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:

S&P Depository Receipts (NY: SPY )

439.84 USD +1.86 (+0.42%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 475.64 476.86 474.67 474.96 67,864,453 -1.20(-0.25%)
Dec 30, 2021 477.93 479.00 475.67 476.16 55,132,914 -1.32(-0.28%)
Dec 29, 2021 476.98 478.56 475.92 477.48 57,389,749 +0.61(+0.13%)
Dec 28, 2021 477.72 478.81 476.06 476.87 47,214,299 -0.39(-0.08%)
Dec 27, 2021 472.06 477.31 472.01 477.26 56,678,825 +6.66(+1.42%)
Dec 23, 2021 468.75 472.19 468.64 470.60 56,439,942 +2.91(+0.62%)
Dec 22, 2021 462.79 467.81 462.58 467.69 58,903,595 +4.63(+1.00%)
Dec 21, 2021 458.61 463.21 456.31 463.06 69,696,410 +9.23(+2.03%)
Dec 20, 2021 454.48 455.46 451.14 453.83 106,882,917 -6.04(-1.31%)
Dec 17, 2021 461.55 464.74 458.06 459.87 141,681,389 -6.58(-1.41%)
Dec 16, 2021 472.57 472.87 464.80 466.45 116,351,618 -4.15(-0.88%)
Dec 15, 2021 463.42 470.86 460.74 470.60 116,800,148 +7.24(+1.56%)
Dec 14, 2021 463.09 465.74 460.25 463.36 97,144,502 -3.21(-0.69%)
Dec 13, 2021 470.19 470.56 466.27 466.57 87,614,348 -4.17(-0.89%)
Dec 10, 2021 469.23 470.90 466.51 470.74 77,159,769 +4.39(+0.94%)
Dec 09, 2021 468.15 469.63 466.14 466.35 62,330,131 -3.35(-0.71%)
Dec 08, 2021 468.70 470.00 466.83 469.70 72,284,511 +1.42(+0.30%)
Dec 07, 2021 464.41 468.88 458.65 468.28 94,810,395 +9.49(+2.07%)
Dec 06, 2021 456.13 460.79 453.56 458.79 99,123,861 +5.37(+1.18%)
Dec 03, 2021 459.17 460.30 448.92 453.42 137,345,645 -3.98(-0.87%)
Dec 02, 2021 450.73 459.07 450.31 457.40 127,625,649 +6.90(+1.53%)
Dec 01, 2021 461.64 464.67 450.29 450.50 132,016,433 -5.06(-1.11%)
Nov 30, 2021 462.00 463.90 455.30 455.56 148,752,291 -9.04(-1.95%)
Nov 29, 2021 464.07 466.56 461.73 464.60 86,665,248 +5.63(+1.23%)
Nov 26, 2021 462.34 463.90 457.77 458.97 112,671,463 -10.47(-2.23%)
Nov 24, 2021 466.06 469.55 465.19 469.44 61,992,737 +1.25(+0.27%)
Nov 23, 2021 467.22 469.10 464.45 468.19 73,114,028 +0.62(+0.13%)
Nov 22, 2021 470.89 473.54 467.35 467.57 72,651,759 -1.32(-0.28%)
Nov 19, 2021 469.61 470.94 468.50 468.89 57,315,579 -0.84(-0.18%)
Nov 18, 2021 469.24 470.01 469.41 469.73 50,542,732 +1.21(+0.26%)
Nov 17, 2021 469.00 469.19 467.48 468.52 47,667,957 -0.76(-0.16%)
Nov 16, 2021 467.15 470.48 467.07 469.28 48,715,403 +1.85(+0.40%)
Nov 15, 2021 468.64 468.81 466.23 467.43 46,886,481 +0.16(+0.03%)
Nov 12, 2021 465.12 467.86 464.11 467.27 53,566,687 +3.50(+0.75%)
