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

Meritage Corp (NY: MTH )

169.24 -5.60 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 112.91 114.75 110.86 111.40 399,540 -1.71(-1.51%)
Nov 29, 2021 114.89 115.77 112.26 113.11 310,039 -0.76(-0.67%)
Nov 26, 2021 113.36 115.28 112.05 113.87 219,755 -2.12(-1.83%)
Nov 24, 2021 116.47 117.72 115.77 115.99 149,812 -1.12(-0.96%)
Nov 23, 2021 116.27 118.06 114.36 117.11 305,397 +0.60(+0.52%)
Nov 22, 2021 117.73 120.48 116.34 116.51 399,850 -0.66(-0.56%)
Nov 19, 2021 116.97 121.68 116.91 117.17 559,060 -0.10(-0.08%)
Nov 18, 2021 117.92 117.66 116.60 117.27 247,986 -0.27(-0.23%)
Nov 17, 2021 116.39 117.99 115.29 117.54 240,575 +1.03(+0.88%)
Nov 16, 2021 112.81 117.02 112.13 116.51 356,456 +3.64(+3.23%)
Nov 15, 2021 114.62 114.62 112.78 112.87 247,279 -0.85(-0.75%)
Nov 12, 2021 113.22 114.98 112.45 113.72 350,255 +1.23(+1.10%)
Nov 11, 2021 112.46 114.05 111.61 112.48 162,255 +0.83(+0.74%)
Nov 10, 2021 114.01 110.96 111.66 207,672 -3.04(-2.65%)
Nov 09, 2021 110.86 115.28 110.86 114.69 288,610 +4.56(+4.14%)
Nov 08, 2021 111.11 111.75 109.54 110.14 178,736 -1.15(-1.04%)
Nov 05, 2021 109.13 112.01 109.13 111.29 253,489 +3.31(+3.06%)
Nov 04, 2021 109.04 111.20 107.48 107.98 256,955 -0.48(-0.45%)
Nov 03, 2021 106.05 109.20 106.03 108.47 272,890 +2.79(+2.64%)
Nov 02, 2021 106.49 106.49 103.25 105.67 361,196 -1.09(-1.02%)
Nov 01, 2021 106.60 107.30 104.63 106.76 305,629 -0.54(-0.51%)
Oct 29, 2021 109.54 111.81 106.65 107.30 357,585 -1.41(-1.30%)
Oct 28, 2021 105.43 111.95 105.43 108.71 567,651 +3.73(+3.55%)
Oct 27, 2021 105.18 110.02 104.98 104.98 529,622 +0.53(+0.51%)
Oct 26, 2021 105.60 104.45 339,649 -1.00(-0.95%)
Oct 25, 2021 103.02 105.69 102.17 105.45 296,766 +2.69(+2.61%)
Oct 22, 2021 102.96 105.37 102.65 102.76 270,363 +0.32(+0.32%)
Oct 21, 2021 102.88 104.07 101.46 102.44 286,820 -0.93(-0.90%)
Oct 20, 2021 102.06 103.97 101.41 103.36 147,959 +1.88(+1.85%)
Oct 19, 2021 103.14 103.14 100.33 101.49 171,883 -1.17(-1.14%)
Oct 18, 2021 99.18 102.74 99.05 102.66 223,118 +2.45(+2.44%)
Oct 15, 2021 104.61 104.63 100.20 100.22 296,876 -2.86(-2.78%)
Oct 14, 2021 102.97 103.82 101.68 103.08 303,307 +2.81(+2.81%)
Oct 13, 2021 98.37 100.32 97.87 100.26 346,801 +2.30(+2.35%)
Oct 12, 2021 97.33 99.12 97.24 97.96 316,445 +0.66(+0.68%)
Oct 11, 2021 96.69 98.23 96.55 97.30 142,941 +0.31(+0.32%)
Oct 08, 2021 97.86 98.41 96.44 97.00 223,853 -0.69(-0.71%)
Oct 07, 2021 97.06 99.15 96.68 97.69 258,076 +1.08(+1.11%)
Oct 06, 2021 95.38 97.50 94.76 96.61 243,132 +0.10(+0.10%)
