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

Vaneck Oil Services ETF (NY: OIH )

321.39 +6.37 (+2.02%)
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 (%)
Nov 30, 2022 297.23 298.03 290.97 296.98 712,686 +4.85(+1.66%)
Nov 29, 2022 290.19 293.55 288.85 292.12 596,610 +6.64(+2.33%)
Nov 28, 2022 282.42 290.44 281.34 285.49 867,570 -6.52(-2.23%)
Nov 25, 2022 293.90 295.88 291.47 292.01 270,738 -3.00(-1.02%)
Nov 23, 2022 295.56 299.05 290.66 295.01 822,627 -7.66(-2.53%)
Nov 22, 2022 299.04 303.75 297.18 302.66 776,018 +9.15(+3.12%)
Nov 21, 2022 291.37 294.73 277.81 293.51 1,874,759 -7.62(-2.53%)
Nov 18, 2022 298.95 302.22 291.95 301.14 858,227 -2.53(-0.83%)
Nov 17, 2022 297.29 306.04 296.60 303.67 786,780 -1.25(-0.41%)
Nov 16, 2022 308.75 310.05 303.53 304.92 703,085 -6.58(-2.11%)
Nov 15, 2022 307.94 312.58 303.81 311.50 899,005 +6.19(+2.03%)
Nov 14, 2022 310.42 315.18 304.93 305.31 834,735 -5.63(-1.81%)
Nov 11, 2022 308.52 314.71 307.70 310.94 716,423 +9.93(+3.30%)
Nov 10, 2022 301.60 302.85 295.34 301.01 1,172,568 +6.64(+2.26%)
Nov 09, 2022 305.34 305.48 293.23 294.37 1,348,978 -15.90(-5.12%)
Nov 08, 2022 310.45 312.16 305.93 310.27 741,858 -0.04(-0.01%)
Nov 07, 2022 302.13 310.92 301.71 310.31 831,368 +10.40(+3.47%)
Nov 04, 2022 301.68 306.17 295.92 299.91 1,101,678 +6.37(+2.17%)
Nov 03, 2022 282.33 294.78 281.58 293.54 966,830 +8.50(+2.98%)
Nov 02, 2022 289.49 284.19 285.04 961,900 -6.05(-2.08%)
Nov 01, 2022 297.59 297.81 290.95 291.09 1,698,949 -0.57(-0.19%)
Oct 31, 2022 279.77 293.06 279.77 291.66 1,050,488 +8.52(+3.01%)
Oct 28, 2022 285.95 288.13 277.01 283.13 1,272,582 -2.46(-0.86%)
Oct 27, 2022 290.92 295.44 284.26 285.59 1,773,106 -1.14(-0.40%)
Oct 26, 2022 280.72 291.23 280.68 286.74 1,582,101 +10.35(+3.74%)
Oct 25, 2022 273.88 278.97 271.72 276.38 891,093 +1.15(+0.42%)
Oct 24, 2022 269.82 276.14 268.19 275.23 751,378 +4.49(+1.66%)
Oct 21, 2022 261.34 272.24 258.74 270.74 2,338,744 +12.97(+5.03%)
Oct 20, 2022 258.75 260.38 255.67 257.77 1,325,979 +2.27(+0.89%)
Oct 19, 2022 248.07 256.35 245.74 255.50 1,661,375 +11.33(+4.64%)
Oct 18, 2022 243.17 247.40 238.91 244.17 547,200 +3.60(+1.50%)
Oct 17, 2022 238.51 244.25 237.81 240.57 617,595 +6.24(+2.66%)
Oct 14, 2022 241.70 245.10 234.11 234.33 706,576 -11.32(-4.61%)
Oct 13, 2022 229.02 246.57 229.02 245.65 1,197,501 +12.52(+5.37%)
Oct 12, 2022 231.16 234.85 227.09 233.13 685,577 -0.45(-0.19%)
Oct 11, 2022 230.36 238.26 229.46 233.58 521,410 -2.02(-0.86%)
Oct 10, 2022 240.47 243.89 233.68 235.60 492,655 -5.86(-2.43%)
Oct 07, 2022 242.79 245.78 238.49 241.46 846,216 -1.40(-0.57%)
Oct 06, 2022 236.96 245.19 236.96 242.85 915,118 +3.26(+1.36%)
Oct 05, 2022 229.21 241.00 228.48 239.59 1,008,193 +10.13(+4.42%)