Nov 11, 2021 465.21 465.29 463.75 463.77 34,736,547 -2.98(-0.64%)
Nov 10, 2021 465.58 466.75 69,257,196 -0.63(-0.13%)
Nov 09, 2021 469.32 469.57 465.88 467.38 51,009,694 -2.05(-0.44%)
Nov 08, 2021 469.70 470.23 468.20 469.43 50,399,242 +0.90(+0.19%)
Nov 05, 2021 469.28 470.65 466.92 468.53 66,587,573 +1.62(+0.35%)
Nov 04, 2021 465.36 467.00 464.99 466.91 53,009,219 +2.19(+0.47%)
Nov 03, 2021 461.30 465.15 460.83 464.72 52,470,052 +2.82(+0.61%)
Nov 02, 2021 460.22 462.23 460.08 461.90 49,141,927 +1.86(+0.40%)
Nov 01, 2021 460.30 459.65 458.20 460.04 48,422,181 +0.79(+0.17%)
Oct 29, 2021 455.87 459.56 455.56 459.25 70,417,810 +0.93(+0.20%)
Oct 28, 2021 455.46 458.40 455.45 458.32 51,390,459 +4.38(+0.96%)
Oct 27, 2021 456.45 457.16 453.86 453.94 72,486,938 -2.02(-0.44%)
Oct 26, 2021 457.20 455.96 56,039,724 +0.41(+0.09%)
Oct 25, 2021 454.28 455.90 452.39 455.55 45,186,456 +2.43(+0.54%)
Oct 22, 2021 453.13 454.67 451.05 453.12 58,845,556 -0.47(-0.10%)
Oct 21, 2021 451.77 453.83 451.31 453.59 41,251,491 +1.18(+0.26%)
Oct 20, 2021 451.13 452.73 451.01 452.41 49,513,144 +1.77(+0.39%)
Oct 19, 2021 448.92 450.71 448.27 450.64 46,954,200 +3.45(+0.77%)
Oct 18, 2021 443.97 447.55 443.27 447.19 62,184,130 +1.32(+0.30%)
Oct 15, 2021 444.75 446.26 444.09 445.87 66,355,289 +3.37(+0.76%)
Oct 14, 2021 439.08 442.66 438.58 442.50 70,191,393 +7.32(+1.68%)
Oct 13, 2021 434.71 436.05 431.54 435.18 72,932,931 +1.56(+0.36%)
Oct 12, 2021 435.67 436.10 432.78 433.62 71,379,812 -1.07(-0.25%)
Oct 11, 2021 437.16 440.26 434.62 434.69 65,717,485 -3.17(-0.72%)
Oct 08, 2021 439.48 439.89 437.19 437.86 74,565,460 -0.80(-0.18%)
Oct 07, 2021 438.39 441.68 438.20 438.66 72,401,178 +3.76(+0.86%)
Oct 06, 2021 429.27 435.11 427.54 434.90 112,875,465 +1.80(+0.42%)
Oct 05, 2021 430.24 435.49 429.43 433.10 90,556,648 +4.46(+1.04%)
Oct 04, 2021 433.00 433.96 426.39 428.64 128,829,653 -5.60(-1.29%)
Oct 01, 2021 430.98 436.03 427.23 434.24 129,590,276 +5.10(+1.19%)
Sep 30, 2021 436.02 436.77 429.07 429.14 140,392,022 -5.31(-1.22%)
Sep 29, 2021 435.19 437.04 433.85 434.45 82,200,280 +0.73(+0.17%)
Sep 28, 2021 439.69 440.04 432.94 433.72 130,357,221 -8.92(-2.02%)
Sep 27, 2021 442.81 444.05 441.90 442.64 61,340,510 -1.27(-0.29%)
Sep 24, 2021 441.44 444.67 441.21 443.91 62,210,845 +0.73(+0.16%)
Sep 23, 2021 439.85 444.89 439.60 443.18 76,311,349 +5.32(+1.22%)
Sep 22, 2021 436.05 440.03 433.75 437.86 102,333,755 +4.23(+0.98%)
