
Oct 27, 2022 112.89 114.49 112.68 113.07 23,816 +0.72(+0.64%)
Oct 26, 2022 112.36 115.08 112.27 112.35 27,483 -0.87(-0.77%)
Oct 25, 2022 109.59 113.28 109.54 113.22 19,857 +4.13(+3.79%)
Oct 24, 2022 109.39 109.39 106.69 109.09 15,709 +0.18(+0.17%)
Oct 21, 2022 107.27 108.91 105.40 108.91 15,273 +1.30(+1.21%)
Oct 20, 2022 107.10 109.86 107.06 107.61 17,516 +0.61(+0.57%)
Oct 19, 2022 108.26 108.70 106.28 106.99 15,615 -2.36(-2.15%)
Oct 18, 2022 110.48 111.00 108.66 109.35 23,501 +1.96(+1.82%)
Oct 17, 2022 105.57 107.87 105.57 107.39 15,292 +4.15(+4.02%)
Oct 14, 2022 107.11 107.74 103.17 103.24 17,306 -2.73(-2.58%)
Oct 13, 2022 101.64 106.54 100.61 105.97 20,917 +1.23(+1.17%)
Oct 12, 2022 105.48 105.49 103.54 104.75 26,912 -0.41(-0.39%)
Oct 11, 2022 105.84 106.27 103.27 105.16 15,883 -1.23(-1.16%)
Oct 10, 2022 109.48 109.48 105.37 106.39 16,836 -3.29(-3.00%)
Oct 07, 2022 112.21 112.21 109.19 109.68 11,093 -4.47(-3.91%)
Oct 06, 2022 113.96 115.59 113.86 114.15 35,849 -0.22(-0.19%)
Oct 05, 2022 112.71 114.47 111.80 114.36 20,022 +0.06(+0.05%)
Oct 04, 2022 111.34 114.57 111.34 114.31 27,446 +5.13(+4.70%)
Oct 03, 2022 107.79 109.74 106.92 109.18 15,574 +2.34(+2.19%)
Sep 30, 2022 107.79 110.04 106.70 106.84 13,799 -0.99(-0.92%)
Sep 29, 2022 108.17 108.31 106.77 107.83 18,766 -2.03(-1.84%)
Sep 28, 2022 106.80 110.30 106.50 109.86 48,028 +3.72(+3.51%)
Sep 27, 2022 106.66 108.09 105.25 106.14 21,183 +0.91(+0.86%)
Sep 26, 2022 105.92 108.14 105.18 105.23 22,893 -0.88(-0.83%)
Sep 23, 2022 106.44 107.26 105.10 106.11 19,696 -1.80(-1.66%)
Sep 22, 2022 110.36 110.69 107.64 107.90 15,727 -2.99(-2.70%)
Sep 21, 2022 112.34 114.21 110.89 110.89 14,465 -0.88(-0.79%)
Sep 20, 2022 113.09 113.09 111.43 111.78 9,035 -2.03(-1.79%)
Sep 19, 2022 111.99 113.81 111.86 113.81 20,257 +0.41(+0.36%)
Sep 16, 2022 114.33 114.38 112.54 113.41 18,513 -2.94(-2.53%)
Sep 15, 2022 116.50 118.78 115.83 116.35 12,797 -1.25(-1.06%)
Sep 14, 2022 117.49 117.74 116.22 117.60 30,712 +0.19(+0.16%)
Sep 13, 2022 118.47 119.35 117.18 117.41 13,762 -5.49(-4.46%)
Sep 12, 2022 121.66 122.98 121.40 122.89 11,727 +2.02(+1.68%)
Sep 09, 2022 118.41 121.03 118.41 120.87 9,567 +3.67(+3.13%)
Sep 08, 2022 114.73 117.25 113.95 117.20 16,720 +1.58(+1.36%)
Sep 07, 2022 113.27 115.75 112.88 115.62 12,302 +2.32(+2.05%)
Sep 06, 2022 113.56 114.44 112.90 113.30 16,682 -0.38(-0.33%)
