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

WEC Energy Group Inc (NY: WEC )

95.53 -0.50 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 29, 2020 88.54 91.96 88.22 91.73 2,355,900 +2.76(+3.10%)
May 28, 2020 87.51 89.33 86.90 88.97 1,705,288 +3.07(+3.57%)
May 27, 2020 86.73 86.93 84.52 85.90 1,430,904 +0.21(+0.25%)
May 26, 2020 86.75 88.37 85.46 85.69 1,380,188 -0.45(-0.52%)
May 22, 2020 86.89 87.06 85.63 86.14 902,500 -0.54(-0.62%)
May 21, 2020 87.00 87.84 86.55 86.68 1,324,432 -0.62(-0.71%)
May 20, 2020 87.03 87.82 86.20 87.30 1,428,781 +0.61(+0.70%)
May 19, 2020 87.19 87.84 86.39 86.69 1,328,340 -0.93(-1.06%)
May 18, 2020 86.96 88.15 86.00 87.62 1,762,672 +2.82(+3.33%)
May 15, 2020 84.34 85.19 81.49 84.80 5,130,700 +0.09(+0.11%)
May 14, 2020 84.24 85.41 81.52 84.71 2,138,973 -0.05(-0.06%)
May 13, 2020 84.02 85.13 83.43 84.76 2,833,121 -0.25(-0.29%)
May 12, 2020 85.65 86.42 84.42 85.01 1,652,819 -0.31(-0.36%)
May 11, 2020 85.01 85.77 83.65 85.32 1,210,135 -0.36(-0.42%)
May 08, 2020 86.22 86.49 84.82 85.68 1,282,400 +0.55(+0.65%)
May 07, 2020 86.01 87.12 84.86 85.13 1,985,813 +0.19(+0.22%)
May 06, 2020 89.85 89.86 84.88 84.94 1,589,652 -4.64(-5.18%)
May 05, 2020 88.30 89.97 88.14 89.58 1,443,977 +0.62(+0.70%)
May 04, 2020 88.15 90.10 88.00 88.96 1,635,534 +0.50(+0.57%)
May 01, 2020 89.97 90.15 87.95 88.46 1,601,900 -2.09(-2.31%)
Apr 30, 2020 93.14 93.55 89.79 90.55 1,583,574 -2.76(-2.96%)
Apr 29, 2020 95.64 95.94 92.00 93.31 1,387,454 -1.42(-1.50%)
Apr 28, 2020 92.66 94.83 92.25 94.73 1,873,554 +3.21(+3.51%)
Apr 27, 2020 94.04 94.85 91.47 91.52 1,456,380 -2.25(-2.40%)
Apr 24, 2020 94.59 94.71 92.27 93.77 1,870,500 -0.62(-0.66%)
Apr 23, 2020 96.06 97.54 94.07 94.39 1,462,664 -2.01(-2.09%)
Apr 22, 2020 96.62 97.96 96.18 96.40 1,444,763 +1.26(+1.32%)
Apr 21, 2020 94.14 96.46 93.62 95.14 1,782,799 -0.74(-0.77%)
Apr 20, 2020 99.60 100.17 95.80 95.88 1,476,949 -4.46(-4.44%)
Apr 17, 2020 100.26 101.00 97.23 100.34 1,431,900 +1.38(+1.39%)
Apr 16, 2020 97.61 99.60 96.55 98.96 1,531,373 +2.07(+2.14%)
Apr 15, 2020 98.02 98.74 96.00 96.89 1,979,424 -2.44(-2.46%)
Apr 14, 2020 97.14 99.42 95.61 99.33 1,703,711 +4.31(+4.54%)
Apr 13, 2020 96.80 97.97 93.91 95.02 1,133,326 -3.20(-3.26%)