Oct 04, 2022 225.58 229.94 224.08 229.46 933,557 +8.52(+3.85%)
Oct 03, 2022 216.46 221.94 215.75 220.94 950,206 +14.71(+7.13%)
Sep 30, 2022 205.08 210.47 202.95 206.23 857,399 -0.89(-0.43%)
Sep 29, 2022 204.67 207.36 199.73 207.12 640,172 -0.12(-0.06%)
Sep 28, 2022 200.44 208.29 199.23 207.24 1,154,453 +9.20(+4.64%)
Sep 27, 2022 199.54 203.99 197.07 198.04 701,531 +3.96(+2.04%)
Sep 26, 2022 198.37 202.61 193.91 194.07 1,026,291 -5.09(-2.55%)
Sep 23, 2022 208.07 208.07 196.74 199.16 1,562,517 -18.98(-8.70%)
Sep 22, 2022 223.53 226.26 218.07 218.14 574,355 -1.30(-0.59%)
Sep 21, 2022 228.64 230.25 219.27 219.44 539,295 -4.34(-1.94%)
Sep 20, 2022 227.84 227.84 220.78 223.78 702,136 -6.32(-2.75%)
Sep 19, 2022 220.81 231.12 219.97 230.09 414,447 +1.73(+0.76%)
Sep 16, 2022 234.44 234.45 224.50 228.37 917,955 -7.99(-3.38%)
Sep 15, 2022 237.32 239.21 233.60 236.35 497,421 -6.36(-2.62%)
Sep 14, 2022 235.71 244.10 235.71 242.71 585,398 +8.49(+3.62%)
Sep 13, 2022 239.98 243.88 232.58 234.22 815,331 -10.12(-4.14%)
Sep 12, 2022 244.22 245.90 240.25 244.34 447,199 +3.54(+1.47%)
Sep 09, 2022 235.75 242.07 235.75 240.79 799,326 +11.10(+4.83%)
Sep 08, 2022 229.62 233.06 226.71 229.69 395,632 +0.97(+0.42%)
Sep 07, 2022 226.01 229.53 222.09 228.73 621,129 -3.21(-1.39%)
Sep 06, 2022 237.71 238.80 229.37 231.94 454,155 -3.28(-1.39%)
Sep 02, 2022 232.57 238.08 229.81 235.22 713,774 +9.91(+4.40%)
Sep 01, 2022 229.46 230.98 222.99 225.31 1,069,990 -8.71(-3.72%)
Aug 31, 2022 230.84 239.47 228.95 234.02 641,655 -2.49(-1.05%)
Aug 30, 2022 242.92 242.92 233.85 236.51 978,624 -11.60(-4.68%)
Aug 29, 2022 242.85 250.80 242.57 248.11 829,447 +4.16(+1.70%)
Aug 26, 2022 249.84 250.79 241.66 243.95 754,612 -5.98(-2.39%)
Aug 25, 2022 248.99 252.43 248.41 249.93 733,825 +2.37(+0.96%)
Aug 24, 2022 241.83 248.57 241.32 247.56 884,233 +5.28(+2.18%)
Aug 23, 2022 234.73 245.60 234.68 242.28 1,025,070 +11.62(+5.04%)
Aug 22, 2022 228.93 232.38 223.99 230.66 710,212 -1.39(-0.60%)
Aug 19, 2022 233.14 233.90 229.65 232.05 583,603 -3.42(-1.45%)
Aug 18, 2022 229.27 236.39 229.23 235.46 832,890 +10.51(+4.67%)
Aug 17, 2022 222.82 227.51 220.69 224.96 496,996 +0.75(+0.34%)
Aug 16, 2022 229.12 232.20 222.39 224.21 641,342 -3.34(-1.47%)
Aug 15, 2022 226.83 227.87 221.31 227.54 682,613 -9.55(-4.03%)
Aug 12, 2022 232.81 237.19 229.88 237.09 367,193 +3.30(+1.41%)
Aug 11, 2022 230.03 235.63 230.03 233.79 663,308 +9.13(+4.06%)
Aug 10, 2022 224.40 226.61 217.53 224.66 620,660 +1.35(+0.60%)
Aug 09, 2022 225.03 227.91 221.53 223.32 359,983 +2.39(+1.08%)
Aug 08, 2022 219.55 223.11 218.73 220.93 505,097 +1.04(+0.47%)
Aug 05, 2022 212.02 224.92 211.67 219.89 858,975 +5.50(+2.56%)