Sep 02, 2022 115.98 116.36 113.30 113.68 18,282 -0.94(-0.82%)
Sep 01, 2022 116.01 116.12 112.25 114.61 25,210 -2.73(-2.33%)
Aug 31, 2022 118.86 119.90 117.17 117.35 13,989 -0.55(-0.47%)
Aug 30, 2022 119.19 119.72 116.82 117.90 13,659 -0.22(-0.19%)
Aug 29, 2022 117.66 119.58 117.66 118.12 24,273 -1.24(-1.04%)
Aug 26, 2022 123.65 123.92 119.32 119.35 12,883 -4.37(-3.53%)
Aug 25, 2022 122.55 123.79 122.26 123.72 14,757 +1.89(+1.55%)
Aug 24, 2022 121.20 122.97 120.48 121.84 11,279 +1.21(+1.00%)
Aug 23, 2022 121.15 122.97 120.63 120.63 13,461 -0.48(-0.40%)
Aug 22, 2022 121.76 122.25 120.61 121.11 12,667 -2.87(-2.32%)
Aug 19, 2022 126.30 126.56 123.49 123.98 6,679 -3.94(-3.08%)
Aug 18, 2022 126.73 128.36 126.72 127.92 16,444 +0.31(+0.24%)
Aug 17, 2022 129.29 129.47 127.19 127.61 64,568 -3.33(-2.54%)
Aug 16, 2022 130.43 131.21 128.78 130.95 17,562 -0.38(-0.29%)
Aug 15, 2022 130.23 131.56 130.18 131.32 12,315 +0.24(+0.18%)
Aug 12, 2022 129.73 131.25 128.83 131.09 17,180 +1.84(+1.43%)
Aug 11, 2022 132.25 133.29 129.08 129.24 19,216 -1.47(-1.12%)
Aug 10, 2022 129.54 130.90 129.04 130.71 56,806 +5.33(+4.25%)
Aug 09, 2022 127.47 127.65 124.81 125.38 20,143 -3.40(-2.64%)
Aug 08, 2022 128.47 130.93 128.47 128.78 52,353 +1.36(+1.06%)
Aug 05, 2022 124.96 127.88 124.60 127.42 15,567 +0.37(+0.29%)
Aug 04, 2022 127.45 127.45 125.85 127.06 22,217 -0.50(-0.39%)
Aug 03, 2022 123.78 127.74 123.78 127.55 60,667 +5.05(+4.12%)
Aug 02, 2022 120.16 122.94 119.96 122.50 18,688 +1.58(+1.31%)
Aug 01, 2022 119.38 121.93 118.16 120.92 15,038 +0.55(+0.46%)
Jul 29, 2022 119.85 120.49 118.27 120.37 14,648 +0.79(+0.66%)
Jul 28, 2022 118.22 119.58 116.24 119.58 11,567 +1.40(+1.18%)
Jul 27, 2022 115.16 118.78 114.97 118.19 29,800 +4.42(+3.88%)
Jul 26, 2022 116.80 116.80 113.40 113.77 15,423 -3.78(-3.22%)
Jul 25, 2022 119.41 119.41 116.88 117.55 21,897 -1.63(-1.36%)
Jul 22, 2022 122.33 123.14 118.64 119.17 23,452 -3.41(-2.78%)
Jul 21, 2022 120.62 122.61 119.83 122.59 30,139 +1.89(+1.56%)
Jul 20, 2022 117.17 121.12 117.17 120.70 28,161 +4.44(+3.82%)
Jul 19, 2022 113.79 116.34 113.44 116.26 20,737 +3.80(+3.38%)
Jul 18, 2022 113.69 115.52 112.15 112.46 27,303 +0.00(+0.00%)
Jul 15, 2022 111.12 112.48 110.13 112.46 24,476 +2.78(+2.54%)
Jul 14, 2022 109.97 110.15 107.90 109.67 18,841 -1.77(-1.59%)
Jul 13, 2022 109.96 112.10 109.10 111.44 49,403 -1.08(-0.96%)
