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

iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

231.36 -1.74 (-0.75%)
Official Closing Price Updated: 4:15 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 136.08 138.72 131.74 132.12 4,235,005 -5.90(-4.27%)
Apr 28, 2022 133.44 139.49 131.75 138.02 5,004,856 +7.21(+5.51%)
Apr 27, 2022 130.08 134.08 129.78 130.81 4,389,286 -0.72(-0.55%)
Apr 26, 2022 135.77 136.01 131.37 131.53 5,906,155 -6.10(-4.43%)
Apr 25, 2022 134.24 137.66 133.83 137.63 6,423,255 +2.29(+1.69%)
Apr 22, 2022 138.20 138.97 135.11 135.34 4,620,390 -3.08(-2.22%)
Apr 21, 2022 143.97 145.56 137.70 138.42 3,639,020 -3.79(-2.67%)
Apr 20, 2022 144.79 146.04 141.71 142.21 3,867,238 -0.32(-0.22%)
Apr 19, 2022 138.92 142.83 138.21 142.53 3,070,442 +3.06(+2.19%)
Apr 18, 2022 136.42 140.71 136.25 139.47 3,669,063 +2.37(+1.73%)
Apr 14, 2022 141.92 141.95 136.92 137.10 5,969,114 -3.90(-2.77%)
Apr 13, 2022 138.92 141.98 138.07 141.00 3,340,616 +2.97(+2.15%)
Apr 12, 2022 141.38 142.43 137.31 138.03 5,957,678 -0.42(-0.30%)
Apr 11, 2022 139.27 140.43 138.13 138.45 4,339,547 -2.90(-2.05%)
Apr 08, 2022 143.75 143.80 141.13 141.36 4,550,508 -3.60(-2.48%)
Apr 07, 2022 144.44 146.25 141.92 144.95 3,549,791 +0.32(+0.22%)
Apr 06, 2022 145.05 147.26 143.40 144.64 4,887,610 -3.69(-2.49%)
Apr 05, 2022 154.21 154.34 147.93 148.33 4,098,518 -7.16(-4.60%)
Apr 04, 2022 153.40 155.70 152.82 155.48 2,735,354 +2.49(+1.62%)
Apr 01, 2022 156.68 157.05 150.71 153.00 5,452,150 -3.02(-1.94%)
Mar 31, 2022 159.53 160.24 155.60 156.02 3,406,151 -3.63(-2.28%)
Mar 30, 2022 163.65 164.23 158.81 159.65 3,304,882 -5.28(-3.20%)
Mar 29, 2022 163.80 165.19 161.60 164.93 3,127,980 +3.70(+2.29%)
Mar 28, 2022 159.03 161.23 156.74 161.23 2,765,255 +1.24(+0.78%)
Mar 25, 2022 160.17 160.61 157.34 159.99 3,141,655 -0.36(-0.23%)
Mar 24, 2022 154.22 160.48 153.59 160.35 5,058,278 +7.51(+4.92%)
Mar 23, 2022 155.36 157.26 152.80 152.84 3,571,745 -3.95(-2.52%)
Mar 22, 2022 155.64 158.64 155.49 156.79 2,920,381 +0.86(+0.55%)
Mar 21, 2022 155.63 157.20 153.14 155.93 4,856,549 -0.31(-0.20%)
Mar 18, 2022 152.18 156.87 151.23 156.24 5,063,455 +2.99(+1.95%)
Mar 17, 2022 150.58 153.24 149.42 153.24 4,181,109 +0.94(+0.62%)
Mar 16, 2022 147.30 152.33 145.71 152.31 4,925,561 +7.46(+5.15%)
Mar 15, 2022 139.87 145.19 138.99 144.85 4,026,976 +6.37(+4.60%)
