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

Kansas City Southern (NY: KSU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2018 109.85 109.85 109.85 0 +2.26(+2.10%)
Mar 28, 2018 107.60 108.72 106.35 107.59 726,487 +0.60(+0.56%)
Mar 27, 2018 109.62 109.73 106.61 106.99 833,253 -2.52(-2.30%)
Mar 26, 2018 109.86 110.02 108.25 109.51 1,104,381 +1.44(+1.33%)
Mar 23, 2018 108.64 110.74 107.92 108.07 1,642,557 -0.24(-0.22%)
Mar 22, 2018 108.43 110.71 108.02 108.31 1,306,116 -1.55(-1.41%)
Mar 21, 2018 107.64 112.10 107.27 109.86 1,633,417 +3.16(+2.96%)
Mar 20, 2018 107.18 107.47 105.88 106.70 767,539 -0.01(-0.01%)
Mar 19, 2018 105.48 107.11 104.91 106.71 1,050,561 +1.20(+1.14%)
Mar 16, 2018 106.36 106.64 104.90 105.51 1,730,185 -0.79(-0.74%)
Mar 15, 2018 106.84 107.04 105.18 106.30 1,754,398 -0.39(-0.37%)
Mar 14, 2018 109.77 109.77 106.52 106.69 1,350,803 -2.89(-2.64%)
Mar 13, 2018 111.85 112.15 109.53 109.58 1,343,674 -1.66(-1.49%)
Mar 12, 2018 111.80 112.08 110.95 111.24 892,687 -0.41(-0.37%)
Mar 09, 2018 108.66 111.91 108.16 111.65 1,373,207 +2.98(+2.74%)
Mar 08, 2018 107.11 110.31 106.27 108.67 1,599,459 +2.38(+2.24%)
Mar 07, 2018 106.48 106.29 902,187 +0.46(+0.43%)
Mar 06, 2018 105.16 105.90 103.81 105.83 1,254,315 +1.26(+1.20%)
Mar 05, 2018 103.70 105.03 102.73 104.57 1,372,482 -0.05(-0.05%)
Mar 02, 2018 103.07 104.98 101.62 104.62 1,859,425 +0.67(+0.64%)
Mar 01, 2018 103.11 105.12 102.28 103.95 1,672,571 +0.91(+0.88%)
Feb 28, 2018 105.85 106.52 102.96 103.04 1,382,464 -2.81(-2.65%)
Feb 27, 2018 110.50 110.79 105.85 105.85 2,068,327 -4.23(-3.84%)
Feb 26, 2018 109.52 110.48 108.40 110.08 601,376 +1.26(+1.16%)
Feb 23, 2018 107.94 109.30 107.81 108.82 515,946 +1.65(+1.54%)
Feb 22, 2018 106.84 107.17 1,191,820 -0.82(-0.76%)
Feb 21, 2018 107.38 110.83 107.03 107.99 724,371 +0.64(+0.60%)
Feb 20, 2018 108.65 108.65 106.52 107.35 1,136,093 -1.66(-1.52%)
Feb 16, 2018 109.01 109.01 109.01 0 +1.43(+1.33%)
Feb 15, 2018 107.12 107.96 106.37 107.58 1,095,808 +1.20(+1.13%)
Feb 14, 2018 104.08 106.46 103.62 106.38 1,141,981 +2.26(+2.17%)
Feb 13, 2018 104.12 1,286,827 -1.30(-1.23%)
Feb 12, 2018 103.89 106.63 102.54 105.42 1,351,430 +1.65(+1.59%)
Feb 09, 2018 104.46 104.46 99.47 103.77 1,543,896 +0.24(+0.23%)
Feb 08, 2018 107.17 107.64 103.50 103.53 1,413,401 -3.57(-3.33%)
Feb 07, 2018 106.59 107.24 106.59 107.10 1,323,143 -0.22(-0.20%)
Feb 06, 2018 103.11 108.02 102.07 107.32 1,443,799 +1.23(+1.16%)
Feb 05, 2018 109.73 110.38 105.57 106.09 838,137 -4.06(-3.69%)
Feb 02, 2018 112.06 112.85 110.03 110.15 1,051,910 -2.72(-2.41%)
Feb 01, 2018 112.80 114.00 112.17 112.87 1,007,500 -0.26(-0.23%)
