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 )

153.03 -0.35 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 159.75 161.89 157.17 161.89 1,745,999 +0.29(+0.18%)
Nov 29, 2022 160.57 162.18 160.21 161.61 936,488 +1.32(+0.83%)
Nov 28, 2022 161.69 162.61 159.72 160.28 723,275 -2.48(-1.52%)
Nov 25, 2022 163.15 163.18 161.96 162.76 334,694 +0.26(+0.16%)
Nov 23, 2022 162.14 162.70 161.66 162.51 710,558 +0.19(+0.12%)
Nov 22, 2022 161.94 162.88 161.08 162.32 692,291 +2.03(+1.27%)
Nov 21, 2022 161.46 162.16 159.26 160.28 1,174,589 -1.03(-0.64%)
Nov 18, 2022 161.04 162.05 159.42 161.31 1,488,546 +2.57(+1.62%)
Nov 17, 2022 157.48 159.37 157.48 158.74 1,000,977 -0.76(-0.47%)
Nov 16, 2022 160.87 161.84 159.12 159.50 1,221,981 -1.16(-0.72%)
Nov 15, 2022 158.38 160.66 157.79 160.66 1,627,140 +3.85(+2.45%)
Nov 14, 2022 157.23 160.20 156.23 156.81 1,414,689 -0.33(-0.21%)
Nov 11, 2022 161.98 162.24 154.92 157.15 2,394,576 -3.77(-2.34%)
Nov 10, 2022 160.58 162.11 157.96 160.92 1,409,276 +4.02(+2.56%)
Nov 09, 2022 159.95 161.00 156.79 156.90 1,048,329 -4.29(-2.66%)
Nov 08, 2022 159.55 162.48 159.02 161.19 1,037,035 +1.43(+0.89%)
Nov 07, 2022 159.33 159.96 157.24 159.76 1,078,297 +1.84(+1.17%)
Nov 04, 2022 157.51 158.76 155.86 157.92 1,504,505 +2.68(+1.72%)
Nov 03, 2022 153.50 156.46 153.24 155.25 2,277,982 +0.45(+0.29%)
Nov 02, 2022 157.44 154.63 154.79 1,921,661 -4.15(-2.61%)
Nov 01, 2022 160.47 161.33 158.83 158.94 1,311,801 -0.25(-0.16%)
Oct 31, 2022 158.39 160.33 157.65 159.20 1,533,007 +0.18(+0.11%)
Oct 28, 2022 159.12 159.56 157.46 159.02 1,470,095 +1.05(+0.66%)
Oct 27, 2022 157.28 159.18 157.28 157.97 1,811,669 +1.96(+1.25%)
Oct 26, 2022 154.81 156.79 154.72 156.01 2,209,904 +1.42(+0.92%)
Oct 25, 2022 152.49 155.73 152.34 154.59 2,330,969 +0.34(+0.22%)
Oct 24, 2022 153.32 155.54 151.54 154.25 2,237,974 +1.30(+0.85%)
Oct 21, 2022 152.41 156.15 150.71 152.96 2,231,679 +0.35(+0.23%)
Oct 20, 2022 153.34 158.15 151.90 152.61 3,100,541 -1.57(-1.02%)
Oct 19, 2022 161.37 165.40 152.98 154.18 6,291,662 -24.87(-13.89%)
Oct 18, 2022 180.71 182.07 176.42 179.04 1,404,593 +1.38(+0.78%)
Oct 17, 2022 179.42 180.26 176.98 177.66 1,015,178 +2.21(+1.26%)
Oct 14, 2022 178.51 181.36 174.56 175.45 1,010,530 -1.59(-0.90%)
Oct 13, 2022 167.21 178.26 165.82 177.04 1,500,118 +7.96(+4.71%)