Aug 04, 2022 225.83 225.83 214.02 214.39 1,177,552 -12.03(-5.31%)
Aug 03, 2022 234.83 235.32 223.63 226.42 810,992 -5.96(-2.56%)
Aug 02, 2022 230.96 236.26 230.08 232.38 722,207 +2.73(+1.19%)
Aug 01, 2022 230.96 231.29 225.17 229.64 736,332 -6.38(-2.70%)
Jul 29, 2022 229.52 236.94 228.26 236.02 868,143 +10.78(+4.79%)
Jul 28, 2022 227.68 229.36 219.48 225.24 742,069 -0.12(-0.05%)
Jul 27, 2022 218.78 226.29 215.58 225.36 795,285 +10.58(+4.92%)
Jul 26, 2022 219.77 221.95 213.43 214.78 533,140 -1.66(-0.77%)
Jul 25, 2022 210.05 216.60 206.81 216.44 638,439 +10.37(+5.03%)
Jul 22, 2022 209.59 213.99 204.73 206.07 1,621,561 -0.20(-0.10%)
Jul 21, 2022 207.48 207.98 200.86 206.27 1,665,935 -8.44(-3.93%)
Jul 20, 2022 210.64 215.20 208.19 214.71 768,921 -1.71(-0.79%)
Jul 19, 2022 208.81 216.96 208.59 216.41 1,091,367 +7.66(+3.67%)
Jul 18, 2022 206.65 211.02 206.19 208.75 1,204,016 +8.18(+4.08%)
Jul 15, 2022 200.98 201.52 195.25 200.57 742,415 +4.27(+2.17%)
Jul 14, 2022 194.21 196.88 191.15 196.30 927,508 -6.75(-3.32%)
Jul 13, 2022 201.43 208.47 201.33 203.05 795,772 -1.65(-0.81%)
Jul 12, 2022 205.55 208.43 202.07 204.70 1,677,470 -7.62(-3.59%)
Jul 11, 2022 212.99 215.42 209.87 212.32 664,797 -5.11(-2.35%)
Jul 08, 2022 219.81 220.98 214.17 217.43 745,298 +1.06(+0.49%)
Jul 07, 2022 211.90 219.20 211.90 216.37 986,354 +11.21(+5.46%)
Jul 06, 2022 206.52 211.37 197.47 205.16 1,346,552 -4.08(-1.95%)
Jul 05, 2022 218.72 219.24 205.48 209.24 1,463,431 -16.93(-7.49%)
Jul 01, 2022 228.61 229.53 216.56 226.17 721,374 -0.95(-0.42%)
Jun 30, 2022 226.41 233.13 224.16 227.12 933,669 -5.56(-2.39%)
Jun 29, 2022 240.42 240.69 230.62 232.67 640,942 -4.23(-1.78%)
Jun 28, 2022 237.83 241.09 233.66 236.90 934,705 +4.98(+2.15%)
Jun 27, 2022 227.41 232.69 224.02 231.92 677,040 +8.51(+3.81%)
Jun 24, 2022 219.55 227.26 216.13 223.41 1,248,913 +7.28(+3.37%)
Jun 23, 2022 228.70 229.43 212.49 216.12 2,305,404 -12.18(-5.33%)
Jun 22, 2022 228.19 232.39 223.70 228.30 1,135,796 -12.31(-5.12%)
Jun 21, 2022 236.68 245.34 234.31 240.61 1,272,478 +10.99(+4.79%)
Jun 17, 2022 240.32 243.13 228.30 229.62 1,455,208 -10.23(-4.27%)
Jun 16, 2022 246.62 248.82 238.56 239.85 1,004,447 -13.96(-5.50%)
Jun 15, 2022 260.12 262.25 249.66 253.81 803,469 -5.31(-2.05%)
Jun 14, 2022 271.18 272.13 254.48 259.12 1,546,559 -5.56(-2.10%)
Jun 13, 2022 273.40 274.74 259.79 264.68 1,596,703 -19.41(-6.83%)
Jun 10, 2022 286.64 290.91 277.87 284.09 1,340,704 -8.92(-3.04%)
Jun 09, 2022 299.34 299.79 292.71 293.00 1,049,324 -10.53(-3.47%)
Jun 08, 2022 306.35 309.52 300.99 303.54 1,326,012 -1.68(-0.55%)
Jun 07, 2022 295.08 305.91 293.82 305.22 1,033,784 +8.51(+2.87%)
Jun 06, 2022 297.79 299.51 293.00 296.70 569,964 +1.08(+0.37%)