Sep 21, 2021 436.53 437.91 433.14 433.63 92,750,083 -0.41(-0.09%)
Sep 20, 2021 434.88 436.56 428.86 434.04 166,861,657 -7.36(-1.67%)
Sep 17, 2021 444.92 445.37 441.02 441.40 119,103,145 -5.77(-1.29%)
Sep 16, 2021 447.32 448.36 444.02 447.17 78,015,291 -0.71(-0.16%)
Sep 15, 2021 444.62 448.41 443.44 447.88 78,758,521 +3.71(+0.84%)
Sep 14, 2021 448.12 448.34 443.22 444.17 79,136,941 -2.41(-0.54%)
Sep 13, 2021 448.64 448.85 444.11 446.58 83,715,299 +1.14(+0.26%)
Sep 10, 2021 451.04 451.49 445.31 445.44 89,948,534 -3.54(-0.79%)
Sep 09, 2021 450.70 452.57 448.72 448.98 57,925,278 -1.93(-0.43%)
Sep 08, 2021 450.89 451.67 448.86 450.91 57,159,221 -0.55(-0.12%)
Sep 07, 2021 452.71 452.81 450.74 451.46 51,659,757 -1.62(-0.36%)
Sep 03, 2021 451.98 453.63 451.55 453.08 47,422,228 -0.11(-0.02%)
Sep 02, 2021 453.32 454.05 451.91 453.19 42,931,301 +1.39(+0.31%)
Sep 01, 2021 452.56 453.11 451.55 451.80 48,930,981 +0.24(+0.05%)
Aug 31, 2021 452.13 452.49 450.93 451.56 59,296,907 -0.67(-0.15%)
Aug 30, 2021 450.97 453.07 450.71 452.23 48,271,886 +1.98(+0.44%)
Aug 27, 2021 447.12 450.65 447.06 450.25 77,235,210 +3.99(+0.89%)
Aug 26, 2021 448.61 448.86 446.16 446.26 57,768,815 -2.65(-0.59%)
Aug 25, 2021 448.17 449.46 447.77 448.91 40,500,728 +0.94(+0.21%)
Aug 24, 2021 447.97 448.54 447.42 447.97 38,651,803 +0.71(+0.16%)
Aug 23, 2021 445.16 448.23 443.44 447.26 54,942,353 +3.90(+0.88%)
Aug 20, 2021 440.23 443.70 439.73 443.36 72,033,901 +3.50(+0.80%)
Aug 19, 2021 436.27 441.14 436.12 439.86 92,851,625 +0.68(+0.15%)
Aug 18, 2021 442.96 444.62 438.92 439.18 90,252,889 -4.86(-1.09%)
Aug 17, 2021 444.24 444.96 440.85 444.04 92,646,669 -2.93(-0.66%)
Aug 16, 2021 444.53 447.11 442.87 446.97 73,969,378 +1.05(+0.24%)
Aug 13, 2021 445.59 445.94 445.07 445.92 40,229,371 +0.81(+0.18%)
Aug 12, 2021 443.62 445.26 442.66 445.11 38,921,855 +1.33(+0.30%)
Aug 11, 2021 443.82 443.88 442.62 443.78 44,417,292 +1.10(+0.25%)
Aug 10, 2021 442.61 443.44 441.88 442.68 43,316,213 +0.55(+0.12%)
Aug 09, 2021 442.46 442.80 441.31 442.13 41,003,915 -0.36(-0.08%)
Aug 06, 2021 442.10 442.94 441.80 442.49 47,291,635 +0.73(+0.17%)
Aug 05, 2021 440.22 441.85 439.88 441.76 38,936,055 +2.78(+0.63%)
Aug 04, 2021 439.78 441.12 438.73 438.98 46,795,057 -2.17(-0.49%)
Aug 03, 2021 438.44 441.20 436.10 441.15 58,025,585 +3.56(+0.81%)
Aug 02, 2021 440.34 440.93 437.21 437.59 58,748,853 -0.92(-0.21%)
