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

Marsh & McLennan (NY: MMC )

199.27 -0.09 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2024 198.57 199.99 197.94 199.43 2,519,799 +0.95(+0.48%)
Apr 29, 2024 198.02 198.94 197.14 198.48 1,318,744 +0.53(+0.27%)
Apr 26, 2024 200.58 200.90 197.77 197.95 1,783,605 -3.52(-1.75%)
Apr 25, 2024 200.64 201.68 199.25 201.47 1,593,212 +0.52(+0.26%)
Apr 24, 2024 201.20 201.51 199.37 200.95 1,614,135 -0.76(-0.38%)
Apr 23, 2024 202.51 203.01 200.72 201.71 1,920,410 +0.28(+0.14%)
Apr 22, 2024 203.93 203.93 201.25 201.43 1,616,418 -0.98(-0.48%)
Apr 19, 2024 202.51 203.13 198.89 202.41 2,460,978 +0.68(+0.34%)
Apr 18, 2024 205.98 206.50 201.53 201.73 3,707,945 +4.11(+2.08%)
Apr 17, 2024 196.76 198.05 196.23 197.62 2,222,527 +1.33(+0.68%)
Apr 16, 2024 197.79 198.11 196.17 196.29 1,493,508 -1.03(-0.52%)
Apr 15, 2024 200.18 200.18 196.97 197.32 1,440,436 -0.75(-0.38%)
Apr 12, 2024 198.10 200.33 197.19 198.07 1,933,742 -1.12(-0.56%)
Apr 11, 2024 199.81 201.24 199.15 199.19 1,949,222 -1.99(-0.99%)
Apr 10, 2024 203.58 203.96 201.07 201.18 1,957,796 -3.15(-1.54%)
Apr 09, 2024 204.96 205.52 202.57 204.33 1,382,287 +0.05(+0.02%)
Apr 08, 2024 205.44 205.86 203.66 204.28 1,575,396 -1.30(-0.63%)
Apr 05, 2024 201.81 206.28 201.24 205.58 2,227,921 +4.83(+2.41%)
Apr 04, 2024 204.72 205.31 200.48 200.75 2,174,830 -2.75(-1.35%)
Apr 03, 2024 202.35 204.64 202.04 203.50 2,135,320 +1.13(+0.56%)
Apr 02, 2024 203.62 204.37 202.20 202.37 1,920,870 -0.81(-0.40%)
Apr 01, 2024 204.78 204.83 202.77 203.18 902,134 -2.08(-1.01%)
Mar 28, 2024 205.86 205.73 205.73 205.26 1,276,681 +0.37(+0.18%)
Mar 27, 2024 203.44 205.03 203.02 204.89 1,320,523 +2.23(+1.10%)
Mar 26, 2024 202.24 203.88 202.24 202.66 1,304,382 +0.29(+0.14%)
Mar 25, 2024 202.94 203.29 201.79 202.37 1,717,589 -1.34(-0.66%)
Mar 22, 2024 205.51 206.02 203.55 203.71 1,965,841 -1.01(-0.49%)
Mar 21, 2024 205.31 206.50 204.09 204.71 2,365,473 -1.02(-0.49%)
Mar 20, 2024 206.15 207.00 205.35 205.73 2,210,161 -0.23(-0.11%)
Mar 19, 2024 206.96 207.02 205.13 205.96 1,641,962 -0.22(-0.11%)
Mar 18, 2024 205.82 207.10 205.09 206.18 1,194,278 +0.56(+0.27%)
Mar 15, 2024 205.08 208.46 204.29 205.62 2,776,186 -1.40(-0.67%)
Mar 14, 2024 208.43 208.47 206.15 207.01 1,177,474 -0.16(-0.08%)
Mar 13, 2024 206.78 207.22 205.33 207.17 900,952 +0.55(+0.27%)
