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

LHC Group Inc (NQ: LHCG )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 2023 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 (%)
Jul 29, 2022 163.22 164.12 162.89 163.06 196,600 -0.04(-0.02%)
Jul 28, 2022 163.34 164.25 162.74 163.10 164,726 -0.23(-0.14%)
Jul 27, 2022 163.27 163.99 162.66 163.33 187,983 +0.05(+0.03%)
Jul 26, 2022 162.79 163.56 162.02 163.28 124,040 +0.44(+0.27%)
Jul 25, 2022 163.50 163.50 162.05 162.84 144,751 -0.40(-0.25%)
Jul 22, 2022 162.25 163.39 161.51 163.24 135,742 +1.24(+0.77%)
Jul 21, 2022 161.28 162.17 159.31 162.00 166,940 +0.16(+0.10%)
Jul 20, 2022 161.99 161.99 160.82 161.84 213,805 -0.16(-0.10%)
Jul 19, 2022 162.11 163.46 161.68 162.00 185,488 +0.18(+0.11%)
Jul 18, 2022 162.57 162.82 160.72 161.82 213,838 -0.61(-0.38%)
Jul 15, 2022 159.91 163.06 159.91 162.43 320,803 +2.53(+1.58%)
Jul 14, 2022 157.11 160.06 157.00 159.90 257,792 +1.68(+1.06%)
Jul 13, 2022 156.57 159.63 156.57 158.22 216,757 +0.65(+0.41%)
Jul 12, 2022 157.30 158.62 157.00 157.57 444,847 -0.07(-0.04%)
Jul 11, 2022 159.00 159.38 157.33 157.64 438,791 -1.29(-0.81%)
Jul 08, 2022 158.76 160.38 158.65 158.93 274,394 -0.68(-0.43%)
Jul 07, 2022 158.71 159.85 158.00 159.61 333,454 +1.17(+0.74%)
Jul 06, 2022 155.98 158.57 155.75 158.44 348,803 +2.48(+1.59%)
Jul 05, 2022 154.66 156.12 154.64 155.96 270,055 +0.91(+0.59%)
Jul 01, 2022 155.57 156.24 154.74 155.05 309,267 -0.69(-0.44%)
Jun 30, 2022 155.00 156.20 154.57 155.74 213,332 +0.49(+0.32%)
Jun 29, 2022 155.00 156.62 154.50 155.25 1,048,073 +0.60(+0.39%)
Jun 28, 2022 157.20 158.53 154.65 154.65 388,630 -2.35(-1.50%)
Jun 27, 2022 157.59 159.38 155.80 157.00 550,482 +0.21(+0.13%)
Jun 24, 2022 157.85 159.31 156.04 156.79 643,698 -0.51(-0.32%)
Jun 23, 2022 159.22 160.04 156.75 157.30 438,298 -1.80(-1.13%)
Jun 22, 2022 154.43 160.00 154.37 159.10 794,645 +4.67(+3.02%)
Jun 21, 2022 157.50 157.50 153.91 154.43 972,375 -3.16(-2.01%)
Jun 17, 2022 159.22 160.81 157.10 157.59 809,986 -1.47(-0.92%)
Jun 16, 2022 161.56 161.96 158.41 159.06 539,337 -2.91(-1.80%)
Jun 15, 2022 162.50 163.22 161.09 161.97 570,923 -0.56(-0.34%)
Jun 14, 2022 163.47 163.80 162.31 162.53 474,946 -1.06(-0.65%)
Jun 13, 2022 164.00 164.50 161.94 163.59 722,320 -2.78(-1.67%)
Jun 10, 2022 166.21 166.63 165.82 166.37 458,401 +0.08(+0.05%)
Jun 09, 2022 166.69 167.11 166.28 166.29 194,989 -0.51(-0.31%)
Jun 08, 2022 167.59 167.73 166.69 166.80 228,429 -1.08(-0.64%)
Jun 07, 2022 166.92 167.90 166.50 167.88 177,168 +0.84(+0.50%)
Jun 06, 2022 166.48 167.14 166.24 167.04 200,740 +0.51(+0.31%)
Jun 03, 2022 166.21 166.66 166.09 166.53 279,210 +0.36(+0.22%)
