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:

ETFMG Prime Cyber Security ETF (NY: HACK )

69.32 -1.15 (-1.63%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 67.62 67.87 66.93 67.56 32,660 +0.48(+0.72%)
Aug 29, 2024 66.77 68.10 66.77 67.08 66,127 +0.20(+0.30%)
Aug 28, 2024 67.30 67.73 66.36 66.88 106,080 -0.51(-0.76%)
Aug 27, 2024 67.09 67.54 66.80 67.39 55,067 +0.21(+0.31%)
Aug 26, 2024 67.66 68.01 67.14 67.18 68,920 -0.52(-0.77%)
Aug 23, 2024 67.46 67.78 67.01 67.70 906,341 +0.83(+1.24%)
Aug 22, 2024 67.93 68.07 66.84 66.87 65,618 -0.69(-1.02%)
Aug 21, 2024 67.43 67.58 67.05 67.56 68,090 +0.26(+0.39%)
Aug 20, 2024 67.15 67.64 67.15 67.30 93,931 +0.28(+0.42%)
Aug 19, 2024 66.18 67.07 66.18 67.02 60,810 +0.76(+1.15%)
Aug 16, 2024 65.71 66.40 65.68 66.26 53,107 +0.29(+0.44%)
Aug 15, 2024 65.55 66.29 65.55 65.97 61,122 +1.10(+1.70%)
Aug 14, 2024 64.36 65.09 64.33 64.87 48,307 +0.67(+1.04%)
Aug 13, 2024 63.48 64.23 63.21 64.20 120,847 +1.35(+2.15%)
Aug 12, 2024 63.22 63.38 62.72 62.85 50,381 -0.36(-0.57%)
Aug 09, 2024 62.42 63.44 62.42 63.21 48,465 +0.84(+1.35%)
Aug 08, 2024 61.36 62.64 61.01 62.37 108,904 +1.62(+2.67%)
Aug 07, 2024 61.84 62.59 60.71 60.75 54,543 +0.53(+0.88%)
Aug 06, 2024 60.32 61.05 59.98 60.22 61,196 +0.28(+0.47%)
Aug 05, 2024 58.32 60.70 58.31 59.94 170,739 -1.36(-2.22%)
Aug 02, 2024 61.02 61.37 60.34 61.30 130,787 -0.85(-1.37%)
Aug 01, 2024 63.88 63.94 61.73 62.15 102,227 -2.15(-3.34%)
Jul 31, 2024 64.00 64.69 63.90 64.30 63,090 +1.06(+1.68%)
Jul 30, 2024 63.98 64.22 62.60 63.24 40,330 +0.07(+0.11%)
Jul 29, 2024 63.52 63.82 63.16 63.17 44,451 -0.13(-0.21%)
Jul 26, 2024 63.63 63.63 62.61 63.30 59,286 +0.37(+0.59%)
Jul 25, 2024 62.71 64.10 62.44 62.93 59,727 +0.45(+0.72%)
Jul 24, 2024 63.80 64.11 62.43 62.48 113,114 -1.86(-2.89%)
Jul 23, 2024 63.89 64.75 63.70 64.34 79,908 +0.64(+1.00%)
Jul 22, 2024 64.06 64.32 63.32 63.70 129,952 +0.07(+0.11%)
Jul 19, 2024 64.30 64.30 63.43 63.63 67,606 -0.59(-0.92%)
Jul 18, 2024 65.18 65.18 63.68 64.22 113,401 -0.89(-1.37%)
Jul 17, 2024 65.60 65.76 64.80 65.11 141,177 -1.34(-2.02%)
Jul 16, 2024 66.14 66.47 65.87 66.45 81,987 +0.44(+0.67%)
Jul 15, 2024 65.47 66.39 65.33 66.01 112,880 +0.62(+0.95%)
Jul 12, 2024 64.86 65.73 64.74 65.39 87,985 +0.55(+0.85%)
Jul 11, 2024 64.95 65.73 64.63 64.84 71,652 +0.15(+0.23%)
Jul 10, 2024 64.70 64.73 63.82 64.69 89,478 +0.06(+0.09%)
Jul 09, 2024 65.26 65.28 64.31 64.63 183,446 -0.63(-0.97%)
Jul 08, 2024 65.39 65.43 64.98 65.26 77,180 -0.32(-0.49%)