Mar 12, 2024 205.28 207.01 204.71 206.62 1,091,508 +1.38(+0.67%)
Mar 11, 2024 204.18 205.29 203.69 205.24 910,984 +0.81(+0.39%)
Mar 08, 2024 202.98 204.96 202.28 204.43 1,030,564 +0.86(+0.42%)
Mar 07, 2024 203.29 204.26 202.40 203.58 1,172,346 +0.65(+0.32%)
Mar 06, 2024 200.82 203.25 199.91 202.93 1,656,913 +1.73(+0.86%)
Mar 05, 2024 200.93 202.29 200.54 201.19 1,230,108 +0.02(+0.01%)
Mar 04, 2024 200.09 201.28 199.06 201.17 1,643,440 -0.12(-0.06%)
Mar 01, 2024 201.10 201.95 200.20 201.29 1,404,003 -0.27(-0.13%)
Feb 29, 2024 203.43 205.27 200.05 201.56 2,613,973 -3.80(-1.85%)
Feb 28, 2024 202.85 205.46 202.59 205.36 1,185,760 +2.84(+1.40%)
Feb 27, 2024 201.51 203.11 201.44 202.52 938,285 -0.27(-0.13%)
Feb 26, 2024 203.13 203.84 202.45 202.79 1,485,433 -0.15(-0.07%)
Feb 23, 2024 203.65 203.95 202.69 202.94 1,396,324 -0.61(-0.30%)
Feb 22, 2024 199.90 203.81 199.59 203.55 1,864,987 +4.41(+2.22%)
Feb 21, 2024 201.28 201.42 198.11 199.13 964,444 -1.06(-0.53%)
Feb 20, 2024 199.57 200.91 198.67 200.19 1,214,590 +0.59(+0.29%)
Feb 16, 2024 200.42 201.22 199.33 199.60 1,257,495 -0.69(-0.34%)
Feb 15, 2024 197.31 201.29 196.92 200.29 1,657,043 +3.26(+1.65%)
Feb 14, 2024 196.71 197.13 195.31 197.03 1,767,137 +1.25(+0.64%)
Feb 13, 2024 196.56 197.31 194.26 195.78 1,488,764 +0.28(+0.14%)
Feb 12, 2024 197.31 197.31 195.10 195.50 1,324,613 -1.71(-0.87%)
Feb 09, 2024 195.83 197.23 195.25 197.22 1,047,900 +1.11(+0.56%)
Feb 08, 2024 195.89 196.20 193.82 196.11 1,255,283 +1.07(+0.55%)
Feb 07, 2024 194.48 196.10 194.01 195.05 2,039,317 +1.23(+0.63%)
Feb 06, 2024 191.58 194.10 191.28 193.82 1,739,552 +2.25(+1.18%)
Feb 05, 2024 192.72 192.84 191.20 191.57 1,900,754 -1.12(-0.58%)
Feb 02, 2024 193.67 194.82 192.47 192.68 1,748,599 -0.38(-0.20%)
Feb 01, 2024 192.01 193.13 189.74 193.06 1,711,262 -0.10(-0.05%)
Jan 31, 2024 193.09 195.03 192.64 193.16 3,532,069 +0.81(+0.42%)
Jan 30, 2024 190.48 192.47 189.84 192.35 2,747,351 +2.03(+1.07%)
Jan 29, 2024 191.96 192.24 189.24 190.32 2,265,487 -1.99(-1.04%)
Jan 26, 2024 189.80 192.36 188.97 192.31 2,080,876 +1.89(+0.99%)
Jan 25, 2024 190.83 191.71 187.65 190.42 3,417,419 -7.57(-3.82%)
Jan 24, 2024 198.40 198.90 197.22 198.00 1,741,180 +0.28(+0.14%)
Jan 23, 2024 197.42 198.60 197.33 197.72 1,542,420 +0.68(+0.34%)
Jan 22, 2024 197.73 198.12 196.53 197.04 2,757,459 -0.66(-0.33%)