Jan 31, 2018 112.57 113.65 112.11 113.13 968,040 +0.91(+0.81%)
Jan 30, 2018 113.10 113.35 112.21 112.22 1,071,522 -1.48(-1.30%)
Jan 29, 2018 113.49 114.75 112.91 113.70 1,052,280 +0.20(+0.18%)
Jan 26, 2018 111.73 113.54 111.38 113.50 1,002,419 +2.08(+1.87%)
Jan 25, 2018 112.31 112.81 110.95 111.42 1,480,164 -1.27(-1.13%)
Jan 24, 2018 111.86 113.54 111.27 112.69 1,906,270 +1.03(+0.92%)
Jan 23, 2018 110.64 111.92 108.84 111.66 1,657,935 +0.70(+0.63%)
Jan 22, 2018 110.34 111.76 110.06 110.96 1,555,369 +0.96(+0.87%)
Jan 19, 2018 108.68 111.07 106.96 110.00 2,260,195 -1.50(-1.35%)
Jan 18, 2018 110.99 111.86 109.94 111.50 2,273,767 +0.69(+0.62%)
Jan 17, 2018 111.16 111.59 110.09 110.81 1,629,483 -0.19(-0.17%)
Jan 16, 2018 111.02 112.80 110.23 111.00 2,530,591 +0.60(+0.54%)
Jan 12, 2018 110.40 110.40 110.40 0 +2.75(+2.55%)
Jan 11, 2018 106.81 108.68 106.75 107.65 1,283,799 +1.11(+1.04%)
Jan 10, 2018 110.27 110.97 105.36 106.54 4,265,345 -3.93(-3.56%)
Jan 09, 2018 110.26 111.23 110.02 110.47 799,720 +0.53(+0.48%)
Jan 08, 2018 109.00 110.42 108.81 109.94 1,598,806 +0.75(+0.69%)
Jan 05, 2018 107.75 109.69 107.55 109.19 2,130,536 +2.19(+2.05%)
Jan 04, 2018 107.58 107.69 106.43 107.00 774,197 -0.09(-0.08%)
Jan 03, 2018 107.12 107.36 106.42 107.09 884,633 -0.07(-0.07%)
Jan 02, 2018 106.28 107.18 105.22 107.16 1,370,383 +1.94(+1.84%)
Dec 29, 2017 105.22 105.22 105.22 0 -0.39(-0.37%)
Dec 28, 2017 106.56 107.16 105.41 105.61 1,088,838 -1.49(-1.39%)
Dec 27, 2017 107.54 108.00 106.91 107.10 980,148 -0.54(-0.50%)
Dec 26, 2017 108.43 108.74 107.48 107.64 446,833 -0.55(-0.51%)
Dec 22, 2017 108.71 108.91 107.77 108.19 664,212 -0.43(-0.40%)
Dec 21, 2017 111.02 111.08 108.39 108.62 1,836,175 -2.07(-1.87%)
Dec 20, 2017 112.63 112.77 110.68 110.69 685,707 -1.38(-1.23%)
Dec 19, 2017 111.66 112.50 110.37 112.07 838,671 +1.02(+0.92%)
Dec 18, 2017 111.70 111.96 110.74 111.05 881,071 +0.09(+0.08%)
Dec 15, 2017 110.34 111.26 110.09 110.96 1,845,251 +1.09(+0.99%)
Dec 14, 2017 111.01 111.16 109.37 109.87 1,507,666 -1.09(-0.98%)
Dec 13, 2017 110.16 111.69 109.94 110.96 957,758 +0.66(+0.60%)
Dec 12, 2017 110.30 110.77 109.19 110.30 1,056,926 -0.33(-0.30%)
Dec 11, 2017 111.56 111.81 110.22 110.63 1,327,624 -1.11(-0.99%)
Dec 08, 2017 112.36 112.74 111.46 111.74 804,320 +0.15(+0.13%)
Dec 07, 2017 110.76 112.14 110.52 111.59 1,694,285 +0.17(+0.15%)
Dec 06, 2017 112.07 112.92 111.21 111.42 873,341 -0.67(-0.60%)
Dec 05, 2017 114.00 114.00 111.24 112.09 1,281,309 -1.35(-1.19%)
Dec 04, 2017 114.85 112.96 113.44 1,533,863 +3.05(+2.76%)
Dec 01, 2017 112.42 112.42 110.06 110.39 1,097,725 -1.75(-1.56%)