Mar 14, 2022 142.69 143.43 137.83 138.48 5,750,845 -4.63(-3.24%)
Mar 11, 2022 148.37 148.65 142.82 143.11 6,601,265 -3.14(-2.15%)
Mar 10, 2022 146.67 146.82 143.38 146.25 4,861,573 -3.06(-2.05%)
Mar 09, 2022 148.13 150.44 146.45 149.32 4,704,799 +6.01(+4.19%)
Mar 08, 2022 141.57 148.55 139.21 143.31 7,996,020 +2.69(+1.92%)
Mar 07, 2022 148.48 149.54 140.59 140.62 5,933,362 -7.43(-5.02%)
Mar 04, 2022 150.59 151.92 146.38 148.04 4,496,234 -4.03(-2.65%)
Mar 03, 2022 156.28 156.33 151.15 152.08 4,222,957 -3.26(-2.10%)
Mar 02, 2022 151.80 156.42 151.45 155.34 2,880,047 +4.79(+3.18%)
Mar 01, 2022 155.58 156.49 148.90 150.55 4,312,509 -5.66(-3.63%)
Feb 28, 2022 155.12 157.60 153.13 156.21 4,407,064 -0.96(-0.61%)
Feb 25, 2022 154.58 157.17 153.91 157.17 7,148,237 +2.58(+1.67%)
Feb 24, 2022 143.34 154.84 142.99 154.59 8,756,399 +5.46(+3.66%)
Feb 23, 2022 154.55 156.16 148.65 149.13 6,595,826 -3.64(-2.38%)
Feb 22, 2022 152.05 156.44 150.35 152.78 8,467,165 -0.94(-0.61%)
Feb 18, 2022 153.71 0 -1.74(-1.12%)
Feb 17, 2022 159.37 159.59 155.21 155.45 6,058,400 -6.10(-3.78%)
Feb 16, 2022 159.48 162.11 158.07 161.55 2,731,211 +0.09(+0.06%)
Feb 15, 2022 156.33 161.88 155.91 161.46 4,938,458 +8.44(+5.52%)
Feb 14, 2022 153.39 156.11 151.02 153.02 5,750,751 +0.14(+0.09%)
Feb 11, 2022 161.34 162.51 151.77 152.87 7,974,742 -8.20(-5.09%)
Feb 10, 2022 162.19 167.32 160.15 161.07 4,667,043 -5.18(-3.12%)
Feb 09, 2022 163.09 166.27 161.05 166.25 5,115,019 +5.28(+3.28%)
Feb 08, 2022 156.33 161.30 156.07 160.97 2,970,561 +3.97(+2.53%)
Feb 07, 2022 157.48 159.62 156.41 157.00 3,546,287 -0.09(-0.06%)
Feb 04, 2022 155.46 158.43 153.36 157.09 5,121,315 +0.90(+0.57%)
Feb 03, 2022 159.19 155.59 156.19 6,577,638 -7.11(-4.35%)
Feb 02, 2022 162.50 163.71 160.20 163.30 5,272,554 +4.02(+2.53%)
Feb 01, 2022 159.51 159.76 155.30 159.28 4,108,658 +1.31(+0.83%)
Jan 31, 2022 150.66 158.20 157.96 7,937,911 +8.05(+5.37%)
Jan 28, 2022 146.97 149.91 142.74 149.91 7,257,395 +2.82(+1.92%)
Jan 27, 2022 155.46 155.65 146.59 147.09 8,502,370 -6.85(-4.45%)
Jan 26, 2022 155.87 160.37 151.61 153.94 8,600,412 +2.33(+1.54%)
Jan 25, 2022 153.44 154.73 150.74 151.61 10,786,715 -5.88(-3.73%)
Jan 24, 2022 152.46 157.78 147.24 157.49 15,649,259 +1.78(+1.14%)
Jan 21, 2022 157.24 161.71 155.37 155.71 14,110,608 -2.64(-1.66%)
Jan 20, 2022 164.74 166.04 158.14 158.35 8,442,673 -5.13(-3.14%)