Jul 12, 2022 116.18 117.31 111.70 112.52 77,708 -3.03(-2.62%)
Jul 11, 2022 118.21 118.21 114.97 115.55 37,373 -3.63(-3.05%)
Jul 08, 2022 118.13 120.45 116.80 119.18 36,802 -0.09(-0.08%)
Jul 07, 2022 116.59 119.40 116.59 119.27 32,433 +3.64(+3.15%)
Jul 06, 2022 116.77 117.85 115.01 115.63 75,926 -0.87(-0.75%)
Jul 05, 2022 110.88 116.50 110.28 116.50 60,197 +3.89(+3.45%)
Jul 01, 2022 111.36 112.88 109.98 112.61 54,289 +1.91(+1.72%)
Jun 30, 2022 110.93 112.07 108.29 110.70 44,273 -2.10(-1.86%)
Jun 29, 2022 113.39 113.48 111.62 112.80 51,525 -0.83(-0.73%)
Jun 28, 2022 118.53 119.01 113.56 113.63 47,125 -4.20(-3.56%)
Jun 27, 2022 120.37 120.37 116.78 117.83 51,463 -2.20(-1.84%)
Jun 24, 2022 116.57 120.03 116.46 120.03 38,210 +4.71(+4.08%)
Jun 23, 2022 111.93 115.60 111.31 115.32 18,169 +4.16(+3.74%)
Jun 22, 2022 109.49 112.49 109.37 111.16 28,413 +0.46(+0.41%)
Jun 21, 2022 110.33 113.02 110.31 110.70 9,519 +2.03(+1.87%)
Jun 17, 2022 105.54 109.30 105.54 108.68 43,996 +3.43(+3.26%)
Jun 16, 2022 108.12 108.18 104.47 105.24 42,728 -5.52(-4.98%)
Jun 15, 2022 108.87 110.97 108.72 110.76 31,298 +3.04(+2.82%)
Jun 14, 2022 108.55 109.23 106.84 107.72 62,887 -0.27(-0.25%)
Jun 13, 2022 111.13 111.89 107.64 107.99 56,592 -6.93(-6.03%)
Jun 10, 2022 117.19 117.36 114.35 114.92 32,657 -4.86(-4.06%)
Jun 09, 2022 123.22 123.41 119.75 119.78 23,164 -4.25(-3.43%)
Jun 08, 2022 124.32 125.44 123.97 124.03 14,456 -0.77(-0.62%)
Jun 07, 2022 121.89 124.87 121.76 124.80 21,395 +1.68(+1.36%)
Jun 06, 2022 124.87 125.27 122.78 123.12 26,197 -0.28(-0.23%)
Jun 03, 2022 124.41 125.29 122.84 123.40 25,780 -2.68(-2.13%)
Jun 02, 2022 120.71 126.40 120.71 126.08 26,415 +5.08(+4.20%)
Jun 01, 2022 122.52 123.70 119.81 121.01 28,808 -0.75(-0.61%)
May 31, 2022 123.86 123.87 121.09 121.75 25,605 -2.27(-1.83%)
May 27, 2022 120.53 124.03 120.53 124.03 38,893 +4.41(+3.68%)
May 26, 2022 116.48 120.51 116.48 119.62 13,268 +2.96(+2.54%)
May 25, 2022 113.19 117.36 113.19 116.66 29,151 +3.19(+2.81%)
May 24, 2022 116.67 116.67 112.58 113.47 25,654 -4.59(-3.89%)
May 23, 2022 118.45 118.45 115.41 118.05 38,785 +0.63(+0.53%)
May 20, 2022 118.52 118.98 114.63 117.42 38,712 +0.61(+0.52%)
May 19, 2022 113.50 118.33 113.50 116.82 37,620 +2.68(+2.35%)
May 18, 2022 116.33 117.50 113.50 114.14 18,033 -3.85(-3.26%)
May 17, 2022 117.57 118.81 115.21 117.99 39,046 +2.61(+2.26%)