Oct 05, 2021 96.32 97.04 95.48 96.51 239,012 +0.81(+0.85%)
Oct 04, 2021 95.62 97.11 95.23 95.70 288,424 -0.37(-0.38%)
Oct 01, 2021 96.51 97.10 94.98 96.07 318,250 +0.33(+0.34%)
Sep 30, 2021 99.00 99.03 95.73 95.74 254,408 -2.67(-2.71%)
Sep 29, 2021 98.52 99.49 98.07 98.41 215,148 +0.74(+0.76%)
Sep 28, 2021 100.06 100.62 97.64 97.67 315,651 -2.97(-2.95%)
Sep 27, 2021 98.49 101.35 98.41 100.64 289,030 +1.20(+1.21%)
Sep 24, 2021 98.56 100.16 97.08 99.44 210,288 +0.34(+0.34%)
Sep 23, 2021 99.77 100.92 99.10 99.10 231,867 -0.22(-0.22%)
Sep 22, 2021 99.84 101.41 99.12 99.32 308,311 +0.35(+0.35%)
Sep 21, 2021 100.66 101.03 97.84 98.97 328,418 -1.44(-1.43%)
Sep 20, 2021 101.67 102.89 99.00 100.41 299,354 -3.82(-3.66%)
Sep 17, 2021 103.98 104.78 102.90 104.23 856,565 +0.25(+0.24%)
Sep 16, 2021 101.89 105.13 101.89 103.98 235,938 +1.86(+1.83%)
Sep 15, 2021 101.06 102.41 100.05 102.12 233,971 +0.86(+0.85%)
Sep 14, 2021 104.20 104.62 100.46 101.26 250,961 -1.89(-1.83%)
Sep 13, 2021 104.72 104.78 101.20 103.15 322,791 -0.32(-0.31%)
Sep 10, 2021 104.50 105.50 103.15 103.46 405,804 -0.15(-0.14%)
Sep 09, 2021 104.28 105.08 103.18 103.61 300,229 -0.67(-0.64%)
Sep 08, 2021 104.51 105.03 103.16 104.28 314,448 -2.41(-2.26%)
Sep 07, 2021 107.39 108.06 105.74 106.69 247,517 -0.55(-0.52%)
Sep 03, 2021 109.46 109.46 107.01 107.24 227,911 -2.77(-2.52%)
Sep 02, 2021 112.83 113.51 109.65 110.02 316,010 -2.44(-2.17%)
Sep 01, 2021 110.52 113.41 110.01 112.45 391,787 +2.36(+2.14%)
Aug 31, 2021 111.34 111.75 108.26 110.09 382,121 -0.71(-0.64%)
Aug 30, 2021 111.28 111.66 109.25 110.81 265,693 +0.03(+0.03%)
Aug 27, 2021 108.70 111.66 108.67 110.78 293,541 +2.53(+2.33%)
Aug 26, 2021 110.56 111.44 107.38 108.25 226,875 -2.43(-2.19%)
Aug 25, 2021 110.21 112.38 108.93 110.68 267,044 +0.94(+0.85%)
Aug 24, 2021 108.75 112.39 107.66 109.74 249,778 +2.02(+1.88%)
Aug 23, 2021 107.65 107.93 104.90 107.72 183,994 +0.07(+0.06%)
Aug 20, 2021 105.85 108.19 105.85 107.65 207,253 +1.98(+1.88%)
Aug 19, 2021 106.02 107.31 104.70 105.66 263,778 -1.76(-1.64%)
Aug 18, 2021 108.08 109.62 106.44 107.42 303,598 -1.17(-1.08%)
Aug 17, 2021 111.99 113.00 107.28 108.59 304,972 -4.92(-4.33%)
Aug 16, 2021 111.36 114.12 110.84 113.51 182,597 +1.37(+1.22%)
Aug 13, 2021 112.15 112.50 110.62 112.14 143,357 +0.62(+0.56%)
Aug 12, 2021 112.36 113.19 109.95 111.52 249,019 -0.62(-0.55%)
Aug 11, 2021 107.99 112.30 107.06 112.14 256,364 +3.81(+3.52%)
Aug 10, 2021 105.47 109.58 104.99 108.33 347,870 +2.86(+2.71%)
Aug 09, 2021 107.15 107.75 105.17 105.47 407,625 -2.23(-2.07%)
Aug 06, 2021 108.50 109.06 106.68 107.70 393,671 +0.08(+0.07%)