Jan 19, 2024 198.11 198.91 196.61 197.70 2,176,715 +0.62(+0.31%)
Jan 18, 2024 193.42 197.26 192.14 197.08 2,016,462 +2.12(+1.09%)
Jan 17, 2024 194.57 197.53 194.09 194.96 1,759,778 +0.69(+0.35%)
Jan 16, 2024 194.54 195.74 193.75 194.27 1,646,489 -0.29(-0.15%)
Jan 12, 2024 192.48 195.06 192.30 194.56 1,711,169 +3.06(+1.60%)
Jan 11, 2024 191.35 192.62 190.90 191.50 1,410,900 +0.42(+0.22%)
Jan 10, 2024 189.59 191.23 189.17 191.08 1,552,613 +1.34(+0.71%)
Jan 09, 2024 189.01 189.79 187.64 189.74 1,338,768 -0.51(-0.27%)
Jan 08, 2024 188.62 190.34 187.59 190.25 1,518,310 +0.75(+0.40%)
Jan 05, 2024 190.52 191.07 187.79 189.50 1,792,557 -0.64(-0.34%)
Jan 04, 2024 190.76 192.10 189.94 190.14 1,568,904 +0.17(+0.09%)
Jan 03, 2024 189.44 190.50 188.91 189.97 2,049,522 +1.14(+0.60%)
Jan 02, 2024 187.94 189.53 187.52 188.83 1,892,094 +0.70(+0.37%)
Dec 29, 2023 187.41 188.30 186.94 188.13 1,156,471 +0.67(+0.36%)
Dec 28, 2023 187.67 188.46 187.22 187.46 1,430,483 +0.28(+0.15%)
Dec 27, 2023 186.02 187.27 185.55 187.18 1,065,264 +1.00(+0.54%)
Dec 26, 2023 186.06 186.37 185.31 186.18 1,167,826 -0.40(-0.21%)
Dec 22, 2023 185.73 186.77 184.99 186.57 1,654,496 +1.07(+0.58%)
Dec 21, 2023 183.82 185.78 183.25 185.50 1,834,573 +1.42(+0.77%)
Dec 20, 2023 185.14 186.52 182.98 184.08 1,901,999 -2.35(-1.26%)
Dec 19, 2023 188.19 189.26 185.88 186.44 2,300,405 -1.99(-1.05%)
Dec 18, 2023 187.04 189.16 186.74 188.42 1,969,950 +2.62(+1.41%)
Dec 15, 2023 187.26 187.43 184.23 185.80 3,433,923 -4.12(-2.17%)
Dec 14, 2023 200.08 200.08 189.03 189.92 2,905,349 -10.52(-5.25%)
Dec 13, 2023 199.55 201.38 198.61 200.44 1,564,363 +0.71(+0.35%)
Dec 12, 2023 197.59 200.05 196.91 199.73 1,907,240 +2.48(+1.26%)
Dec 11, 2023 194.98 197.42 194.62 197.25 1,407,728 +2.96(+1.52%)
Dec 08, 2023 194.41 195.23 193.03 194.29 1,300,405 +0.22(+0.11%)
Dec 07, 2023 194.38 195.19 193.60 194.07 1,966,733 +0.02(+0.01%)
Dec 06, 2023 195.36 195.87 191.39 194.05 1,495,340 -0.91(-0.47%)
Dec 05, 2023 195.67 196.02 193.71 194.97 1,493,084 -0.99(-0.51%)
Dec 04, 2023 195.81 197.01 195.04 195.96 1,920,461 -0.05(-0.02%)
Dec 01, 2023 197.53 197.79 195.49 196.01 1,537,142 -2.01(-1.01%)
Nov 30, 2023 195.25 198.21 194.34 198.01 2,227,614 +3.07(+1.57%)
Nov 29, 2023 195.91 196.56 193.89 194.95 1,634,489 -0.92(-0.47%)
Nov 28, 2023 198.23 199.08 195.65 195.87 1,615,720 -2.96(-1.49%)
Nov 27, 2023 199.59 200.06 198.55 198.83 1,922,869 -0.69(-0.34%)
