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 )

149.09 -1.66 (-1.10%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 28, 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 (%)
Dec 31, 2020 153.53 153.53 153.53 14,207 +0.42(+0.27%)
Dec 30, 2020 152.74 154.00 152.74 153.11 14,207 +1.36(+0.90%)
Dec 29, 2020 154.21 154.78 150.99 151.75 40,892 -2.10(-1.37%)
Dec 28, 2020 157.16 157.16 153.81 153.85 36,803 -1.20(-0.78%)
Dec 24, 2020 155.97 155.97 154.68 155.05 17,364 -0.14(-0.09%)
Dec 23, 2020 157.16 157.16 155.18 155.19 34,745 -0.96(-0.61%)
Dec 22, 2020 153.58 156.15 153.58 156.15 27,862 +3.59(+2.35%)
Dec 21, 2020 151.03 152.72 150.01 152.56 11,520 +0.13(+0.09%)
Dec 18, 2020 151.18 152.67 150.86 152.43 15,964 +2.05(+1.37%)
Dec 17, 2020 148.87 150.38 148.87 150.38 18,002 +2.83(+1.92%)
Dec 16, 2020 146.97 147.83 146.73 147.54 16,325 +1.45(+0.99%)
Dec 15, 2020 145.31 146.10 144.62 146.10 13,594 +1.31(+0.90%)
Dec 14, 2020 145.48 146.02 144.46 144.79 14,375 +0.68(+0.47%)
Dec 11, 2020 143.64 144.51 142.38 144.11 21,486 +0.23(+0.16%)
Dec 10, 2020 140.43 143.88 140.42 143.88 19,185 +2.50(+1.77%)
Dec 09, 2020 144.31 144.39 140.64 141.38 23,080 -2.49(-1.73%)
Dec 08, 2020 142.86 144.12 142.86 143.87 27,699 +1.20(+0.84%)
Dec 07, 2020 142.74 143.26 142.39 142.67 13,392 +0.27(+0.19%)
Dec 04, 2020 140.66 142.41 140.66 142.39 18,575 +2.49(+1.78%)
Dec 03, 2020 138.93 141.01 138.93 139.90 16,295 +1.51(+1.09%)
Dec 02, 2020 138.20 138.47 136.69 138.39 14,557 -0.53(-0.38%)
Dec 01, 2020 140.09 140.13 138.48 138.91 29,960 -0.18(-0.13%)
Nov 30, 2020 140.37 140.37 137.39 139.09 23,384 -0.55(-0.40%)
Nov 27, 2020 138.59 139.69 138.59 139.65 8,333 +2.03(+1.47%)
Nov 25, 2020 135.19 138.00 135.17 137.62 54,419 +2.30(+1.70%)
Nov 24, 2020 135.47 135.51 134.86 135.32 10,758 +0.72(+0.53%)
Nov 23, 2020 133.92 134.80 132.97 134.60 22,565 +1.33(+0.99%)
Nov 20, 2020 132.61 134.11 132.34 133.28 13,454 +0.67(+0.50%)
Nov 19, 2020 130.51 132.68 130.51 132.61 8,719 +2.14(+1.64%)
Nov 18, 2020 131.78 132.16 130.36 130.47 20,728 -1.00(-0.76%)
Nov 17, 2020 129.47 131.66 129.20 131.47 8,103 +1.29(+0.99%)
Nov 16, 2020 128.92 130.45 128.92 130.17 21,988 +1.26(+0.98%)
Nov 13, 2020 128.39 128.92 127.77 128.91 10,542 +1.53(+1.20%)
Nov 12, 2020 128.56 129.04 126.72 127.37 11,134 -1.01(-0.78%)
Nov 11, 2020 128.09 128.69 127.47 128.38 14,013 +1.53(+1.21%)
Nov 10, 2020 128.30 128.58 125.36 126.84 28,982 -2.06(-1.60%)
Nov 09, 2020 131.34 132.62 128.70 128.91 24,208 +0.20(+0.15%)
Nov 06, 2020 128.70 129.34 127.68 128.71 18,374 +0.14(+0.11%)
Nov 05, 2020 128.24 128.98 128.03 128.57 15,702 +2.81(+2.23%)
