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 (%)
Aug 30, 2024 1138 1141 1119 1130 354,363 -8.50(-0.75%)
Aug 29, 2024 1143 1149 1132 1138 306,941 -0.23(-0.02%)
Aug 28, 2024 1124 1149 1124 1139 299,110 +10.97(+0.97%)
Aug 27, 2024 1123 1128 1117 1128 215,116 +7.45(+0.67%)
Aug 26, 2024 1117 1125 1116 1120 212,996 +3.71(+0.33%)
Aug 23, 2024 1133 1139 1112 1117 256,527 -11.10(-0.98%)
Aug 22, 2024 1129 1140 1122 1128 284,282 -10.49(-0.92%)
Aug 21, 2024 1135 1144 1127 1138 269,757 +11.59(+1.03%)
Aug 20, 2024 1121 1133 1116 1127 291,283 +5.07(+0.45%)
Aug 19, 2024 1123 1123 1109 1122 232,266 +1.98(+0.18%)
Aug 16, 2024 1119 1126 1114 1120 263,142 +3.63(+0.33%)
Aug 15, 2024 1135 1140 1106 1116 338,235 -13.33(-1.18%)
Aug 14, 2024 1110 1131 1110 1129 382,112 +14.50(+1.30%)
Aug 13, 2024 1119 1124 1110 1115 320,318 -6.35(-0.57%)
Aug 12, 2024 1121 1125 1110 1121 387,409 -3.34(-0.30%)
Aug 09, 2024 1117 1126 1111 1124 208,771 +3.51(+0.31%)
Aug 08, 2024 1109 1129 1105 1121 281,683 +11.85(+1.07%)
Aug 07, 2024 1109 1132 1107 1109 361,814 -2.25(-0.20%)
Aug 06, 2024 1099 1129 1099 1111 427,249 +5.84(+0.53%)
Aug 05, 2024 1146 1146 1101 1105 451,154 -31.56(-2.78%)
Aug 02, 2024 1139 1139 1108 1137 477,828 +3.62(+0.32%)
Aug 01, 2024 1131 1141 1123 1133 338,018 +7.06(+0.63%)
Jul 31, 2024 1147 1147 1123 1126 505,100 -14.56(-1.28%)
Jul 30, 2024 1118 1144 1117 1141 421,453 +22.71(+2.03%)
Jul 29, 2024 1120 1122 1105 1118 325,872 +7.88(+0.71%)
Jul 26, 2024 1094 1124 1091 1110 549,950 +17.40(+1.59%)
Jul 25, 2024 1051 1112 1051 1093 881,217 +42.20(+4.02%)
Jul 24, 2024 1051 1062 1040 1051 558,754 +1.70(+0.16%)
Jul 23, 2024 1051 1062 1047 1049 328,202 -8.09(-0.77%)
Jul 22, 2024 1049 1065 1049 1057 431,966 +14.24(+1.37%)
Jul 19, 2024 1030 1047 1028 1043 392,785 +14.77(+1.44%)
Jul 18, 2024 1042 1052 1027 1028 369,547 -15.54(-1.49%)
Jul 17, 2024 1046 1057 1042 1044 334,352 +0.11(+0.01%)
Jul 16, 2024 1046 1055 1038 1044 272,956 +1.11(+0.11%)
Jul 15, 2024 1033 1053 1031 1042 302,691 +2.30(+0.22%)
Jul 12, 2024 1036 1056 1033 1040 367,444 +7.12(+0.69%)
Jul 11, 2024 1024 1043 1021 1033 440,249 +4.80(+0.47%)
Jul 10, 2024 1020 1032 1015 1028 290,437 +12.57(+1.24%)
Jul 09, 2024 1020 1024 1013 1016 243,074 -7.17(-0.70%)
Jul 08, 2024 1022 1033 1018 1023 257,563 -4.03(-0.39%)
Jul 05, 2024 1024 1030 1016 1027 305,009 +6.28(+0.62%)
Jul 03, 2024 1033 1038 1015 1021 254,955 -16.52(-1.59%)
Jul 02, 2024 1018 1038 1014 1037 377,873 +20.74(+2.04%)
Jul 01, 2024 1050 1057 1009 1016 542,633 -39.74(-3.76%)
Jun 28, 2024 1053 1069 1049 1056 585,663 -1.36(-0.13%)
Jun 27, 2024 1055 1058 1047 1057 331,123 +6.73(+0.64%)
Jun 26, 2024 1048 1055 1044 1051 402,492 -7.10(-0.67%)
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%)
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.