Nov 24, 2023 199.93 200.54 199.35 199.51 702,704 +0.76(+0.38%)
Nov 22, 2023 198.05 198.92 197.94 198.76 957,503 +1.11(+0.56%)
Nov 21, 2023 197.97 199.38 196.70 197.65 1,133,844 +0.38(+0.19%)
Nov 20, 2023 196.47 198.04 195.71 197.27 1,119,039 +0.81(+0.41%)
Nov 17, 2023 196.46 197.83 196.04 196.47 1,463,929 -0.46(-0.23%)
Nov 16, 2023 195.20 198.03 193.75 196.92 3,382,773 +2.82(+1.45%)
Nov 15, 2023 196.50 197.03 193.95 194.10 2,202,513 -2.59(-1.32%)
Nov 14, 2023 198.84 199.58 196.49 196.69 2,134,588 -2.06(-1.04%)
Nov 13, 2023 198.59 199.44 197.84 198.76 1,062,832 -0.28(-0.14%)
Nov 10, 2023 197.57 199.26 196.17 199.04 1,265,644 +2.54(+1.29%)
Nov 09, 2023 195.84 197.44 194.99 196.50 1,091,715 +1.17(+0.60%)
Nov 08, 2023 193.97 195.84 192.98 195.32 1,104,021 +2.06(+1.07%)
Nov 07, 2023 193.62 193.96 192.50 193.26 984,528 +0.03(+0.02%)
Nov 06, 2023 193.32 194.18 192.52 193.23 1,247,665 +0.67(+0.35%)
Nov 03, 2023 192.80 193.03 190.50 192.56 1,040,452 +0.48(+0.25%)
Nov 02, 2023 189.20 192.22 188.54 192.09 1,601,061 +3.38(+1.79%)
Nov 01, 2023 189.20 189.58 186.87 188.71 1,723,480 +0.40(+0.21%)
Oct 31, 2023 187.68 188.59 186.50 188.31 1,317,340 +1.37(+0.73%)
Oct 30, 2023 184.21 187.58 183.79 186.94 1,163,340 +3.35(+1.82%)
Oct 27, 2023 185.25 185.83 182.72 183.60 1,452,017 -2.20(-1.19%)
Oct 26, 2023 188.24 189.69 185.47 185.80 2,044,588 -1.75(-0.93%)
Oct 25, 2023 188.00 190.28 187.32 187.55 1,220,604 -0.10(-0.05%)
Oct 24, 2023 186.22 188.10 186.22 187.65 1,619,634 +2.54(+1.37%)
Oct 23, 2023 186.44 187.76 184.81 185.11 1,407,125 -1.24(-0.67%)
Oct 20, 2023 189.66 190.97 185.69 186.35 3,157,744 -3.31(-1.74%)
Oct 19, 2023 190.37 191.88 187.58 189.65 3,185,980 +1.34(+0.71%)
Oct 18, 2023 189.71 190.48 187.56 188.31 1,891,580 -1.24(-0.65%)
Oct 17, 2023 189.98 190.64 188.56 189.55 1,814,937 -1.59(-0.83%)
Oct 16, 2023 190.65 192.11 189.25 191.14 1,770,332 +1.55(+0.82%)
Oct 13, 2023 190.32 191.71 188.81 189.59 1,540,935 +0.01(+0.01%)
Oct 12, 2023 191.43 192.02 189.22 189.58 1,273,133 -1.96(-1.02%)
Oct 11, 2023 191.87 192.19 189.87 191.54 1,312,272 +0.28(+0.15%)
Oct 10, 2023 192.04 192.23 190.48 191.26 1,326,028 -0.46(-0.24%)
Oct 09, 2023 191.26 192.37 190.71 191.72 1,990,275 -0.27(-0.14%)
Oct 06, 2023 190.38 193.34 189.78 191.99 1,616,185 +1.42(+0.75%)
Oct 05, 2023 189.77 191.69 188.86 190.57 1,491,515 +1.50(+0.79%)
