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

US Home Construction Ishares ETF (NY: ITB )

117.22 -0.52 (-0.44%)
Official Closing Price Updated: 6:30 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 31, 2024 105.02 106.08 104.17 105.97 1,934,995 +1.53(+1.46%)
May 30, 2024 102.93 104.47 102.82 104.44 2,062,395 +2.18(+2.13%)
May 29, 2024 102.15 102.70 101.74 102.27 1,549,439 -1.10(-1.06%)
May 28, 2024 104.61 105.36 102.86 103.37 1,408,811 -1.25(-1.19%)
May 24, 2024 104.01 104.72 103.76 104.61 1,215,960 +1.18(+1.14%)
May 23, 2024 104.86 105.08 103.00 103.44 2,170,574 -0.92(-0.88%)
May 22, 2024 106.76 106.76 104.06 104.36 2,211,356 -2.88(-2.69%)
May 21, 2024 107.88 107.97 106.65 107.24 916,988 -0.75(-0.69%)
May 20, 2024 108.65 109.10 107.93 107.99 960,480 -0.50(-0.46%)
May 17, 2024 108.75 108.96 107.99 108.49 980,865 +0.00(+0.00%)
May 16, 2024 111.47 111.54 108.39 108.49 2,295,613 -3.43(-3.07%)
May 15, 2024 110.06 112.08 110.03 111.92 2,471,681 +4.02(+3.73%)
May 14, 2024 108.07 108.20 107.20 107.90 1,447,374 +0.65(+0.61%)
May 13, 2024 109.01 109.17 107.17 107.25 1,343,241 -1.12(-1.03%)
May 10, 2024 108.31 108.64 107.90 108.37 1,463,772 +0.20(+0.18%)
May 09, 2024 106.71 108.31 106.50 108.17 1,314,677 +1.73(+1.62%)
May 08, 2024 106.78 107.35 106.28 106.44 915,797 -1.30(-1.20%)
May 07, 2024 108.66 108.75 107.67 107.74 771,490 -0.93(-0.85%)
May 06, 2024 108.45 108.78 107.62 108.67 776,221 +1.50(+1.40%)
May 03, 2024 107.78 110.14 107.11 107.17 1,964,875 +1.80(+1.70%)
May 02, 2024 104.88 105.42 102.95 105.37 1,234,084 +1.50(+1.44%)
May 01, 2024 103.45 106.53 102.81 103.88 2,517,744 +0.22(+0.21%)
Apr 30, 2024 104.95 105.60 103.65 103.66 1,225,127 -2.36(-2.22%)
Apr 29, 2024 105.91 106.78 105.27 106.01 935,894 +0.56(+0.53%)
Apr 26, 2024 104.59 106.52 104.59 105.45 1,649,334 +1.24(+1.19%)
Apr 25, 2024 103.16 104.56 101.41 104.22 3,373,316 -0.33(-0.31%)
Apr 24, 2024 105.79 106.84 103.77 104.55 2,013,854 -1.25(-1.18%)
Apr 23, 2024 103.48 106.01 102.54 105.80 2,127,534 +2.82(+2.74%)
Apr 22, 2024 102.62 103.71 101.79 102.98 1,822,651 +0.81(+0.79%)
Apr 19, 2024 102.81 103.76 101.47 102.17 1,959,654 -0.64(-0.62%)
Apr 18, 2024 105.33 105.33 102.72 102.81 2,064,188 +0.07(+0.07%)
Apr 17, 2024 104.15 104.42 102.52 102.74 2,827,686 -0.65(-0.63%)
Apr 16, 2024 104.47 104.49 102.27 103.39 2,393,720 -1.91(-1.81%)
Apr 15, 2024 107.29 107.99 105.02 105.29 1,975,654 -1.77(-1.65%)
Apr 12, 2024 106.65 107.14 106.05 107.06 2,180,040 -0.25(-0.23%)
Apr 11, 2024 107.00 107.88 106.58 107.31 1,838,035 +0.98(+0.92%)