Jun 02, 2022 166.15 166.74 165.86 166.17 231,756 +0.14(+0.08%)
Jun 01, 2022 166.61 166.77 165.91 166.03 379,106 -0.63(-0.38%)
May 31, 2022 166.60 167.17 165.94 166.66 491,621 -0.32(-0.19%)
May 27, 2022 166.40 167.01 166.15 166.98 216,613 +0.76(+0.46%)
May 26, 2022 166.05 166.54 166.03 166.22 267,075 +0.21(+0.13%)
May 25, 2022 165.55 166.50 165.55 166.01 207,018 +0.20(+0.12%)
May 24, 2022 165.51 166.26 164.91 165.81 417,570 +0.06(+0.04%)
May 23, 2022 166.15 166.44 165.26 165.75 490,151 -0.59(-0.35%)
May 20, 2022 166.25 166.54 165.50 166.34 298,221 +0.55(+0.33%)
May 19, 2022 165.66 166.40 165.13 165.79 312,051 +0.00(+0.00%)
May 18, 2022 165.42 166.26 165.28 165.79 225,201 -0.11(-0.07%)
May 17, 2022 164.93 166.25 164.90 165.90 350,634 +1.42(+0.86%)
May 16, 2022 164.59 165.59 164.36 164.48 306,179 -0.02(-0.01%)
May 13, 2022 165.29 165.88 164.11 164.50 353,579 -0.36(-0.22%)
May 12, 2022 164.03 165.92 163.90 164.86 513,906 +0.86(+0.52%)
May 11, 2022 165.52 166.18 163.64 164.00 1,030,975 -1.37(-0.83%)
May 10, 2022 166.20 166.55 165.16 165.37 572,543 -0.35(-0.21%)
May 09, 2022 165.76 166.49 165.46 165.72 519,795 -0.45(-0.27%)
May 06, 2022 165.95 166.23 165.50 166.17 916,947 +0.34(+0.21%)
May 05, 2022 166.33 166.40 165.61 165.83 668,197 -0.50(-0.30%)
May 04, 2022 166.63 166.65 165.81 166.33 520,868 +0.05(+0.03%)
May 03, 2022 166.29 166.89 166.16 166.28 538,485 -0.45(-0.27%)
May 02, 2022 166.02 167.03 165.62 166.73 1,131,227 +0.88(+0.53%)
Apr 29, 2022 166.54 166.97 165.66 165.85 625,678 -1.09(-0.65%)
Apr 28, 2022 166.50 167.05 165.21 166.94 1,097,945 +0.69(+0.42%)
Apr 27, 2022 166.61 167.05 165.92 166.25 1,097,441 -0.11(-0.07%)
Apr 26, 2022 166.68 167.33 166.31 166.36 664,841 -0.65(-0.39%)
Apr 25, 2022 166.64 167.25 166.30 167.01 1,075,929 -0.02(-0.01%)
Apr 22, 2022 167.01 167.30 166.12 167.03 942,186 +0.00(+0.00%)
Apr 21, 2022 167.50 167.64 166.63 167.03 758,764 -0.18(-0.11%)
Apr 20, 2022 167.61 167.77 167.10 167.21 561,673 -0.09(-0.05%)
Apr 19, 2022 167.00 167.84 166.67 167.30 449,939 +0.20(+0.12%)
Apr 18, 2022 166.93 167.51 166.56 167.10 507,229 -0.04(-0.02%)
Apr 14, 2022 167.61 167.99 165.94 167.14 961,295 -0.32(-0.19%)
Apr 13, 2022 167.33 168.13 167.30 167.46 597,049 +0.11(+0.07%)
Apr 12, 2022 167.66 168.35 167.31 167.35 1,183,841 +0.14(+0.08%)
Apr 11, 2022 167.50 168.08 167.10 167.21 943,421 -0.33(-0.20%)
Apr 08, 2022 167.62 168.29 167.46 167.54 490,685 -0.05(-0.03%)
Apr 07, 2022 167.61 168.42 167.25 167.59 795,453 +0.09(+0.05%)
Apr 06, 2022 168.11 168.68 167.20 167.50 1,040,600 -0.87(-0.52%)
Apr 05, 2022 168.90 169.20 167.80 168.37 866,082 -0.62(-0.37%)
Apr 04, 2022 167.96 169.19 167.42 168.99 536,322 +0.86(+0.51%)