Jan 19, 2022 169.79 170.84 163.36 163.47 10,027,058 -4.95(-2.94%)
Jan 18, 2022 173.49 173.52 168.06 168.43 7,776,599 -7.88(-4.47%)
Jan 14, 2022 176.31 0 +4.12(+2.39%)
Jan 13, 2022 179.00 180.49 171.75 172.19 3,306,685 -4.11(-2.33%)
Jan 12, 2022 176.71 177.93 174.55 176.30 3,612,039 +1.28(+0.73%)
Jan 11, 2022 171.21 175.22 169.94 175.02 3,172,358 +3.23(+1.88%)
Jan 10, 2022 169.60 172.16 166.04 171.78 5,436,734 +0.06(+0.04%)
Jan 07, 2022 176.68 177.33 171.19 171.72 2,311,572 -5.13(-2.90%)
Jan 06, 2022 175.46 177.46 173.56 176.85 2,967,793 +1.36(+0.78%)
Jan 05, 2022 180.27 181.82 175.33 175.49 3,788,193 -6.17(-3.40%)
Jan 04, 2022 183.03 184.17 177.28 181.66 3,545,853 -0.56(-0.31%)
Jan 03, 2022 179.87 182.40 179.16 182.22 1,717,607 +3.55(+1.99%)
Dec 31, 2021 179.39 180.59 178.65 178.67 1,231,864 -0.54(-0.30%)
Dec 30, 2021 180.87 181.62 178.65 179.21 1,374,377 -2.09(-1.15%)
Dec 29, 2021 180.95 182.43 180.18 181.29 1,265,366 +0.28(+0.15%)
Dec 28, 2021 183.88 183.88 180.18 181.02 1,998,708 -2.02(-1.10%)
Dec 27, 2021 178.81 183.07 178.76 183.03 2,533,704 +4.88(+2.74%)
Dec 23, 2021 176.80 179.31 176.80 178.15 2,125,352 +1.71(+0.97%)
Dec 22, 2021 173.73 176.45 172.83 176.45 2,160,114 +1.81(+1.04%)
Dec 21, 2021 172.35 174.71 169.99 174.63 1,639,148 +6.08(+3.61%)
Dec 20, 2021 167.41 169.87 166.71 168.55 2,170,875 -1.33(-0.78%)
Dec 17, 2021 168.61 172.59 168.04 169.88 2,737,302 -0.40(-0.24%)
Dec 16, 2021 178.78 179.28 169.26 170.28 2,830,202 -7.77(-4.36%)
Dec 15, 2021 172.09 178.21 169.78 178.05 2,363,808 +6.30(+3.67%)
Dec 14, 2021 170.46 172.65 169.51 171.75 2,922,206 -0.83(-0.48%)
Dec 13, 2021 178.00 178.08 172.27 172.58 2,312,873 -4.92(-2.77%)
Dec 10, 2021 179.11 179.96 175.31 177.49 2,045,742 +1.66(+0.94%)
Dec 09, 2021 178.91 180.69 175.68 175.83 1,694,367 -4.14(-2.30%)
Dec 08, 2021 180.19 180.34 178.11 179.97 1,686,385 -1.18(-0.65%)
Dec 07, 2021 176.30 181.50 176.30 181.15 2,723,761 +8.70(+5.05%)
Dec 06, 2021 172.33 172.97 167.05 172.45 2,110,500 -0.22(-0.13%)
Dec 03, 2021 175.56 177.29 170.73 172.67 2,522,039 -0.44(-0.25%)
Dec 02, 2021 171.07 172.72 170.48 173.10 3,154,372 +0.25(+0.14%)
Dec 01, 2021 176.80 179.92 172.84 172.85 3,152,303 -1.39(-0.80%)
Nov 30, 2021 176.66 178.31 172.76 174.25 3,302,783 -3.11(-1.75%)
Nov 29, 2021 173.32 177.75 172.67 177.36 2,441,870 +6.56(+3.84%)
Nov 26, 2021 172.36 173.93 169.53 170.79 2,478,555 -4.89(-2.78%)