Apr 10, 2024 108.00 108.27 106.13 106.33 3,028,309 -5.24(-4.70%)
Apr 09, 2024 112.26 112.26 109.66 111.57 1,178,835 +0.33(+0.30%)
Apr 08, 2024 111.94 112.23 110.75 111.24 807,026 -0.42(-0.38%)
Apr 05, 2024 110.20 111.86 110.20 111.66 1,384,448 +1.55(+1.40%)
Apr 04, 2024 113.19 113.57 109.83 110.11 1,681,074 -1.62(-1.45%)
Apr 03, 2024 109.89 111.98 109.80 111.73 1,419,423 +1.23(+1.11%)
Apr 02, 2024 111.61 111.83 109.78 110.50 3,085,004 -3.24(-2.85%)
Apr 01, 2024 115.92 115.93 113.44 113.75 2,744,655 -1.81(-1.56%)
Mar 28, 2024 114.62 115.72 115.72 115.56 1,399,304 +1.23(+1.07%)
Mar 27, 2024 113.45 114.33 113.13 114.33 861,895 +1.83(+1.62%)
Mar 26, 2024 113.66 113.72 112.43 112.50 432,423 -0.39(-0.35%)
Mar 25, 2024 113.73 113.99 112.85 112.89 737,731 -0.76(-0.67%)
Mar 22, 2024 114.46 114.46 113.24 113.65 993,057 -0.33(-0.29%)
Mar 21, 2024 112.98 114.67 112.88 113.98 3,071,821 +2.09(+1.87%)
Mar 20, 2024 109.64 112.14 109.20 111.89 1,207,531 +2.29(+2.09%)
Mar 19, 2024 107.61 109.67 107.40 109.60 859,361 +2.14(+2.00%)
Mar 18, 2024 108.62 108.90 106.97 107.45 1,159,804 -0.34(-0.31%)
Mar 15, 2024 106.73 108.40 106.26 107.79 1,751,533 +0.80(+0.74%)
Mar 14, 2024 109.55 110.46 106.24 106.99 2,929,174 -3.49(-3.16%)
Mar 13, 2024 109.97 111.38 109.91 110.48 1,169,503 +0.66(+0.60%)
Mar 12, 2024 108.83 110.21 107.82 109.83 2,347,733 +1.25(+1.15%)
Mar 11, 2024 109.33 109.33 107.31 108.58 1,619,653 -0.85(-0.77%)
Mar 08, 2024 111.24 111.45 109.07 109.43 1,239,434 -0.92(-0.83%)
Mar 07, 2024 109.70 111.20 109.59 110.34 1,362,191 +1.71(+1.58%)
Mar 06, 2024 108.79 108.88 107.84 108.63 1,309,642 +0.98(+0.91%)
Mar 05, 2024 108.91 109.94 107.26 107.65 1,212,694 -1.24(-1.14%)
Mar 04, 2024 110.03 110.61 108.73 108.89 2,884,365 -0.41(-0.37%)
Mar 01, 2024 107.66 109.35 106.67 109.30 3,021,465 +1.73(+1.61%)
Feb 29, 2024 106.56 107.69 106.35 107.56 2,330,261 +1.85(+1.75%)
Feb 28, 2024 105.44 106.35 105.13 105.71 1,022,177 -0.17(-0.16%)
Feb 27, 2024 105.94 106.55 105.24 105.88 1,473,142 +0.49(+0.46%)
Feb 26, 2024 105.64 106.08 105.23 105.39 1,338,526 +0.00(+0.00%)
Feb 23, 2024 104.86 105.94 104.68 105.39 1,493,566 +0.94(+0.90%)
Feb 22, 2024 103.85 104.73 103.45 104.45 1,554,491 +1.67(+1.63%)
Feb 21, 2024 103.10 103.77 101.89 102.78 1,566,140 +0.60(+0.59%)
Feb 20, 2024 100.99 102.36 100.65 102.18 1,502,660 +0.07(+0.07%)
Feb 16, 2024 102.60 103.19 101.96 102.11 2,087,961 -1.89(-1.82%)
Feb 15, 2024 103.91 104.23 102.96 104.00 1,208,818 +0.64(+0.62%)
Feb 14, 2024 102.78 103.62 101.68 103.36 3,948,745 +2.01(+1.99%)
Feb 13, 2024 101.38 102.37 100.12 101.35 4,405,477 -3.80(-3.61%)