Oct 12, 2022 169.80 171.03 167.83 169.08 718,294 -0.25(-0.15%)
Oct 11, 2022 171.17 171.99 168.16 169.33 887,153 -2.07(-1.21%)
Oct 10, 2022 173.34 174.42 170.01 171.40 569,227 -0.74(-0.43%)
Oct 07, 2022 173.40 173.40 169.45 172.14 776,307 -1.94(-1.11%)
Oct 06, 2022 173.98 175.54 173.06 174.08 728,207 -1.61(-0.91%)
Oct 05, 2022 175.11 176.97 174.28 175.69 1,091,004 -1.44(-0.81%)
Oct 04, 2022 172.30 177.20 172.30 177.12 1,328,827 +5.97(+3.49%)
Oct 03, 2022 169.09 172.05 165.15 171.16 880,640 +4.44(+2.67%)
Sep 30, 2022 166.07 169.58 164.56 166.71 1,007,449 +1.40(+0.85%)
Sep 29, 2022 166.88 168.09 164.09 165.31 1,075,395 -4.07(-2.41%)
Sep 28, 2022 167.93 170.79 167.15 169.39 966,319 +1.75(+1.04%)
Sep 27, 2022 168.48 170.75 165.57 167.64 972,128 +0.17(+0.10%)
Sep 26, 2022 168.17 170.29 165.79 167.47 837,347 -1.69(-1.00%)
Sep 23, 2022 171.09 171.57 166.42 169.16 1,055,733 -4.06(-2.34%)
Sep 22, 2022 176.30 176.93 171.75 173.22 927,480 -2.31(-1.31%)
Sep 21, 2022 178.44 180.57 175.44 175.53 1,378,259 -1.46(-0.82%)
Sep 20, 2022 176.05 178.74 175.24 176.98 931,526 -0.10(-0.06%)
Sep 19, 2022 171.38 177.31 171.38 177.09 1,193,483 +4.20(+2.43%)
Sep 16, 2022 174.25 174.25 170.98 172.89 3,034,991 -3.45(-1.96%)
Sep 15, 2022 173.39 178.14 172.88 176.34 1,514,262 +3.07(+1.77%)
Sep 14, 2022 176.63 177.45 168.23 173.27 1,955,854 -2.87(-1.63%)
Sep 13, 2022 176.81 178.35 175.65 176.13 1,058,230 -4.04(-2.24%)
Sep 12, 2022 178.15 180.93 177.14 180.17 882,600 +2.78(+1.57%)
Sep 09, 2022 178.54 179.38 177.12 177.39 892,456 -0.27(-0.15%)
Sep 08, 2022 171.83 177.79 171.02 177.66 847,811 +4.81(+2.78%)
Sep 07, 2022 168.53 173.24 168.19 172.85 646,938 +3.58(+2.12%)
Sep 06, 2022 171.93 172.29 167.71 169.27 694,985 -1.64(-0.96%)
Sep 02, 2022 173.10 175.37 170.09 170.90 790,058 -0.06(-0.03%)
Sep 01, 2022 171.86 171.86 169.16 170.96 725,824 -0.92(-0.53%)
Aug 31, 2022 172.45 173.60 171.43 171.88 847,613 +0.19(+0.11%)
Aug 30, 2022 173.21 173.64 170.98 171.69 703,676 -0.73(-0.43%)
Aug 29, 2022 171.70 173.52 169.88 172.42 743,881 -0.43(-0.25%)
Aug 26, 2022 176.99 177.50 172.70 172.85 665,693 -3.48(-1.98%)
Aug 25, 2022 173.79 176.42 173.32 176.34 587,046 +3.18(+1.84%)
Aug 24, 2022 172.63 174.02 171.96 173.15 559,995 +0.04(+0.02%)
Aug 23, 2022 173.37 174.78 172.61 173.12 731,567 +0.21(+0.12%)
Aug 22, 2022 174.60 174.78 172.63 172.91 776,401 -4.45(-2.51%)