Jul 30, 2021 437.91 440.06 437.77 438.51 69,004,610 -2.14(-0.49%)
Jul 29, 2021 439.82 441.80 439.81 440.65 47,391,239 +1.82(+0.41%)
Jul 28, 2021 439.68 440.30 437.55 438.83 52,680,161 -0.18(-0.04%)
Jul 27, 2021 439.91 439.94 435.99 439.01 67,358,598 -2.01(-0.46%)
Jul 26, 2021 439.31 441.03 439.26 441.02 44,280,082 +1.08(+0.25%)
Jul 23, 2021 437.52 440.30 436.79 439.94 63,994,040 +4.48(+1.03%)
Jul 22, 2021 434.74 435.72 433.69 435.46 47,854,415 +0.91(+0.21%)
Jul 21, 2021 432.34 434.70 431.01 434.55 64,810,569 +3.49(+0.81%)
Jul 20, 2021 425.68 432.42 424.83 431.06 99,945,531 +6.09(+1.43%)
Jul 19, 2021 426.19 431.41 421.97 424.97 147,798,869 -6.37(-1.48%)
Jul 16, 2021 436.01 436.06 430.92 431.34 79,797,838 -3.41(-0.78%)
Jul 15, 2021 434.81 435.53 432.72 434.75 55,158,289 -1.49(-0.34%)
Jul 14, 2021 437.40 437.92 434.91 436.24 64,077,467 +0.65(+0.15%)
Jul 13, 2021 436.24 437.84 435.31 435.59 52,843,931 -1.49(-0.34%)
Jul 12, 2021 435.43 437.32 434.97 437.08 52,946,429 +1.56(+0.36%)
Jul 09, 2021 432.53 435.84 430.71 435.52 76,238,699 +4.60(+1.07%)
Jul 08, 2021 428.78 431.73 427.52 430.92 97,553,094 -3.54(-0.81%)
Jul 07, 2021 433.66 434.76 431.51 434.46 63,523,160 +1.53(+0.35%)
Jul 06, 2021 433.78 434.01 430.01 432.93 68,646,607 -0.79(-0.18%)
Jul 02, 2021 431.67 434.10 430.52 433.72 57,697,932 +3.29(+0.76%)
Jul 01, 2021 428.87 430.60 428.80 430.43 53,655,825 +2.37(+0.55%)
Jun 30, 2021 427.21 428.78 427.18 428.06 66,211,941 +0.36(+0.08%)
Jun 29, 2021 427.88 428.56 427.13 427.70 35,940,164 +0.23(+0.05%)
Jun 28, 2021 427.17 427.65 425.89 427.47 53,766,439 +0.86(+0.20%)
Jun 25, 2021 425.90 427.09 425.55 426.61 58,163,753 +1.51(+0.36%)
Jun 24, 2021 424.89 425.55 424.62 425.10 45,080,023 +2.50(+0.59%)
Jun 23, 2021 423.19 424.05 422.51 422.60 49,677,122 -0.51(-0.12%)
Jun 22, 2021 420.85 424.00 420.08 423.11 57,668,214 +2.25(+0.53%)
Jun 21, 2021 416.80 421.05 415.93 420.86 72,834,040 +5.94(+1.43%)
Jun 18, 2021 417.09 417.79 414.70 414.92 118,677,970 -7.05(-1.67%)
Jun 17, 2021 421.67 423.02 419.32 421.97 90,943,706 -0.14(-0.03%)
Jun 16, 2021 424.63 424.87 419.92 422.11 80,322,616 -2.37(-0.56%)
Jun 15, 2021 425.42 425.46 423.54 424.48 51,481,947 -0.78(-0.18%)
Jun 14, 2021 424.43 425.37 423.10 425.26 42,366,691 +0.95(+0.22%)
Jun 11, 2021 424.20 424.43 422.82 424.31 45,580,833 +0.70(+0.17%)
Jun 10, 2021 422.96 424.63 421.55 423.61 51,251,799 +1.96(+0.46%)