Feb 12, 2024 103.11 105.50 103.11 105.15 1,841,807 +2.29(+2.23%)
Feb 09, 2024 103.09 103.22 101.76 102.86 1,120,597 +0.08(+0.08%)
Feb 08, 2024 101.95 102.82 101.83 102.78 1,300,298 +0.98(+0.96%)
Feb 07, 2024 101.00 102.56 101.00 101.80 2,369,363 +1.36(+1.35%)
Feb 06, 2024 100.67 101.04 99.35 100.44 1,376,381 +0.05(+0.05%)
Feb 05, 2024 100.68 100.86 99.22 100.39 2,096,214 -1.39(-1.36%)
Feb 02, 2024 100.41 102.57 99.45 101.78 2,068,910 -0.15(-0.15%)
Feb 01, 2024 100.46 102.02 99.49 101.93 1,958,692 +2.26(+2.27%)
Jan 31, 2024 100.58 101.62 99.42 99.67 2,431,929 -1.19(-1.18%)
Jan 30, 2024 100.25 101.70 100.25 100.85 1,599,363 +0.54(+0.54%)
Jan 29, 2024 99.30 100.51 99.14 100.31 1,841,442 +1.02(+1.02%)
Jan 26, 2024 99.28 100.05 98.79 99.30 2,222,827 -0.07(-0.07%)
Jan 25, 2024 98.19 99.37 97.91 99.37 2,904,012 +2.14(+2.20%)
Jan 24, 2024 100.07 100.12 97.07 97.22 4,725,772 -1.75(-1.77%)
Jan 23, 2024 102.12 102.43 98.57 98.98 8,777,528 -5.04(-4.85%)
Jan 22, 2024 102.67 104.16 102.51 104.02 2,818,356 +1.93(+1.89%)
Jan 19, 2024 101.34 102.34 100.38 102.09 1,324,421 +1.13(+1.12%)
Jan 18, 2024 100.82 101.47 99.68 100.96 1,674,577 +1.26(+1.26%)
Jan 17, 2024 99.18 100.01 99.11 99.71 1,731,765 -0.60(-0.60%)
Jan 16, 2024 100.42 100.68 99.58 100.31 2,149,929 -0.61(-0.60%)
Jan 12, 2024 102.43 102.48 100.32 100.91 826,414 -1.01(-0.99%)
Jan 11, 2024 100.97 101.96 100.31 101.92 1,562,004 +0.41(+0.40%)
Jan 10, 2024 100.91 101.95 100.76 101.51 1,902,594 +1.63(+1.64%)
Jan 09, 2024 99.48 100.14 99.02 99.88 1,218,911 -0.36(-0.36%)
Jan 08, 2024 98.72 100.28 98.72 100.23 1,066,995 +1.99(+2.03%)
Jan 05, 2024 97.09 99.04 96.71 98.24 1,955,860 +0.81(+0.83%)
Jan 04, 2024 97.48 98.60 97.39 97.43 1,876,597 -0.50(-0.51%)
Jan 03, 2024 98.75 98.94 97.37 97.93 3,180,388 -2.24(-2.24%)
Jan 02, 2024 99.95 100.88 99.09 100.17 2,171,078 -1.24(-1.22%)
Dec 29, 2023 101.72 102.11 101.19 101.41 952,730 -0.41(-0.40%)
Dec 28, 2023 102.04 102.22 101.52 101.82 890,612 -0.33(-0.32%)
Dec 27, 2023 101.81 102.60 101.49 102.15 934,084 +0.48(+0.47%)
Dec 26, 2023 101.24 101.96 101.08 101.67 994,436 +0.55(+0.54%)
Dec 22, 2023 101.40 101.41 100.46 101.12 1,205,838 +0.26(+0.26%)
Dec 21, 2023 101.21 101.62 99.92 100.86 1,762,993 +1.08(+1.08%)
Dec 20, 2023 100.91 101.98 99.77 99.79 2,406,750 -1.18(-1.16%)
Dec 19, 2023 100.40 101.34 100.02 100.96 2,476,882 +1.41(+1.42%)
Dec 18, 2023 100.84 100.84 98.83 99.55 2,875,913 -0.96(-0.95%)
Dec 15, 2023 100.96 102.74 100.37 100.50 4,056,474 -1.66(-1.63%)
Dec 14, 2023 98.04 102.43 97.60 102.17 5,074,327 +5.94(+6.17%)