Aug 19, 2022 178.37 178.69 176.77 177.36 854,779 -2.22(-1.23%)
Aug 18, 2022 179.06 180.04 177.94 179.58 754,411 +0.43(+0.24%)
Aug 17, 2022 177.29 179.57 176.58 179.15 946,314 -0.65(-0.36%)
Aug 16, 2022 178.46 181.68 177.53 179.79 820,425 +1.09(+0.61%)
Aug 15, 2022 176.40 179.40 176.26 178.70 829,283 +0.40(+0.23%)
Aug 12, 2022 176.12 178.36 175.25 178.30 672,098 +2.77(+1.58%)
Aug 11, 2022 174.83 176.99 174.65 175.53 1,155,945 +1.92(+1.11%)
Aug 10, 2022 170.96 173.97 170.65 173.60 1,296,227 +4.60(+2.72%)
Aug 09, 2022 169.08 169.64 167.63 169.00 696,481 +0.62(+0.37%)
Aug 08, 2022 168.14 169.04 167.36 168.38 759,736 +0.46(+0.27%)
Aug 05, 2022 164.60 168.15 164.47 167.92 784,532 +3.13(+1.90%)
Aug 04, 2022 165.06 165.81 164.29 164.79 760,181 -1.00(-0.61%)
Aug 03, 2022 164.61 166.64 163.82 165.80 791,790 +2.54(+1.55%)
Aug 02, 2022 165.32 165.41 162.88 163.26 1,020,875 -2.14(-1.29%)
Aug 01, 2022 165.92 166.59 164.01 165.40 1,230,354 -1.28(-0.77%)
Jul 29, 2022 164.38 167.27 162.92 166.68 1,863,415 +3.34(+2.05%)
Jul 28, 2022 162.33 163.52 160.73 163.34 807,089 +0.85(+0.53%)
Jul 27, 2022 160.45 163.77 159.81 162.48 851,489 +2.99(+1.87%)
Jul 26, 2022 161.53 162.13 159.10 159.50 837,485 -2.48(-1.53%)
Jul 25, 2022 160.78 162.82 159.53 161.97 1,151,352 +3.27(+2.06%)
Jul 22, 2022 158.74 160.06 157.16 158.71 1,295,013 -0.24(-0.15%)
Jul 21, 2022 155.52 159.17 153.58 158.95 1,647,841 +3.46(+2.22%)
Jul 20, 2022 150.12 159.93 149.42 155.49 2,595,186 +0.78(+0.50%)
Jul 19, 2022 151.48 155.48 150.62 154.71 1,482,317 +6.33(+4.27%)
Jul 18, 2022 149.15 152.11 147.54 148.38 939,507 +1.65(+1.13%)
Jul 15, 2022 143.68 147.48 142.66 146.73 855,128 +5.30(+3.75%)
Jul 14, 2022 141.37 141.91 139.77 141.43 723,728 -3.34(-2.31%)
Jul 13, 2022 147.06 148.02 143.30 144.78 1,069,249 -3.53(-2.38%)
Jul 12, 2022 146.21 150.19 146.21 148.31 806,688 -0.75(-0.50%)
Jul 11, 2022 147.71 149.66 147.17 149.06 1,154,355 -0.22(-0.14%)
Jul 08, 2022 150.54 150.62 147.26 149.28 918,495 +0.06(+0.04%)
Jul 07, 2022 149.47 151.13 148.99 149.21 833,977 +1.68(+1.14%)
Jul 06, 2022 147.57 148.55 145.12 147.53 1,691,176 -1.47(-0.99%)
Jul 05, 2022 146.89 149.01 144.46 149.00 952,900 -1.01(-0.68%)
Jul 01, 2022 149.00 150.99 145.41 150.02 1,148,363 +0.30(+0.20%)
Jun 30, 2022 149.02 151.64 146.71 149.72 1,203,788 -2.76(-1.81%)