Jul 05, 2024 65.46 65.69 65.21 65.58 70,751 +0.13(+0.20%)
Jul 03, 2024 65.17 65.77 65.12 65.45 90,258 +0.34(+0.52%)
Jul 02, 2024 64.72 65.11 64.54 65.11 148,636 +0.31(+0.48%)
Jul 01, 2024 64.85 64.88 64.25 64.80 68,787 +0.09(+0.14%)
Jun 28, 2024 64.64 65.14 64.50 64.71 109,099 +0.45(+0.70%)
Jun 27, 2024 62.72 64.38 62.72 64.26 131,540 +1.60(+2.55%)
Jun 26, 2024 62.66 63.01 62.39 62.66 71,480 -0.14(-0.22%)
Jun 25, 2024 62.78 62.93 62.53 62.80 64,872 +0.20(+0.32%)
Jun 24, 2024 62.61 63.13 62.59 62.60 85,261 -0.19(-0.30%)
Jun 21, 2024 62.52 62.91 62.25 62.79 56,522 +0.06(+0.10%)
Jun 20, 2024 63.05 63.05 62.57 62.73 123,568 -0.49(-0.77%)
Jun 18, 2024 63.46 63.57 63.04 63.22 64,318 -0.29(-0.46%)
Jun 17, 2024 63.02 63.62 62.56 63.51 100,337 +0.59(+0.94%)
Jun 14, 2024 62.50 63.00 62.45 62.92 74,834 +0.30(+0.48%)
Jun 13, 2024 63.10 63.42 62.35 62.62 102,120 +0.20(+0.32%)
Jun 12, 2024 62.38 62.58 61.89 62.42 89,417 +0.76(+1.23%)
Jun 11, 2024 61.26 61.79 60.99 61.66 58,075 +0.19(+0.31%)
Jun 10, 2024 60.71 61.64 60.71 61.47 69,315 +0.86(+1.42%)
Jun 07, 2024 60.35 60.84 60.16 60.61 52,116 +0.02(+0.03%)
Jun 06, 2024 60.59 60.83 60.46 60.59 72,107 -0.02(-0.03%)
Jun 05, 2024 59.99 60.65 59.54 60.61 96,064 +1.28(+2.16%)
Jun 04, 2024 59.30 59.55 59.08 59.34 143,813 -0.13(-0.22%)
Jun 03, 2024 60.13 60.21 59.12 59.47 371,823 -0.28(-0.47%)
May 31, 2024 59.94 59.94 58.84 59.75 78,188 +0.08(+0.13%)
May 30, 2024 61.18 61.19 59.41 59.67 88,105 -1.61(-2.63%)
May 29, 2024 61.07 61.58 61.07 61.27 60,713 -0.38(-0.62%)
May 28, 2024 62.62 62.62 61.48 61.65 99,086 -0.96(-1.53%)
May 24, 2024 62.33 62.76 62.24 62.61 34,655 +0.54(+0.87%)
May 23, 2024 63.01 63.25 61.86 62.07 68,161 -0.55(-0.88%)
May 22, 2024 62.66 62.89 62.34 62.62 39,398 -0.09(-0.14%)
May 21, 2024 62.52 62.96 62.42 62.71 78,692 -0.44(-0.70%)
May 20, 2024 62.93 63.23 62.70 63.15 49,832 +0.23(+0.37%)
May 17, 2024 62.93 63.03 62.63 62.92 68,149 -0.11(-0.17%)
May 16, 2024 63.15 63.30 62.71 63.03 82,387 -0.03(-0.05%)
May 15, 2024 62.41 63.15 62.24 63.06 76,478 +1.01(+1.63%)
May 14, 2024 61.47 62.09 61.47 62.05 62,273 +0.51(+0.83%)
May 13, 2024 61.65 61.84 61.48 61.54 56,386 +0.19(+0.31%)
May 10, 2024 61.20 61.73 61.20 61.35 40,021 +0.43(+0.71%)
May 09, 2024 60.82 61.16 60.76 60.92 42,369 -0.07(-0.11%)
May 08, 2024 61.09 61.18 60.73 60.99 1,274,061 -0.53(-0.86%)
May 07, 2024 61.65 61.88 61.27 61.52 46,975 -0.07(-0.11%)
May 06, 2024 60.87 61.60 60.87 61.59 334,504 +0.89(+1.46%)