Dec 13, 2023 93.82 96.48 92.59 96.23 4,718,711 +2.91(+3.12%)
Dec 12, 2023 93.35 93.82 92.89 93.32 1,571,465 +0.12(+0.13%)
Dec 11, 2023 93.14 93.59 92.54 93.20 1,568,114 +0.13(+0.14%)
Dec 08, 2023 91.89 93.30 91.72 93.07 2,226,353 +1.05(+1.14%)
Dec 07, 2023 91.19 92.07 90.89 92.03 3,096,070 +1.07(+1.17%)
Dec 06, 2023 90.37 92.09 90.37 90.96 3,428,785 +1.51(+1.69%)
Dec 05, 2023 89.43 89.75 88.94 89.45 1,646,426 -0.16(-0.18%)
Dec 04, 2023 88.72 89.98 88.64 89.61 1,894,266 +0.45(+0.50%)
Dec 01, 2023 86.60 89.21 86.52 89.16 3,510,335 +2.61(+3.01%)
Nov 30, 2023 86.42 86.69 85.32 86.55 1,624,372 +0.22(+0.25%)
Nov 29, 2023 86.49 87.05 86.22 86.33 1,908,235 +0.77(+0.90%)
Nov 28, 2023 85.83 86.32 85.45 85.57 2,387,395 -0.55(-0.64%)
Nov 27, 2023 85.99 86.46 85.75 86.11 1,577,282 -0.28(-0.32%)
Nov 24, 2023 85.98 86.44 85.76 86.39 728,352 +0.31(+0.36%)
Nov 22, 2023 86.44 87.07 85.73 86.08 1,468,203 +0.38(+0.44%)
Nov 21, 2023 86.09 86.53 85.68 85.70 1,969,580 -0.98(-1.13%)
Nov 20, 2023 86.42 86.77 85.66 86.68 1,919,507 +0.35(+0.40%)
Nov 17, 2023 86.27 86.61 86.00 86.33 2,738,729 +0.57(+0.66%)
Nov 16, 2023 85.99 86.68 85.59 85.76 2,771,775 -0.03(-0.03%)
Nov 15, 2023 86.27 87.24 85.77 85.79 3,610,208 -0.50(-0.58%)
Nov 14, 2023 84.11 87.07 84.11 86.29 8,781,579 +5.03(+6.19%)
Nov 13, 2023 81.11 81.58 80.51 81.26 2,507,174 -0.39(-0.48%)
Nov 10, 2023 80.37 81.75 79.85 81.65 3,091,970 +1.77(+2.22%)
Nov 09, 2023 81.03 81.55 79.65 79.88 4,800,957 -1.12(-1.38%)
Nov 08, 2023 81.04 81.81 80.50 80.99 1,832,686 -0.04(-0.05%)
Nov 07, 2023 79.98 81.43 79.98 81.03 2,837,508 +1.00(+1.24%)
Nov 06, 2023 80.48 80.78 79.66 80.04 2,969,332 -0.87(-1.07%)
Nov 03, 2023 79.88 81.86 79.68 80.90 4,144,889 +2.53(+3.23%)
Nov 02, 2023 77.37 79.08 77.31 78.38 6,600,476 +2.59(+3.42%)
Nov 01, 2023 73.34 75.84 72.55 75.79 5,782,241 +2.57(+3.51%)
Oct 31, 2023 72.40 73.61 72.40 73.22 3,030,440 +1.13(+1.56%)
Oct 30, 2023 71.92 72.57 71.25 72.09 1,850,477 +0.56(+0.78%)
Oct 27, 2023 72.02 72.27 71.31 71.53 2,085,222 -0.34(-0.47%)
Oct 26, 2023 71.35 72.77 71.35 71.87 4,741,676 +0.77(+1.08%)
Oct 25, 2023 71.89 72.00 70.92 71.11 3,012,278 -1.17(-1.61%)
Oct 24, 2023 72.60 73.16 72.02 72.27 2,268,774 -0.29(-0.40%)
Oct 23, 2023 72.04 73.30 71.73 72.56 3,273,354 +0.52(+0.72%)
Oct 20, 2023 72.54 73.07 71.76 72.04 2,631,760 -0.53(-0.73%)
Oct 19, 2023 73.95 74.27 72.28 72.57 3,998,699 -1.35(-1.83%)
Oct 18, 2023 75.36 75.36 73.87 73.92 4,194,945 -2.06(-2.71%)
Oct 17, 2023 75.09 76.91 75.09 75.99 3,031,921 +0.13(+0.17%)
Oct 16, 2023 76.04 76.30 75.13 75.86 2,026,154 +0.67(+0.89%)