Nov 04, 2020 124.17 126.48 123.84 125.77 11,452 +4.28(+3.52%)
Nov 03, 2020 119.24 121.97 118.70 121.49 20,649 +3.53(+2.99%)
Nov 02, 2020 118.51 119.12 116.65 117.96 7,341 +0.47(+0.40%)
Oct 30, 2020 119.09 119.18 116.69 117.49 19,579 -2.65(-2.20%)
Oct 29, 2020 119.31 120.69 119.31 120.14 9,462 +1.07(+0.90%)
Oct 28, 2020 121.70 121.70 118.97 119.08 30,809 -4.03(-3.28%)
Oct 27, 2020 124.00 124.30 122.94 123.11 11,261 +0.03(+0.02%)
Oct 26, 2020 125.34 125.58 121.42 123.08 46,244 -3.38(-2.67%)
Oct 23, 2020 126.61 126.61 125.31 126.46 10,743 +0.61(+0.48%)
Oct 22, 2020 125.55 125.94 124.20 125.85 21,257 +0.58(+0.46%)
Oct 21, 2020 126.30 127.02 124.99 125.27 16,091 -0.93(-0.73%)
Oct 20, 2020 127.64 127.64 126.18 126.20 10,061 -0.37(-0.29%)
Oct 19, 2020 128.49 129.67 126.45 126.57 12,739 -1.62(-1.27%)
Oct 16, 2020 128.13 129.04 128.09 128.19 13,253 +0.40(+0.31%)
Oct 15, 2020 126.05 127.90 125.27 127.79 15,273 -0.32(-0.25%)
Oct 14, 2020 129.25 129.82 127.37 128.11 18,633 -1.03(-0.79%)
Oct 13, 2020 128.60 129.47 128.40 129.14 14,281 +0.67(+0.52%)
Oct 12, 2020 128.13 128.75 127.31 128.47 13,505 +1.34(+1.06%)
Oct 09, 2020 126.01 127.22 126.01 127.12 9,839 +2.11(+1.69%)
Oct 08, 2020 125.01 125.11 124.55 125.01 11,462 +0.86(+0.69%)
Oct 07, 2020 123.11 124.23 122.93 124.16 17,690 +2.28(+1.87%)
Oct 06, 2020 121.63 124.65 121.63 121.88 38,149 +0.14(+0.12%)
Oct 05, 2020 120.51 121.75 120.51 121.73 33,520 +2.11(+1.76%)
Oct 02, 2020 118.83 120.78 118.37 119.62 39,258 -1.60(-1.32%)
Oct 01, 2020 120.26 121.46 119.67 121.23 37,996 +2.40(+2.02%)
Sep 30, 2020 119.08 120.56 118.22 118.83 20,417 -0.43(-0.36%)
Sep 29, 2020 119.62 120.01 118.88 119.26 22,611 -0.09(-0.08%)
Sep 28, 2020 118.75 119.76 118.45 119.35 19,568 +2.10(+1.79%)
Sep 25, 2020 114.90 117.56 114.44 117.24 14,358 +2.78(+2.43%)
Sep 24, 2020 114.34 115.67 113.20 114.47 23,239 -0.98(-0.85%)
Sep 23, 2020 118.68 118.97 115.19 115.44 28,636 -2.99(-2.52%)
Sep 22, 2020 116.40 118.44 115.93 118.43 8,465 +1.80(+1.54%)
Sep 21, 2020 115.01 116.63 114.04 116.63 13,777 -0.25(-0.22%)
Sep 18, 2020 117.19 117.58 115.07 116.88 6,124 +0.19(+0.16%)
Sep 17, 2020 115.64 116.80 115.53 116.69 11,382 -1.25(-1.06%)
Sep 16, 2020 118.54 119.56 117.89 117.94 13,446 +0.00(+0.00%)
Sep 15, 2020 117.71 118.40 117.56 117.94 10,072 +1.43(+1.23%)
Sep 14, 2020 115.80 116.80 115.80 116.51 32,215 +2.19(+1.92%)
Sep 11, 2020 116.56 116.86 113.10 114.31 25,101 -1.49(-1.29%)
Sep 10, 2020 118.24 119.35 115.81 115.81 10,870 -1.37(-1.17%)
Sep 09, 2020 116.72 117.65 115.20 117.17 21,136 +2.32(+2.02%)
Sep 08, 2020 114.93 116.72 114.30 114.85 18,045 -2.88(-2.44%)