Apr 01, 2022 168.42 169.17 167.41 168.13 913,244 -0.47(-0.28%)
Mar 31, 2022 167.51 169.84 167.20 168.60 1,157,668 +0.60(+0.36%)
Mar 30, 2022 166.50 168.97 166.31 168.00 2,428,327 +1.44(+0.86%)
Mar 29, 2022 168.50 168.98 165.20 166.56 6,984,736 +9.33(+5.93%)
Mar 28, 2022 153.51 157.37 152.33 157.23 254,777 +4.02(+2.62%)
Mar 25, 2022 156.49 157.85 152.03 153.21 329,033 -3.64(-2.32%)
Mar 24, 2022 152.62 157.41 150.44 156.85 567,393 +4.06(+2.66%)
Mar 23, 2022 152.58 156.19 150.13 152.79 571,017 -0.99(-0.64%)
Mar 22, 2022 147.58 154.50 147.52 153.78 421,830 +5.19(+3.49%)
Mar 21, 2022 150.76 153.62 147.56 148.59 535,013 -2.18(-1.45%)
Mar 18, 2022 148.24 154.23 147.16 150.77 741,836 +3.03(+2.05%)
Mar 17, 2022 142.10 148.00 140.66 147.74 310,924 +4.60(+3.21%)
Mar 16, 2022 139.64 143.56 138.57 143.14 293,807 +4.57(+3.30%)
Mar 15, 2022 130.53 139.03 128.81 138.57 343,572 +8.79(+6.77%)
Mar 14, 2022 136.64 137.71 128.06 129.78 294,671 -6.66(-4.88%)
Mar 11, 2022 138.76 138.92 132.03 136.44 255,855 -1.00(-0.73%)
Mar 10, 2022 139.82 141.37 134.50 137.44 263,567 -3.82(-2.70%)
Mar 09, 2022 137.28 142.32 136.85 141.26 252,912 +7.35(+5.49%)
Mar 08, 2022 138.24 138.36 131.39 133.91 337,293 -4.23(-3.06%)
Mar 07, 2022 137.80 138.91 135.49 138.14 264,717 +1.12(+0.82%)
Mar 04, 2022 133.33 137.20 132.10 137.02 191,233 +1.87(+1.38%)
Mar 03, 2022 138.24 138.24 133.22 135.15 153,531 -2.07(-1.51%)
Mar 02, 2022 139.79 140.97 134.85 137.22 207,247 -2.56(-1.83%)
Mar 01, 2022 135.33 140.41 134.60 139.78 331,813 +3.61(+2.65%)
Feb 28, 2022 132.76 136.44 131.57 136.17 296,773 +1.21(+0.90%)
Feb 25, 2022 126.98 135.31 127.41 134.96 437,222 +6.43(+5.00%)
Feb 24, 2022 120.75 128.90 115.32 128.53 434,001 +7.57(+6.26%)
Feb 23, 2022 125.00 126.12 120.55 120.96 304,596 -2.94(-2.37%)
Feb 22, 2022 124.12 126.25 121.84 123.90 155,552 -1.30(-1.04%)
Feb 18, 2022 125.20 0 -1.00(-0.79%)
Feb 17, 2022 130.01 130.61 125.46 126.20 196,904 -5.06(-3.85%)
Feb 16, 2022 132.43 132.67 127.56 131.26 234,809 -1.49(-1.12%)
Feb 15, 2022 128.79 133.44 127.91 132.75 246,696 +6.36(+5.03%)
Feb 14, 2022 126.66 128.09 124.89 126.39 270,449 +0.19(+0.15%)
Feb 11, 2022 126.46 129.24 124.28 126.20 161,645 -0.26(-0.21%)
Feb 10, 2022 124.26 128.69 123.95 126.46 220,617 -0.55(-0.43%)
Feb 09, 2022 125.71 127.61 125.54 127.01 159,009 +2.80(+2.25%)
Feb 08, 2022 121.78 125.29 120.54 124.21 170,520 +2.42(+1.99%)
Feb 07, 2022 122.01 124.11 120.44 121.79 157,487 -0.68(-0.56%)
Feb 04, 2022 119.99 123.65 118.15 122.47 144,853 +1.14(+0.94%)
Feb 03, 2022 121.62 121.33 171,630 -1.80(-1.46%)
Feb 02, 2022 124.62 125.47 122.05 123.13 239,444 -1.58(-1.27%)
Feb 01, 2022 123.92 125.15 119.73 124.71 274,238 +0.61(+0.49%)