Apr 09, 2020 92.90 98.78 92.61 98.22 2,229,500 +6.02(+6.53%)
Apr 08, 2020 88.36 92.88 87.52 92.20 1,630,120 +4.44(+5.06%)
Apr 07, 2020 93.12 93.61 87.16 87.76 1,795,734 -3.52(-3.86%)
Apr 06, 2020 87.68 92.37 87.16 91.28 2,117,497 +6.03(+7.07%)
Apr 03, 2020 86.32 87.77 85.01 85.25 2,088,000 -2.76(-3.14%)
Apr 02, 2020 81.43 88.62 80.58 88.01 1,885,645 +4.49(+5.38%)
Apr 01, 2020 84.96 86.90 80.56 83.52 2,221,486 -4.61(-5.23%)
Mar 31, 2020 90.36 91.21 86.91 88.13 3,971,775 -3.76(-4.09%)
Mar 30, 2020 90.61 92.60 89.16 91.89 2,111,508 +2.82(+3.17%)
Mar 27, 2020 84.33 92.73 83.21 89.07 1,826,700 +2.30(+2.65%)
Mar 26, 2020 81.04 88.25 80.36 86.77 2,138,478 +6.03(+7.47%)
Mar 25, 2020 79.64 84.00 77.30 80.74 2,331,029 +0.53(+0.66%)
Mar 24, 2020 72.27 80.68 70.29 80.21 3,017,437 +9.32(+13.15%)
Mar 23, 2020 73.27 76.44 68.01 70.89 3,849,671 -3.20(-4.32%)
Mar 20, 2020 90.57 90.57 72.08 74.09 4,700,800 -16.32(-18.05%)
Mar 19, 2020 103.76 104.99 90.01 90.41 2,983,614 -14.12(-13.51%)
Mar 18, 2020 98.47 107.40 92.03 104.53 4,332,900 +2.07(+2.02%)
Mar 17, 2020 95.25 109.53 94.70 102.46 5,748,724 +9.78(+10.55%)
Mar 16, 2020 91.49 101.37 90.00 92.68 4,106,583 -6.74(-6.78%)
Mar 13, 2020 95.26 99.55 92.23 99.42 3,546,900 +7.78(+8.49%)
Mar 12, 2020 91.49 98.12 78.93 91.64 3,026,031 -5.81(-5.96%)
Mar 11, 2020 99.98 101.35 96.34 97.45 2,669,287 -4.60(-4.51%)
Mar 10, 2020 102.93 105.64 98.24 102.05 3,115,220 -0.32(-0.31%)
Mar 09, 2020 97.81 104.28 97.81 102.37 3,482,667 -2.35(-2.24%)
Mar 06, 2020 101.67 105.43 100.55 104.72 2,667,800 +0.61(+0.59%)
Mar 05, 2020 102.37 105.25 102.07 104.11 1,842,625 -0.10(-0.10%)
Mar 04, 2020 98.74 104.55 98.74 104.21 1,817,180 +6.63(+6.79%)
Mar 03, 2020 97.71 100.14 97.17 97.58 2,509,020 -0.11(-0.11%)
Mar 02, 2020 92.89 97.72 92.73 97.69 2,817,603 +5.36(+5.81%)
Feb 28, 2020 94.00 94.00 90.16 92.33 3,200,600 -3.23(-3.38%)
Feb 27, 2020 100.10 101.28 95.49 95.56 2,306,447 -4.73(-4.72%)
Feb 26, 2020 100.50 101.64 100.26 100.29 1,830,547 -0.12(-0.12%)
Feb 25, 2020 101.99 102.43 100.20 100.41 1,806,298 -1.41(-1.38%)
Feb 24, 2020 102.37 102.84 101.42 101.82 1,867,354 -0.68(-0.66%)
Feb 21, 2020 102.38 103.28 102.25 102.50 1,491,000 +0.11(+0.11%)
