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

Salesforce (NY: CRM )

321.95 +11.17 (+3.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 29, 2022 181.76 184.54 174.53 175.16 7,162,162 -9.76(-5.28%)
Apr 28, 2022 180.61 186.10 178.19 184.92 10,664,421 +11.01(+6.33%)
Apr 27, 2022 170.24 176.45 169.20 173.91 9,717,260 +4.58(+2.70%)
Apr 26, 2022 171.86 172.95 166.81 169.33 8,110,436 -4.47(-2.57%)
Apr 25, 2022 168.94 173.99 168.48 173.80 8,022,933 +3.13(+1.83%)
Apr 22, 2022 176.91 178.26 170.34 170.67 9,287,936 -5.78(-3.27%)
Apr 21, 2022 187.95 189.33 175.96 176.45 9,155,499 -8.96(-4.83%)
Apr 20, 2022 192.04 192.45 185.26 185.41 6,041,138 -5.14(-2.70%)
Apr 19, 2022 186.41 191.35 184.70 190.54 6,163,081 +4.36(+2.34%)
Apr 18, 2022 187.47 188.51 184.71 186.18 4,918,704 -2.39(-1.27%)
Apr 14, 2022 195.45 195.58 188.38 188.57 5,149,477 -6.28(-3.22%)
Apr 13, 2022 191.14 196.23 188.48 194.85 8,771,090 +0.91(+0.47%)
Apr 12, 2022 198.87 200.23 193.72 193.95 4,851,805 -0.64(-0.33%)
Apr 11, 2022 193.35 196.23 191.31 194.59 5,195,549 -1.71(-0.87%)
Apr 08, 2022 197.76 199.25 195.75 196.30 3,914,973 -2.98(-1.49%)
Apr 07, 2022 198.24 201.82 197.31 199.28 5,336,435 -0.66(-0.33%)
Apr 06, 2022 204.30 204.35 197.21 199.93 7,199,567 -9.28(-4.44%)
Apr 05, 2022 217.04 217.31 207.75 209.21 7,343,600 -8.67(-3.98%)
Apr 04, 2022 213.68 220.02 213.27 217.88 7,882,478 +6.57(+3.11%)
Apr 01, 2022 211.54 213.08 209.11 211.31 6,034,564 -0.07(-0.03%)
Mar 31, 2022 213.55 215.83 210.85 211.38 7,179,282 -2.61(-1.22%)
Mar 30, 2022 218.74 218.88 212.46 213.99 4,972,624 -6.32(-2.87%)
Mar 29, 2022 217.65 221.17 215.81 220.31 5,393,458 +5.98(+2.79%)
Mar 28, 2022 209.45 214.43 208.38 214.33 4,309,676 +4.23(+2.01%)
Mar 25, 2022 213.32 214.91 207.56 210.10 3,674,239 -2.94(-1.38%)
Mar 24, 2022 211.41 213.16 208.94 213.03 4,167,761 +2.86(+1.36%)
Mar 23, 2022 212.93 212.98 207.39 210.18 8,440,000 -7.07(-3.25%)
Mar 22, 2022 212.78 220.87 211.68 217.25 7,058,518 +4.47(+2.10%)
Mar 21, 2022 217.23 218.13 209.68 212.78 6,473,236 -5.06(-2.32%)
Mar 18, 2022 208.31 218.61 207.38 217.83 12,274,953 +8.35(+3.99%)
Mar 17, 2022 203.72 209.75 201.66 209.48 5,867,640 +4.82(+2.35%)
Mar 16, 2022 197.78 204.99 196.46 204.66 6,075,308 +9.39(+4.81%)
Mar 15, 2022 197.65 199.08 191.89 195.27 5,299,368 +3.01(+1.56%)
Mar 14, 2022 197.36 199.28 190.97 192.27 5,690,586 -4.76(-2.42%)