Sep 04, 2020 120.61 121.15 113.69 117.73 81,931 -3.24(-2.68%)
Sep 03, 2020 126.25 126.25 119.93 120.97 60,208 -7.20(-5.62%)
Sep 02, 2020 128.54 128.54 125.76 128.17 13,833 +0.98(+0.77%)
Sep 01, 2020 124.54 127.19 124.54 127.19 16,122 +3.25(+2.63%)
Aug 31, 2020 124.53 124.53 123.47 123.93 17,041 -0.30(-0.24%)
Aug 28, 2020 123.38 124.37 123.38 124.23 24,097 +1.56(+1.27%)
Aug 27, 2020 123.73 123.73 121.94 122.67 22,682 -0.42(-0.34%)
Aug 26, 2020 121.51 123.84 121.51 123.09 23,354 +2.18(+1.81%)
Aug 25, 2020 120.22 120.99 120.20 120.91 10,832 +0.78(+0.65%)
Aug 24, 2020 120.88 120.88 119.45 120.13 13,020 +0.40(+0.33%)
Aug 21, 2020 120.84 120.84 119.53 119.73 7,028 -1.03(-0.85%)
Aug 20, 2020 119.17 120.96 119.17 120.76 8,251 +1.13(+0.94%)
Aug 19, 2020 119.95 120.61 119.16 119.63 7,245 +0.00(+0.00%)
Aug 18, 2020 119.36 119.70 118.73 119.63 31,154 +0.70(+0.59%)
Aug 17, 2020 118.48 119.22 118.45 118.93 10,784 +1.00(+0.85%)
Aug 14, 2020 118.55 118.55 117.59 117.93 14,358 -0.31(-0.26%)
Aug 13, 2020 117.30 119.31 117.30 118.24 17,228 +1.38(+1.18%)
Aug 12, 2020 117.08 117.79 116.67 116.86 8,235 +0.49(+0.42%)
Aug 11, 2020 117.14 118.31 116.32 116.37 10,838 -0.92(-0.78%)
Aug 10, 2020 118.99 118.99 116.60 117.28 12,249 -1.53(-1.29%)
Aug 07, 2020 119.27 119.94 117.40 118.82 15,864 -1.00(-0.83%)
Aug 06, 2020 120.00 120.05 118.63 119.81 8,928 +0.03(+0.03%)
Aug 05, 2020 119.09 119.93 119.09 119.78 15,914 +1.10(+0.92%)
Aug 04, 2020 118.23 118.78 117.88 118.69 41,024 +0.76(+0.64%)
Aug 03, 2020 116.72 118.19 115.93 117.93 23,140 +2.15(+1.86%)
Jul 31, 2020 116.16 116.16 113.47 115.78 21,286 +0.39(+0.34%)
Jul 30, 2020 114.15 115.64 112.75 115.39 24,974 +0.08(+0.07%)
Jul 29, 2020 113.07 115.57 113.07 115.31 14,431 +3.13(+2.79%)
Jul 28, 2020 113.17 113.68 112.07 112.18 21,493 -1.00(-0.88%)
Jul 27, 2020 111.83 113.18 111.41 113.18 18,154 +2.05(+1.85%)
Jul 24, 2020 111.74 112.18 110.55 111.13 16,366 -1.77(-1.57%)
Jul 23, 2020 114.42 115.62 112.26 112.90 29,638 -1.33(-1.17%)
Jul 22, 2020 114.33 114.95 113.75 114.23 25,872 +0.25(+0.22%)
Jul 21, 2020 115.52 115.52 113.81 113.99 22,269 -0.38(-0.33%)
Jul 20, 2020 111.55 114.48 111.55 114.36 74,826 +3.15(+2.83%)
Jul 17, 2020 110.13 111.24 109.74 111.22 12,751 +1.31(+1.20%)
Jul 16, 2020 110.46 110.46 109.13 109.90 17,793 -1.38(-1.24%)
Jul 15, 2020 110.57 111.55 109.74 111.28 16,974 +2.17(+1.99%)
Jul 14, 2020 107.80 109.12 106.01 109.12 47,866 +0.70(+0.64%)
Jul 13, 2020 113.73 113.97 108.42 108.42 35,099 -4.65(-4.11%)
Jul 10, 2020 113.18 113.33 112.54 113.07 20,282 -0.30(-0.26%)
Jul 09, 2020 114.45 114.45 111.66 113.37 14,086 +0.11(+0.10%)