Feb 20, 2020 102.38 102.55 101.66 102.39 1,218,022 -0.02(-0.02%)
Feb 19, 2020 102.86 103.25 102.40 102.41 1,313,238 -0.47(-0.46%)
Feb 18, 2020 102.37 103.10 101.99 102.88 1,177,948 +1.01(+0.99%)
Feb 14, 2020 101.58 102.11 101.35 101.87 1,707,400 +0.66(+0.65%)
Feb 13, 2020 100.27 101.36 99.89 101.21 1,040,108 +0.46(+0.46%)
Feb 12, 2020 99.69 100.93 99.38 100.75 1,711,952 +0.56(+0.56%)
Feb 11, 2020 100.39 100.64 100.09 100.19 872,903 +0.05(+0.05%)
Feb 10, 2020 99.97 100.17 99.52 100.14 832,690 +0.39(+0.39%)
Feb 07, 2020 100.23 100.54 99.69 99.75 787,500 -0.15(-0.15%)
Feb 06, 2020 99.94 100.24 99.48 99.90 962,787 -0.11(-0.11%)
Feb 05, 2020 99.49 100.06 98.91 100.01 1,166,028 +0.37(+0.37%)
Feb 04, 2020 100.45 100.79 99.61 99.64 1,510,146 -1.25(-1.24%)
Feb 03, 2020 100.20 100.94 100.17 100.89 1,685,796 +1.00(+1.00%)
Jan 31, 2020 100.50 101.37 99.54 99.89 2,253,600 -0.72(-0.72%)
Jan 30, 2020 99.18 100.87 98.63 100.61 1,817,083 +1.92(+1.95%)
Jan 29, 2020 98.52 98.89 97.68 98.69 1,591,413 +0.19(+0.19%)
Jan 28, 2020 98.63 98.82 97.81 98.50 2,211,835 +0.00(+0.00%)
Jan 27, 2020 98.95 99.69 98.26 98.50 1,393,436 -0.46(-0.46%)
Jan 24, 2020 98.69 99.70 98.60 98.96 1,179,200 +0.26(+0.26%)
Jan 23, 2020 98.33 98.92 98.06 98.70 1,740,200 +0.47(+0.48%)
Jan 22, 2020 98.01 98.41 97.72 98.23 1,181,550 +0.56(+0.57%)
Jan 21, 2020 96.54 97.74 96.31 97.67 1,531,507 +1.25(+1.30%)
Jan 17, 2020 96.14 96.80 95.63 96.42 2,038,800 +0.25(+0.26%)
Jan 16, 2020 95.36 96.22 94.99 96.17 1,595,295 +1.01(+1.06%)
Jan 15, 2020 94.23 95.49 94.23 95.16 1,361,955 +1.21(+1.29%)
Jan 14, 2020 93.67 93.97 93.10 93.95 1,542,458 +0.30(+0.32%)
Jan 13, 2020 92.61 93.77 92.61 93.65 1,691,218 +1.11(+1.20%)
Jan 10, 2020 92.20 92.63 92.11 92.54 1,220,200 +0.55(+0.60%)
Jan 09, 2020 90.98 92.06 90.85 91.99 1,036,677 +0.91(+1.00%)
Jan 08, 2020 91.21 91.39 90.51 91.08 1,323,669 +0.12(+0.13%)
Jan 07, 2020 90.89 91.07 90.34 90.96 1,078,229 -0.35(-0.38%)
Jan 06, 2020 91.34 91.80 90.80 91.31 1,419,092 +0.07(+0.08%)
Jan 03, 2020 90.65 91.71 90.52 91.24 1,859,400 +0.57(+0.63%)
Jan 02, 2020 92.40 92.52 90.46 90.67 1,547,068 -1.56(-1.69%)
Dec 31, 2019 92.35 92.86 91.80 92.23 1,387,800 +0.06(+0.07%)
Dec 30, 2019 92.14 92.32 91.67 92.17 1,042,338 -0.14(-0.15%)