Mar 11, 2022 203.87 203.87 196.76 197.03 5,220,028 -2.24(-1.12%)
Mar 10, 2022 198.22 200.31 196.66 199.26 5,676,449 -3.00(-1.48%)
Mar 09, 2022 197.47 204.32 196.35 202.26 6,920,164 +11.03(+5.77%)
Mar 08, 2022 193.42 196.33 188.36 191.23 8,261,259 -4.13(-2.12%)
Mar 07, 2022 202.55 204.02 195.17 195.36 7,448,802 -6.75(-3.34%)
Mar 04, 2022 203.79 205.47 198.38 202.11 6,846,750 -1.73(-0.85%)
Mar 03, 2022 209.46 210.69 203.32 203.84 6,579,576 -5.62(-2.68%)
Mar 02, 2022 215.15 216.35 200.26 209.46 16,741,812 +1.49(+0.72%)
Mar 01, 2022 212.46 213.44 207.54 207.97 12,559,314 -1.63(-0.78%)
Feb 28, 2022 206.87 210.73 206.03 209.60 7,934,355 +2.43(+1.17%)
Feb 25, 2022 203.81 207.55 202.67 207.17 5,879,773 +3.78(+1.86%)
Feb 24, 2022 183.92 203.99 183.62 203.39 11,863,184 +13.69(+7.22%)
Feb 23, 2022 195.48 198.12 189.29 189.70 7,814,843 -4.57(-2.35%)
Feb 22, 2022 194.67 200.57 192.67 194.27 8,469,528 -1.70(-0.87%)
Feb 18, 2022 195.97 0 -3.18(-1.59%)
Feb 17, 2022 207.41 208.82 198.62 199.15 8,855,749 -11.66(-5.53%)
Feb 16, 2022 210.07 211.48 207.29 210.80 7,102,164 -2.50(-1.17%)
Feb 15, 2022 208.82 213.62 207.60 213.30 6,381,457 +7.81(+3.80%)
Feb 14, 2022 204.89 208.97 203.73 205.49 6,992,851 -1.49(-0.72%)
Feb 11, 2022 216.66 218.96 205.20 206.98 8,201,876 -9.73(-4.49%)
Feb 10, 2022 216.74 221.01 214.86 216.71 5,333,380 -4.35(-1.97%)
Feb 09, 2022 220.16 221.21 214.62 221.06 6,131,297 +4.59(+2.12%)
Feb 08, 2022 214.65 216.98 211.21 216.47 5,651,948 +0.46(+0.21%)
Feb 07, 2022 218.03 220.46 215.70 216.01 3,942,762 -2.25(-1.03%)
Feb 04, 2022 214.04 220.69 212.25 218.26 6,203,922 +6.43(+3.04%)
Feb 03, 2022 217.11 209.47 211.83 12,880,854 -12.19(-5.44%)
Feb 02, 2022 232.71 233.45 222.03 224.02 9,402,725 -7.08(-3.06%)
Feb 01, 2022 231.34 231.75 225.32 231.09 6,411,868 -0.51(-0.22%)
Jan 31, 2022 221.97 231.88 231.60 7,112,651 +10.45(+4.73%)
Jan 28, 2022 213.35 221.31 209.95 221.15 8,299,556 +9.35(+4.41%)
Jan 27, 2022 213.13 222.16 211.12 211.80 9,504,281 +1.73(+0.82%)
Jan 26, 2022 218.64 220.48 208.15 210.07 10,069,860 -4.37(-2.04%)
Jan 25, 2022 220.02 222.91 213.72 214.44 9,121,378 -7.61(-3.43%)
Jan 24, 2022 211.45 222.39 206.59 222.04 11,716,088 +4.38(+2.01%)
Jan 21, 2022 222.07 223.78 217.28 217.66 9,184,008 -7.54(-3.35%)
Jan 20, 2022 228.06 230.38 221.51 225.20 5,684,322 -0.07(-0.03%)
Jan 19, 2022 226.47 231.18 225.17 225.27 6,006,733 +0.21(+0.09%)