Jul 08, 2020 112.06 113.26 111.97 113.26 15,273 +1.92(+1.73%)
Jul 07, 2020 112.60 113.72 111.29 111.34 15,413 -1.55(-1.38%)
Jul 06, 2020 114.59 114.81 112.58 112.89 25,295 +0.14(+0.12%)
Jul 02, 2020 113.54 114.20 112.49 112.75 34,841 +0.16(+0.15%)
Jul 01, 2020 111.30 113.23 111.11 112.59 43,242 +1.53(+1.38%)
Jun 30, 2020 109.31 111.16 109.20 111.06 28,401 +1.86(+1.71%)
Jun 29, 2020 109.16 109.50 106.83 109.20 39,460 +0.46(+0.42%)
Jun 26, 2020 110.24 110.73 108.11 108.74 24,900 -1.75(-1.59%)
Jun 25, 2020 108.14 110.49 107.66 110.49 18,971 +1.86(+1.72%)
Jun 24, 2020 111.07 111.71 107.56 108.63 27,730 -3.09(-2.76%)
Jun 23, 2020 112.39 112.74 111.48 111.72 18,492 +0.22(+0.20%)
Jun 22, 2020 110.53 111.50 109.86 111.50 13,725 +1.56(+1.42%)
Jun 19, 2020 111.60 111.80 109.53 109.94 24,203 -0.41(-0.37%)
Jun 18, 2020 109.27 110.35 109.05 110.35 8,949 +1.01(+0.92%)
Jun 17, 2020 110.40 110.54 109.00 109.34 14,735 -0.11(-0.10%)
Jun 16, 2020 110.40 110.41 107.92 109.45 20,112 +1.87(+1.74%)
Jun 15, 2020 103.39 107.77 102.68 107.58 20,195 +2.33(+2.21%)
Jun 12, 2020 106.74 107.41 103.07 105.25 27,115 +1.33(+1.28%)
Jun 11, 2020 106.92 107.95 103.59 103.92 57,351 -6.37(-5.78%)
Jun 10, 2020 110.99 111.08 109.42 110.29 26,922 +0.00(+0.00%)
Jun 09, 2020 110.73 110.99 109.73 110.29 18,033 -1.23(-1.11%)
Jun 08, 2020 110.04 111.52 109.28 111.52 27,336 +1.85(+1.69%)
Jun 05, 2020 109.27 110.17 108.51 109.67 27,718 +1.43(+1.32%)
Jun 04, 2020 109.96 110.14 107.60 108.24 30,160 -2.56(-2.31%)
Jun 03, 2020 109.98 110.92 109.67 110.80 36,779 +1.58(+1.45%)
Jun 02, 2020 109.12 109.21 107.04 109.21 22,219 +0.39(+0.36%)
Jun 01, 2020 106.61 109.41 106.22 108.82 36,613 +2.38(+2.23%)
May 29, 2020 104.05 106.47 103.89 106.45 20,186 +2.56(+2.47%)
May 28, 2020 104.24 105.95 103.61 103.89 39,143 -0.25(-0.24%)
May 27, 2020 103.60 104.26 100.10 104.13 23,569 +0.87(+0.84%)
May 26, 2020 104.78 104.88 103.07 103.27 29,509 +0.68(+0.66%)
May 22, 2020 101.13 102.72 101.13 102.59 14,260 +1.43(+1.42%)
May 21, 2020 101.69 101.84 100.57 101.16 16,928 -0.41(-0.40%)
May 20, 2020 100.77 102.08 100.77 101.56 25,594 +2.26(+2.28%)
May 19, 2020 99.49 101.03 99.30 99.30 15,824 +0.04(+0.04%)
May 18, 2020 99.39 100.51 99.18 99.26 38,365 +1.89(+1.94%)
May 15, 2020 94.91 97.60 94.91 97.37 21,190 +1.75(+1.83%)
May 14, 2020 94.10 95.62 92.18 95.62 36,456 +0.69(+0.72%)
May 13, 2020 97.96 97.96 93.63 94.93 71,639 -2.88(-2.94%)
May 12, 2020 101.15 101.15 97.77 97.81 49,350 -2.70(-2.69%)
May 11, 2020 99.07 101.15 99.07 100.51 23,199 +0.65(+0.65%)
May 08, 2020 99.94 100.11 98.62 99.86 39,970 +1.10(+1.11%)
May 07, 2020 96.62 99.10 96.62 98.77 30,630 +3.23(+3.38%)