Dec 27, 2019 91.76 92.33 91.68 92.31 958,900 +0.56(+0.61%)
Dec 26, 2019 91.70 91.99 91.14 91.75 821,872 +0.13(+0.14%)
Dec 24, 2019 91.31 91.80 91.14 91.62 364,500 +0.14(+0.15%)
Dec 23, 2019 92.93 92.94 91.15 91.48 1,301,948 -1.37(-1.48%)
Dec 20, 2019 92.31 93.43 91.95 92.85 2,765,100 +0.67(+0.73%)
Dec 19, 2019 91.76 92.35 91.22 92.18 1,879,032 +0.52(+0.57%)
Dec 18, 2019 91.33 91.70 90.61 91.66 1,379,313 +0.57(+0.63%)
Dec 17, 2019 90.32 91.56 90.22 91.09 1,482,726 +0.46(+0.51%)
Dec 16, 2019 89.43 90.64 89.13 90.63 2,224,088 +1.45(+1.63%)
Dec 13, 2019 88.66 89.41 88.11 89.18 918,900 +0.40(+0.45%)
Dec 12, 2019 89.13 89.53 88.55 88.78 1,227,363 -0.75(-0.84%)
Dec 11, 2019 89.15 89.60 88.89 89.53 1,027,921 +0.34(+0.38%)
Dec 10, 2019 88.80 89.53 88.80 89.19 1,197,171 +0.42(+0.47%)
Dec 09, 2019 89.10 89.21 88.63 88.77 804,856 -0.30(-0.34%)
Dec 06, 2019 89.13 89.66 88.86 89.07 1,219,500 -0.38(-0.42%)
Dec 05, 2019 88.91 89.60 88.71 89.45 1,345,092 +0.36(+0.40%)
Dec 04, 2019 87.86 89.24 87.81 89.09 1,418,943 +0.82(+0.93%)
Dec 03, 2019 88.22 88.57 87.70 88.27 1,123,736 +0.70(+0.80%)
Dec 02, 2019 88.27 88.35 87.41 87.57 1,800,689 -1.08(-1.22%)
Nov 29, 2019 89.30 89.87 88.60 88.65 679,500 -0.46(-0.52%)
Nov 27, 2019 88.91 89.60 88.68 89.11 1,706,000 +0.08(+0.09%)
Nov 26, 2019 88.14 89.14 87.97 89.03 2,476,217 +0.93(+1.06%)
Nov 25, 2019 88.63 88.82 87.82 88.10 1,220,435 -0.43(-0.49%)
Nov 22, 2019 88.36 88.84 87.47 88.53 1,634,900 +0.20(+0.23%)
Nov 21, 2019 88.11 88.87 87.64 88.33 1,294,367 +0.13(+0.15%)
Nov 20, 2019 88.10 88.91 87.95 88.20 1,372,067 +0.07(+0.08%)
Nov 19, 2019 87.71 88.91 87.05 88.13 1,179,015 +0.18(+0.20%)
Nov 18, 2019 88.35 89.18 87.75 87.95 1,235,860 -0.12(-0.14%)
Nov 15, 2019 88.19 88.19 87.53 88.07 1,068,700 -0.05(-0.06%)
Nov 14, 2019 87.92 88.27 87.41 88.12 1,028,858 +0.30(+0.34%)
Nov 13, 2019 86.74 88.08 86.50 87.82 1,548,772 +0.64(+0.73%)
Nov 12, 2019 87.49 87.58 86.72 87.18 1,594,093 +0.04(+0.05%)
Nov 11, 2019 87.83 88.14 87.07 87.14 1,103,835 -0.69(-0.79%)
Nov 08, 2019 88.77 89.08 87.53 87.83 2,310,600 -1.04(-1.17%)
Nov 07, 2019 90.11 90.58 88.41 88.87 2,091,398 -2.34(-2.57%)
Nov 06, 2019 91.09 92.27 90.01 91.21 2,168,884 +0.21(+0.23%)
Nov 05, 2019 91.32 91.81 90.72 91.00 2,178,309 -0.64(-0.70%)