Jan 18, 2022 227.44 229.71 224.30 225.06 6,059,089 -5.15(-2.24%)
Jan 14, 2022 230.21 0 +2.59(+1.14%)
Jan 13, 2022 236.45 237.74 226.91 227.62 6,704,265 -9.16(-3.87%)
Jan 12, 2022 235.95 238.22 234.72 236.78 6,748,716 +2.98(+1.27%)
Jan 11, 2022 227.79 235.31 225.56 233.80 7,667,835 +5.19(+2.27%)
Jan 10, 2022 224.50 228.81 217.92 228.62 7,830,647 +1.31(+0.58%)
Jan 07, 2022 227.49 231.25 225.05 227.30 6,314,727 -0.84(-0.37%)
Jan 06, 2022 227.03 233.44 225.05 228.14 9,417,556 +1.47(+0.65%)
Jan 05, 2022 235.13 237.15 226.31 226.66 18,950,426 -20.47(-8.28%)
Jan 04, 2022 255.72 255.74 242.32 247.13 7,258,281 -7.20(-2.83%)
Jan 03, 2022 253.88 255.56 247.55 254.33 4,335,936 +1.32(+0.52%)
Dec 31, 2021 253.34 255.36 252.51 253.01 3,183,381 -1.19(-0.47%)
Dec 30, 2021 254.17 256.76 253.34 254.20 2,961,217 +0.79(+0.31%)
Dec 29, 2021 254.87 255.30 252.00 253.41 2,603,117 -0.91(-0.36%)
Dec 28, 2021 258.58 259.63 253.81 254.32 3,308,294 -2.84(-1.10%)
Dec 27, 2021 252.27 257.29 252.12 257.16 3,547,502 +5.14(+2.04%)
Dec 23, 2021 250.12 253.19 248.23 252.02 3,786,435 +0.34(+0.13%)
Dec 22, 2021 252.30 252.30 248.41 251.68 5,003,031 +0.25(+0.10%)
Dec 21, 2021 246.90 251.89 244.17 251.43 5,451,128 +5.32(+2.16%)
Dec 20, 2021 248.79 250.43 245.41 246.12 5,603,674 -5.70(-2.26%)
Dec 17, 2021 250.13 252.78 245.70 251.81 12,230,543 -0.19(-0.07%)
Dec 16, 2021 258.85 260.19 251.10 252.00 6,587,553 -6.89(-2.66%)
Dec 15, 2021 253.72 259.04 250.79 258.89 6,511,477 +4.43(+1.74%)
Dec 14, 2021 260.84 260.99 252.18 254.46 7,258,460 -10.12(-3.83%)
Dec 13, 2021 264.62 269.36 263.44 264.58 3,641,670 -0.27(-0.10%)
Dec 10, 2021 264.92 269.37 263.27 264.85 3,495,547 +1.70(+0.65%)
Dec 09, 2021 264.86 265.50 261.48 263.15 3,981,928 -1.98(-0.75%)
Dec 08, 2021 267.12 267.31 263.40 265.13 4,604,028 -0.68(-0.25%)
Dec 07, 2021 264.30 268.94 262.44 265.81 7,429,303 +8.20(+3.18%)
Dec 06, 2021 254.97 258.08 249.60 257.61 7,151,675 +0.43(+0.17%)
Dec 03, 2021 260.39 260.59 250.59 257.18 8,983,758 -2.87(-1.10%)
Dec 02, 2021 251.70 261.42 251.03 260.05 12,256,232 +9.66(+3.86%)
Dec 01, 2021 270.06 275.72 250.35 250.39 30,862,936 -33.31(-11.74%)
Nov 30, 2021 294.88 297.95 282.15 283.70 13,563,771 -11.73(-3.97%)
Nov 29, 2021 288.24 297.07 283.44 295.43 8,235,082 +12.47(+4.41%)
Nov 26, 2021 283.24 286.30 281.79 282.95 4,213,919 -4.94(-1.72%)