Nov 24, 2021 172.41 175.77 170.68 175.68 2,143,566 +1.91(+1.10%)
Nov 23, 2021 174.28 175.46 173.17 173.77 2,452,865 -0.70(-0.40%)
Nov 22, 2021 178.05 180.46 174.24 174.47 4,477,456 -2.56(-1.45%)
Nov 19, 2021 176.57 178.24 175.69 177.04 3,448,636 +0.49(+0.28%)
Nov 18, 2021 176.80 176.60 176.12 176.55 2,024,745 +2.90(+1.67%)
Nov 17, 2021 174.95 174.95 172.79 173.64 1,595,470 -1.22(-0.70%)
Nov 16, 2021 171.50 175.18 171.29 174.86 2,039,114 +2.58(+1.50%)
Nov 15, 2021 173.70 173.70 170.51 172.28 2,345,546 -0.13(-0.07%)
Nov 12, 2021 171.33 173.22 170.39 172.41 1,995,037 +1.67(+0.98%)
Nov 11, 2021 169.97 171.15 168.65 170.74 2,310,025 +3.54(+2.11%)
Nov 10, 2021 169.05 167.20 3,983,453 -5.08(-2.95%)
Nov 09, 2021 174.00 174.20 170.43 172.28 2,755,388 +0.00(+0.00%)
Nov 08, 2021 171.04 173.41 170.42 172.28 2,957,601 +2.30(+1.35%)
Nov 05, 2021 169.16 171.29 168.30 169.98 4,591,044 +1.87(+1.11%)
Nov 04, 2021 164.48 168.87 163.59 168.12 4,131,594 +5.47(+3.36%)
Nov 03, 2021 161.00 162.84 160.38 162.65 2,202,007 +1.85(+1.15%)
Nov 02, 2021 158.73 160.80 158.73 160.79 2,249,492 +1.98(+1.24%)
Nov 01, 2021 156.46 158.85 156.95 158.82 2,578,922 +2.55(+1.63%)
Oct 29, 2021 154.26 156.29 156.27 2,162,288 +0.69(+0.45%)
Oct 28, 2021 154.17 155.57 3,317,866 +3.43(+2.26%)
Oct 27, 2021 152.31 153.93 151.60 152.14 3,266,451 -1.10(-0.72%)
Oct 26, 2021 154.32 153.24 1,902,661 +0.11(+0.08%)
Oct 25, 2021 152.86 153.13 1,705,602 +1.04(+0.69%)
Oct 22, 2021 153.00 154.58 151.82 152.08 3,325,210 -1.72(-1.12%)
Oct 21, 2021 151.30 154.01 151.23 153.81 1,319,846 +1.53(+1.01%)
Oct 20, 2021 152.04 152.87 151.62 152.27 1,274,578 -0.32(-0.21%)
Oct 19, 2021 151.09 152.59 150.40 152.59 1,411,511 +1.85(+1.23%)
Oct 18, 2021 148.65 150.79 147.80 150.74 1,369,502 +1.20(+0.81%)
Oct 15, 2021 149.64 149.99 148.78 149.54 1,659,736 +0.99(+0.67%)
Oct 14, 2021 146.73 148.56 146.32 148.55 2,517,083 +4.47(+3.10%)
Oct 13, 2021 144.29 144.97 143.60 144.08 1,778,454 +0.83(+0.58%)
Oct 12, 2021 145.98 146.19 142.65 143.25 3,241,603 -1.81(-1.25%)
Oct 11, 2021 145.46 147.52 145.01 145.06 1,550,087 -0.98(-0.67%)
Oct 08, 2021 148.08 148.27 145.92 146.04 1,693,669 -1.51(-1.02%)
Oct 07, 2021 147.73 149.50 147.36 147.55 1,937,350 +1.71(+1.17%)
Oct 06, 2021 143.66 145.96 143.16 145.84 3,453,660 +0.57(+0.39%)
Oct 05, 2021 143.80 146.28 143.56 145.28 3,194,838 +2.17(+1.51%)