Jan 31, 2022 116.95 124.10 304,702 +6.52(+5.55%)
Jan 28, 2022 114.01 117.61 112.25 117.58 170,486 +3.48(+3.05%)
Jan 27, 2022 118.62 120.75 112.81 114.10 206,617 -3.76(-3.19%)
Jan 26, 2022 120.19 123.15 116.75 117.86 177,481 -0.89(-0.75%)
Jan 25, 2022 123.22 125.17 118.08 118.75 317,407 -6.47(-5.17%)
Jan 24, 2022 118.01 125.62 117.09 125.22 264,250 +4.99(+4.15%)
Jan 21, 2022 121.06 124.39 120.07 120.23 206,483 -2.04(-1.67%)
Jan 20, 2022 123.47 127.52 121.93 122.27 245,420 -0.09(-0.07%)
Jan 19, 2022 125.43 127.18 122.09 122.36 210,119 -2.85(-2.28%)
Jan 18, 2022 129.91 129.91 123.97 125.21 256,286 -6.21(-4.73%)
Jan 14, 2022 131.42 0 +4.33(+3.41%)
Jan 13, 2022 124.04 129.96 122.71 127.09 332,216 +3.43(+2.77%)
Jan 12, 2022 131.52 132.86 123.54 123.66 250,642 -6.92(-5.30%)
Jan 11, 2022 127.27 131.12 126.79 130.58 147,459 +2.84(+2.22%)
Jan 10, 2022 126.68 128.00 119.73 127.74 408,835 -0.28(-0.22%)
Jan 07, 2022 128.89 132.29 127.96 128.02 316,928 -0.87(-0.67%)
Jan 06, 2022 131.51 133.38 128.34 128.89 271,618 -2.92(-2.22%)
Jan 05, 2022 136.76 139.74 131.66 131.81 245,332 -5.86(-4.26%)
Jan 04, 2022 140.53 142.19 137.02 137.67 254,916 -2.89(-2.06%)
Jan 03, 2022 138.39 142.03 135.80 140.56 293,483 +3.33(+2.43%)
Dec 31, 2021 137.86 140.76 136.87 137.23 265,299 -1.38(-1.00%)
Dec 30, 2021 136.94 141.41 136.94 138.61 260,147 +2.06(+1.51%)
Dec 29, 2021 137.81 138.06 135.81 136.55 161,113 -1.35(-0.98%)
Dec 28, 2021 136.68 139.45 136.00 137.90 244,279 +0.96(+0.70%)
Dec 27, 2021 136.68 137.48 133.50 136.94 304,692 +0.95(+0.70%)
Dec 23, 2021 132.44 136.03 131.29 135.99 233,972 +4.01(+3.04%)
Dec 22, 2021 130.84 132.22 129.65 131.98 244,412 +0.33(+0.25%)
Dec 21, 2021 128.57 132.61 127.04 131.65 263,533 +4.90(+3.87%)
Dec 20, 2021 127.09 128.00 122.40 126.75 402,309 -3.12(-2.40%)
Dec 17, 2021 124.95 130.95 124.19 129.87 894,496 +5.28(+4.24%)
Dec 16, 2021 132.04 132.69 124.36 124.59 334,557 -5.91(-4.53%)
Dec 15, 2021 127.10 130.74 126.67 130.50 310,216 +0.73(+0.56%)
Dec 14, 2021 129.37 133.47 128.21 129.77 230,396 -0.48(-0.37%)
Dec 13, 2021 131.64 133.26 129.71 130.25 323,598 -3.04(-2.28%)
Dec 10, 2021 131.54 135.52 130.97 133.29 306,180 +2.19(+1.67%)
Dec 09, 2021 130.52 133.85 130.50 131.10 312,924 -0.62(-0.47%)
Dec 08, 2021 126.01 133.30 125.43 131.72 526,440 +5.90(+4.69%)
Dec 07, 2021 122.00 128.43 120.88 125.82 550,420 +7.86(+6.66%)
Dec 06, 2021 112.61 118.83 109.61 117.96 513,719 +6.38(+5.71%)
Dec 03, 2021 115.11 115.11 110.70 111.58 354,423 -3.33(-2.89%)
Dec 02, 2021 114.91 115.63 108.42 114.91 373,075 +4.00(+3.61%)
Dec 01, 2021 116.86 118.83 110.11 110.91 367,931 -3.81(-3.32%)