Nov 30, 2017 110.12 112.88 109.58 112.14 1,506,814 +2.02(+1.83%)
Nov 29, 2017 107.32 110.99 107.12 110.12 1,337,437 +3.25(+3.04%)
Nov 28, 2017 106.66 107.07 105.66 106.87 991,066 +0.72(+0.68%)
Nov 27, 2017 106.40 107.34 105.34 106.15 973,986 -0.27(-0.25%)
Nov 24, 2017 106.55 107.09 106.00 106.42 261,447 +0.47(+0.44%)
Nov 22, 2017 105.15 106.38 104.94 105.95 487,559 +1.01(+0.96%)
Nov 21, 2017 103.94 105.43 103.53 104.94 700,330 +1.15(+1.11%)
Nov 20, 2017 102.93 103.82 102.18 103.79 691,013 +1.12(+1.09%)
Nov 17, 2017 102.90 103.53 102.03 102.67 451,427 -0.85(-0.82%)
Nov 16, 2017 102.60 104.05 102.17 103.52 628,863 +1.35(+1.32%)
Nov 15, 2017 104.04 104.04 102.11 102.17 822,292 -2.08(-2.00%)
Nov 14, 2017 104.50 104.81 104.00 104.25 624,771 -0.87(-0.83%)
Nov 13, 2017 104.55 105.19 103.82 105.12 691,866 +0.32(+0.31%)
Nov 10, 2017 104.87 105.24 103.84 104.80 628,986 -0.45(-0.43%)
Nov 09, 2017 105.26 106.36 104.25 105.25 854,660 -0.49(-0.46%)
Nov 08, 2017 105.88 106.11 104.72 105.74 605,991 -0.32(-0.30%)
Nov 07, 2017 105.93 106.89 105.24 106.06 787,626 +0.07(+0.07%)
Nov 06, 2017 104.86 106.14 104.31 105.99 943,646 +1.13(+1.08%)
Nov 03, 2017 105.75 106.75 104.84 104.86 1,498,873 -0.89(-0.84%)
Nov 02, 2017 105.67 106.11 105.11 105.75 870,523 +0.29(+0.27%)
Nov 01, 2017 104.77 105.72 104.46 105.46 952,870 +1.24(+1.19%)
Oct 31, 2017 105.05 105.05 103.26 104.22 1,086,507 -0.75(-0.71%)
Oct 30, 2017 103.93 105.42 103.81 104.97 990,441 +0.71(+0.68%)
Oct 27, 2017 104.68 105.24 103.42 104.26 775,111 -0.42(-0.40%)
Oct 26, 2017 102.67 105.24 102.00 104.68 918,080 +2.48(+2.43%)
Oct 25, 2017 104.73 104.73 102.03 102.20 1,218,817 -1.91(-1.83%)
Oct 24, 2017 106.28 106.76 103.59 104.11 1,392,578 -1.90(-1.79%)
Oct 23, 2017 106.57 107.69 105.53 106.01 1,304,845 +0.82(+0.78%)
Oct 20, 2017 106.12 107.28 104.43 105.19 1,734,623 +1.41(+1.36%)
Oct 19, 2017 102.51 103.80 101.31 103.78 1,453,935 +0.97(+0.94%)
Oct 18, 2017 101.79 103.54 101.48 102.81 1,805,406 +1.34(+1.32%)
Oct 17, 2017 101.25 101.70 99.70 101.47 2,083,529 -0.43(-0.42%)
Oct 16, 2017 104.35 104.56 101.82 101.90 1,364,437 -2.27(-2.18%)
Oct 13, 2017 105.69 105.84 103.99 104.17 825,720 -1.29(-1.22%)
Oct 12, 2017 104.90 105.98 104.90 105.46 1,033,502 +0.57(+0.54%)
Oct 11, 2017 104.68 105.86 104.52 104.89 905,431 +0.10(+0.10%)
Oct 10, 2017 105.97 105.99 104.06 104.79 695,643 +0.63(+0.60%)
Oct 09, 2017 103.75 104.34 103.69 104.16 533,422 +0.42(+0.40%)
Oct 06, 2017 106.52 107.33 103.21 103.74 2,136,739 -3.67(-3.42%)
Oct 05, 2017 106.71 107.72 106.48 107.41 699,807 +0.39(+0.36%)
Oct 04, 2017 106.62 107.39 106.13 107.02 634,176 +0.22(+0.21%)
Oct 03, 2017 106.90 107.36 106.65 106.80 1,290,035 -0.24(-0.22%)