May 03, 2024 61.10 61.20 60.21 60.70 107,909 -0.47(-0.77%)
May 02, 2024 61.14 61.24 60.29 61.17 64,277 -0.05(-0.08%)
May 01, 2024 61.36 62.36 61.11 61.22 38,069 -0.35(-0.57%)
Apr 30, 2024 62.40 62.44 61.48 61.57 58,911 -1.22(-1.94%)
Apr 29, 2024 62.88 63.32 62.46 62.79 40,024 +0.28(+0.45%)
Apr 26, 2024 62.45 62.97 62.45 62.51 37,851 +0.62(+1.00%)
Apr 25, 2024 61.22 62.06 61.01 61.89 56,520 -0.12(-0.19%)
Apr 24, 2024 62.22 62.49 61.51 62.01 33,824 +0.03(+0.05%)
Apr 23, 2024 60.94 62.16 60.94 61.98 110,158 +1.29(+2.12%)
Apr 22, 2024 60.51 61.11 59.93 60.69 111,003 +0.71(+1.18%)
Apr 19, 2024 60.52 60.77 59.81 59.98 57,492 -0.45(-0.74%)
Apr 18, 2024 60.79 61.20 60.32 60.43 54,003 -0.14(-0.23%)
Apr 17, 2024 61.51 61.51 60.51 60.57 62,499 -0.63(-1.03%)
Apr 16, 2024 61.22 61.61 60.96 61.20 58,296 -0.09(-0.15%)
Apr 15, 2024 63.31 63.31 61.10 61.29 79,332 -1.51(-2.40%)
Apr 12, 2024 63.44 63.59 62.58 62.80 101,749 -1.16(-1.81%)
Apr 11, 2024 63.55 64.05 63.24 63.96 67,745 +0.57(+0.90%)
Apr 10, 2024 63.09 63.48 62.96 63.39 45,150 -0.46(-0.72%)
Apr 09, 2024 63.80 63.95 63.38 63.85 46,656 +0.42(+0.66%)
Apr 08, 2024 63.60 63.69 63.23 63.43 54,466 -0.06(-0.09%)
Apr 05, 2024 62.82 63.90 62.82 63.49 66,711 +0.70(+1.11%)
Apr 04, 2024 64.22 64.56 62.75 62.79 100,319 -0.91(-1.43%)
Apr 03, 2024 63.42 64.08 63.27 63.70 123,354 -0.01(-0.02%)
Apr 02, 2024 63.37 63.76 63.07 63.71 59,406 -0.47(-0.73%)
Apr 01, 2024 64.18 64.29 63.72 64.18 1,471,987 +0.12(+0.19%)
Mar 28, 2024 63.71 64.37 63.70 64.06 56,702 +0.35(+0.55%)
Mar 27, 2024 64.22 64.29 63.23 63.71 75,599 -0.10(-0.16%)
Mar 26, 2024 64.01 64.19 63.76 63.81 86,950 +0.00(+0.00%)
Mar 25, 2024 63.91 64.11 63.76 63.81 133,174 -0.38(-0.59%)
Mar 22, 2024 64.40 64.60 63.96 64.19 110,179 -0.27(-0.42%)
Mar 21, 2024 64.74 65.18 64.46 64.46 159,089 +0.34(+0.53%)
Mar 20, 2024 63.38 64.23 63.30 64.12 66,529 +0.81(+1.28%)
Mar 19, 2024 62.95 63.39 62.46 63.31 101,600 +0.02(+0.03%)
Mar 18, 2024 63.18 63.59 62.95 63.29 68,818 +0.48(+0.76%)
Mar 15, 2024 63.45 63.46 62.76 62.81 132,629 -1.00(-1.57%)
Mar 14, 2024 64.71 64.71 63.33 63.81 97,013 -0.88(-1.36%)
Mar 13, 2024 64.70 65.08 64.35 64.69 71,001 -0.16(-0.25%)
Mar 12, 2024 64.94 65.11 64.35 64.85 52,493 +0.32(+0.50%)
Mar 11, 2024 64.08 64.76 63.92 64.53 68,199 +0.06(+0.09%)
Mar 08, 2024 65.41 65.77 64.32 64.47 108,078 -0.71(-1.09%)
Mar 07, 2024 64.95 65.31 64.39 65.18 121,504 +0.87(+1.35%)
Mar 06, 2024 65.62 65.79 64.10 64.31 102,797 +0.74(+1.16%)