Jun 29, 2022 154.38 154.38 151.98 152.48 665,043 -0.74(-0.48%)
Jun 28, 2022 156.72 157.93 153.02 153.22 806,496 -1.22(-0.79%)
Jun 27, 2022 156.85 157.40 153.31 154.44 1,008,279 -2.08(-1.33%)
Jun 24, 2022 149.82 157.48 149.56 156.53 1,701,192 +6.57(+4.38%)
Jun 23, 2022 154.05 154.24 147.30 149.95 1,207,278 -4.77(-3.08%)
Jun 22, 2022 152.78 156.06 152.56 154.72 931,945 -0.51(-0.33%)
Jun 21, 2022 156.05 156.90 154.07 155.23 775,890 +2.74(+1.80%)
Jun 17, 2022 153.86 155.73 151.81 152.49 3,217,794 +1.60(+1.06%)
Jun 16, 2022 152.81 152.81 149.55 150.89 1,167,826 -4.56(-2.93%)
Jun 15, 2022 156.54 157.88 153.62 155.45 939,765 +0.55(+0.36%)
Jun 14, 2022 153.52 156.79 153.14 154.89 1,041,807 +2.36(+1.55%)
Jun 13, 2022 151.60 155.81 151.28 152.53 1,148,131 -3.24(-2.08%)
Jun 10, 2022 156.57 158.67 155.68 155.78 1,250,976 -5.19(-3.22%)
Jun 09, 2022 167.13 167.37 160.77 160.96 1,051,129 -6.13(-3.67%)
Jun 08, 2022 167.90 168.30 166.35 167.09 1,202,072 -2.56(-1.51%)
Jun 07, 2022 165.87 169.92 165.32 169.65 1,008,068 +2.58(+1.55%)
Jun 06, 2022 168.14 170.76 166.94 167.07 835,219 -0.10(-0.06%)
Jun 03, 2022 168.60 169.11 166.82 167.17 830,251 -2.26(-1.34%)
Jun 02, 2022 166.43 169.53 165.18 169.43 1,043,621 +2.43(+1.46%)
Jun 01, 2022 169.56 169.56 163.90 167.00 1,583,508 -2.05(-1.21%)
May 31, 2022 165.78 170.13 165.43 169.05 2,326,925 +0.35(+0.21%)
May 27, 2022 166.06 168.89 166.06 168.70 1,040,661 +2.84(+1.72%)
May 26, 2022 163.65 166.94 163.65 165.85 951,296 +3.82(+2.36%)
May 25, 2022 157.54 162.66 157.22 162.04 1,153,099 +4.29(+2.72%)
May 24, 2022 156.98 158.36 154.07 157.75 890,294 +0.72(+0.46%)
May 23, 2022 154.27 158.56 154.27 157.03 1,256,445 +5.19(+3.42%)
May 20, 2022 152.82 154.36 148.74 151.84 1,221,210 -0.15(-0.10%)
May 19, 2022 152.03 154.92 150.57 151.99 1,280,810 -2.62(-1.70%)
May 18, 2022 157.39 158.59 153.78 154.61 1,122,000 -4.70(-2.95%)
May 17, 2022 156.24 159.31 155.33 159.31 1,429,661 +6.41(+4.19%)
May 16, 2022 155.42 155.55 152.48 152.90 1,113,967 -2.53(-1.63%)
May 13, 2022 156.54 158.38 155.08 155.43 1,106,700 +0.79(+0.51%)
May 12, 2022 153.41 155.59 151.39 154.64 1,356,050 +1.10(+0.72%)
May 11, 2022 154.63 159.38 153.35 153.54 1,314,703 -1.19(-0.77%)
May 10, 2022 157.45 158.49 150.73 154.73 1,452,718 -2.05(-1.31%)
May 09, 2022 156.79 159.22 155.82 156.78 1,409,420 -2.29(-1.44%)