Jun 09, 2021 423.18 423.26 421.41 421.65 48,408,827 -0.63(-0.15%)
Jun 08, 2021 423.11 423.19 420.33 422.28 47,112,512 +0.09(+0.02%)
Jun 07, 2021 422.59 422.78 421.19 422.19 51,501,640 -0.41(-0.10%)
Jun 04, 2021 420.75 422.92 418.84 422.60 55,938,905 +3.83(+0.91%)
Jun 03, 2021 417.85 419.99 416.28 418.77 58,126,345 -1.56(-0.37%)
Jun 02, 2021 420.37 421.23 419.29 420.33 49,558,946 +0.66(+0.16%)
Jun 01, 2021 422.57 422.72 419.20 419.67 54,185,613 -0.37(-0.09%)
May 28, 2021 420.97 421.25 419.79 420.04 58,520,172 +0.75(+0.18%)
May 27, 2021 420.17 420.72 418.99 419.29 56,619,986 +0.22(+0.05%)
May 26, 2021 418.87 419.61 417.76 419.07 43,056,907 +0.83(+0.20%)
May 25, 2021 420.33 420.71 417.62 418.24 57,642,554 -0.93(-0.22%)
May 24, 2021 417.34 420.32 417.08 419.17 51,426,291 +4.23(+1.02%)
May 21, 2021 416.87 418.20 414.45 414.94 76,587,737 -0.34(-0.08%)
May 20, 2021 411.80 416.62 411.67 415.28 77,982,119 +4.42(+1.08%)
May 19, 2021 406.92 411.05 405.33 410.86 106,480,798 -1.08(-0.26%)
May 18, 2021 415.80 416.06 411.77 411.94 59,581,408 -3.58(-0.86%)
May 17, 2021 415.39 416.39 413.36 415.52 65,146,069 -1.06(-0.25%)
May 14, 2021 413.21 417.49 413.18 416.58 82,682,704 +6.30(+1.54%)
May 13, 2021 407.07 412.35 407.02 410.28 106,379,267 +4.87(+1.20%)
May 12, 2021 411.23 412.59 404.00 405.41 134,828,365 -8.80(-2.12%)
May 11, 2021 413.10 415.27 410.06 414.21 116,878,206 -3.73(-0.89%)
May 10, 2021 422.50 422.74 417.81 417.94 81,875,646 -4.18(-0.99%)
May 07, 2021 419.89 422.82 419.16 422.12 67,777,792 +3.05(+0.73%)
May 06, 2021 415.83 419.21 413.67 419.07 74,545,836 +3.32(+0.80%)
May 05, 2021 417.38 417.63 414.94 415.75 60,252,308 +0.13(+0.03%)
May 04, 2021 416.07 416.60 411.67 415.62 101,506,375 -2.58(-0.62%)
May 03, 2021 419.43 419.84 417.67 418.20 68,097,097 +0.90(+0.22%)
Apr 30, 2021 417.63 418.54 416.34 417.30 85,527,000 -2.76(-0.66%)
Apr 29, 2021 420.32 420.72 416.44 420.06 78,494,569 +2.66(+0.64%)
Apr 28, 2021 417.81 419.01 416.90 417.40 51,206,422 -0.12(-0.03%)
Apr 27, 2021 417.93 418.14 416.30 417.52 51,318,320 -0.09(-0.02%)
Apr 26, 2021 417.44 418.22 416.81 417.61 52,391,534 +0.87(+0.21%)
Apr 23, 2021 412.87 418.25 412.79 416.74 73,276,100 +4.47(+1.08%)
Apr 22, 2021 415.89 416.78 411.13 412.27 97,645,343 -3.80(-0.91%)
Apr 21, 2021 411.51 416.29 411.36 416.07 66,461,069 +3.90(+0.95%)
Apr 20, 2021 413.91 415.09 410.59 412.17 81,815,191 -3.04(-0.73%)