Aug 05, 2021 107.55 108.61 107.01 107.62 235,180 -0.05(-0.05%)
Aug 04, 2021 109.08 109.83 106.89 107.67 339,820 -1.97(-1.80%)
Aug 03, 2021 107.97 110.00 106.94 109.64 465,129 +1.89(+1.75%)
Aug 02, 2021 108.03 109.12 107.16 107.76 298,610 +0.58(+0.54%)
Jul 30, 2021 106.11 108.43 105.02 107.17 386,523 +1.66(+1.57%)
Jul 29, 2021 103.29 108.20 100.70 105.52 966,812 +11.06(+11.71%)
Jul 28, 2021 95.59 96.61 93.26 94.45 500,013 -0.93(-0.97%)
Jul 27, 2021 94.00 95.58 93.13 95.38 401,103 +0.67(+0.71%)
Jul 26, 2021 95.33 96.40 93.86 94.71 402,157 -0.37(-0.38%)
Jul 23, 2021 91.28 95.24 91.28 95.07 296,311 +4.43(+4.89%)
Jul 22, 2021 90.07 90.94 88.58 90.64 216,744 -0.92(-1.00%)
Jul 21, 2021 91.46 93.10 90.81 91.56 296,662 +0.84(+0.92%)
Jul 20, 2021 87.98 91.42 87.26 90.72 459,610 +3.56(+4.09%)
Jul 19, 2021 85.56 88.62 85.55 87.16 318,444 -0.03(-0.03%)
Jul 16, 2021 88.94 90.23 87.03 87.19 322,993 -1.30(-1.47%)
Jul 15, 2021 89.14 90.13 87.05 88.49 307,158 -0.86(-0.96%)
Jul 14, 2021 90.47 91.18 88.75 89.35 183,708 -0.07(-0.08%)
Jul 13, 2021 90.89 91.07 89.01 89.42 317,990 -2.13(-2.33%)
Jul 12, 2021 90.59 91.68 89.82 91.55 262,672 +0.14(+0.15%)
Jul 09, 2021 90.52 92.66 90.52 91.41 243,701 +1.65(+1.84%)
Jul 08, 2021 91.07 92.28 88.67 89.76 273,670 -3.64(-3.90%)
Jul 07, 2021 91.33 94.10 91.30 93.40 233,833 +1.94(+2.13%)
Jul 06, 2021 94.17 94.17 90.07 91.46 236,370 -2.47(-2.63%)
Jul 02, 2021 95.50 96.04 93.79 93.93 200,713 -1.33(-1.40%)
Jul 01, 2021 92.93 95.70 92.02 95.26 342,346 +2.40(+2.58%)
Jun 30, 2021 92.47 93.35 91.91 92.86 241,833 -0.50(-0.54%)
Jun 29, 2021 92.54 95.02 92.29 93.36 237,216 +0.82(+0.89%)
Jun 28, 2021 90.92 92.81 90.47 92.55 331,887 +1.90(+2.09%)
Jun 25, 2021 92.19 92.91 90.65 90.65 861,787 -1.25(-1.36%)
Jun 24, 2021 91.82 92.26 90.34 91.90 290,054 -0.33(-0.35%)
Jun 23, 2021 94.26 94.32 91.96 92.23 322,101 -1.67(-1.78%)
Jun 22, 2021 94.26 95.08 93.12 93.90 277,056 -0.33(-0.35%)
Jun 21, 2021 94.69 95.81 93.23 94.22 334,883 +0.27(+0.28%)
Jun 18, 2021 92.67 95.43 92.31 93.96 517,139 +0.50(+0.54%)
Jun 17, 2021 92.27 94.98 91.73 93.45 426,606 +0.56(+0.61%)
Jun 16, 2021 94.43 94.73 92.78 92.89 407,267 -2.03(-2.14%)
Jun 15, 2021 94.35 95.64 93.65 94.92 373,944 +0.87(+0.92%)
Jun 14, 2021 96.80 97.84 93.60 94.06 508,148 -3.27(-3.36%)
Jun 11, 2021 96.37 98.00 95.78 97.32 263,746 +1.40(+1.46%)
Jun 10, 2021 99.01 99.56 94.76 95.92 634,763 -4.18(-4.18%)
Jun 09, 2021 104.09 104.35 99.77 100.11 430,952 -3.37(-3.25%)
Jun 08, 2021 103.20 104.00 102.51 103.47 200,501 +0.69(+0.67%)