Jun 03, 2022 289.62 296.19 286.74 295.62 1,104,939 +6.28(+2.17%)
Jun 02, 2022 290.42 293.99 287.24 289.34 1,045,589 -2.91(-1.00%)
Jun 01, 2022 290.96 295.35 286.67 292.25 905,454 +5.71(+1.99%)
May 31, 2022 296.96 301.04 282.48 286.54 1,273,087 -7.20(-2.45%)
May 27, 2022 285.79 294.27 285.13 293.74 797,243 +5.14(+1.78%)
May 26, 2022 283.17 290.96 283.17 288.60 1,129,058 +8.45(+3.01%)
May 25, 2022 274.84 281.12 274.84 280.15 598,564 +5.10(+1.85%)
May 24, 2022 269.69 276.59 266.04 275.06 740,560 +1.23(+0.45%)
May 23, 2022 264.35 274.52 262.24 273.83 770,680 +13.23(+5.08%)
May 20, 2022 263.63 266.54 255.89 260.60 601,513 +0.34(+0.13%)
May 19, 2022 253.70 264.60 253.02 260.25 713,697 -0.32(-0.12%)
May 18, 2022 273.50 273.76 257.38 260.58 881,125 -9.59(-3.55%)
May 17, 2022 268.76 273.71 267.72 270.17 706,908 +4.69(+1.77%)
May 16, 2022 257.28 267.53 256.80 265.48 1,046,568 +9.25(+3.61%)
May 13, 2022 250.20 257.57 249.75 256.23 976,811 +11.38(+4.65%)
May 12, 2022 242.84 244.99 236.48 244.86 961,577 -0.76(-0.31%)
May 11, 2022 246.88 257.38 245.00 245.62 905,134 +3.38(+1.39%)
May 10, 2022 244.41 251.04 236.62 242.24 1,067,271 +0.88(+0.36%)
May 09, 2022 263.10 263.10 240.37 241.36 1,667,196 -28.91(-10.70%)
May 06, 2022 270.62 272.19 263.12 270.27 680,213 +3.15(+1.18%)
May 05, 2022 279.00 279.96 259.26 267.12 1,115,056 -10.04(-3.62%)
May 04, 2022 270.75 278.07 263.75 277.16 1,088,586 +12.34(+4.66%)
May 03, 2022 258.05 266.98 257.03 264.81 1,328,856 +7.23(+2.81%)
May 02, 2022 254.89 260.94 251.18 257.59 847,326 +0.05(+0.02%)
Apr 29, 2022 268.08 270.57 255.73 257.54 1,525,674 -9.15(-3.43%)
Apr 28, 2022 263.27 270.29 252.21 266.69 978,695 +6.24(+2.40%)
Apr 27, 2022 260.82 263.83 254.67 260.45 686,947 +2.02(+0.78%)
Apr 26, 2022 259.31 267.68 255.99 258.43 1,182,214 +0.08(+0.03%)
Apr 25, 2022 262.59 264.02 246.99 258.35 1,533,292 -15.38(-5.62%)
Apr 22, 2022 277.40 286.76 272.25 273.73 1,403,185 -6.42(-2.29%)
Apr 21, 2022 298.58 299.39 277.30 280.14 1,752,071 -13.41(-4.57%)
Apr 20, 2022 297.61 298.31 285.84 293.55 853,758 -4.14(-1.39%)
Apr 19, 2022 297.35 304.72 293.90 297.69 908,037 -3.52(-1.17%)
Apr 18, 2022 297.93 305.15 294.88 301.21 1,147,146 +6.25(+2.12%)
Apr 14, 2022 290.14 296.69 288.51 294.96 1,095,274 +4.30(+1.48%)
Apr 13, 2022 288.15 291.71 283.27 290.66 1,091,705 +6.66(+2.34%)
Apr 12, 2022 282.67 290.18 281.87 284.00 1,164,954 +6.63(+2.39%)
Apr 11, 2022 281.91 282.53 276.97 277.37 893,318 -7.89(-2.77%)
Apr 08, 2022 275.80 286.04 275.80 285.26 1,046,704 +11.16(+4.07%)
Apr 07, 2022 273.90 276.81 264.97 274.10 713,932 +1.87(+0.69%)
Apr 06, 2022 276.08 277.90 269.72 272.24 832,108 -0.79(-0.29%)
Apr 05, 2022 282.97 287.44 271.87 273.03 1,398,382 -9.06(-3.21%)
Apr 04, 2022 284.92 288.65 276.92 282.09 1,058,785 +0.28(+0.10%)