Oct 02, 2017 108.27 108.50 106.35 107.04 1,317,268 -1.64(-1.51%)
Sep 29, 2017 107.97 108.85 107.65 108.68 515,334 +0.49(+0.45%)
Sep 28, 2017 108.09 108.43 107.90 108.19 692,435 -0.03(-0.03%)
Sep 27, 2017 107.51 108.43 107.25 108.22 566,621 +0.71(+0.66%)
Sep 26, 2017 107.84 108.05 106.93 107.51 555,809 -0.11(-0.10%)
Sep 25, 2017 107.75 108.36 107.38 107.62 722,844 -0.12(-0.11%)
Sep 22, 2017 107.89 108.01 107.26 107.74 392,248 -0.17(-0.16%)
Sep 21, 2017 107.53 108.24 106.92 107.91 544,442 +0.39(+0.36%)
Sep 20, 2017 106.35 107.66 106.35 107.52 484,954 +1.16(+1.09%)
Sep 19, 2017 106.29 106.76 105.98 106.36 625,604 +0.08(+0.08%)
Sep 18, 2017 107.26 107.47 106.05 106.28 522,768 -0.98(-0.91%)
Sep 15, 2017 106.11 107.26 105.93 107.26 1,169,503 +0.95(+0.89%)
Sep 14, 2017 105.53 106.62 105.00 106.31 619,790 +0.61(+0.58%)
Sep 13, 2017 105.92 106.10 105.04 105.70 599,133 -0.42(-0.40%)
Sep 12, 2017 106.00 106.51 105.90 106.12 499,023 +0.08(+0.08%)
Sep 11, 2017 105.00 106.17 104.96 106.04 939,617 +1.61(+1.54%)
Sep 08, 2017 103.48 104.47 102.83 104.43 661,905 +0.44(+0.42%)
Sep 07, 2017 103.52 104.23 103.34 103.99 847,059 +0.35(+0.34%)
Sep 06, 2017 104.45 102.89 103.64 977,985 +0.92(+0.90%)
Sep 05, 2017 103.63 103.87 102.26 102.72 1,102,863 -1.04(-1.00%)
Sep 01, 2017 103.87 104.72 103.61 103.76 950,466 +0.33(+0.32%)
Aug 31, 2017 103.03 103.75 102.85 103.43 1,321,400 +0.69(+0.67%)
Aug 30, 2017 102.80 103.09 102.06 102.74 2,092,686 -0.23(-0.22%)
Aug 29, 2017 103.00 103.65 101.92 102.97 1,473,820 -0.49(-0.47%)
Aug 28, 2017 104.29 104.29 102.37 103.46 1,909,040 -0.91(-0.87%)
Aug 25, 2017 104.75 105.19 103.63 104.37 1,515,201 -0.21(-0.20%)
Aug 24, 2017 106.00 106.27 104.36 104.58 1,036,153 -1.14(-1.08%)
Aug 23, 2017 107.21 107.64 105.34 105.72 1,579,042 -2.88(-2.65%)
Aug 22, 2017 107.56 108.78 107.56 108.60 923,620 +1.04(+0.97%)
Aug 21, 2017 106.31 108.01 106.09 107.56 997,392 +1.76(+1.66%)
Aug 18, 2017 105.68 106.46 105.15 105.80 944,875 -0.07(-0.07%)
Aug 17, 2017 107.50 107.80 105.37 105.87 1,300,893 -1.62(-1.51%)
Aug 16, 2017 107.00 109.13 107.00 107.49 1,496,348 +1.16(+1.09%)
Aug 15, 2017 105.12 106.47 104.54 106.33 1,055,383 +1.34(+1.28%)
Aug 14, 2017 103.37 105.32 103.30 104.99 953,303 +2.02(+1.96%)
Aug 11, 2017 102.40 104.35 102.00 102.97 784,535 +0.79(+0.77%)
Aug 10, 2017 103.87 104.10 102.04 102.18 686,360 -1.72(-1.66%)
Aug 09, 2017 103.89 104.10 103.32 103.90 695,006 +0.02(+0.02%)
Aug 08, 2017 103.11 104.52 102.83 103.88 908,469 +0.72(+0.70%)
Aug 07, 2017 102.56 103.28 102.30 103.16 726,430 +0.73(+0.71%)
Aug 04, 2017 102.04 102.50 101.19 102.43 769,261 +0.38(+0.37%)