May 16, 2022 117.68 118.54 115.21 115.38 27,221 -2.95(-2.50%)
May 13, 2022 114.10 119.04 114.10 118.33 35,441 +6.50(+5.81%)
May 12, 2022 108.05 113.66 107.32 111.84 80,985 +2.46(+2.25%)
May 11, 2022 112.53 114.95 109.23 109.37 47,726 -4.40(-3.86%)
May 10, 2022 117.67 118.04 111.12 113.77 61,515 -1.18(-1.03%)
May 09, 2022 119.92 120.42 114.55 114.95 50,182 -7.46(-6.10%)
May 06, 2022 125.61 125.61 120.92 122.41 56,370 -4.26(-3.36%)
May 05, 2022 131.77 132.04 125.66 126.67 27,271 -7.62(-5.68%)
May 04, 2022 130.18 134.48 126.76 134.29 29,131 +3.63(+2.78%)
May 03, 2022 132.27 132.83 130.02 130.66 50,082 -1.61(-1.21%)
May 02, 2022 129.91 132.27 129.06 132.27 42,411 +2.12(+1.63%)
Apr 29, 2022 133.81 136.30 130.15 130.15 18,942 -4.69(-3.48%)
Apr 28, 2022 132.05 135.22 130.04 134.83 24,887 +4.28(+3.28%)
Apr 27, 2022 131.12 133.56 130.25 130.55 23,091 -0.73(-0.55%)
Apr 26, 2022 135.78 135.78 131.25 131.28 35,333 -5.31(-3.89%)
Apr 25, 2022 132.68 136.69 132.68 136.59 35,037 +3.00(+2.24%)
Apr 22, 2022 136.48 137.50 133.48 133.59 24,552 -3.10(-2.27%)
Apr 21, 2022 142.25 143.60 136.18 136.69 12,956 -3.94(-2.80%)
Apr 20, 2022 144.07 144.07 140.58 140.64 9,099 -2.47(-1.73%)
Apr 19, 2022 138.92 143.59 138.89 143.11 7,781 +4.00(+2.88%)
Apr 18, 2022 140.99 140.99 137.91 139.11 15,130 -2.17(-1.53%)
Apr 14, 2022 143.64 143.72 141.28 141.28 11,127 -3.02(-2.09%)
Apr 13, 2022 140.95 144.57 140.07 144.30 15,113 +3.65(+2.59%)
Apr 12, 2022 142.71 144.91 140.35 140.65 19,277 -0.17(-0.12%)
Apr 11, 2022 139.28 141.78 138.43 140.82 20,397 +0.52(+0.37%)
Apr 08, 2022 141.76 142.57 140.30 140.30 19,433 -2.28(-1.60%)
Apr 07, 2022 142.66 144.57 140.66 142.59 12,414 -0.56(-0.39%)
Apr 06, 2022 145.07 145.07 141.71 143.14 27,455 -4.08(-2.77%)
Apr 05, 2022 151.26 151.26 146.48 147.22 11,599 -4.13(-2.73%)
Apr 04, 2022 148.81 151.60 148.81 151.35 14,173 +3.17(+2.14%)
Apr 01, 2022 146.85 148.91 146.55 148.18 58,967 +1.19(+0.81%)
Mar 31, 2022 148.12 148.98 146.81 146.99 15,543 -1.31(-0.88%)
Mar 30, 2022 150.74 151.62 148.04 148.30 19,124 -3.63(-2.39%)
Mar 29, 2022 148.02 152.25 148.02 151.93 43,322 +5.70(+3.90%)
Mar 28, 2022 144.27 146.39 143.10 146.24 7,249 +1.81(+1.25%)
Mar 25, 2022 147.43 147.43 142.91 144.43 12,046 -2.40(-1.64%)
Mar 24, 2022 146.25 146.83 143.75 146.83 11,842 +1.46(+1.00%)
Mar 23, 2022 146.29 147.13 143.91 145.38 18,011 -1.99(-1.35%)