Apr 19, 2021 416.26 416.74 413.79 415.21 78,357,062 -2.05(-0.49%)
Apr 16, 2021 417.25 417.91 415.73 417.26 82,037,200 +1.39(+0.33%)
Apr 15, 2021 413.74 416.16 413.69 415.87 60,185,106 +4.42(+1.07%)
Apr 14, 2021 412.83 413.96 410.87 411.45 61,565,406 -1.41(-0.34%)
Apr 13, 2021 411.53 413.53 411.12 412.86 56,501,600 +1.22(+0.30%)
Apr 12, 2021 410.85 411.93 410.20 411.64 56,665,131 +0.15(+0.04%)
Apr 09, 2021 408.39 411.67 408.26 411.49 61,104,500 +2.97(+0.73%)
Apr 08, 2021 407.93 408.58 406.93 408.52 57,818,612 +1.93(+0.47%)
Apr 07, 2021 405.94 406.96 405.45 406.59 55,723,212 +0.47(+0.12%)
Apr 06, 2021 405.76 407.24 405.40 406.12 61,827,200 -0.24(-0.06%)
Apr 05, 2021 403.46 406.94 403.38 406.36 91,654,031 +5.75(+1.44%)
Apr 01, 2021 398.40 400.67 398.18 400.61 99,682,800 +4.28(+1.08%)
Mar 31, 2021 395.34 398.00 395.31 396.33 112,691,950 +1.60(+0.41%)
Mar 30, 2021 394.42 395.45 393.02 394.73 76,205,787 -1.05(-0.27%)
Mar 29, 2021 394.40 396.75 392.81 395.78 108,072,279 -0.20(-0.05%)
Mar 26, 2021 390.93 396.41 390.29 395.98 114,409,100 +6.28(+1.61%)
Mar 25, 2021 385.98 390.55 383.90 389.70 115,967,901 +2.18(+0.56%)
Mar 24, 2021 391.00 392.75 387.47 387.52 97,527,457 -1.98(-0.51%)
Mar 23, 2021 391.91 393.46 388.66 389.50 90,432,075 -3.09(-0.79%)
Mar 22, 2021 390.03 394.07 389.97 392.59 73,743,301 +3.11(+0.80%)
Mar 19, 2021 389.88 391.57 387.15 389.48 113,624,400 -2.00(-0.51%)
Mar 18, 2021 394.48 396.72 390.75 391.48 115,265,326 -5.78(-1.45%)
Mar 17, 2021 394.53 398.12 393.30 397.26 97,858,562 +1.35(+0.34%)
Mar 16, 2021 397.07 397.83 395.08 395.91 73,666,144 -0.50(-0.13%)
Mar 15, 2021 394.33 396.68 392.03 396.41 73,555,493 +2.35(+0.60%)
Mar 12, 2021 392.07 394.21 391.20 394.06 64,653,500 +0.53(+0.13%)
Mar 11, 2021 392.23 395.65 391.74 393.53 86,032,912 +3.95(+1.01%)
Mar 10, 2021 389.69 391.40 388.17 389.58 109,659,424 +2.41(+0.62%)
Mar 09, 2021 385.85 389.91 381.73 387.17 113,456,350 +5.45(+1.43%)
Mar 08, 2021 384.66 387.68 381.42 381.72 122,949,950 -1.91(-0.50%)
Mar 05, 2021 380.46 384.76 372.64 383.63 152,039,600 +6.93(+1.84%)
Mar 04, 2021 381.22 384.00 371.88 376.70 182,864,238 -4.72(-1.24%)
Mar 03, 2021 385.79 386.83 381.31 381.42 119,451,337 -5.12(-1.32%)
Mar 02, 2021 389.82 390.07 386.00 386.54 79,401,694 -3.04(-0.78%)
Mar 01, 2021 385.59 390.92 380.57 389.58 104,919,687 +9.22(+2.42%)
Feb 26, 2021 384.35 385.58 378.23 380.36 152,701,600 -1.97(-0.52%)
Feb 25, 2021 390.41 391.88 380.78 382.33 146,077,463 -9.44(-2.41%)