Nov 24, 2021 284.78 288.17 281.95 287.89 5,114,083 -2.24(-0.77%)
Nov 23, 2021 292.35 295.16 287.04 290.13 6,459,659 -5.40(-1.83%)
Nov 22, 2021 300.51 304.14 295.41 295.53 4,494,650 -4.31(-1.44%)
Nov 19, 2021 304.36 304.65 299.77 299.84 4,780,039 -1.81(-0.60%)
Nov 18, 2021 304.81 305.63 301.57 301.65 4,462,863 -5.01(-1.63%)
Nov 17, 2021 306.42 308.53 305.89 306.66 3,877,784 +0.93(+0.30%)
Nov 16, 2021 302.74 306.22 301.38 305.73 2,979,839 +1.59(+0.52%)
Nov 15, 2021 305.54 306.40 301.89 304.14 3,611,312 -1.16(-0.38%)
Nov 12, 2021 303.15 305.86 300.30 305.30 3,820,625 +3.65(+1.21%)
Nov 11, 2021 300.17 304.40 300.17 301.64 2,692,584 +3.30(+1.10%)
Nov 10, 2021 305.21 298.35 4,368,552 -10.00(-3.24%)
Nov 09, 2021 308.63 310.37 305.86 308.34 3,139,097 -0.25(-0.08%)
Nov 08, 2021 305.84 310.01 304.55 308.59 3,909,914 +2.70(+0.88%)
Nov 05, 2021 307.14 310.02 302.00 305.89 4,702,791 -0.79(-0.26%)
Nov 04, 2021 302.16 307.05 301.06 306.68 3,849,256 +5.13(+1.70%)
Nov 03, 2021 302.61 302.61 296.87 301.55 3,274,175 -0.06(-0.02%)
Nov 02, 2021 300.39 302.10 298.09 301.61 4,204,534 +0.19(+0.06%)
Nov 01, 2021 300.17 303.07 298.39 301.42 3,841,261 +3.06(+1.02%)
Oct 29, 2021 296.68 299.45 294.96 298.37 4,270,728 +1.30(+0.44%)
Oct 28, 2021 293.77 297.49 292.23 297.06 3,465,033 +3.21(+1.09%)
Oct 27, 2021 295.22 297.87 293.79 293.85 3,755,782 +0.04(+0.01%)
Oct 26, 2021 294.47 293.81 3,618,541 +1.19(+0.40%)
Oct 25, 2021 292.00 293.83 290.43 292.62 3,006,438 +1.35(+0.46%)
Oct 22, 2021 287.72 291.70 286.91 291.27 2,940,043 +2.74(+0.95%)
Oct 21, 2021 288.19 290.29 287.00 288.53 2,837,744 -0.28(-0.10%)
Oct 20, 2021 291.81 294.10 286.68 288.81 4,507,077 -2.24(-0.77%)
Oct 19, 2021 290.81 294.22 290.07 291.05 3,646,158 +0.64(+0.22%)
Oct 18, 2021 289.50 291.95 287.43 290.41 5,186,093 +0.04(+0.01%)
Oct 15, 2021 291.20 291.58 288.04 290.37 5,143,950 +1.63(+0.57%)
Oct 14, 2021 284.74 289.36 283.40 288.74 5,459,220 +5.58(+1.97%)
Oct 13, 2021 278.76 283.84 277.37 283.15 6,603,937 +5.39(+1.94%)
Oct 12, 2021 275.20 279.51 274.80 277.77 5,996,058 +5.23(+1.92%)
Oct 11, 2021 270.58 275.05 270.58 272.54 2,703,229 +1.26(+0.47%)
Oct 08, 2021 274.32 275.70 271.07 271.28 2,695,198 -2.09(-0.76%)
Oct 07, 2021 275.68 278.26 272.87 273.37 5,397,999 -0.69(-0.25%)
Oct 06, 2021 268.48 274.27 266.32 274.05 4,764,737 +3.48(+1.29%)
Oct 05, 2021 270.91 272.34 269.83 270.57 4,067,835 +0.91(+0.34%)