Oct 04, 2021 146.13 146.22 142.67 143.11 4,213,100 -3.78(-2.58%)
Oct 01, 2021 147.38 147.66 144.48 146.89 3,153,786 +0.09(+0.06%)
Sep 30, 2021 148.25 149.22 146.76 146.80 4,590,631 -0.06(-0.04%)
Sep 29, 2021 149.54 149.98 146.57 146.86 6,860,841 -2.35(-1.58%)
Sep 28, 2021 152.35 153.24 149.21 149.21 5,512,608 -6.08(-3.91%)
Sep 27, 2021 154.00 155.90 153.09 155.29 1,356,530 -0.38(-0.24%)
Sep 24, 2021 154.66 156.00 154.41 155.66 1,206,667 -0.43(-0.28%)
Sep 23, 2021 154.78 156.59 154.22 156.10 2,438,896 +2.05(+1.33%)
Sep 22, 2021 152.10 154.40 151.54 154.04 1,326,123 +3.13(+2.08%)
Sep 21, 2021 151.59 152.04 149.54 150.91 2,243,382 +0.44(+0.30%)
Sep 20, 2021 151.00 151.59 148.25 150.47 3,166,282 -3.82(-2.48%)
Sep 17, 2021 156.37 156.37 153.59 154.29 2,458,770 -2.50(-1.59%)
Sep 16, 2021 155.36 157.31 154.71 156.79 1,677,218 +0.30(+0.19%)
Sep 15, 2021 155.72 156.49 154.40 156.49 3,820,337 +0.90(+0.58%)
Sep 14, 2021 155.99 156.78 154.88 155.59 2,616,269 +0.01(+0.00%)
Sep 13, 2021 155.66 155.91 153.48 155.59 2,871,593 +1.48(+0.96%)
Sep 10, 2021 154.15 156.45 154.10 154.11 2,999,281 +1.21(+0.79%)
Sep 09, 2021 152.26 153.80 152.17 152.90 3,972,951 +0.54(+0.35%)
Sep 08, 2021 153.63 153.79 151.03 152.36 3,127,580 -1.98(-1.28%)
Sep 07, 2021 154.99 154.99 153.42 154.34 1,662,348 -0.57(-0.37%)
Sep 03, 2021 153.78 155.51 153.44 154.91 1,374,376 +1.15(+0.75%)
Sep 02, 2021 153.91 154.23 153.16 153.76 1,521,288 +0.57(+0.37%)
Sep 01, 2021 154.79 154.95 153.18 153.18 1,654,584 -0.84(-0.54%)
Aug 31, 2021 155.43 155.64 152.82 154.02 2,135,987 -1.24(-0.80%)
Aug 30, 2021 155.59 156.77 154.71 155.26 2,551,403 +0.31(+0.20%)
Aug 27, 2021 152.14 155.14 151.92 154.95 2,436,437 +2.90(+1.91%)
Aug 26, 2021 151.73 152.64 150.81 152.05 2,313,467 +0.14(+0.09%)
Aug 25, 2021 151.36 153.03 151.27 151.91 2,304,372 +1.15(+0.76%)
Aug 24, 2021 151.20 151.66 150.50 150.76 1,685,188 +0.00(+0.00%)
Aug 23, 2021 148.16 150.96 148.16 150.76 2,210,157 +4.13(+2.82%)
Aug 20, 2021 145.93 146.89 144.89 146.63 1,822,275 +1.09(+0.75%)
Aug 19, 2021 143.45 146.34 142.34 145.54 2,204,479 +1.18(+0.82%)
Aug 18, 2021 146.09 146.98 144.17 144.36 1,904,370 -1.93(-1.32%)
Aug 17, 2021 147.94 147.94 144.92 146.29 1,875,155 -2.89(-1.94%)
Aug 16, 2021 149.17 149.56 147.93 149.18 1,159,159 -0.56(-0.37%)
Aug 13, 2021 148.46 149.76 148.33 149.74 1,074,161 +0.94(+0.63%)