Jun 07, 2021 103.00 103.28 101.82 102.78 244,388 -0.20(-0.19%)
Jun 04, 2021 102.57 103.51 100.85 102.98 237,935 +1.06(+1.04%)
Jun 03, 2021 102.88 103.09 100.37 101.92 259,135 -1.63(-1.57%)
Jun 02, 2021 105.74 105.74 102.60 103.55 363,696 -2.07(-1.96%)
Jun 01, 2021 107.03 107.59 104.87 105.62 488,315 -0.65(-0.61%)
May 28, 2021 107.93 108.08 105.69 106.28 257,481 -0.70(-0.66%)
May 27, 2021 108.07 108.33 106.67 106.98 351,650 -0.28(-0.26%)
May 26, 2021 105.41 107.68 104.59 107.25 419,575 +2.38(+2.27%)
May 25, 2021 104.62 107.16 104.62 104.87 329,972 +0.31(+0.29%)
May 24, 2021 105.46 105.60 103.78 104.57 229,110 +0.18(+0.17%)
May 21, 2021 106.74 108.11 103.72 104.39 270,700 -1.77(-1.66%)
May 20, 2021 104.72 106.82 104.51 106.16 271,315 +0.76(+0.72%)
May 19, 2021 104.00 106.91 102.37 105.40 362,225 -1.35(-1.27%)
May 18, 2021 110.41 110.55 106.62 106.75 354,048 -3.66(-3.32%)
May 17, 2021 110.36 110.76 107.67 110.41 324,484 -0.81(-0.73%)
May 14, 2021 111.06 111.70 109.22 111.22 332,153 +1.39(+1.27%)
May 13, 2021 104.87 110.45 104.87 109.83 454,010 +5.37(+5.14%)
May 12, 2021 110.57 110.67 103.87 104.46 948,416 -7.18(-6.43%)
May 11, 2021 113.74 114.52 110.19 111.64 707,002 -4.98(-4.27%)
May 10, 2021 114.93 118.63 113.79 116.62 817,045 +1.52(+1.32%)
May 07, 2021 110.77 115.29 109.69 115.10 527,565 +4.73(+4.28%)
May 06, 2021 109.39 110.41 107.76 110.37 461,199 +1.64(+1.51%)
May 05, 2021 109.21 110.52 106.81 108.73 475,005 -0.15(-0.14%)
May 04, 2021 106.63 109.02 105.37 108.88 489,353 +2.39(+2.24%)
May 03, 2021 105.90 106.85 104.12 106.49 569,245 +1.48(+1.41%)
Apr 30, 2021 104.48 106.85 103.20 105.01 537,259 -0.60(-0.57%)
Apr 29, 2021 99.20 106.02 97.32 105.61 1,180,089 +11.05(+11.68%)
Apr 28, 2021 93.94 95.09 93.10 94.57 340,615 +0.79(+0.84%)
Apr 27, 2021 95.35 96.42 93.75 93.78 323,146 -0.67(-0.71%)
Apr 26, 2021 93.56 94.93 92.95 94.45 220,944 +1.72(+1.85%)
Apr 23, 2021 92.37 93.45 91.60 92.73 315,385 +1.08(+1.17%)
Apr 22, 2021 92.68 92.96 90.55 91.66 365,080 -0.87(-0.94%)
Apr 21, 2021 92.44 93.83 92.37 92.53 419,000 -0.04(-0.04%)
Apr 20, 2021 96.90 97.32 90.98 92.57 433,148 -4.10(-4.24%)
Apr 19, 2021 98.70 98.70 95.41 96.66 353,164 -0.85(-0.87%)
Apr 16, 2021 94.82 97.92 94.79 97.51 396,840 +3.39(+3.60%)
Apr 15, 2021 94.36 94.53 93.20 94.12 200,660 +0.54(+0.58%)
Apr 14, 2021 93.61 94.61 92.24 93.58 214,476 +0.66(+0.71%)
Apr 13, 2021 93.52 93.84 90.97 92.92 294,909 -0.72(-0.77%)
Apr 12, 2021 93.89 94.66 92.65 93.64 250,859 -0.25(-0.26%)
Apr 09, 2021 90.95 94.02 90.27 93.89 228,966 +2.67(+2.93%)
Apr 08, 2021 92.53 92.68 90.23 91.21 375,183 -0.96(-1.04%)