Oct 13, 2023 75.27 76.07 74.69 75.19 2,727,734 +0.12(+0.16%)
Oct 12, 2023 77.92 78.23 74.42 75.07 4,624,344 -3.63(-4.62%)
Oct 11, 2023 78.15 79.21 77.83 78.70 2,606,571 +0.89(+1.14%)
Oct 10, 2023 77.00 78.96 76.88 77.82 3,451,998 +0.95(+1.23%)
Oct 09, 2023 75.27 76.87 74.86 76.87 2,891,209 +0.84(+1.10%)
Oct 06, 2023 74.75 76.60 74.42 76.04 3,316,829 +0.35(+0.46%)
Oct 05, 2023 75.74 76.51 75.28 75.69 3,115,181 -0.40(-0.52%)
Oct 04, 2023 75.28 76.28 74.98 76.08 4,852,770 +1.07(+1.42%)
Oct 03, 2023 76.74 76.99 74.67 75.02 5,917,754 -2.36(-3.05%)
Oct 02, 2023 77.71 78.59 76.85 77.38 5,407,920 -0.79(-1.01%)
Sep 29, 2023 79.69 79.98 77.83 78.17 4,789,229 -0.76(-0.96%)
Sep 28, 2023 77.54 79.25 77.46 78.92 5,760,796 +1.29(+1.67%)
Sep 27, 2023 78.04 78.53 77.28 77.63 4,993,502 +0.19(+0.24%)
Sep 26, 2023 78.09 78.78 77.43 77.44 3,207,451 -1.14(-1.46%)
Sep 25, 2023 77.79 78.93 78.36 78.58 2,828,008 +0.18(+0.23%)
Sep 22, 2023 78.61 79.01 78.05 78.40 4,021,500 +0.12(+0.15%)
Sep 21, 2023 79.46 79.46 77.96 78.29 7,281,480 -2.34(-2.90%)
Sep 20, 2023 81.95 82.60 80.57 80.62 4,122,015 -0.77(-0.94%)
Sep 19, 2023 81.02 81.60 80.39 81.39 2,323,649 +0.13(+0.16%)
Sep 18, 2023 80.91 81.65 80.47 81.26 2,948,046 +0.34(+0.42%)
Sep 15, 2023 82.12 82.12 80.18 80.92 5,447,187 -2.34(-2.81%)
Sep 14, 2023 82.85 83.40 82.17 83.26 2,720,712 +1.26(+1.54%)
Sep 13, 2023 83.01 83.30 81.15 81.99 3,180,397 -0.87(-1.06%)
Sep 12, 2023 84.43 84.94 82.62 82.87 3,498,907 -1.83(-2.16%)
Sep 11, 2023 84.56 85.76 84.56 84.70 2,227,132 +0.62(+0.73%)
Sep 08, 2023 84.58 85.04 83.84 84.08 2,437,419 -0.38(-0.45%)
Sep 07, 2023 83.62 84.74 83.22 84.46 2,863,163 +0.63(+0.75%)
Sep 06, 2023 82.93 84.07 82.93 83.83 2,944,416 +0.85(+1.03%)
Sep 05, 2023 86.50 86.66 82.79 82.98 4,874,730 -3.99(-4.58%)
Sep 01, 2023 86.36 87.27 85.98 86.96 2,334,572 +1.24(+1.45%)
Aug 31, 2023 85.68 86.03 85.22 85.72 2,630,326 +0.17(+0.20%)
Aug 30, 2023 84.32 85.90 84.14 85.55 3,671,628 +1.19(+1.41%)
Aug 29, 2023 82.16 84.44 81.84 84.36 4,647,332 +1.97(+2.39%)
Aug 28, 2023 82.04 82.77 81.78 82.39 2,812,703 +0.70(+0.85%)
Aug 25, 2023 82.96 83.12 80.29 81.69 6,206,717 -0.89(-1.08%)
Aug 24, 2023 83.66 84.24 82.59 82.59 2,399,805 -1.23(-1.47%)
Aug 23, 2023 83.32 84.25 82.84 83.82 3,219,371 +0.94(+1.14%)
Aug 22, 2023 82.83 83.26 82.39 82.88 3,694,996 +0.64(+0.77%)
Aug 21, 2023 82.75 83.19 81.28 82.24 4,639,292 -0.67(-0.80%)
Aug 18, 2023 82.09 83.21 81.75 82.91 5,099,697 +0.43(+0.52%)
Aug 17, 2023 86.72 86.87 82.47 82.48 6,524,374 -3.70(-4.29%)
Aug 16, 2023 87.98 88.31 86.18 86.18 2,979,614 -1.74(-1.98%)