Aug 12, 2021 149.92 149.92 147.57 148.80 1,551,679 -1.62(-1.07%)
Aug 11, 2021 151.34 151.56 148.65 150.42 1,314,059 -0.52(-0.34%)
Aug 10, 2021 152.93 153.20 149.83 150.93 3,669,322 -1.77(-1.16%)
Aug 09, 2021 153.84 153.93 152.06 152.71 1,080,092 -0.52(-0.34%)
Aug 06, 2021 153.09 154.00 152.82 153.23 1,249,433 -0.77(-0.50%)
Aug 05, 2021 154.71 155.07 153.12 153.99 1,439,166 +0.03(+0.02%)
Aug 04, 2021 152.71 154.71 152.48 153.97 1,647,775 +1.55(+1.02%)
Aug 03, 2021 151.60 152.41 149.82 152.41 1,792,498 +1.17(+0.77%)
Aug 02, 2021 151.75 153.14 150.89 151.24 2,902,127 +0.93(+0.62%)
Jul 30, 2021 147.74 150.62 147.74 150.31 2,351,406 +1.22(+0.82%)
Jul 29, 2021 146.67 149.55 146.61 149.09 2,334,249 +2.98(+2.04%)
Jul 28, 2021 144.28 146.73 143.59 146.11 2,320,048 +2.35(+1.63%)
Jul 27, 2021 146.03 146.03 140.72 143.76 2,541,862 -2.69(-1.83%)
Jul 26, 2021 145.84 146.78 145.48 146.45 1,136,649 +0.05(+0.03%)
Jul 23, 2021 146.34 146.55 144.60 146.40 1,329,841 +0.74(+0.51%)
Jul 22, 2021 145.79 146.46 144.58 145.66 1,200,746 -0.87(-0.59%)
Jul 21, 2021 142.70 146.59 142.70 146.53 2,066,614 +4.37(+3.07%)
Jul 20, 2021 140.92 143.24 139.16 142.16 3,243,459 +1.91(+1.36%)
Jul 19, 2021 138.47 140.48 137.68 140.25 4,123,073 -0.14(-0.10%)
Jul 16, 2021 143.96 144.68 140.05 140.39 2,605,590 -3.12(-2.17%)
Jul 15, 2021 146.06 146.20 142.42 143.51 2,692,214 -3.26(-2.22%)
Jul 14, 2021 148.45 149.71 146.34 146.76 2,286,318 -0.68(-0.46%)
Jul 13, 2021 147.42 148.08 146.66 147.45 2,150,402 -0.59(-0.40%)
Jul 12, 2021 146.79 148.04 146.23 148.04 4,102,226 +1.88(+1.28%)
Jul 09, 2021 144.29 146.44 143.25 146.16 1,857,324 +2.35(+1.63%)
Jul 08, 2021 142.62 144.50 141.53 143.82 2,026,498 -1.87(-1.28%)
Jul 07, 2021 148.86 148.87 145.07 145.69 1,913,401 -2.24(-1.51%)
Jul 06, 2021 148.58 149.06 146.04 147.93 2,028,550 -0.25(-0.17%)
Jul 02, 2021 148.20 148.54 147.03 148.18 1,851,241 +0.90(+0.61%)
Jul 01, 2021 149.28 149.28 146.78 147.28 2,294,085 -2.14(-1.43%)
Jun 30, 2021 149.16 149.71 148.43 149.43 1,334,641 +0.12(+0.08%)
Jun 29, 2021 147.97 149.52 147.48 149.30 1,771,843 +1.16(+0.78%)
Jun 28, 2021 145.58 148.75 145.58 148.14 2,686,627 +3.45(+2.39%)
Jun 25, 2021 145.70 145.93 144.28 144.69 1,361,014 -0.39(-0.27%)
Jun 24, 2021 144.04 145.47 143.89 145.08 1,447,276 +2.42(+1.70%)
Jun 23, 2021 142.42 143.46 142.37 142.66 1,914,505 +0.59(+0.42%)