Mar 22, 2022 144.64 148.15 144.60 147.37 13,630 +3.37(+2.34%)
Mar 21, 2022 144.88 145.56 142.58 144.00 16,456 -0.89(-0.61%)
Mar 18, 2022 140.66 144.89 140.66 144.89 10,314 +3.66(+2.60%)
Mar 17, 2022 137.02 141.22 136.69 141.22 24,952 +3.43(+2.49%)
Mar 16, 2022 133.42 137.94 133.42 137.79 17,590 +6.15(+4.67%)
Mar 15, 2022 129.53 131.70 128.90 131.65 14,840 +2.67(+2.07%)
Mar 14, 2022 132.56 133.42 128.69 128.98 20,803 -3.95(-2.97%)
Mar 11, 2022 138.17 138.17 132.81 132.93 11,064 -4.40(-3.21%)
Mar 10, 2022 136.53 137.48 135.37 137.34 17,402 -0.94(-0.68%)
Mar 09, 2022 135.41 138.93 135.41 138.28 35,538 +5.15(+3.87%)
Mar 08, 2022 132.84 136.09 131.37 133.13 46,219 +0.21(+0.16%)
Mar 07, 2022 136.72 137.20 132.86 132.92 25,953 -3.88(-2.84%)
Mar 04, 2022 139.17 140.46 135.99 136.80 18,504 -3.46(-2.47%)
Mar 03, 2022 145.44 145.44 140.19 140.26 23,009 -3.89(-2.70%)
Mar 02, 2022 142.27 144.74 140.59 144.16 53,294 +2.42(+1.71%)
Mar 01, 2022 143.89 145.05 141.08 141.73 42,563 -2.25(-1.57%)
Feb 28, 2022 141.70 145.08 141.70 143.99 18,441 +1.12(+0.78%)
Feb 25, 2022 141.60 142.92 140.20 142.87 17,006 +1.45(+1.02%)
Feb 24, 2022 130.45 141.70 130.45 141.42 33,413 +6.13(+4.53%)
Feb 23, 2022 140.04 140.10 135.29 135.29 14,244 -3.52(-2.54%)
Feb 22, 2022 139.24 141.23 138.56 138.81 18,992 -1.84(-1.31%)
Feb 18, 2022 140.65 0 -3.00(-2.09%)
Feb 17, 2022 148.16 148.16 143.39 143.65 28,668 -6.20(-4.13%)
Feb 16, 2022 149.83 150.03 147.94 149.84 17,997 -1.03(-0.68%)
Feb 15, 2022 149.17 151.02 148.63 150.87 18,513 +4.19(+2.85%)
Feb 14, 2022 146.21 149.05 145.89 146.69 16,184 +0.09(+0.06%)
Feb 11, 2022 151.57 151.73 146.11 146.59 20,065 -4.16(-2.76%)
Feb 10, 2022 150.03 154.34 149.63 150.75 16,595 -1.82(-1.19%)
Feb 09, 2022 150.79 152.61 150.17 152.57 15,659 +3.75(+2.52%)
Feb 08, 2022 145.48 148.90 145.48 148.81 16,966 +2.68(+1.84%)
Feb 07, 2022 145.98 148.36 145.83 146.13 12,827 +0.12(+0.08%)
Feb 04, 2022 142.04 146.82 141.81 146.01 23,560 +3.79(+2.67%)
Feb 03, 2022 144.46 141.96 142.22 23,356 -5.09(-3.45%)
Feb 02, 2022 150.54 150.54 146.18 147.31 12,891 -2.93(-1.95%)
Feb 01, 2022 149.70 150.36 146.69 150.24 45,905 +1.60(+1.07%)
Jan 31, 2022 142.31 148.75 148.65 35,014 +6.24(+4.38%)
Jan 28, 2022 137.82 142.54 136.39 142.41 24,081 +5.08(+3.70%)
Jan 27, 2022 141.21 141.86 137.09 137.33 15,122 -1.73(-1.24%)
Jan 26, 2022 143.70 144.87 139.04 139.06 19,381 -1.58(-1.12%)