Mar 05, 2024 64.82 64.82 63.07 63.57 256,676 -1.75(-2.68%)
Mar 04, 2024 65.34 65.59 64.98 65.32 316,560 +0.04(+0.06%)
Mar 01, 2024 65.28 65.36 64.55 65.28 116,354 +0.11(+0.17%)
Feb 29, 2024 65.25 65.54 64.47 65.17 102,339 +0.94(+1.46%)
Feb 28, 2024 64.02 64.35 63.67 64.23 82,383 -0.05(-0.08%)
Feb 27, 2024 64.56 64.95 63.98 64.28 155,985 +0.24(+0.37%)
Feb 26, 2024 63.54 64.64 63.41 64.04 158,688 +0.67(+1.06%)
Feb 23, 2024 63.00 63.76 62.97 63.37 162,807 +0.59(+0.94%)
Feb 22, 2024 62.59 63.01 62.21 62.78 320,885 +1.60(+2.61%)
Feb 21, 2024 60.76 61.25 60.07 61.18 481,451 -3.21(-4.98%)
Feb 20, 2024 64.61 64.61 63.78 64.39 155,462 -0.65(-1.00%)
Feb 16, 2024 65.76 65.76 64.73 65.04 171,638 -0.92(-1.39%)
Feb 15, 2024 66.53 66.56 65.50 65.96 100,638 -0.69(-1.03%)
Feb 14, 2024 66.07 66.75 65.94 66.65 73,136 +1.08(+1.65%)
Feb 13, 2024 64.88 66.09 64.48 65.57 155,789 -1.04(-1.56%)
Feb 12, 2024 67.27 67.27 66.52 66.61 429,946 -0.53(-0.79%)
Feb 09, 2024 66.62 67.44 66.26 67.14 217,088 +1.74(+2.66%)
Feb 08, 2024 64.75 65.57 64.32 65.40 91,963 +0.77(+1.19%)
Feb 07, 2024 64.23 64.82 63.89 64.63 217,930 +1.45(+2.29%)
Feb 06, 2024 63.18 63.34 62.46 63.18 199,099 +0.33(+0.52%)
Feb 05, 2024 63.25 63.25 62.06 62.85 81,463 -0.65(-1.02%)
Feb 02, 2024 63.28 63.68 62.71 63.50 95,536 +0.22(+0.35%)
Feb 01, 2024 62.71 63.46 62.46 63.28 81,439 +0.85(+1.36%)
Jan 31, 2024 63.65 63.74 62.41 62.43 145,061 -1.76(-2.74%)
Jan 30, 2024 64.42 64.56 63.96 64.19 92,461 +0.02(+0.03%)
Jan 29, 2024 63.40 64.22 63.25 64.17 95,654 +0.83(+1.31%)
Jan 26, 2024 62.96 63.66 62.96 63.34 321,382 +0.26(+0.41%)
Jan 25, 2024 63.68 63.68 62.70 63.08 296,005 -0.03(-0.05%)
Jan 24, 2024 63.72 64.01 63.07 63.11 130,874 -0.20(-0.32%)
Jan 23, 2024 63.59 63.59 63.05 63.31 88,939 -0.03(-0.05%)
Jan 22, 2024 62.84 63.45 62.84 63.34 250,943 +1.11(+1.78%)
Jan 19, 2024 62.20 62.30 61.65 62.23 179,569 +0.31(+0.50%)
Jan 18, 2024 61.64 62.03 61.39 61.92 136,885 +0.57(+0.93%)
Jan 17, 2024 61.25 61.36 60.69 61.35 79,275 -0.41(-0.66%)
Jan 16, 2024 61.79 62.08 61.45 61.76 160,924 -0.27(-0.43%)
Jan 12, 2024 61.90 62.35 61.82 62.03 100,836 +0.44(+0.71%)
Jan 11, 2024 61.38 61.68 60.91 61.59 120,818 +0.33(+0.54%)
Jan 10, 2024 60.51 61.39 60.51 61.26 383,661 +0.88(+1.46%)
Jan 09, 2024 59.75 60.60 59.75 60.38 164,762 +0.85(+1.43%)
Jan 08, 2024 58.53 59.62 58.53 59.54 132,243 +1.16(+1.99%)
Jan 05, 2024 58.47 58.85 58.29 58.38 43,555 -0.12(-0.20%)
Jan 04, 2024 58.76 58.94 58.47 58.50 93,172 -0.18(-0.31%)