Oct 04, 2021 274.00 274.00 264.96 269.66 6,421,508 -4.38(-1.60%)
Oct 01, 2021 270.30 275.12 267.58 274.04 4,777,133 +4.02(+1.49%)
Sep 30, 2021 269.45 273.05 269.25 270.02 5,247,923 +0.72(+0.27%)
Sep 29, 2021 272.28 273.47 268.05 269.30 4,378,837 -1.77(-0.65%)
Sep 28, 2021 273.89 275.48 268.85 271.08 7,158,104 -7.37(-2.65%)
Sep 27, 2021 281.19 282.51 277.81 278.44 5,966,731 -5.92(-2.08%)
Sep 24, 2021 277.27 285.09 276.98 284.37 13,427,838 +7.74(+2.80%)
Sep 23, 2021 268.81 278.15 265.23 276.63 15,680,713 +18.61(+7.21%)
Sep 22, 2021 257.76 259.21 255.08 258.02 4,373,680 +1.19(+0.47%)
Sep 21, 2021 258.32 261.39 256.63 256.83 6,066,430 -0.25(-0.10%)
Sep 20, 2021 255.46 258.07 253.81 257.08 6,011,805 -2.30(-0.89%)
Sep 17, 2021 258.12 260.54 257.54 259.38 7,916,776 +0.17(+0.07%)
Sep 16, 2021 254.40 260.06 253.98 259.21 5,142,139 +4.18(+1.64%)
Sep 15, 2021 253.41 255.61 251.83 255.03 4,784,899 +1.78(+0.70%)
Sep 14, 2021 252.99 253.98 251.88 253.25 4,115,305 +0.26(+0.10%)
Sep 13, 2021 255.86 256.55 251.07 252.99 5,279,207 -3.08(-1.20%)
Sep 10, 2021 259.85 260.37 255.37 256.06 5,310,466 -3.53(-1.36%)
Sep 09, 2021 260.66 262.54 259.30 259.59 4,144,146 -1.87(-0.72%)
Sep 08, 2021 262.45 263.10 260.42 261.46 3,867,623 -2.58(-0.98%)
Sep 07, 2021 265.36 266.72 262.90 264.04 4,693,760 -1.86(-0.70%)
Sep 03, 2021 262.44 266.23 260.64 265.90 7,390,218 +2.92(+1.11%)
Sep 02, 2021 267.81 268.06 262.75 262.98 4,519,045 -4.15(-1.55%)
Sep 01, 2021 265.09 272.05 264.42 267.13 7,219,840 +3.04(+1.15%)
Aug 31, 2021 263.60 265.59 261.54 264.10 5,927,402 +0.30(+0.11%)
Aug 30, 2021 264.63 266.40 263.58 263.80 5,754,857 -1.55(-0.59%)
Aug 27, 2021 266.68 269.71 264.26 265.35 8,028,004 -1.25(-0.47%)
Aug 26, 2021 268.61 274.00 266.18 266.61 19,068,212 +6.91(+2.66%)
Aug 25, 2021 259.71 260.74 257.60 259.70 9,704,398 +1.19(+0.46%)
Aug 24, 2021 260.76 261.34 257.91 258.51 6,711,228 -0.86(-0.33%)
Aug 23, 2021 255.86 260.70 255.44 259.37 7,636,347 +4.37(+1.71%)
Aug 20, 2021 251.88 256.73 251.49 255.00 5,535,935 +3.05(+1.21%)
Aug 19, 2021 248.07 254.29 247.28 251.95 6,630,950 +1.84(+0.74%)
Aug 18, 2021 246.90 255.66 246.62 250.11 8,341,473 +4.21(+1.71%)
Aug 17, 2021 247.16 248.10 244.85 245.90 3,486,815 -2.20(-0.89%)
Aug 16, 2021 249.06 249.89 243.39 248.10 4,069,007 -2.35(-0.94%)
Aug 13, 2021 250.60 252.65 247.77 250.45 6,083,359 +3.16(+1.28%)