May 06, 2020 94.77 96.32 94.55 95.54 49,653 +1.59(+1.70%)
May 05, 2020 93.62 95.16 93.26 93.95 25,217 +1.73(+1.88%)
May 04, 2020 90.29 92.21 89.80 92.21 18,832 +1.24(+1.37%)
May 01, 2020 92.54 92.80 90.36 90.97 36,556 -3.33(-3.53%)
Apr 30, 2020 95.17 95.17 93.99 94.30 31,551 -1.40(-1.47%)
Apr 29, 2020 93.31 96.07 93.28 95.70 82,367 +4.01(+4.38%)
Apr 28, 2020 93.71 94.19 90.92 91.69 42,017 -0.82(-0.88%)
Apr 27, 2020 91.07 92.83 90.89 92.50 41,069 +2.56(+2.85%)
Apr 24, 2020 89.43 90.16 88.56 89.94 39,970 +1.19(+1.34%)
Apr 23, 2020 88.91 89.95 88.62 88.76 18,337 +0.40(+0.45%)
Apr 22, 2020 87.62 88.83 87.51 88.36 29,330 +2.39(+2.78%)
Apr 21, 2020 88.26 88.36 85.28 85.97 22,738 -3.82(-4.26%)
Apr 20, 2020 88.43 91.10 88.43 89.80 23,674 -0.05(-0.06%)
Apr 17, 2020 88.19 90.11 88.19 89.84 30,429 +2.78(+3.19%)
Apr 16, 2020 87.47 87.77 86.31 87.07 46,630 +0.06(+0.07%)
Apr 15, 2020 87.16 87.41 85.82 87.01 19,202 -1.43(-1.62%)
Apr 14, 2020 87.28 88.80 87.26 88.44 25,244 +2.81(+3.28%)
Apr 13, 2020 85.89 85.89 84.14 85.63 18,030 -0.57(-0.66%)
Apr 09, 2020 85.70 87.73 85.46 86.20 52,122 +1.68(+1.99%)
Apr 08, 2020 81.92 84.70 81.71 84.52 30,558 +3.51(+4.33%)
Apr 07, 2020 84.09 84.63 81.01 81.01 28,126 -0.36(-0.44%)
Apr 06, 2020 77.78 81.71 77.78 81.37 56,168 +5.98(+7.94%)
Apr 03, 2020 76.82 77.20 74.60 75.39 12,151 -1.79(-2.32%)
Apr 02, 2020 77.00 77.99 75.77 77.18 26,327 +0.05(+0.06%)
Apr 01, 2020 78.45 79.87 76.51 77.13 31,715 -4.61(-5.64%)
Mar 31, 2020 83.15 83.83 80.78 81.74 69,391 -1.39(-1.68%)
Mar 30, 2020 81.60 83.14 81.60 83.13 28,716 +1.78(+2.19%)
Mar 27, 2020 82.04 83.14 80.60 81.35 51,017 -2.69(-3.20%)
Mar 26, 2020 80.28 84.10 80.28 84.04 80,713 +4.54(+5.71%)
Mar 25, 2020 79.85 82.56 78.13 79.50 36,389 +0.54(+0.69%)
Mar 24, 2020 76.22 78.96 76.05 78.96 57,273 +6.18(+8.49%)
Mar 23, 2020 72.64 73.60 69.80 72.78 70,866 +0.57(+0.79%)
Mar 20, 2020 75.29 77.22 72.07 72.21 139,310 -1.63(-2.20%)
Mar 19, 2020 69.51 74.59 68.43 73.83 27,700 +4.43(+6.39%)
Mar 18, 2020 70.22 72.91 66.97 69.40 49,459 -5.43(-7.26%)
Mar 17, 2020 72.32 75.24 69.34 74.83 39,470 +3.96(+5.59%)
Mar 16, 2020 72.11 76.00 69.95 70.87 47,013 -10.17(-12.55%)
Mar 13, 2020 80.82 81.46 74.81 81.04 49,025 +4.36(+5.69%)
Mar 12, 2020 78.67 80.69 76.11 76.68 76,835 -8.31(-9.77%)
Mar 11, 2020 87.41 88.09 83.59 84.99 46,192 -4.59(-5.12%)
Mar 10, 2020 89.57 89.57 85.46 89.57 39,489 +2.94(+3.40%)
Mar 09, 2020 86.87 89.67 86.09 86.63 59,584 -7.69(-8.16%)
Mar 06, 2020 94.68 95.49 92.08 94.32 149,398 -2.98(-3.07%)
Mar 05, 2020 97.96 99.24 96.80 97.31 11,201 -2.83(-2.83%)
Mar 04, 2020 98.95 100.15 97.96 100.14 35,995 +2.98(+3.07%)