Oct 04, 2023 187.26 189.61 186.69 189.07 1,896,173 +2.37(+1.27%)
Oct 03, 2023 186.53 187.65 185.40 186.70 1,436,491 -0.04(-0.02%)
Oct 02, 2023 187.38 188.84 185.68 186.74 1,882,752 -1.51(-0.80%)
Sep 29, 2023 192.01 193.06 187.27 188.26 2,441,956 -3.07(-1.60%)
Sep 28, 2023 191.22 192.65 190.51 191.32 1,078,764 +0.42(+0.22%)
Sep 27, 2023 191.27 191.86 189.47 190.91 1,187,714 -0.51(-0.27%)
Sep 26, 2023 192.61 193.30 190.80 191.42 1,477,932 -1.88(-0.97%)
Sep 25, 2023 192.70 193.51 192.82 193.30 1,354,219 -0.11(-0.06%)
Sep 22, 2023 193.17 194.65 192.50 193.41 1,283,425 +0.30(+0.15%)
Sep 21, 2023 194.92 195.37 193.07 193.11 1,565,184 -2.24(-1.14%)
Sep 20, 2023 196.35 197.06 195.29 195.35 1,012,952 -0.67(-0.34%)
Sep 19, 2023 195.72 196.53 194.99 196.02 1,301,393 +0.41(+0.21%)
Sep 18, 2023 194.40 196.14 193.88 195.61 1,530,934 +1.52(+0.79%)
Sep 15, 2023 195.75 196.65 193.76 194.08 2,666,766 -2.34(-1.19%)
Sep 14, 2023 195.69 196.60 194.37 196.42 1,081,727 +1.75(+0.90%)
Sep 13, 2023 195.20 195.79 194.18 194.67 1,065,227 -0.06(-0.03%)
Sep 12, 2023 193.61 195.16 193.44 194.73 1,228,186 +1.14(+0.59%)
Sep 11, 2023 193.41 194.06 192.57 193.59 935,292 +0.92(+0.48%)
Sep 08, 2023 193.67 194.09 192.02 192.67 1,134,817 -0.93(-0.48%)
Sep 07, 2023 191.70 193.88 190.90 193.60 951,248 +1.75(+0.91%)
Sep 06, 2023 190.40 192.36 189.71 191.85 1,045,151 +0.96(+0.50%)
Sep 05, 2023 193.54 193.60 190.82 190.89 1,375,185 -2.78(-1.44%)
Sep 01, 2023 193.72 194.70 193.35 193.67 940,186 +0.77(+0.40%)
Aug 31, 2023 194.50 194.68 192.64 192.90 2,056,399 -1.15(-0.59%)
Aug 30, 2023 194.71 195.67 193.74 194.04 1,735,040 -0.45(-0.23%)
Aug 29, 2023 192.81 194.57 191.63 194.50 1,262,688 +1.82(+0.94%)
Aug 28, 2023 192.40 192.96 191.40 192.68 1,593,762 +0.55(+0.29%)
Aug 25, 2023 190.85 192.95 190.24 192.12 1,167,828 +2.39(+1.26%)
Aug 24, 2023 190.44 191.11 189.62 189.73 1,083,372 -0.29(-0.15%)
Aug 23, 2023 188.47 190.21 187.86 190.02 951,644 +2.53(+1.35%)
Aug 22, 2023 187.58 188.26 186.98 187.49 950,284 +0.33(+0.17%)
Aug 21, 2023 187.96 188.31 185.55 187.16 929,460 +0.35(+0.19%)
Aug 18, 2023 185.73 188.11 185.73 186.81 1,321,771 +0.10(+0.05%)
Aug 17, 2023 188.50 189.20 186.68 186.71 1,154,720 -1.49(-0.79%)
Aug 16, 2023 188.51 190.06 188.18 188.21 1,082,841 +0.11(+0.06%)
Aug 15, 2023 188.78 189.97 188.00 188.10 998,454 -2.04(-1.07%)