Nov 04, 2019 93.42 93.42 91.13 91.64 1,955,995 -1.89(-2.02%)
Nov 01, 2019 94.49 94.72 93.11 93.53 1,189,200 -0.87(-0.92%)
Oct 31, 2019 93.96 94.99 93.47 94.40 1,423,396 +0.61(+0.65%)
Oct 30, 2019 92.81 94.14 92.76 93.79 1,183,703 +1.35(+1.46%)
Oct 29, 2019 92.31 92.68 92.02 92.44 1,441,238 -0.09(-0.10%)
Oct 28, 2019 93.29 93.60 91.95 92.53 1,592,209 -1.26(-1.34%)
Oct 25, 2019 94.22 94.41 93.23 93.79 1,535,500 -0.22(-0.23%)
Oct 24, 2019 93.21 94.14 92.82 94.01 1,117,032 +0.86(+0.92%)
Oct 23, 2019 93.45 94.18 92.90 93.15 1,087,084 -0.14(-0.15%)
Oct 22, 2019 93.45 93.94 93.11 93.29 1,114,722 +0.02(+0.02%)
Oct 21, 2019 93.23 93.46 92.40 93.27 756,208 +0.31(+0.33%)
Oct 18, 2019 92.76 93.12 92.23 92.96 1,536,300 +0.06(+0.06%)
Oct 17, 2019 92.74 93.32 92.11 92.90 921,069 +0.14(+0.15%)
Oct 16, 2019 92.26 92.84 91.51 92.76 1,301,551 +0.59(+0.64%)
Oct 15, 2019 92.95 93.41 92.00 92.17 1,480,893 -0.55(-0.59%)
Oct 14, 2019 94.05 94.10 92.50 92.72 1,252,139 -1.09(-1.16%)
Oct 11, 2019 94.74 95.17 93.10 93.81 1,630,500 -1.34(-1.41%)
Oct 10, 2019 94.63 95.22 93.69 95.15 1,097,980 +0.26(+0.27%)
Oct 09, 2019 94.47 95.26 94.36 94.89 1,193,081 +0.72(+0.76%)
Oct 08, 2019 95.18 95.33 94.15 94.17 1,459,125 -1.05(-1.10%)
Oct 07, 2019 96.13 96.13 94.73 95.22 1,520,494 -0.86(-0.90%)
Oct 04, 2019 95.00 96.29 94.93 96.08 1,544,100 +1.27(+1.34%)
Oct 03, 2019 94.62 94.93 94.20 94.81 1,737,777 +0.50(+0.53%)
Oct 02, 2019 95.00 95.28 93.98 94.31 1,477,361 -0.88(-0.92%)
Oct 01, 2019 94.89 95.25 94.14 95.19 1,252,681 +0.09(+0.09%)
Sep 30, 2019 94.87 95.59 94.69 95.10 1,271,076 +0.23(+0.24%)
Sep 27, 2019 96.08 96.09 94.28 94.87 1,524,900 -1.03(-1.07%)
Sep 26, 2019 95.76 96.60 95.40 95.90 1,251,400 +0.55(+0.58%)
Sep 25, 2019 95.10 95.38 94.41 95.35 1,370,711 +0.35(+0.37%)
Sep 24, 2019 94.34 95.64 94.04 95.00 2,069,467 +1.04(+1.11%)
Sep 23, 2019 94.06 94.36 93.56 93.96 1,350,127 +0.26(+0.28%)
Sep 20, 2019 93.57 94.10 93.16 93.70 2,501,900 +0.22(+0.24%)
Sep 19, 2019 93.29 93.64 92.65 93.48 964,189 +0.33(+0.35%)
Sep 18, 2019 93.23 93.71 92.20 93.15 1,458,712 +0.35(+0.38%)
Sep 17, 2019 91.71 92.95 91.71 92.80 1,663,183 +1.49(+1.63%)
Sep 16, 2019 91.26 91.48 90.65 91.31 1,212,877 +0.15(+0.16%)