Aug 03, 2017 102.12 102.67 101.30 102.05 1,242,959 -0.06(-0.06%)
Aug 02, 2017 101.65 102.11 101.00 102.11 1,917,169 +0.80(+0.79%)
Aug 01, 2017 103.19 100.66 101.31 2,334,469 -1.88(-1.82%)
Jul 31, 2017 103.32 104.19 102.26 103.19 1,159,205 +0.07(+0.07%)
Jul 28, 2017 101.52 103.36 101.23 103.12 1,166,817 +1.61(+1.59%)
Jul 27, 2017 104.17 104.20 101.03 101.51 1,142,019 -2.69(-2.58%)
Jul 26, 2017 104.45 104.86 103.20 104.20 802,928 -0.15(-0.14%)
Jul 25, 2017 105.55 105.75 104.15 104.35 842,802 -0.66(-0.63%)
Jul 24, 2017 105.59 106.35 104.54 105.01 1,209,605 -0.24(-0.23%)
Jul 21, 2017 100.25 105.50 100.17 105.25 1,738,051 +1.18(+1.13%)
Jul 20, 2017 104.18 101.94 104.07 1,869,779 +0.50(+0.48%)
Jul 19, 2017 104.11 104.11 103.03 103.57 955,595 -0.62(-0.60%)
Jul 18, 2017 104.29 104.49 103.30 104.19 823,649 -0.04(-0.04%)
Jul 17, 2017 105.08 105.08 104.01 104.23 880,062 -0.61(-0.58%)
Jul 14, 2017 105.34 105.57 104.58 104.84 1,066,558 -0.24(-0.23%)
Jul 13, 2017 105.36 105.92 104.89 105.08 582,933 +0.00(+0.00%)
Jul 12, 2017 104.79 105.53 104.48 105.08 502,282 +1.07(+1.03%)
Jul 11, 2017 104.91 104.91 103.11 104.01 757,140 -0.66(-0.63%)
Jul 10, 2017 104.35 104.88 103.92 104.67 968,997 +0.33(+0.32%)
Jul 07, 2017 103.34 104.80 103.11 104.34 707,940 +1.23(+1.19%)
Jul 06, 2017 103.93 104.05 102.86 103.11 1,150,499 -1.17(-1.12%)
Jul 05, 2017 104.91 104.91 103.87 104.28 921,623 -0.64(-0.61%)
Jul 03, 2017 105.10 105.33 104.19 104.92 481,609 +0.27(+0.26%)
Jun 30, 2017 103.06 105.15 102.65 104.65 1,063,679 +2.16(+2.11%)
Jun 29, 2017 103.66 103.70 101.95 102.49 584,200 -0.86(-0.83%)
Jun 28, 2017 103.00 103.73 102.95 103.35 454,892 +1.07(+1.05%)
Jun 27, 2017 102.60 102.98 102.26 102.28 551,795 -0.51(-0.50%)
Jun 26, 2017 102.50 103.82 102.42 102.79 577,329 +0.93(+0.91%)
Jun 23, 2017 101.40 102.39 101.06 101.86 1,076,655 +0.20(+0.20%)
Jun 22, 2017 100.25 102.28 99.78 101.66 1,159,016 +1.44(+1.44%)
Jun 21, 2017 100.99 101.12 100.01 100.22 1,268,865 -1.19(-1.17%)
Jun 20, 2017 103.50 103.50 101.35 101.41 940,520 -2.09(-2.02%)
Jun 19, 2017 103.87 104.47 102.94 103.50 866,134 -0.33(-0.32%)
Jun 16, 2017 102.32 103.88 102.24 103.83 1,586,971 +1.97(+1.93%)
Jun 15, 2017 100.57 102.22 100.02 101.86 783,698 +0.89(+0.88%)
Jun 14, 2017 101.96 101.96 100.66 100.97 1,139,964 -0.78(-0.77%)
Jun 13, 2017 100.00 102.06 99.80 101.75 1,228,476 +1.80(+1.80%)
Jun 12, 2017 99.51 100.22 99.01 99.95 1,313,701 +0.36(+0.36%)
Jun 09, 2017 99.01 100.13 98.85 99.59 1,785,709 +0.74(+0.75%)
Jun 08, 2017 98.91 97.00 98.85 2,018,979 +1.39(+1.43%)
Jun 07, 2017 96.54 97.65 96.01 97.46 991,359 +0.90(+0.93%)
Jun 06, 2017 95.81 96.92 95.32 96.56 1,036,197 +0.54(+0.56%)