Aug 15, 2023 87.66 88.68 86.70 87.92 3,228,130 +0.62(+0.71%)
Aug 14, 2023 86.42 87.31 86.12 87.30 2,276,696 +0.64(+0.73%)
Aug 11, 2023 86.20 87.63 86.20 86.66 2,018,682 -0.08(-0.09%)
Aug 10, 2023 88.17 89.00 86.04 86.74 3,887,287 -0.95(-1.09%)
Aug 09, 2023 88.43 88.52 87.57 87.70 2,460,174 -0.69(-0.78%)
Aug 08, 2023 88.01 88.50 86.96 88.38 2,451,528 -0.16(-0.18%)
Aug 07, 2023 87.56 88.68 87.56 88.54 2,099,409 +1.00(+1.15%)
Aug 04, 2023 86.67 88.15 86.24 87.54 3,219,071 +1.23(+1.43%)
Aug 03, 2023 87.24 87.47 85.65 86.31 5,480,056 -1.48(-1.69%)
Aug 02, 2023 88.16 88.44 86.93 87.79 2,729,295 -0.98(-1.11%)
Aug 01, 2023 87.84 89.00 87.62 88.77 1,804,499 +0.54(+0.61%)
Jul 31, 2023 88.77 88.85 87.38 88.23 2,030,371 -0.17(-0.19%)
Jul 28, 2023 88.33 88.69 88.00 88.40 2,948,697 +1.12(+1.29%)
Jul 27, 2023 88.63 89.15 87.05 87.28 3,273,092 -0.83(-0.94%)
Jul 26, 2023 87.83 88.64 87.33 88.11 3,151,886 +0.08(+0.09%)
Jul 25, 2023 86.71 88.49 86.71 88.03 2,207,016 +1.21(+1.40%)
Jul 24, 2023 86.33 86.99 86.12 86.81 1,975,262 +0.53(+0.61%)
Jul 21, 2023 86.34 86.89 85.96 86.29 1,848,271 +0.31(+0.36%)
Jul 20, 2023 88.90 89.11 85.25 85.98 4,739,481 -2.34(-2.64%)
Jul 19, 2023 88.21 88.43 87.58 88.31 1,591,115 -0.03(-0.03%)
Jul 18, 2023 88.09 88.95 87.98 88.34 1,287,847 +0.26(+0.29%)
Jul 17, 2023 88.07 88.33 87.43 88.09 1,569,951 -0.30(-0.34%)
Jul 14, 2023 87.88 88.43 87.20 88.38 1,519,112 +1.06(+1.22%)
Jul 13, 2023 87.11 87.46 86.54 87.32 2,433,337 +0.70(+0.80%)
Jul 12, 2023 85.59 86.80 84.99 86.62 2,805,045 +2.24(+2.65%)
Jul 11, 2023 83.98 84.54 83.83 84.39 2,173,435 +0.67(+0.80%)
Jul 10, 2023 81.44 83.72 81.34 83.72 2,535,187 +2.28(+2.79%)
Jul 07, 2023 81.25 82.27 81.17 81.45 4,155,068 +0.18(+0.22%)
Jul 06, 2023 82.33 82.49 80.67 81.27 4,339,103 -2.27(-2.71%)
Jul 05, 2023 84.65 84.77 83.35 83.53 1,669,154 -0.93(-1.11%)
Jul 03, 2023 85.13 85.23 84.10 84.47 846,974 -0.46(-0.54%)
Jun 30, 2023 84.73 85.28 84.35 84.93 2,565,722 +0.72(+0.85%)
Jun 29, 2023 83.94 84.24 83.37 84.21 2,782,115 +0.05(+0.06%)
Jun 28, 2023 84.35 84.94 83.97 84.16 2,913,397 -0.21(-0.25%)
Jun 27, 2023 82.09 84.54 82.01 84.37 3,315,434 +2.59(+3.17%)
Jun 26, 2023 81.90 82.88 81.53 81.77 1,127,793 +0.04(+0.05%)
Jun 23, 2023 81.14 81.94 81.04 81.73 1,306,336 +0.39(+0.48%)
Jun 22, 2023 81.13 81.52 80.73 81.35 1,042,664 -0.18(-0.22%)
Jun 21, 2023 80.78 81.80 80.31 81.53 2,038,909 +0.48(+0.59%)
Jun 20, 2023 80.40 81.42 80.09 81.05 2,194,432 +0.81(+1.00%)
Jun 16, 2023 80.55 81.09 79.95 80.24 1,726,523 -0.08(-0.10%)
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.