Apr 07, 2021 93.44 94.22 91.30 92.17 279,096 -0.88(-0.94%)
Apr 06, 2021 93.30 94.75 92.54 93.05 389,424 +0.15(+0.16%)
Apr 05, 2021 93.21 94.30 91.95 92.90 333,275 -0.18(-0.19%)
Apr 01, 2021 91.71 93.27 90.90 93.08 445,774 +2.35(+2.59%)
Mar 31, 2021 91.35 92.29 90.41 90.73 435,188 -0.16(-0.17%)
Mar 30, 2021 88.07 91.50 87.29 90.89 521,494 +2.19(+2.47%)
Mar 29, 2021 90.68 92.29 87.98 88.70 405,067 -2.74(-3.00%)
Mar 26, 2021 88.80 91.54 87.73 91.44 265,945 +3.61(+4.11%)
Mar 25, 2021 84.09 88.19 82.96 87.83 365,681 +2.65(+3.11%)
Mar 24, 2021 85.59 88.12 85.12 85.18 316,410 +0.52(+0.62%)
Mar 23, 2021 87.42 87.97 84.30 84.66 371,819 -2.86(-3.27%)
Mar 22, 2021 87.43 88.22 85.67 87.52 201,913 +0.80(+0.92%)
Mar 19, 2021 86.00 88.29 84.60 86.72 879,797 +1.16(+1.36%)
Mar 18, 2021 91.69 91.69 85.27 85.56 474,648 -7.19(-7.75%)
Mar 17, 2021 88.19 92.80 87.00 92.74 398,922 +3.85(+4.33%)
Mar 16, 2021 89.39 91.23 88.77 88.89 354,151 -0.35(-0.39%)
Mar 15, 2021 87.71 89.25 86.97 89.24 442,705 +1.14(+1.29%)
Mar 12, 2021 87.15 88.54 85.58 88.10 414,469 -1.22(-1.37%)
Mar 11, 2021 89.81 91.02 87.85 89.33 369,281 +0.21(+0.23%)
Mar 10, 2021 87.40 90.15 86.65 89.12 480,322 +2.61(+3.01%)
Mar 09, 2021 88.27 88.83 85.98 86.51 338,639 -0.49(-0.57%)
Mar 08, 2021 86.30 89.18 86.07 87.01 433,469 +1.11(+1.29%)
Mar 05, 2021 82.59 86.07 79.78 85.90 443,647 +4.58(+5.63%)
Mar 04, 2021 82.05 84.66 78.77 81.32 547,685 -0.74(-0.90%)
Mar 03, 2021 84.40 84.40 81.12 82.06 414,616 -1.95(-2.33%)
Mar 02, 2021 83.62 84.27 81.69 84.02 516,805 +0.44(+0.53%)
Mar 01, 2021 84.19 85.84 83.23 83.57 487,271 +0.36(+0.43%)
Feb 26, 2021 82.18 84.46 81.29 83.22 437,771 +2.13(+2.63%)
Feb 25, 2021 84.66 84.72 80.70 81.09 550,907 -4.42(-5.17%)
Feb 24, 2021 81.08 85.80 79.08 85.51 587,212 +4.26(+5.25%)
Feb 23, 2021 80.05 81.48 78.37 81.24 844,789 +0.23(+0.28%)
Feb 22, 2021 83.52 83.67 80.50 81.02 771,084 -2.46(-2.94%)
Feb 19, 2021 82.31 83.92 81.73 83.47 374,856 +1.73(+2.11%)
Feb 18, 2021 83.32 83.90 81.67 81.75 381,031 -1.10(-1.32%)
Feb 17, 2021 82.43 83.74 80.76 82.84 1,112,285 -0.56(-0.67%)
Feb 16, 2021 85.72 85.72 82.84 83.41 886,599 -2.61(-3.03%)
Feb 12, 2021 86.22 87.67 85.57 86.01 340,207 -1.31(-1.50%)
Feb 11, 2021 88.06 90.27 87.31 87.32 1,011,883 -0.36(-0.41%)
Feb 10, 2021 86.88 88.56 84.35 87.68 474,382 +0.77(+0.89%)
Feb 09, 2021 89.08 90.08 86.70 86.91 336,994 -2.11(-2.37%)
Feb 08, 2021 86.54 89.33 86.17 89.02 427,595 +3.15(+3.67%)
Feb 05, 2021 85.15 86.56 83.74 85.87 483,260 +1.36(+1.61%)
Feb 04, 2021 84.38 85.86 82.92 84.51 347,160 +0.32(+0.38%)