Jun 22, 2021 141.61 142.47 140.81 142.06 1,761,389 +0.67(+0.47%)
Jun 21, 2021 141.04 141.64 139.84 141.40 2,263,040 +0.52(+0.37%)
Jun 18, 2021 143.34 143.45 140.10 140.88 2,928,099 -3.45(-2.39%)
Jun 17, 2021 142.40 145.39 142.29 144.33 3,924,318 +1.54(+1.08%)
Jun 16, 2021 144.59 145.01 141.66 142.79 3,662,510 -1.25(-0.87%)
Jun 15, 2021 144.95 145.83 143.67 144.04 2,419,673 -1.30(-0.89%)
Jun 14, 2021 143.66 145.34 142.82 145.34 3,722,685 +2.04(+1.42%)
Jun 11, 2021 143.01 143.30 142.20 143.30 1,788,625 +0.72(+0.50%)
Jun 10, 2021 141.19 143.14 140.89 142.58 2,193,743 +1.51(+1.07%)
Jun 09, 2021 142.24 142.65 141.07 141.07 2,643,103 -0.70(-0.49%)
Jun 08, 2021 143.70 143.95 140.70 141.77 2,569,502 -0.82(-0.57%)
Jun 07, 2021 143.02 143.29 141.76 142.59 2,408,766 -1.12(-0.78%)
Jun 04, 2021 141.50 143.99 141.50 143.70 2,860,483 +3.41(+2.43%)
Jun 03, 2021 141.15 141.76 139.64 140.30 3,291,199 -2.45(-1.72%)
Jun 02, 2021 141.78 143.33 141.33 142.75 2,169,810 +0.87(+0.61%)
Jun 01, 2021 143.36 144.49 141.15 141.89 3,419,534 -0.40(-0.28%)
May 28, 2021 141.51 142.97 141.26 142.28 2,209,352 +1.31(+0.93%)
May 27, 2021 140.12 141.68 139.76 140.97 3,347,746 +0.63(+0.45%)
May 26, 2021 140.11 140.99 139.11 140.34 2,526,339 +0.34(+0.24%)
May 25, 2021 140.62 141.07 139.22 140.01 4,423,311 +0.41(+0.30%)
May 24, 2021 137.58 140.35 137.46 139.59 3,419,072 +3.44(+2.53%)
May 21, 2021 137.88 137.93 135.93 136.15 5,322,649 -0.76(-0.55%)
May 20, 2021 134.40 137.48 134.30 136.91 5,105,543 +3.51(+2.63%)
May 19, 2021 128.31 133.54 127.80 133.40 4,182,993 +2.55(+1.95%)
May 18, 2021 133.15 133.41 130.77 130.85 2,385,898 -1.06(-0.81%)
May 17, 2021 131.84 132.02 129.71 131.91 3,410,043 -1.16(-0.87%)
May 14, 2021 130.96 134.28 129.69 133.07 4,727,715 +4.00(+3.10%)
May 13, 2021 129.66 131.08 127.78 129.08 4,937,949 +1.62(+1.27%)
May 12, 2021 130.09 130.86 126.94 127.45 7,860,876 -5.41(-4.07%)
May 11, 2021 128.64 133.23 128.18 132.87 6,811,423 +0.18(+0.13%)
May 10, 2021 137.65 137.65 132.46 132.69 6,435,615 -6.18(-4.45%)
May 07, 2021 138.38 139.81 137.72 138.86 2,910,741 +1.88(+1.37%)
May 06, 2021 135.62 137.02 134.07 136.98 3,706,832 +1.12(+0.82%)
May 05, 2021 136.72 137.55 134.86 135.87 4,873,964 +0.84(+0.63%)
May 04, 2021 135.55 135.60 132.53 135.02 6,139,215 -2.31(-1.69%)
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.
 
 
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.