May 06, 2022 160.30 160.75 156.52 159.07 1,324,103 -1.55(-0.96%)
May 05, 2022 162.18 162.18 157.51 160.62 1,361,615 -3.69(-2.24%)
May 04, 2022 158.42 165.15 157.56 164.31 1,555,116 +5.47(+3.44%)
May 03, 2022 158.59 159.93 157.35 158.84 850,882 +1.87(+1.19%)
May 02, 2022 156.99 158.19 153.55 156.97 1,144,035 +1.48(+0.95%)
Apr 29, 2022 159.33 160.40 155.06 155.49 1,170,187 -4.36(-2.73%)
Apr 28, 2022 160.42 161.88 156.95 159.84 1,058,857 +0.06(+0.03%)
Apr 27, 2022 158.42 161.24 156.95 159.79 1,204,802 +1.90(+1.21%)
Apr 26, 2022 159.39 162.45 157.73 157.89 1,365,642 -4.47(-2.75%)
Apr 25, 2022 159.31 162.93 156.77 162.35 1,648,157 +1.48(+0.92%)
Apr 22, 2022 165.74 165.84 160.68 160.87 1,410,638 -5.01(-3.02%)
Apr 21, 2022 168.73 171.96 165.65 165.88 2,531,722 +1.34(+0.82%)
Apr 20, 2022 153.03 169.80 150.51 164.54 4,416,855 +13.34(+8.82%)
Apr 19, 2022 150.03 151.86 148.69 151.20 2,470,604 +2.69(+1.81%)
Apr 18, 2022 148.13 149.71 147.77 148.51 1,022,466 -0.37(-0.25%)
Apr 14, 2022 148.73 150.50 147.84 148.88 1,396,809 -0.14(-0.09%)
Apr 13, 2022 148.26 150.35 147.67 149.02 1,503,774 -0.72(-0.48%)
Apr 12, 2022 152.30 153.76 148.39 149.74 1,753,772 -2.85(-1.87%)
Apr 11, 2022 152.31 156.28 151.21 152.59 1,764,976 +0.43(+0.28%)
Apr 08, 2022 151.38 153.53 150.22 152.16 1,445,711 +1.74(+1.15%)
Apr 07, 2022 151.98 152.56 147.38 150.42 1,888,894 -1.22(-0.81%)
Apr 06, 2022 151.43 153.46 151.11 151.64 2,084,150 -1.17(-0.77%)
Apr 05, 2022 154.20 155.68 152.53 152.82 1,861,259 -1.67(-1.08%)
Apr 04, 2022 153.96 155.81 151.21 154.49 3,117,048 +0.85(+0.55%)
Apr 01, 2022 160.62 161.19 153.10 153.64 10,159,621 -4.52(-2.86%)
Mar 31, 2022 160.38 162.17 157.15 158.16 3,937,189 -2.57(-1.60%)
Mar 30, 2022 167.95 168.45 158.18 160.73 4,532,476 -9.12(-5.37%)
Mar 29, 2022 170.00 171.22 167.84 169.85 1,211,710 +2.46(+1.47%)
Mar 28, 2022 167.92 168.39 164.41 167.38 1,223,518 -3.90(-2.28%)
Mar 25, 2022 168.93 171.95 167.77 171.28 945,777 +3.62(+2.16%)
Mar 24, 2022 168.66 169.03 166.32 167.66 867,510 +0.73(+0.44%)
Mar 23, 2022 170.65 171.73 166.89 166.94 1,097,469 -5.21(-3.02%)
Mar 22, 2022 170.79 174.20 169.84 172.14 886,480 +3.65(+2.17%)
Mar 21, 2022 168.40 170.89 166.82 168.50 1,238,189 +1.20(+0.72%)
Mar 18, 2022 166.86 168.15 161.65 167.29 2,618,532 +0.20(+0.12%)
Mar 17, 2022 165.79 167.31 163.13 167.09 915,604 -2.18(-1.29%)