Jan 03, 2024 58.86 59.26 58.60 58.68 98,252 -0.67(-1.13%)
Jan 02, 2024 59.88 59.88 59.04 59.35 91,675 -1.02(-1.69%)
Dec 29, 2023 60.56 60.74 60.06 60.36 53,515 -0.29(-0.48%)
Dec 28, 2023 60.69 60.73 60.51 60.65 49,218 -0.07(-0.12%)
Dec 27, 2023 60.80 61.06 60.60 60.72 61,480 -0.12(-0.19%)
Dec 26, 2023 60.42 60.98 60.42 60.84 63,066 +0.36(+0.59%)
Dec 22, 2023 60.32 60.59 60.20 60.48 46,761 +0.25(+0.41%)
Dec 21, 2023 60.05 60.30 59.73 60.23 109,721 +0.57(+0.95%)
Dec 20, 2023 60.22 60.71 59.57 59.66 85,346 -0.78(-1.29%)
Dec 19, 2023 60.11 60.48 60.11 60.44 98,716 +0.45(+0.75%)
Dec 18, 2023 59.82 60.08 59.67 59.99 90,974 +0.17(+0.28%)
Dec 15, 2023 59.45 59.87 59.45 59.82 74,892 +0.45(+0.76%)
Dec 14, 2023 59.79 60.21 58.86 59.37 84,662 -0.04(-0.07%)
Dec 13, 2023 58.78 59.53 58.58 59.41 68,202 +0.68(+1.16%)
Dec 12, 2023 58.06 58.85 57.94 58.73 74,152 +0.65(+1.12%)
Dec 11, 2023 57.60 58.27 57.60 58.09 61,291 +0.58(+1.01%)
Dec 08, 2023 57.09 57.69 57.09 57.51 64,100 +0.22(+0.38%)
Dec 07, 2023 57.44 57.44 56.85 57.29 36,732 -0.03(-0.05%)
Dec 06, 2023 57.89 58.19 57.30 57.32 58,030 -0.19(-0.33%)
Dec 05, 2023 57.48 57.55 57.15 57.51 103,176 -0.26(-0.45%)
Dec 04, 2023 57.22 57.78 57.10 57.77 71,494 +0.40(+0.70%)
Dec 01, 2023 56.64 57.42 56.33 57.37 120,264 +0.73(+1.29%)
Nov 30, 2023 56.51 56.92 56.17 56.64 54,188 +0.07(+0.12%)
Nov 29, 2023 56.03 56.77 56.03 56.57 58,562 +0.92(+1.65%)
Nov 28, 2023 55.33 56.01 55.32 55.65 93,228 +0.05(+0.09%)
Nov 27, 2023 55.42 55.75 55.41 55.60 51,625 +0.00(+0.00%)
Nov 24, 2023 55.23 55.65 55.12 55.60 37,018 +0.34(+0.61%)
Nov 22, 2023 55.31 55.56 55.09 55.26 50,400 +0.11(+0.20%)
Nov 21, 2023 54.91 55.33 54.87 55.15 40,292 +0.18(+0.33%)
Nov 20, 2023 54.56 55.21 54.56 54.97 61,081 +0.50(+0.92%)
Nov 17, 2023 54.19 54.59 54.08 54.47 62,560 +0.46(+0.85%)
Nov 16, 2023 53.76 54.36 53.73 54.01 43,847 -0.49(-0.90%)
Nov 15, 2023 55.04 55.14 54.44 54.50 63,023 -0.34(-0.62%)
Nov 14, 2023 54.27 54.94 54.19 54.84 80,812 +1.39(+2.59%)
Nov 13, 2023 53.12 53.58 53.12 53.46 57,725 +0.18(+0.34%)
Nov 10, 2023 52.69 53.36 52.45 53.28 52,204 +0.81(+1.54%)
Nov 09, 2023 52.88 53.14 52.38 52.47 46,624 -0.22(-0.42%)
Nov 08, 2023 52.75 52.98 52.49 52.69 66,591 +0.09(+0.17%)
Nov 07, 2023 52.24 52.97 52.19 52.60 60,594 +0.60(+1.15%)
Nov 06, 2023 52.29 52.31 51.60 52.00 50,614 -0.30(-0.57%)
Nov 03, 2023 51.16 52.47 51.16 52.30 89,965 +0.79(+1.53%)
Nov 02, 2023 51.40 51.63 51.24 51.51 45,004 +0.46(+0.90%)
Nov 01, 2023 50.91 51.18 50.64 51.05 42,416 +0.20(+0.39%)