Jan 25, 2022 142.55 143.44 139.58 140.63 33,170 -4.82(-3.31%)
Jan 24, 2022 139.08 145.47 135.74 145.45 47,337 +2.88(+2.02%)
Jan 21, 2022 145.64 147.15 142.39 142.57 54,163 -3.92(-2.68%)
Jan 20, 2022 148.28 151.85 146.34 146.49 80,119 -0.57(-0.39%)
Jan 19, 2022 148.52 150.55 147.06 147.06 37,205 -0.98(-0.66%)
Jan 18, 2022 149.71 150.82 148.04 148.04 12,832 -3.70(-2.44%)
Jan 14, 2022 151.74 0 -0.95(-0.62%)
Jan 13, 2022 157.70 158.06 152.25 152.69 22,171 -4.95(-3.14%)
Jan 12, 2022 159.96 161.35 156.62 157.64 18,418 -1.19(-0.75%)
Jan 11, 2022 155.18 159.02 154.47 158.83 36,692 +3.61(+2.33%)
Jan 10, 2022 152.84 155.38 149.45 155.22 30,813 +0.65(+0.42%)
Jan 07, 2022 155.89 157.11 153.96 154.57 54,788 -1.07(-0.69%)
Jan 06, 2022 155.16 157.66 153.46 155.64 11,753 -0.29(-0.19%)
Jan 05, 2022 161.87 162.43 155.71 155.93 33,911 -7.20(-4.42%)
Jan 04, 2022 166.19 166.19 160.50 163.13 27,328 -2.69(-1.62%)
Jan 03, 2022 166.03 166.03 162.98 165.82 31,439 +0.82(+0.50%)
Dec 31, 2021 166.55 167.35 165.00 165.00 11,509 -1.98(-1.19%)
Dec 30, 2021 165.50 168.91 165.50 166.99 11,551 +1.28(+0.77%)
Dec 29, 2021 165.91 166.00 164.61 165.71 10,339 -0.62(-0.37%)
Dec 28, 2021 167.98 168.79 165.82 166.32 31,262 -2.03(-1.21%)
Dec 27, 2021 167.55 168.77 166.91 168.36 22,046 +1.30(+0.78%)
Dec 23, 2021 166.17 167.43 164.90 167.06 18,311 +1.20(+0.72%)
Dec 22, 2021 164.68 166.13 164.23 165.86 16,884 +1.12(+0.68%)
Dec 21, 2021 160.75 164.75 160.55 164.75 14,572 +5.71(+3.59%)
Dec 20, 2021 158.42 160.06 157.82 159.04 22,620 -2.74(-1.69%)
Dec 17, 2021 158.30 162.33 156.97 161.78 11,994 +2.33(+1.46%)
Dec 16, 2021 163.93 164.02 159.12 159.44 27,659 -3.64(-2.23%)
Dec 15, 2021 159.69 163.21 158.20 163.09 12,751 +3.21(+2.01%)
Dec 14, 2021 160.59 162.02 157.75 159.87 868,121 -3.00(-1.84%)
Dec 13, 2021 163.59 164.68 161.45 162.88 11,828 -1.08(-0.66%)
Dec 10, 2021 166.89 167.03 163.50 163.95 14,413 -0.43(-0.26%)
Dec 09, 2021 167.47 167.47 164.04 164.38 11,590 -4.23(-2.51%)
Dec 08, 2021 166.57 168.94 165.17 168.62 35,114 +2.15(+1.29%)
Dec 07, 2021 164.09 167.49 164.09 166.47 18,173 +5.82(+3.62%)
Dec 06, 2021 158.48 161.37 155.62 160.64 40,747 +2.08(+1.31%)
Dec 03, 2021 161.85 161.85 155.97 158.56 63,189 -4.21(-2.59%)
Dec 02, 2021 159.91 163.23 158.77 162.77 38,151 +2.99(+1.87%)
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.