Mar 16, 2022 164.94 169.35 164.94 169.27 1,367,491 +5.97(+3.66%)
Mar 15, 2022 164.66 164.99 160.49 163.30 866,848 -0.18(-0.11%)
Mar 14, 2022 163.22 166.07 161.48 163.47 1,046,696 +2.78(+1.73%)
Mar 11, 2022 162.98 166.42 160.60 160.69 1,179,810 -1.57(-0.97%)
Mar 10, 2022 159.80 163.69 159.02 162.26 1,156,017 +0.64(+0.40%)
Mar 09, 2022 162.74 165.56 160.38 161.62 1,354,552 +4.74(+3.02%)
Mar 08, 2022 163.21 163.41 155.84 156.88 3,598,269 -2.20(-1.38%)
Mar 07, 2022 161.95 166.93 159.01 159.08 3,068,713 -5.35(-3.25%)
Mar 04, 2022 163.83 164.76 160.97 164.43 1,413,822 -4.13(-2.45%)
Mar 03, 2022 166.53 168.87 165.16 168.56 1,295,892 +1.72(+1.03%)
Mar 02, 2022 160.84 168.75 160.84 166.84 1,441,908 +8.36(+5.28%)
Mar 01, 2022 167.81 168.51 157.10 158.48 1,943,549 -11.55(-6.79%)
Feb 28, 2022 165.49 170.30 165.36 170.03 1,485,423 -0.75(-0.44%)
Feb 25, 2022 163.17 171.31 166.50 170.78 1,639,892 +9.11(+5.63%)
Feb 24, 2022 160.44 162.05 155.77 161.67 2,255,810 -5.88(-3.51%)
Feb 23, 2022 171.35 171.85 166.55 167.55 1,584,962 -1.65(-0.98%)
Feb 22, 2022 168.62 170.92 166.35 169.20 1,457,911 +0.22(+0.13%)
Feb 18, 2022 168.98 0 -0.29(-0.17%)
Feb 17, 2022 170.90 170.90 167.90 169.26 1,637,598 -3.19(-1.85%)
Feb 16, 2022 168.75 172.98 168.75 172.45 1,182,551 +2.01(+1.18%)
Feb 15, 2022 169.45 171.03 168.05 170.44 851,600 +3.26(+1.95%)
Feb 14, 2022 169.24 170.83 165.97 167.18 1,027,761 -1.75(-1.04%)
Feb 11, 2022 167.92 172.82 167.66 168.93 1,424,326 -0.75(-0.44%)
Feb 10, 2022 170.01 173.24 168.56 169.68 1,565,950 +0.06(+0.03%)
Feb 09, 2022 170.38 171.14 168.99 169.62 986,063 -1.15(-0.67%)
Feb 08, 2022 169.73 171.51 168.66 170.77 1,219,891 +3.53(+2.11%)
Feb 07, 2022 166.39 168.27 164.32 167.24 1,039,458 +0.85(+0.51%)
Feb 04, 2022 162.53 167.63 162.44 166.39 1,342,262 +4.06(+2.50%)
Feb 03, 2022 163.65 161.49 162.33 1,842,161 -0.59(-0.36%)
Feb 02, 2022 159.29 163.46 158.47 162.93 1,342,367 +2.75(+1.72%)
Feb 01, 2022 156.71 160.75 155.99 160.17 1,196,398 +3.22(+2.05%)
Jan 31, 2022 157.48 157.91 156.96 1,637,814 -2.49(-1.56%)
Jan 28, 2022 155.93 159.51 154.67 159.45 1,858,414 +2.97(+1.90%)
Jan 27, 2022 157.62 160.94 155.12 156.48 2,153,783 +1.02(+0.66%)
Jan 26, 2022 153.19 155.81 152.01 155.46 1,924,056 +2.94(+1.93%)
Jan 25, 2022 152.13 154.23 148.95 152.52 1,615,439 -1.89(-1.22%)