Oct 31, 2023 50.13 51.05 50.13 50.85 47,202 +0.81(+1.62%)
Oct 30, 2023 50.17 50.17 49.67 50.04 32,534 +0.28(+0.56%)
Oct 27, 2023 50.38 50.49 49.64 49.76 67,482 -0.31(-0.62%)
Oct 26, 2023 50.20 50.56 49.94 50.07 96,672 -0.28(-0.55%)
Oct 25, 2023 51.17 51.28 50.30 50.35 108,666 -1.08(-2.10%)
Oct 24, 2023 51.02 51.64 50.99 51.43 70,169 +0.58(+1.14%)
Oct 23, 2023 50.89 51.36 50.51 50.85 59,347 -0.44(-0.86%)
Oct 20, 2023 52.40 52.55 51.23 51.29 97,457 -1.19(-2.26%)
Oct 19, 2023 53.11 53.26 52.39 52.48 52,472 -0.52(-0.98%)
Oct 18, 2023 53.20 53.61 52.92 53.00 60,487 -0.48(-0.90%)
Oct 17, 2023 52.92 53.83 52.92 53.48 82,211 +0.09(+0.17%)
Oct 16, 2023 52.75 53.54 52.75 53.39 57,042 +0.93(+1.77%)
Oct 13, 2023 53.01 53.04 52.23 52.46 48,851 -0.41(-0.77%)
Oct 12, 2023 53.46 53.59 52.58 52.87 126,205 -0.53(-0.99%)
Oct 11, 2023 53.18 53.56 53.05 53.40 77,644 +0.31(+0.58%)
Oct 10, 2023 52.73 53.29 52.67 53.09 101,523 +0.40(+0.76%)
Oct 09, 2023 51.67 52.85 51.67 52.69 85,013 +0.79(+1.52%)
Oct 06, 2023 50.26 52.07 50.26 51.90 80,941 +1.22(+2.40%)
Oct 05, 2023 50.81 50.83 50.19 50.68 40,159 -0.14(-0.27%)
Oct 04, 2023 50.78 50.97 50.49 50.82 48,996 +0.06(+0.12%)
Oct 03, 2023 51.39 51.59 50.59 50.76 61,269 -0.91(-1.76%)
Oct 02, 2023 51.45 52.03 51.45 51.67 59,034 +0.18(+0.35%)
Sep 29, 2023 51.80 51.95 51.36 51.49 40,391 +0.05(+0.10%)
Sep 28, 2023 50.89 51.62 50.84 51.44 78,898 +0.48(+0.94%)
Sep 27, 2023 50.73 51.22 50.60 50.96 35,589 +0.45(+0.89%)
Sep 26, 2023 50.72 50.97 50.38 50.51 44,553 -0.54(-1.06%)
Sep 25, 2023 50.98 51.07 50.90 51.05 46,773 -0.17(-0.33%)
Sep 22, 2023 51.27 51.57 51.14 51.22 53,482 +0.01(+0.02%)
Sep 21, 2023 51.77 51.91 51.16 51.21 84,929 -0.58(-1.12%)
Sep 20, 2023 51.80 52.36 51.75 51.79 39,422 +0.10(+0.19%)
Sep 19, 2023 51.74 51.76 51.33 51.69 38,421 -0.16(-0.31%)
Sep 18, 2023 51.74 52.11 51.68 51.85 66,493 -0.03(-0.06%)
Sep 15, 2023 52.45 52.47 51.67 51.88 35,954 -0.73(-1.38%)
Sep 14, 2023 52.65 52.76 52.39 52.61 74,836 +0.17(+0.32%)
Sep 13, 2023 52.58 52.73 52.34 52.44 174,450 -0.17(-0.32%)
Sep 12, 2023 52.79 53.04 52.56 52.61 30,415 -0.52(-0.98%)
Sep 11, 2023 52.89 53.23 52.86 53.13 123,264 +0.54(+1.02%)
Sep 08, 2023 52.60 52.85 52.53 52.59 30,267 -0.02(-0.04%)
Sep 07, 2023 52.56 52.83 52.45 52.61 30,598 -0.32(-0.60%)
Sep 06, 2023 53.06 53.30 52.72 52.93 43,753 -0.20(-0.38%)
Sep 05, 2023 52.94 53.19 52.71 53.13 46,863 +0.04(+0.08%)
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.