Apr 01, 2022 276.37 283.76 276.10 281.80 730,961 +5.92(+2.14%)
Mar 31, 2022 274.63 284.34 274.63 275.89 933,936 -3.14(-1.13%)
Mar 30, 2022 281.21 285.47 277.08 279.03 934,107 +0.96(+0.34%)
Mar 29, 2022 266.57 279.18 261.62 278.07 1,719,574 +3.61(+1.32%)
Mar 28, 2022 278.43 278.95 271.82 274.46 834,564 -12.14(-4.23%)
Mar 25, 2022 275.19 287.26 275.19 286.60 1,061,318 +9.97(+3.60%)
Mar 24, 2022 275.84 281.50 274.15 276.63 951,480 +1.19(+0.43%)
Mar 23, 2022 276.23 280.03 273.70 275.44 952,468 +4.58(+1.69%)
Mar 22, 2022 272.53 275.69 267.11 270.86 682,254 -1.29(-0.47%)
Mar 21, 2022 269.64 277.71 269.30 272.15 1,453,637 +9.12(+3.47%)
Mar 18, 2022 261.56 264.12 259.60 263.03 867,957 -0.11(-0.04%)
Mar 17, 2022 257.20 265.15 253.87 263.13 1,837,236 +11.90(+4.74%)
Mar 16, 2022 257.47 258.86 247.39 251.23 1,622,551 -5.05(-1.97%)
Mar 15, 2022 255.82 262.44 253.72 256.28 1,494,230 -11.41(-4.26%)
Mar 14, 2022 272.84 273.53 263.76 267.69 1,321,196 -12.83(-4.57%)
Mar 11, 2022 279.22 285.73 276.66 280.52 2,160,797 -4.23(-1.48%)
Mar 10, 2022 275.95 285.95 273.51 284.75 1,896,754 +12.38(+4.55%)
Mar 09, 2022 273.35 279.11 264.67 272.37 2,804,778 -11.94(-4.20%)
Mar 08, 2022 283.20 298.97 274.85 284.31 3,017,765 +8.48(+3.07%)
Mar 07, 2022 259.53 283.58 257.78 275.84 3,306,682 +20.63(+8.08%)
Mar 04, 2022 245.06 255.43 245.05 255.21 1,040,131 +7.93(+3.21%)
Mar 03, 2022 243.73 247.55 240.88 247.28 1,036,819 +0.45(+0.18%)
Mar 02, 2022 240.57 248.76 240.22 246.83 1,240,238 +11.22(+4.76%)
Mar 01, 2022 245.32 246.91 230.37 235.61 1,823,671 -6.69(-2.76%)
Feb 28, 2022 235.38 242.30 233.45 242.30 651,725 +5.56(+2.35%)
Feb 25, 2022 231.47 236.95 230.30 236.73 653,101 +5.37(+2.32%)
Feb 24, 2022 234.34 235.43 223.70 231.36 1,007,793 -0.84(-0.36%)
Feb 23, 2022 232.27 235.98 229.97 232.20 1,051,483 +1.05(+0.46%)
Feb 22, 2022 240.03 240.65 228.78 231.15 1,074,852 -3.20(-1.37%)
Feb 18, 2022 234.35 0 -5.49(-2.29%)
Feb 17, 2022 240.12 243.23 237.12 239.84 635,118 -2.84(-1.17%)
Feb 16, 2022 239.12 246.85 238.95 242.68 1,070,840 +5.49(+2.31%)
Feb 15, 2022 227.45 237.78 225.83 237.19 1,696,952 +3.49(+1.49%)
Feb 14, 2022 238.27 239.11 231.09 233.71 1,022,372 -6.02(-2.51%)
Feb 11, 2022 230.80 240.70 230.11 239.72 1,465,634 +10.26(+4.47%)
Feb 10, 2022 228.31 236.14 227.16 229.46 1,011,227 -0.25(-0.11%)
Feb 09, 2022 226.53 231.82 225.25 229.71 517,860 +3.67(+1.62%)
Feb 08, 2022 229.62 230.60 223.22 226.04 1,123,454 -4.98(-2.16%)
Feb 07, 2022 226.53 234.11 225.06 231.02 1,146,500 +2.15(+0.94%)
Feb 04, 2022 226.00 230.82 224.48 228.87 1,095,935 +4.57(+2.04%)
Feb 03, 2022 226.68 221.49 224.30 770,096 -2.86(-1.26%)
Feb 02, 2022 228.82 229.22 224.29 227.16 1,136,266 -2.45(-1.07%)