Nov 30, 2021 119.63 120.64 113.87 114.72 444,478 -5.80(-4.81%)
Nov 29, 2021 124.31 127.44 120.34 120.52 563,006 -3.12(-2.52%)
Nov 26, 2021 126.03 127.00 121.86 123.64 206,445 -4.19(-3.28%)
Nov 24, 2021 129.85 129.85 126.06 127.83 168,928 -2.42(-1.86%)
Nov 23, 2021 133.01 135.54 128.04 130.25 189,056 -3.68(-2.75%)
Nov 22, 2021 135.50 135.56 132.62 133.93 334,547 -1.04(-0.77%)
Nov 19, 2021 138.23 142.61 134.59 134.97 261,779 -3.70(-2.67%)
Nov 18, 2021 142.04 138.81 137.86 138.67 260,013 -3.30(-2.32%)
Nov 17, 2021 143.44 145.08 141.95 141.97 193,480 -2.92(-2.02%)
Nov 16, 2021 144.70 145.75 143.44 144.89 207,098 +0.86(+0.60%)
Nov 15, 2021 150.81 150.81 143.50 144.03 259,448 -5.41(-3.62%)
Nov 12, 2021 146.31 149.56 145.66 149.44 207,924 +4.11(+2.83%)
Nov 11, 2021 145.84 148.74 144.50 145.33 322,983 -2.62(-1.77%)
Nov 10, 2021 150.39 147.14 147.95 362,570 -3.06(-2.03%)
Nov 09, 2021 145.84 151.96 144.20 151.01 591,518 +4.89(+3.35%)
Nov 08, 2021 143.61 146.32 141.88 146.12 481,049 +2.06(+1.43%)
Nov 05, 2021 135.65 145.19 134.31 144.06 634,812 +8.57(+6.33%)
Nov 04, 2021 148.09 148.09 134.10 135.49 575,107 -5.75(-4.07%)
Nov 03, 2021 132.92 141.50 132.61 141.24 695,760 +7.53(+5.63%)
Nov 02, 2021 139.89 140.66 133.17 133.71 420,395 -6.20(-4.43%)
Nov 01, 2021 134.89 140.03 134.59 139.91 741,487 +5.32(+3.95%)
Oct 29, 2021 134.84 136.97 132.83 134.59 766,389 +0.15(+0.11%)
Oct 28, 2021 135.49 138.15 133.54 134.44 1,245,660 -0.56(-0.41%)
Oct 27, 2021 138.31 140.69 132.22 135.00 670,237 -1.23(-0.90%)
Oct 26, 2021 138.21 136.23 946,575 -7.51(-5.22%)
Oct 25, 2021 145.61 149.02 143.29 143.74 505,735 -1.88(-1.29%)
Oct 22, 2021 148.64 153.86 145.59 145.62 497,352 -3.42(-2.29%)
Oct 21, 2021 150.71 151.85 148.68 149.04 333,757 -0.92(-0.61%)
Oct 20, 2021 153.93 155.37 149.63 149.96 445,738 -4.68(-3.03%)
Oct 19, 2021 147.12 155.67 146.00 154.64 775,594 +7.82(+5.33%)
Oct 18, 2021 140.00 146.96 133.08 146.82 728,894 +1.42(+0.98%)
Oct 15, 2021 145.19 146.45 143.10 145.40 296,486 +1.77(+1.23%)
Oct 14, 2021 144.00 146.66 142.69 143.63 220,074 +1.00(+0.70%)
Oct 13, 2021 137.59 143.10 137.00 142.63 409,898 +5.30(+3.86%)
Oct 12, 2021 135.79 137.41 133.74 137.33 479,265 +2.21(+1.64%)
Oct 11, 2021 143.39 143.49 134.57 135.12 351,125 -9.37(-6.48%)
Oct 08, 2021 145.88 149.83 144.34 144.49 279,048 -0.73(-0.50%)
Oct 07, 2021 146.11 147.28 145.00 145.22 218,661 -0.01(-0.01%)
Oct 06, 2021 144.93 146.95 143.75 145.23 247,804 -0.18(-0.12%)
Oct 05, 2021 150.03 150.84 144.91 145.41 366,355 -5.03(-3.34%)
Oct 04, 2021 153.31 154.55 149.90 150.44 166,950 -2.73(-1.78%)
Oct 01, 2021 156.98 159.87 151.79 153.17 258,592 -3.74(-2.38%)
Sep 30, 2021 160.25 161.98 156.67 156.91 176,518 -2.85(-1.78%)