Aug 12, 2021 241.43 247.33 240.86 247.29 4,488,202 +6.08(+2.52%)
Aug 11, 2021 243.59 245.06 239.04 241.21 4,016,488 -1.10(-0.46%)
Aug 10, 2021 249.76 250.14 241.97 242.31 4,448,841 -5.90(-2.38%)
Aug 09, 2021 250.31 251.30 246.75 248.22 3,324,796 -1.26(-0.51%)
Aug 06, 2021 248.13 250.97 248.12 249.48 4,063,348 +0.03(+0.01%)
Aug 05, 2021 243.60 249.79 242.47 249.45 5,257,318 +6.36(+2.62%)
Aug 04, 2021 240.55 243.57 238.61 243.09 4,142,868 +3.03(+1.26%)
Aug 03, 2021 240.31 241.98 237.98 240.06 3,089,917 +0.27(+0.11%)
Aug 02, 2021 241.24 241.40 237.82 239.79 3,540,582 -1.07(-0.44%)
Jul 30, 2021 241.93 243.16 240.56 240.86 3,767,155 -2.10(-0.86%)
Jul 29, 2021 242.41 245.07 242.41 242.96 3,287,082 +0.08(+0.03%)
Jul 28, 2021 242.74 244.99 241.93 242.88 4,117,099 +0.45(+0.18%)
Jul 27, 2021 246.12 247.03 240.12 242.43 6,379,825 -4.07(-1.65%)
Jul 26, 2021 247.10 247.38 244.73 246.51 3,978,398 -0.65(-0.26%)
Jul 23, 2021 248.90 249.45 245.59 247.15 5,903,366 -0.03(-0.01%)
Jul 22, 2021 242.42 247.60 242.26 247.18 7,901,354 +6.14(+2.55%)
Jul 21, 2021 240.37 241.91 237.22 241.04 15,401,240 +1.99(+0.83%)
Jul 20, 2021 237.65 242.10 235.23 239.05 8,583,635 +2.55(+1.08%)
Jul 19, 2021 235.79 237.45 233.28 236.50 8,916,660 -0.88(-0.37%)
Jul 16, 2021 237.25 239.81 236.72 237.38 7,320,468 +0.85(+0.36%)
Jul 15, 2021 240.15 240.96 234.78 236.53 7,945,388 -4.83(-2.00%)
Jul 14, 2021 243.42 245.06 238.81 241.36 6,402,978 -1.58(-0.65%)
Jul 13, 2021 241.22 246.06 240.61 242.94 6,728,935 +1.11(+0.46%)
Jul 12, 2021 246.13 246.17 240.78 241.84 5,627,731 -2.14(-0.88%)
Jul 09, 2021 244.50 246.90 243.01 243.98 4,232,251 -0.74(-0.30%)
Jul 08, 2021 243.76 245.49 240.74 244.71 5,182,239 -2.63(-1.06%)
Jul 07, 2021 251.88 252.38 246.76 247.34 5,123,526 -1.80(-0.72%)
Jul 06, 2021 247.90 251.80 247.28 249.14 5,613,832 +2.04(+0.83%)
Jul 02, 2021 245.83 247.86 244.75 247.10 4,092,597 +3.21(+1.31%)
Jul 01, 2021 243.42 245.50 241.55 243.90 3,916,705 +0.71(+0.29%)
Jun 30, 2021 244.40 245.53 242.42 243.19 4,186,923 -1.53(-0.63%)
Jun 29, 2021 243.36 245.69 241.36 244.72 3,888,400 +1.23(+0.51%)
Jun 28, 2021 243.13 246.50 242.52 243.49 4,293,062 +2.69(+1.12%)
Jun 25, 2021 243.11 243.12 239.93 240.80 15,477,682 -1.89(-0.78%)
Jun 24, 2021 242.27 246.59 241.63 242.69 5,009,127 +1.92(+0.80%)
Jun 23, 2021 242.67 243.42 239.79 240.77 4,501,920 -1.27(-0.52%)