Sep 13, 2019 91.01 91.90 90.64 91.16 1,125,300 -0.39(-0.43%)
Sep 12, 2019 92.05 92.57 91.23 91.55 1,481,752 +0.28(+0.31%)
Sep 11, 2019 90.04 91.80 89.31 91.27 2,296,182 +0.97(+1.07%)
Sep 10, 2019 90.47 90.52 89.02 90.30 2,264,880 -0.17(-0.19%)
Sep 09, 2019 92.60 92.78 90.44 90.47 3,590,083 -2.66(-2.86%)
Sep 06, 2019 95.24 95.59 91.50 93.13 4,625,400 -2.20(-2.31%)
Sep 05, 2019 96.96 97.33 94.48 95.33 3,621,615 -2.32(-2.38%)
Sep 04, 2019 97.30 98.19 96.94 97.65 1,563,630 -0.08(-0.08%)
Sep 03, 2019 95.93 97.75 95.63 97.73 2,279,073 +1.96(+2.05%)
Aug 30, 2019 96.14 96.24 95.54 95.77 1,298,000 -0.16(-0.17%)
Aug 29, 2019 95.70 95.97 94.78 95.93 1,906,412 +0.82(+0.86%)
Aug 28, 2019 95.53 96.38 94.72 95.11 1,954,989 -0.20(-0.21%)
Aug 27, 2019 94.52 96.46 94.44 95.31 2,767,300 +1.05(+1.11%)
Aug 26, 2019 92.93 94.27 92.61 94.26 1,928,379 +1.67(+1.80%)
Aug 23, 2019 93.43 93.96 92.26 92.59 3,026,000 -0.55(-0.59%)
Aug 22, 2019 92.72 93.29 92.18 93.14 1,477,300 +0.40(+0.43%)
Aug 21, 2019 91.44 92.78 91.44 92.74 1,396,291 +0.93(+1.01%)
Aug 20, 2019 91.58 92.09 91.02 91.81 1,366,589 +0.45(+0.49%)
Aug 19, 2019 90.58 91.78 90.31 91.36 2,418,677 +0.92(+1.02%)
Aug 16, 2019 90.78 91.39 90.25 90.44 1,738,100 -0.25(-0.28%)
Aug 15, 2019 88.78 90.93 88.78 90.69 1,757,451 +1.80(+2.02%)
Aug 14, 2019 90.08 90.22 88.42 88.89 1,631,546 -0.78(-0.87%)
Aug 13, 2019 89.51 90.09 89.00 89.67 2,121,755 -0.32(-0.36%)
Aug 12, 2019 90.03 90.43 89.43 89.99 1,323,884 +0.12(+0.13%)
Aug 09, 2019 89.67 90.17 89.17 89.87 1,274,200 +0.57(+0.64%)
Aug 08, 2019 88.02 89.50 87.63 89.30 1,281,724 +1.05(+1.19%)
Aug 07, 2019 87.76 88.68 86.43 88.25 1,656,274 +0.36(+0.41%)
Aug 06, 2019 87.13 88.21 85.57 87.89 1,901,987 +0.86(+0.99%)
Aug 05, 2019 86.61 88.63 85.87 87.03 2,975,757 +0.47(+0.54%)
Aug 02, 2019 87.30 87.64 86.41 86.56 2,173,200 -0.62(-0.71%)
Aug 01, 2019 85.48 87.59 85.16 87.18 1,999,586 +1.72(+2.01%)
Jul 31, 2019 86.67 87.10 84.99 85.46 4,115,373 -1.20(-1.38%)
Jul 30, 2019 87.51 87.93 86.24 86.66 1,619,476 -0.84(-0.96%)
Jul 29, 2019 86.87 87.58 86.57 87.50 1,538,285 +0.84(+0.97%)
Jul 26, 2019 85.90 86.80 85.83 86.66 1,351,200 +0.80(+0.93%)
Jul 25, 2019 85.80 86.26 85.42 85.86 1,649,361 +0.06(+0.07%)