Feb 24, 2021 386.33 392.23 385.27 391.77 72,228,958 +4.27(+1.10%)
Feb 23, 2021 384.66 388.95 380.20 387.50 106,936,277 +0.47(+0.12%)
Feb 22, 2021 387.06 389.62 386.74 387.03 67,161,950 -3.00(-0.77%)
Feb 19, 2021 392.07 392.38 389.55 390.03 83,240,900 -0.69(-0.18%)
Feb 18, 2021 389.59 391.52 387.74 390.72 59,555,997 -1.67(-0.43%)
Feb 17, 2021 390.42 392.66 389.33 392.39 52,636,131 +0.09(+0.02%)
Feb 16, 2021 393.96 394.17 391.53 392.30 50,713,637 -0.34(-0.09%)
Feb 12, 2021 389.85 392.90 389.77 392.64 50,593,200 +1.93(+0.49%)
Feb 11, 2021 391.24 391.69 388.10 390.71 42,755,216 +0.63(+0.16%)
Feb 10, 2021 392.12 392.28 387.50 390.08 58,739,482 -0.17(-0.04%)
Feb 09, 2021 389.61 390.89 389.17 390.25 35,474,453 -0.26(-0.07%)
Feb 08, 2021 389.27 390.56 388.35 390.51 37,983,806 +2.80(+0.72%)
Feb 05, 2021 388.20 388.47 386.14 387.71 48,669,703 +1.52(+0.39%)
Feb 04, 2021 382.96 386.24 381.97 386.19 47,008,017 +4.34(+1.14%)
Feb 03, 2021 382.43 383.70 380.48 381.85 52,118,036 +0.30(+0.08%)
Feb 02, 2021 379.65 383.22 376.32 381.55 63,874,606 +5.32(+1.41%)
Feb 01, 2021 373.72 377.34 370.38 376.23 75,556,131 +6.16(+1.66%)
Jan 29, 2021 375.63 376.67 368.27 370.07 126,765,100 -7.56(-2.00%)
Jan 28, 2021 376.36 381.93 375.89 377.63 93,886,101 +3.22(+0.86%)
Jan 27, 2021 380.22 380.32 372.01 374.41 122,697,640 -9.38(-2.44%)
Jan 26, 2021 385.41 385.85 383.54 383.79 42,346,041 -0.60(-0.16%)
Jan 25, 2021 383.67 384.77 378.46 384.39 70,228,015 +1.51(+0.39%)
Jan 22, 2021 382.25 384.13 381.83 382.88 52,136,900 -1.36(-0.35%)
Jan 21, 2021 384.49 384.95 383.25 384.24 47,824,241 +0.35(+0.09%)
Jan 20, 2021 381.11 384.79 380.69 383.89 61,562,085 +5.24(+1.38%)
Jan 19, 2021 378.34 379.23 376.75 378.65 51,013,950 +2.95(+0.79%)
Jan 15, 2021 376.72 377.58 373.70 375.70 107,159,900 -2.76(-0.73%)
Jan 14, 2021 380.59 381.13 378.10 378.46 49,726,953 -1.33(-0.35%)
Jan 13, 2021 378.69 380.86 377.85 379.79 45,151,053 +1.02(+0.27%)
Jan 12, 2021 378.89 379.86 376.36 378.77 52,453,631 +0.08(+0.02%)
Jan 11, 2021 377.85 380.58 377.72 378.69 51,035,000 -2.57(-0.67%)
Jan 08, 2021 380.59 381.49 377.10 381.26 71,677,200 +2.16(+0.57%)
Jan 07, 2021 376.10 379.90 375.91 379.10 68,441,444 +5.55(+1.49%)
Jan 06, 2021 369.71 376.98 369.12 373.55 107,414,509 +2.22(+0.60%)
Jan 05, 2021 368.10 372.50 368.05 371.33 66,026,039 +2.54(+0.69%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.