Sep 29, 2021 159.45 161.42 158.71 159.76 162,953 +0.65(+0.41%)
Sep 28, 2021 162.11 162.34 158.65 159.11 207,024 -3.28(-2.02%)
Sep 27, 2021 159.10 163.00 158.48 162.39 213,728 +2.12(+1.32%)
Sep 24, 2021 160.44 162.31 157.27 160.27 187,972 -0.61(-0.38%)
Sep 23, 2021 164.25 164.41 160.38 160.88 209,909 -3.35(-2.04%)
Sep 22, 2021 165.42 165.77 162.67 164.23 274,138 -1.00(-0.61%)
Sep 21, 2021 166.27 167.27 164.00 165.23 154,012 -0.71(-0.43%)
Sep 20, 2021 168.26 168.70 164.14 165.94 172,536 -3.03(-1.79%)
Sep 17, 2021 166.18 170.32 164.63 168.97 632,515 +3.38(+2.04%)
Sep 16, 2021 168.83 168.83 164.50 165.59 383,497 -3.28(-1.94%)
Sep 15, 2021 169.30 171.83 167.91 168.87 331,831 -0.83(-0.49%)
Sep 14, 2021 175.89 175.91 169.16 169.70 259,567 -5.29(-3.02%)
Sep 13, 2021 176.01 176.01 173.19 174.99 193,421 -1.02(-0.58%)
Sep 10, 2021 180.08 180.08 175.99 176.01 206,454 -3.28(-1.83%)
Sep 09, 2021 183.25 185.69 179.09 179.29 143,376 -3.61(-1.97%)
Sep 08, 2021 177.73 183.36 175.43 182.90 337,144 +5.42(+3.05%)
Sep 07, 2021 182.42 182.50 177.48 177.48 129,718 -5.54(-3.03%)
Sep 03, 2021 184.47 186.38 183.02 183.02 149,505 -2.29(-1.24%)
Sep 02, 2021 187.60 188.59 185.00 185.31 158,797 -1.50(-0.80%)
Sep 01, 2021 187.08 188.45 182.45 186.81 177,042 +0.05(+0.03%)
Aug 31, 2021 182.16 186.96 181.84 186.76 225,201 +4.19(+2.30%)
Aug 30, 2021 182.34 184.90 181.60 182.57 188,301 +0.89(+0.49%)
Aug 27, 2021 177.98 182.55 177.47 181.68 183,086 +4.60(+2.60%)
Aug 26, 2021 178.45 179.27 175.97 177.08 139,013 -0.99(-0.56%)
Aug 25, 2021 178.18 179.99 177.00 178.07 217,219 +0.06(+0.03%)
Aug 24, 2021 176.96 181.51 176.80 178.01 187,567 +0.96(+0.54%)
Aug 23, 2021 176.98 177.63 175.00 177.05 123,676 +0.05(+0.03%)
Aug 20, 2021 174.49 177.81 174.49 177.00 112,332 +2.12(+1.21%)
Aug 19, 2021 173.96 177.22 173.96 174.88 166,770 +0.44(+0.25%)
Aug 18, 2021 177.56 179.54 174.30 174.44 202,150 -3.84(-2.15%)
Aug 17, 2021 179.62 179.84 176.49 178.28 215,468 -2.31(-1.28%)
Aug 16, 2021 178.82 181.74 177.94 180.59 148,499 +0.43(+0.24%)
Aug 13, 2021 182.84 183.26 179.85 180.16 129,873 -2.59(-1.42%)
Aug 12, 2021 179.01 183.37 177.25 182.75 228,533 +1.46(+0.81%)
Aug 11, 2021 182.86 182.95 178.10 181.29 239,352 -1.81(-0.99%)
Aug 10, 2021 188.58 189.80 182.35 183.10 171,482 -5.76(-3.05%)
Aug 09, 2021 187.45 192.92 186.17 188.86 288,938 +0.48(+0.25%)
Aug 06, 2021 191.08 191.08 185.39 188.38 338,140 -1.23(-0.65%)
Aug 05, 2021 209.18 209.19 189.09 189.61 635,601 -25.68(-11.93%)
Aug 04, 2021 214.25 216.65 208.48 215.29 269,188 +0.54(+0.25%)
Aug 03, 2021 212.75 215.27 209.03 214.75 165,767 +2.38(+1.12%)
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.