Jan 24, 2022 147.17 154.87 145.02 154.41 2,795,088 +6.04(+4.07%)
Jan 21, 2022 153.22 153.22 146.27 148.37 2,871,621 -5.78(-3.75%)
Jan 20, 2022 165.66 167.91 153.62 154.15 4,220,739 -8.87(-5.44%)
Jan 19, 2022 169.10 169.45 163.00 163.02 2,687,566 -6.00(-3.55%)
Jan 18, 2022 172.14 173.22 168.14 169.01 1,758,135 -2.73(-1.59%)
Jan 14, 2022 171.75 0 +1.97(+1.16%)
Jan 13, 2022 168.86 171.23 167.79 169.77 2,020,005 +3.41(+2.05%)
Jan 12, 2022 165.41 167.25 165.11 166.36 1,843,460 +1.23(+0.75%)
Jan 11, 2022 165.01 166.05 163.06 165.13 1,194,172 +0.66(+0.40%)
Jan 10, 2022 166.28 166.80 162.44 164.47 1,941,119 +0.52(+0.32%)
Jan 07, 2022 159.74 164.30 158.45 163.95 1,832,592 +4.63(+2.91%)
Jan 06, 2022 155.43 160.94 155.43 159.32 1,807,566 +6.15(+4.02%)
Jan 05, 2022 152.90 155.47 152.51 153.17 1,507,487 +1.20(+0.79%)
Jan 04, 2022 148.95 154.01 148.62 151.97 1,430,781 +5.33(+3.63%)
Jan 03, 2022 144.35 147.00 143.85 146.64 1,132,901 +4.33(+3.04%)
Dec 31, 2021 141.36 143.04 141.25 142.32 624,424 +0.37(+0.26%)
Dec 30, 2021 143.38 144.38 141.84 141.95 648,445 -0.85(-0.60%)
Dec 29, 2021 142.89 143.63 141.68 142.80 518,433 -0.08(-0.06%)
Dec 28, 2021 141.62 143.55 141.62 142.88 448,163 +0.66(+0.46%)
Dec 27, 2021 140.14 142.29 138.86 142.22 615,975 +2.34(+1.68%)
Dec 23, 2021 140.76 141.97 139.61 139.88 519,140 +0.41(+0.29%)
Dec 22, 2021 137.89 140.33 137.20 139.47 693,882 +1.35(+0.98%)
Dec 21, 2021 136.17 138.70 135.70 138.12 748,687 +4.03(+3.01%)
Dec 20, 2021 133.84 134.44 131.11 134.09 1,061,715 -2.27(-1.66%)
Dec 17, 2021 141.66 141.66 136.09 136.36 2,133,666 -5.59(-3.94%)
Dec 16, 2021 141.78 145.17 140.74 141.95 1,269,704 +2.37(+1.70%)
Dec 15, 2021 139.35 140.75 137.83 139.57 957,514 +1.11(+0.80%)
Dec 14, 2021 137.37 140.06 136.82 138.46 1,126,930 +1.66(+1.21%)
Dec 13, 2021 140.64 141.19 136.68 136.80 886,035 -4.24(-3.01%)
Dec 10, 2021 141.66 142.37 139.99 141.05 1,120,164 -0.03(-0.02%)
Dec 09, 2021 139.84 142.19 139.20 141.07 1,160,308 +0.27(+0.19%)
Dec 08, 2021 141.77 142.96 140.36 140.81 761,362 -0.70(-0.50%)
Dec 07, 2021 141.32 143.07 140.72 141.51 784,552 +0.95(+0.68%)
Dec 06, 2021 139.28 142.91 137.92 140.56 835,723 +4.37(+3.21%)
Dec 03, 2021 139.52 139.83 135.10 136.18 972,634 -3.48(-2.49%)
Dec 02, 2021 135.21 141.00 133.42 139.67 1,205,701 +6.19(+4.64%)
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.