Feb 01, 2022 219.39 229.95 219.26 229.62 1,138,604 +9.11(+4.13%)
Jan 31, 2022 220.41 224.07 220.50 796,901 -1.48(-0.67%)
Jan 28, 2022 220.44 225.90 216.24 221.99 1,165,037 +1.01(+0.46%)
Jan 27, 2022 228.84 232.89 217.25 220.98 1,372,556 -4.00(-1.78%)
Jan 26, 2022 227.61 230.63 220.99 224.99 1,774,601 +0.96(+0.43%)
Jan 25, 2022 211.00 226.26 205.75 224.03 1,313,564 +11.59(+5.46%)
Jan 24, 2022 201.62 213.06 197.20 212.44 1,628,846 +4.01(+1.93%)
Jan 21, 2022 210.53 213.94 205.85 208.43 1,525,240 -4.99(-2.34%)
Jan 20, 2022 214.47 222.05 212.81 213.42 1,083,423 -2.81(-1.30%)
Jan 19, 2022 222.29 222.29 213.73 216.23 1,046,925 -3.56(-1.62%)
Jan 18, 2022 225.81 226.43 217.74 219.79 1,426,507 -3.04(-1.36%)
Jan 14, 2022 222.83 0 +9.37(+4.39%)
Jan 13, 2022 214.38 218.82 212.65 213.46 1,235,875 -0.93(-0.43%)
Jan 12, 2022 216.11 217.11 212.19 214.38 1,032,592 -1.05(-0.49%)
Jan 11, 2022 208.14 216.25 206.57 215.44 1,252,377 +8.53(+4.12%)
Jan 10, 2022 206.70 207.68 202.02 206.90 818,178 +0.02(+0.01%)
Jan 07, 2022 204.84 207.45 203.56 206.88 842,185 +2.75(+1.35%)
Jan 06, 2022 203.80 206.12 200.17 204.13 998,505 +5.93(+2.99%)
Jan 05, 2022 204.06 205.98 198.15 198.20 1,024,603 -2.84(-1.41%)
Jan 04, 2022 195.13 202.89 195.09 201.04 1,403,565 +8.41(+4.36%)
Jan 03, 2022 181.46 192.87 181.46 192.64 986,554 +12.16(+6.74%)
Dec 31, 2021 179.66 181.39 178.35 180.48 434,078 +0.38(+0.21%)
Dec 30, 2021 181.09 183.21 179.74 180.10 595,252 -0.98(-0.54%)
Dec 29, 2021 183.80 184.42 180.88 181.08 483,150 -3.15(-1.71%)
Dec 28, 2021 185.31 187.47 182.79 184.23 481,768 -0.91(-0.49%)
Dec 27, 2021 182.41 185.36 178.58 185.14 463,735 +2.50(+1.37%)
Dec 23, 2021 183.24 184.79 182.26 182.64 597,987 +0.08(+0.04%)
Dec 22, 2021 180.80 183.47 178.69 182.56 380,747 +0.82(+0.45%)
Dec 21, 2021 174.84 181.82 174.84 181.74 773,279 +9.06(+5.25%)
Dec 20, 2021 172.06 173.80 167.26 172.68 800,476 -4.05(-2.29%)
Dec 17, 2021 178.08 179.20 172.81 176.73 718,667 -3.04(-1.69%)
Dec 16, 2021 181.26 185.08 178.95 179.77 849,273 +0.77(+0.43%)
Dec 15, 2021 178.75 180.19 172.24 179.00 919,056 -0.28(-0.16%)
Dec 14, 2021 180.53 185.69 179.03 179.28 896,821 -3.22(-1.76%)
Dec 13, 2021 187.94 188.53 181.45 182.50 526,528 -8.19(-4.29%)
Dec 10, 2021 189.08 191.31 185.50 190.69 1,236,245 +3.63(+1.94%)
Dec 09, 2021 185.78 187.69 183.71 187.06 1,018,333 -1.55(-0.82%)
Dec 08, 2021 186.22 189.62 185.16 188.61 583,935 +2.88(+1.55%)
Dec 07, 2021 182.75 187.89 182.75 185.72 678,340 +5.72(+3.18%)
Dec 06, 2021 177.24 182.29 174.30 180.00 969,755 +5.88(+3.38%)
Dec 03, 2021 178.09 179.34 171.95 174.12 823,160 -1.19(-0.68%)
Dec 02, 2021 169.00 175.89 166.59 175.31 1,299,400 +6.20(+3.66%)
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.