Aug 14, 2023 189.70 190.91 189.31 190.14 1,415,651 +0.35(+0.18%)
Aug 11, 2023 189.23 190.02 188.02 189.79 984,584 +1.05(+0.56%)
Aug 10, 2023 189.48 191.75 188.02 188.74 1,041,863 +0.06(+0.03%)
Aug 09, 2023 186.97 189.70 186.73 188.68 1,432,040 +1.31(+0.70%)
Aug 08, 2023 189.46 189.78 187.28 187.38 825,738 -2.61(-1.37%)
Aug 07, 2023 188.60 190.37 188.15 189.99 876,116 +2.43(+1.30%)
Aug 04, 2023 189.02 190.80 187.17 187.55 1,283,646 -1.44(-0.76%)
Aug 03, 2023 188.44 190.05 188.02 188.99 1,345,301 +0.04(+0.02%)
Aug 02, 2023 187.17 189.09 186.72 188.95 2,005,129 +1.29(+0.69%)
Aug 01, 2023 186.41 188.46 186.41 187.66 1,784,150 +1.27(+0.68%)
Jul 31, 2023 186.59 187.00 185.30 186.40 1,925,249 -0.44(-0.23%)
Jul 28, 2023 188.61 189.09 185.66 186.83 1,707,336 -0.64(-0.34%)
Jul 27, 2023 190.00 190.75 187.14 187.47 2,247,698 -2.46(-1.30%)
Jul 26, 2023 190.77 191.07 189.00 189.94 1,895,077 -0.68(-0.36%)
Jul 25, 2023 189.96 190.71 189.24 190.62 2,059,941 +0.92(+0.48%)
Jul 24, 2023 189.00 189.92 188.41 189.70 1,113,817 +1.03(+0.54%)
Jul 21, 2023 188.20 191.37 187.59 188.68 2,110,598 +2.20(+1.18%)
Jul 20, 2023 183.63 188.18 183.63 186.48 2,795,959 +1.81(+0.98%)
Jul 19, 2023 184.88 186.04 184.38 184.67 1,304,262 -0.75(-0.40%)
Jul 18, 2023 185.02 186.37 184.45 185.42 1,479,908 -0.26(-0.14%)
Jul 17, 2023 184.13 186.52 184.00 185.67 1,305,791 +1.64(+0.89%)
Jul 14, 2023 184.33 184.72 182.88 184.04 2,280,918 +0.16(+0.09%)
Jul 13, 2023 183.69 184.39 182.49 183.88 1,153,679 -0.09(-0.05%)
Jul 12, 2023 185.11 185.72 183.59 183.97 1,488,421 -0.25(-0.13%)
Jul 11, 2023 183.77 184.66 182.62 184.21 1,179,522 +1.96(+1.08%)
Jul 10, 2023 181.88 184.31 181.52 182.25 1,072,645 +0.91(+0.50%)
Jul 07, 2023 181.88 182.92 181.17 181.35 1,611,843 -1.66(-0.90%)
Jul 06, 2023 182.99 183.62 182.18 183.00 1,982,748 -0.35(-0.19%)
Jul 05, 2023 182.03 183.68 181.49 183.36 1,383,824 +0.60(+0.33%)
Jul 03, 2023 184.06 184.06 181.41 182.76 712,170 -2.62(-1.41%)
Jun 30, 2023 184.08 186.30 183.31 185.38 1,540,382 +2.12(+1.16%)
Jun 29, 2023 180.80 183.40 180.34 183.26 1,350,912 +2.56(+1.42%)
Jun 28, 2023 180.21 181.11 179.80 180.70 1,138,129 -0.24(-0.13%)
Jun 27, 2023 180.59 182.13 180.36 180.93 1,467,540 +0.58(+0.32%)
Jun 26, 2023 181.01 181.20 180.11 180.35 1,557,682 -0.74(-0.41%)
Jun 23, 2023 179.73 181.69 179.06 181.09 3,071,484 +1.09(+0.61%)
Jun 22, 2023 179.00 180.03 178.31 180.00 1,667,351 +1.42(+0.80%)
