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:

O'Reilly Automotive (NQ: ORLY )

1,153.14 -9.07 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 1053 1069 1049 1056 585,663 -1.36(-0.13%)
Jun 27, 2024 1055 1058 1047 1057 331,123 +6.57(+0.63%)
Jun 26, 2024 1048 1055 1044 1051 402,492 -6.94(-0.66%)
Jun 25, 2024 1086 1086 1052 1058 452,911 -25.73(-2.37%)
Jun 24, 2024 1086 1086 1075 1084 363,265 +1.73(+0.16%)
Jun 21, 2024 1086 1091 1077 1082 664,980 +1.22(+0.11%)
Jun 20, 2024 1060 1083 1060 1081 724,410 +23.92(+2.26%)
Jun 18, 2024 1044 1059 1042 1057 385,618 +13.40(+1.28%)
Jun 17, 2024 1007 1048 1004 1043 649,248 +35.94(+3.57%)
Jun 14, 2024 995.64 1007 988.86 1007 539,059 +11.53(+1.16%)
Jun 13, 2024 1001 1004 992.37 995.78 450,754 -8.46(-0.84%)
Jun 12, 2024 996.92 1016 989.91 1004 492,270 +4.21(+0.42%)
Jun 11, 2024 978.68 1003 975.95 1000 635,519 +24.89(+2.55%)
Jun 10, 2024 980.93 982.61 969.70 975.14 354,817 -3.56(-0.36%)
Jun 07, 2024 985.06 988.18 975.02 978.70 353,248 -3.72(-0.38%)
Jun 06, 2024 982.47 992.32 980.96 982.42 544,163 +5.56(+0.57%)
Jun 05, 2024 968.20 977.39 964.71 976.86 676,636 +6.56(+0.68%)
Jun 04, 2024 950.60 971.62 950.60 970.30 305,689 +13.69(+1.43%)
Jun 03, 2024 959.35 965.20 954.00 956.61 439,339 -6.65(-0.69%)
May 31, 2024 967.54 972.83 959.71 963.26 770,142 -0.38(-0.04%)
May 30, 2024 958.99 975.00 956.38 963.64 396,861 +5.74(+0.60%)
May 29, 2024 951.44 959.72 947.49 957.90 429,233 +0.39(+0.04%)
May 28, 2024 983.51 983.83 956.55 957.51 481,003 -29.45(-2.98%)
May 24, 2024 977.20 990.67 977.20 986.96 338,941 +11.09(+1.14%)
May 23, 2024 991.00 994.70 973.42 975.87 526,123 -15.57(-1.57%)
May 22, 2024 999.47 1001 988.01 991.44 312,546 -4.15(-0.42%)
May 21, 2024 999.06 1004 990.02 995.59 324,665 +0.26(+0.03%)
May 20, 2024 1012 1012 993.68 995.33 397,383 -16.73(-1.65%)
May 17, 2024 1006 1013 1004 1012 401,907 +6.08(+0.60%)
May 16, 2024 1008 1014 1000 1006 310,570 -4.40(-0.44%)
May 15, 2024 1014 1020 1007 1010 355,287 +3.61(+0.36%)
May 14, 2024 1012 1012 990.12 1007 587,742 -5.98(-0.59%)
May 13, 2024 1026 1026 1008 1013 478,130 -6.58(-0.65%)
May 10, 2024 1027 1031 1013 1019 330,722 -11.39(-1.11%)
May 09, 2024 1024 1034 1020 1031 245,327 +10.38(+1.02%)
May 08, 2024 1024 1031 1020 1020 282,158 -0.37(-0.04%)
May 07, 2024 1016 1023 1013 1021 396,748 +4.62(+0.45%)
May 06, 2024 1012 1019 1005 1016 348,348 +3.14(+0.31%)
May 03, 2024 1003 1019 1003 1013 417,974 +6.72(+0.67%)
May 02, 2024 1004 1008 1000 1006 411,360 +1.12(+0.11%)
May 01, 2024 1006 1018 1004 1005 611,005 -8.15(-0.80%)
Apr 30, 2024 1029 1035 1009 1013 528,904 -23.78(-2.29%)
Apr 29, 2024 1040 1041 1027 1037 299,074 -6.89(-0.66%)
Apr 26, 2024 1046 1056 1041 1044 335,740 -10.20(-0.97%)
Apr 25, 2024 1020 1067 1006 1054 917,938 -38.57(-3.53%)
Apr 24, 2024 1086 1099 1079 1093 461,558 +0.35(+0.03%)
Apr 23, 2024 1101 1101 1086 1092 331,216 +0.89(+0.08%)
Apr 22, 2024 1100 1103 1081 1091 343,098 +0.52(+0.05%)
Apr 19, 2024 1103 1105 1081 1091 316,382 -10.12(-0.92%)
Apr 18, 2024 1105 1112 1095 1101 284,264 +6.26(+0.57%)
Apr 17, 2024 1103 1103 1091 1095 328,058 +5.29(+0.49%)
Apr 16, 2024 1073 1095 1073 1090 539,394 +20.24(+1.89%)
Apr 15, 2024 1094 1094 1069 1069 324,873 -7.22(-0.67%)
Apr 12, 2024 1077 1082 1072 1076 263,187 -6.51(-0.60%)
Apr 11, 2024 1095 1095 1077 1083 299,608 -10.10(-0.92%)
Apr 10, 2024 1091 1097 1087 1093 221,257 -2.64(-0.24%)
Apr 09, 2024 1114 1118 1089 1096 290,107 -11.50(-1.04%)
Apr 08, 2024 1118 1120 1106 1107 246,882 -10.32(-0.92%)
Apr 05, 2024 1103 1121 1103 1118 280,132 +17.93(+1.63%)
Apr 04, 2024 1134 1134 1099 1100 307,952 -33.32(-2.94%)
Apr 03, 2024 1140 1149 1132 1133 281,806 -7.26(-0.64%)
Apr 02, 2024 1135 1142 1131 1140 325,578 +9.93(+0.88%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.