Jul 24, 2019 85.99 86.17 85.07 85.80 1,652,081 +0.04(+0.05%)
Jul 23, 2019 86.33 86.46 85.42 85.76 1,821,042 -0.52(-0.60%)
Jul 22, 2019 86.70 86.89 85.81 86.28 2,216,402 -0.03(-0.03%)
Jul 19, 2019 87.69 87.91 86.30 86.31 1,959,300 -1.54(-1.75%)
Jul 18, 2019 86.94 87.90 86.34 87.85 1,686,333 +0.95(+1.09%)
Jul 17, 2019 86.42 87.60 86.04 86.90 1,669,914 +0.76(+0.88%)
Jul 16, 2019 86.11 86.36 85.56 86.14 1,534,439 -0.21(-0.24%)
Jul 15, 2019 85.45 86.39 85.05 86.35 1,453,753 +0.88(+1.03%)
Jul 12, 2019 86.17 86.17 85.18 85.47 1,162,000 -0.65(-0.75%)
Jul 11, 2019 86.00 86.33 85.23 86.12 1,329,239 -0.01(-0.01%)
Jul 10, 2019 85.94 86.42 85.42 86.13 1,191,682 +0.43(+0.50%)
Jul 09, 2019 85.40 85.81 84.97 85.70 1,474,989 +0.41(+0.48%)
Jul 08, 2019 85.19 85.56 84.76 85.29 1,154,076 +0.27(+0.32%)
Jul 05, 2019 84.53 85.14 83.43 85.02 990,800 -0.11(-0.13%)
Jul 03, 2019 84.33 85.44 84.33 85.13 874,400 +0.88(+1.04%)
Jul 02, 2019 83.40 84.30 83.23 84.25 1,518,305 +1.12(+1.35%)
Jul 01, 2019 83.26 83.44 82.18 83.13 1,676,030 -0.24(-0.29%)
Jun 28, 2019 83.07 83.87 82.88 83.37 2,678,300 +0.29(+0.35%)
Jun 27, 2019 83.62 83.97 82.79 83.08 2,286,070 -0.25(-0.30%)
Jun 26, 2019 84.86 84.89 83.27 83.33 3,159,229 -1.61(-1.90%)
Jun 25, 2019 85.26 85.42 84.73 84.94 1,600,750 -0.32(-0.38%)
Jun 24, 2019 85.08 85.70 84.84 85.26 1,543,083 -0.16(-0.19%)
Jun 21, 2019 85.50 85.60 84.77 85.42 2,695,500 +0.03(+0.04%)
Jun 20, 2019 85.11 85.66 84.63 85.39 1,351,268 +0.45(+0.53%)
Jun 19, 2019 83.94 85.22 83.94 84.94 1,703,800 +0.69(+0.82%)
Jun 18, 2019 84.50 84.74 83.65 84.25 1,994,061 +0.12(+0.14%)
Jun 17, 2019 84.31 84.86 83.73 84.13 1,581,888 -0.18(-0.21%)
Jun 14, 2019 83.79 84.67 83.75 84.31 1,470,300 +0.70(+0.84%)
Jun 13, 2019 83.59 83.88 82.96 83.61 1,240,544 +0.25(+0.30%)
Jun 12, 2019 82.36 83.36 82.36 83.36 880,497 +1.34(+1.63%)
Jun 11, 2019 82.74 82.98 81.45 82.02 1,182,267 -0.72(-0.87%)
Jun 10, 2019 82.90 82.90 82.04 82.74 1,000,096 -0.22(-0.27%)
Jun 07, 2019 84.00 84.55 82.91 82.96 1,526,600 -0.62(-0.74%)
Jun 06, 2019 83.21 83.66 82.84 83.58 1,111,392 +0.55(+0.66%)
Jun 05, 2019 81.45 83.24 81.11 83.03 1,454,280 +1.74(+2.14%)
Jun 04, 2019 81.36 81.55 79.46 81.29 1,512,754 -0.27(-0.33%)
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.