Feb 03, 2021 83.39 84.61 82.29 84.19 503,458 +1.12(+1.34%)
Feb 02, 2021 82.17 83.35 79.58 83.08 681,056 +1.45(+1.78%)
Feb 01, 2021 80.02 81.98 77.98 81.63 594,383 +2.41(+3.04%)
Jan 29, 2021 82.33 82.89 78.99 79.22 814,957 -5.69(-6.70%)
Jan 28, 2021 90.30 91.89 84.60 84.91 1,599,087 -7.20(-7.81%)
Jan 27, 2021 90.94 94.16 90.01 92.10 753,599 -0.68(-0.73%)
Jan 26, 2021 95.61 96.67 90.16 92.78 707,044 -2.05(-2.16%)
Jan 25, 2021 94.75 96.23 92.18 94.84 573,082 +0.78(+0.83%)
Jan 22, 2021 89.84 94.28 88.34 94.06 897,020 +3.39(+3.73%)
Jan 21, 2021 89.93 93.17 89.83 90.67 560,859 +0.75(+0.83%)
Jan 20, 2021 84.70 90.99 84.15 89.92 794,258 +5.83(+6.94%)
Jan 19, 2021 82.09 84.19 81.74 84.09 466,440 +3.12(+3.85%)
Jan 15, 2021 80.29 81.71 79.46 80.97 418,217 +0.02(+0.02%)
Jan 14, 2021 80.87 82.24 80.06 80.95 321,577 +0.20(+0.24%)
Jan 13, 2021 82.76 85.43 80.54 80.75 377,643 -1.19(-1.46%)
Jan 12, 2021 81.13 82.30 80.25 81.94 590,250 +1.17(+1.45%)
Jan 11, 2021 78.36 81.36 77.50 80.77 566,731 +1.65(+2.08%)
Jan 08, 2021 83.90 83.97 78.84 79.12 400,488 -4.23(-5.08%)
Jan 07, 2021 80.19 83.73 79.93 83.36 575,820 +3.53(+4.43%)
Jan 06, 2021 78.12 80.21 76.99 79.82 908,911 +0.58(+0.73%)
Jan 05, 2021 80.44 80.79 78.47 79.24 729,851 -1.80(-2.22%)
Jan 04, 2021 82.40 82.83 79.26 81.04 448,787 -0.71(-0.87%)
Dec 31, 2020 81.75 81.75 81.75 194,722 -2.73(-3.24%)
Dec 30, 2020 85.18 85.86 84.20 84.48 194,722 -0.16(-0.19%)
Dec 29, 2020 85.17 85.49 83.26 84.64 231,851 +0.04(+0.05%)
Dec 28, 2020 87.85 87.90 84.52 84.60 294,627 -2.72(-3.12%)
Dec 24, 2020 85.14 87.45 84.00 87.32 155,210 +2.55(+3.00%)
Dec 23, 2020 86.18 86.33 83.58 84.78 350,655 -0.95(-1.11%)
Dec 22, 2020 84.75 85.77 83.66 85.72 366,445 +0.58(+0.68%)
Dec 21, 2020 84.64 86.05 83.42 85.14 592,236 -1.32(-1.53%)
Dec 18, 2020 87.60 88.41 85.28 86.47 1,219,700 -0.65(-0.75%)
Dec 17, 2020 84.51 89.14 84.41 87.12 1,042,177 +3.30(+3.93%)
Dec 16, 2020 84.89 84.89 83.09 83.82 710,349 -0.23(-0.27%)
Dec 15, 2020 84.88 85.67 83.66 84.05 502,081 +0.15(+0.18%)
Dec 14, 2020 86.15 87.08 83.87 83.90 347,550 -1.28(-1.51%)
Dec 11, 2020 84.61 85.75 84.12 85.18 203,536 +0.11(+0.13%)
Dec 10, 2020 84.34 85.93 83.98 85.07 287,328 -0.09(-0.10%)
Dec 09, 2020 87.99 88.21 84.34 85.16 318,320 -1.97(-2.27%)
Dec 08, 2020 88.84 89.18 85.37 87.14 550,409 -2.76(-3.07%)
Dec 07, 2020 87.26 90.25 85.80 89.90 340,788 +2.96(+3.41%)
Dec 04, 2020 88.77 88.83 85.10 86.94 432,401 -1.91(-2.16%)
Dec 03, 2020 84.65 89.52 84.65 88.85 441,501 +4.69(+5.57%)
Dec 02, 2020 87.44 87.44 83.94 84.17 606,719 -3.51(-4.01%)
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.