Mar 03, 2020 100.35 101.05 95.96 97.16 25,532 -2.88(-2.88%)
Mar 02, 2020 98.99 100.04 96.66 100.04 39,719 +1.90(+1.94%)
Feb 28, 2020 94.69 98.14 94.28 98.14 67,990 +0.44(+0.45%)
Feb 27, 2020 99.21 101.05 97.59 97.70 106,882 -3.89(-3.83%)
Feb 26, 2020 102.68 104.09 101.37 101.59 29,090 -0.69(-0.68%)
Feb 25, 2020 106.59 106.59 101.99 102.28 51,869 -3.59(-3.39%)
Feb 24, 2020 104.76 106.48 103.68 105.87 54,446 -2.95(-2.71%)
Feb 21, 2020 109.98 109.98 108.15 108.82 21,789 -2.32(-2.09%)
Feb 20, 2020 111.70 112.22 109.27 111.14 59,789 -0.49(-0.44%)
Feb 19, 2020 111.29 111.94 111.20 111.62 73,589 +0.97(+0.88%)
Feb 18, 2020 110.50 110.84 110.10 110.65 8,552 +0.10(+0.09%)
Feb 14, 2020 110.35 110.64 110.06 110.55 10,289 +0.49(+0.44%)
Feb 13, 2020 108.65 110.37 108.65 110.06 18,563 +0.83(+0.76%)
Feb 12, 2020 109.08 109.23 108.21 109.23 15,535 +0.80(+0.74%)
Feb 11, 2020 109.22 109.22 108.34 108.43 16,145 -0.08(-0.07%)
Feb 10, 2020 107.22 108.60 107.22 108.51 21,140 +1.00(+0.93%)
Feb 07, 2020 107.66 108.31 107.30 107.51 25,420 -0.61(-0.57%)
Feb 06, 2020 107.44 108.43 107.44 108.12 78,059 +1.01(+0.94%)
Feb 05, 2020 109.17 109.17 106.57 107.11 49,758 -0.79(-0.73%)
Feb 04, 2020 106.50 108.21 106.47 107.90 24,239 +2.44(+2.31%)
Feb 03, 2020 104.60 105.63 104.52 105.47 35,130 +1.25(+1.20%)
Jan 31, 2020 106.03 106.03 103.90 104.22 34,499 -1.99(-1.88%)
Jan 30, 2020 105.28 106.21 104.64 106.21 12,355 +0.39(+0.37%)
Jan 29, 2020 106.53 106.67 105.66 105.82 27,906 -0.01(-0.01%)
Jan 28, 2020 104.66 106.05 104.66 105.83 74,670 +1.48(+1.42%)
Jan 27, 2020 103.89 104.91 103.11 104.35 31,077 -1.60(-1.51%)
Jan 24, 2020 107.43 107.78 105.39 105.95 55,482 -1.06(-0.99%)
Jan 23, 2020 106.92 107.09 106.34 107.01 18,026 +0.22(+0.20%)
Jan 22, 2020 107.17 107.97 106.79 106.79 10,044 +0.14(+0.13%)
Jan 21, 2020 106.78 107.44 106.51 106.66 19,708 -0.43(-0.40%)
Jan 17, 2020 107.84 108.00 106.83 107.08 10,087 -0.22(-0.20%)
Jan 16, 2020 106.69 107.31 106.69 107.30 11,198 +1.42(+1.34%)
Jan 15, 2020 105.18 106.75 105.13 105.88 86,647 +0.69(+0.66%)
Jan 14, 2020 105.38 105.61 104.59 105.19 7,124 -0.24(-0.23%)
Jan 13, 2020 104.44 105.48 104.44 105.43 14,245 +1.34(+1.29%)
Jan 10, 2020 104.74 104.90 104.02 104.09 11,197 -0.34(-0.32%)
Jan 09, 2020 104.08 104.42 103.69 104.42 12,354 +1.12(+1.08%)
Jan 08, 2020 102.45 103.79 102.45 103.31 15,330 +0.80(+0.78%)
Jan 07, 2020 102.60 102.85 102.02 102.50 8,098 -0.06(-0.06%)
Jan 06, 2020 101.08 102.60 101.08 102.56 15,599 +0.74(+0.73%)
Jan 03, 2020 100.98 101.92 100.98 101.82 8,070 -0.27(-0.26%)
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.