Jun 21, 2023 178.08 178.97 176.77 178.58 1,435,205 +0.13(+0.07%)
Jun 20, 2023 177.84 180.67 177.56 178.45 1,517,827 -0.10(-0.06%)
Jun 16, 2023 178.74 180.04 178.00 178.55 2,894,685 +0.61(+0.34%)
Jun 15, 2023 175.82 178.82 175.62 177.94 1,896,105 +2.40(+1.36%)
Jun 14, 2023 174.97 176.65 174.12 175.54 1,541,309 +0.72(+0.41%)
Jun 13, 2023 175.70 176.20 174.51 174.82 1,623,678 -1.22(-0.69%)
Jun 12, 2023 175.84 176.44 173.77 176.04 1,626,902 +0.35(+0.20%)
Jun 09, 2023 173.40 176.17 172.86 175.69 1,451,151 +1.91(+1.10%)
Jun 08, 2023 173.94 174.30 172.98 173.78 1,501,874 +1.40(+0.81%)
Jun 07, 2023 173.56 174.53 171.75 172.38 1,707,929 -1.55(-0.89%)
Jun 06, 2023 175.05 175.26 173.00 173.92 1,237,606 -0.69(-0.40%)
Jun 05, 2023 173.99 175.01 173.21 174.61 2,141,970 +0.75(+0.43%)
Jun 02, 2023 172.38 174.70 171.91 173.87 1,415,413 +1.95(+1.13%)
Jun 01, 2023 171.32 172.21 169.83 171.91 1,516,370 +1.22(+0.72%)
May 31, 2023 171.09 171.57 169.01 170.69 5,427,541 -1.12(-0.65%)
May 30, 2023 171.18 172.82 171.01 171.81 1,727,378 +1.07(+0.63%)
May 26, 2023 171.18 171.93 170.01 170.74 1,250,310 +0.01(+0.01%)
May 25, 2023 171.16 171.21 169.10 170.73 2,349,271 +0.17(+0.10%)
May 24, 2023 171.40 171.72 170.33 170.56 1,878,140 -1.33(-0.77%)
May 23, 2023 176.23 176.23 171.18 171.89 2,584,167 -5.24(-2.96%)
May 22, 2023 177.17 178.05 175.47 177.14 1,380,260 -0.81(-0.45%)
May 19, 2023 177.59 178.53 176.59 177.95 1,290,621 +1.15(+0.65%)
May 18, 2023 175.53 177.07 174.13 176.79 1,412,160 +1.25(+0.71%)
May 17, 2023 178.54 178.64 175.31 175.54 2,022,593 -1.95(-1.10%)
May 16, 2023 178.55 179.05 177.28 177.49 946,263 -1.49(-0.83%)
May 15, 2023 178.71 179.17 177.66 178.98 1,249,851 +0.36(+0.20%)
May 12, 2023 178.29 178.83 177.26 178.62 1,574,920 +0.84(+0.47%)
May 11, 2023 177.70 178.14 176.62 177.78 1,690,099 -0.15(-0.08%)
May 10, 2023 177.41 178.30 176.48 177.93 932,264 +1.12(+0.64%)
May 09, 2023 177.73 177.94 176.65 176.80 1,217,753 -0.81(-0.46%)
May 08, 2023 177.19 178.13 176.54 177.61 970,333 +0.83(+0.47%)
May 05, 2023 175.40 177.37 174.92 176.78 1,118,720 +2.01(+1.15%)
May 04, 2023 175.31 175.31 173.73 174.77 1,448,750 -0.55(-0.31%)
May 03, 2023 177.76 178.37 175.28 175.32 1,180,299 -1.60(-0.90%)
May 02, 2023 178.83 178.83 175.21 176.92 1,589,880 -1.98(-1.11%)
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.