Jun 05, 2017 95.85 96.17 95.59 96.02 924,455 +0.43(+0.45%)
Jun 02, 2017 96.07 96.39 95.12 95.59 702,635 -0.21(-0.22%)
Jun 01, 2017 95.75 96.27 95.14 95.80 1,048,722 +0.60(+0.63%)
May 31, 2017 96.07 96.38 94.70 95.20 992,797 -0.82(-0.85%)
May 30, 2017 95.49 96.82 95.48 96.02 1,124,599 +0.07(+0.07%)
May 26, 2017 92.75 96.23 92.75 95.95 1,578,070 +2.88(+3.09%)
May 25, 2017 91.08 93.28 90.55 93.07 1,739,185 +2.77(+3.07%)
May 24, 2017 90.64 90.73 89.98 90.30 780,900 -0.24(-0.27%)
May 23, 2017 90.80 91.03 90.24 90.54 750,535 -0.09(-0.10%)
May 22, 2017 90.52 91.00 90.10 90.63 887,390 +0.36(+0.40%)
May 19, 2017 90.54 90.88 90.12 90.27 1,227,938 +0.10(+0.11%)
May 18, 2017 89.49 90.64 88.66 90.17 1,070,886 +0.17(+0.19%)
May 17, 2017 91.38 90.90 89.88 90.00 1,069,895 -1.38(-1.51%)
May 16, 2017 91.81 92.10 91.21 91.38 614,571 -0.40(-0.44%)
May 15, 2017 91.72 92.00 91.24 91.78 603,117 +0.61(+0.67%)
May 12, 2017 90.65 91.33 90.38 91.17 522,634 +0.36(+0.40%)
May 11, 2017 90.38 90.96 89.92 90.81 876,166 -0.06(-0.07%)
May 10, 2017 92.50 92.85 90.66 90.87 884,607 -1.48(-1.60%)
May 09, 2017 92.17 92.89 91.87 92.35 1,242,044 +0.37(+0.40%)
May 08, 2017 91.40 92.39 91.40 91.98 1,088,667 +0.36(+0.39%)
May 05, 2017 90.14 91.75 89.96 91.62 852,229 +1.58(+1.75%)
May 04, 2017 89.64 90.25 89.52 90.04 732,921 +0.38(+0.42%)
May 03, 2017 89.65 90.00 89.05 89.66 652,812 -0.28(-0.31%)
May 02, 2017 89.69 90.07 89.30 89.94 713,506 +0.28(+0.31%)
May 01, 2017 90.37 90.46 89.26 89.66 945,329 -0.41(-0.46%)
Apr 28, 2017 89.85 90.26 89.03 90.07 1,482,067 +0.19(+0.21%)
Apr 27, 2017 88.77 91.36 88.50 89.88 2,906,164 +3.10(+3.57%)
Apr 26, 2017 90.44 91.50 86.14 86.78 4,464,958 -3.58(-3.96%)
Apr 25, 2017 89.90 90.88 89.41 90.36 2,292,839 +0.69(+0.77%)
Apr 24, 2017 89.13 89.85 88.57 89.67 1,977,116 +1.68(+1.91%)
Apr 21, 2017 90.57 91.17 87.92 87.99 2,484,182 -2.58(-2.85%)
Apr 20, 2017 90.12 91.24 90.12 90.57 1,719,743 +1.51(+1.70%)
Apr 19, 2017 90.10 90.37 88.87 89.06 975,690 -0.52(-0.58%)
Apr 18, 2017 89.29 90.09 89.06 89.58 1,453,307 -0.30(-0.33%)
Apr 17, 2017 88.31 89.97 87.89 89.88 2,042,155 +1.88(+2.14%)
Apr 13, 2017 87.39 88.11 87.08 88.00 1,510,294 +0.49(+0.56%)
Apr 12, 2017 88.28 88.38 87.26 87.51 945,345 -0.89(-1.01%)
Apr 11, 2017 88.79 88.84 87.68 88.40 1,437,474 -0.55(-0.62%)
Apr 10, 2017 88.06 89.29 87.72 88.95 1,383,977 +1.32(+1.51%)
Apr 07, 2017 87.03 87.69 86.83 87.63 998,758 +0.39(+0.45%)
Apr 06, 2017 86.44 87.50 86.11 87.24 1,130,912 +0.81(+0.94%)
Apr 05, 2017 86.74 87.72 86.22 86.43 928,234 -0.05(-0.06%)
Apr 04, 2017 86.04 86.50 85.18 86.48 878,762 +0.48(+0.56%)
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.