Jun 22, 2021 242.72 243.64 239.82 242.04 4,476,234 -1.36(-0.56%)
Jun 21, 2021 242.37 243.64 237.83 243.40 5,919,308 +1.69(+0.70%)
Jun 18, 2021 240.78 244.92 240.00 241.71 7,856,907 -1.64(-0.68%)
Jun 17, 2021 240.93 246.09 240.13 243.35 5,192,627 +2.03(+0.84%)
Jun 16, 2021 240.93 243.93 238.42 241.32 5,121,446 -0.19(-0.08%)
Jun 15, 2021 244.13 244.27 240.94 241.51 5,157,301 -3.66(-1.49%)
Jun 14, 2021 239.64 245.55 239.42 245.17 6,793,740 +5.92(+2.48%)
Jun 11, 2021 237.97 239.31 237.36 239.25 4,644,761 +0.12(+0.05%)
Jun 10, 2021 234.96 239.23 234.11 239.13 4,677,304 +4.08(+1.74%)
Jun 09, 2021 237.81 237.81 234.47 235.05 3,364,778 -0.33(-0.14%)
Jun 08, 2021 237.75 240.72 234.63 235.38 5,852,604 -1.71(-0.72%)
Jun 07, 2021 235.55 238.41 234.80 237.09 3,525,256 +0.66(+0.28%)
Jun 04, 2021 230.61 236.84 230.50 236.43 6,205,038 +6.61(+2.88%)
Jun 03, 2021 231.86 232.15 228.42 229.82 5,130,479 -3.76(-1.61%)
Jun 02, 2021 233.36 237.24 232.87 233.58 5,565,080 -1.57(-0.67%)
Jun 01, 2021 236.95 237.35 231.43 235.16 8,139,352 -1.89(-0.80%)
May 28, 2021 238.16 242.42 236.85 237.05 17,893,604 +12.22(+5.43%)
May 27, 2021 228.51 228.51 224.39 224.83 15,333,652 -3.83(-1.68%)
May 26, 2021 227.47 229.22 227.28 228.66 5,826,773 +1.96(+0.87%)
May 25, 2021 226.99 228.71 225.28 226.70 6,285,556 +0.72(+0.32%)
May 24, 2021 224.01 226.59 223.22 225.99 5,309,711 +4.39(+1.98%)
May 21, 2021 224.22 224.79 221.46 221.60 4,935,439 -1.19(-0.54%)
May 20, 2021 221.99 225.83 221.38 222.79 6,730,953 +2.43(+1.10%)
May 19, 2021 214.90 220.62 213.56 220.36 8,128,026 +6.98(+3.27%)
May 18, 2021 214.49 216.39 212.84 213.38 3,555,058 -0.73(-0.34%)
May 17, 2021 215.63 216.76 211.88 214.11 3,832,396 -2.59(-1.19%)
May 14, 2021 213.24 217.31 213.20 216.70 4,448,680 +5.77(+2.74%)
May 13, 2021 212.03 214.69 209.54 210.92 5,361,214 +1.31(+0.63%)
May 12, 2021 212.40 212.43 208.08 209.61 5,504,770 -5.00(-2.33%)
May 11, 2021 208.08 215.61 207.99 214.61 6,124,316 +1.66(+0.78%)
May 10, 2021 214.55 215.01 212.31 212.94 5,286,658 -2.60(-1.21%)
May 07, 2021 219.53 220.27 214.14 215.54 5,800,413 -1.54(-0.71%)
May 06, 2021 214.85 217.31 212.65 217.09 5,222,694 +2.64(+1.23%)
May 05, 2021 217.85 218.60 213.89 214.45 4,226,136 -1.77(-0.82%)
May 04, 2021 220.69 221.02 213.41 216.22 6,756,964 -6.55(-2.94%)
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.