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:

Medifast Inc (NY: MED )

18.38 -0.31 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 19.23 19.73 19.09 19.14 133,468 -0.11(-0.57%)
Sep 27, 2024 19.36 19.96 19.20 19.25 118,711 +0.16(+0.84%)
Sep 26, 2024 18.69 19.69 18.50 19.09 196,492 +0.69(+3.75%)
Sep 25, 2024 19.16 19.16 18.05 18.40 211,866 -0.75(-3.92%)
Sep 24, 2024 18.88 19.19 18.84 19.15 109,719 +0.35(+1.86%)
Sep 23, 2024 18.61 19.10 18.41 18.80 205,863 +0.12(+0.64%)
Sep 20, 2024 18.95 18.95 18.42 18.68 534,923 -0.31(-1.63%)
Sep 19, 2024 19.15 19.22 18.85 18.99 117,188 +0.17(+0.90%)
Sep 18, 2024 19.20 19.73 18.80 18.82 149,121 -0.36(-1.88%)
Sep 17, 2024 18.77 19.20 18.57 19.18 168,008 +0.56(+3.01%)
Sep 16, 2024 18.89 19.12 18.57 18.62 214,560 -0.28(-1.48%)
Sep 13, 2024 19.04 19.35 18.72 18.90 169,770 +0.13(+0.69%)
Sep 12, 2024 18.26 18.84 17.74 18.77 171,271 +0.51(+2.79%)
Sep 11, 2024 18.76 18.76 17.91 18.26 174,032 -0.63(-3.34%)
Sep 10, 2024 18.17 18.89 17.97 18.89 214,515 +0.77(+4.25%)
Sep 09, 2024 18.42 18.50 17.93 18.12 176,401 -0.39(-2.11%)
Sep 06, 2024 19.26 19.95 18.46 18.51 230,085 -0.68(-3.54%)
Sep 05, 2024 18.94 19.64 18.84 19.19 148,097 +0.25(+1.32%)
Sep 04, 2024 17.87 19.07 17.74 18.94 254,949 +1.00(+5.57%)
Sep 03, 2024 18.27 18.80 17.73 17.94 223,317 -0.36(-1.97%)
Aug 30, 2024 18.64 18.99 18.07 18.30 229,903 -0.30(-1.61%)
Aug 29, 2024 18.92 19.25 18.51 18.60 319,160 -0.23(-1.22%)
Aug 28, 2024 19.12 19.45 18.64 18.83 167,524 -0.32(-1.67%)
Aug 27, 2024 19.25 19.80 18.90 19.15 223,094 -0.19(-0.98%)
Aug 26, 2024 20.06 20.34 19.23 19.34 365,104 -0.64(-3.20%)
Aug 23, 2024 19.26 20.47 19.26 19.98 181,783 +0.97(+5.10%)
Aug 22, 2024 19.53 19.53 18.85 19.01 245,434 -0.44(-2.26%)
Aug 21, 2024 19.58 19.58 19.09 19.45 139,997 +0.03(+0.15%)
Aug 20, 2024 19.41 19.50 18.93 19.42 146,920 +0.01(+0.05%)
Aug 19, 2024 18.47 19.70 18.21 19.41 403,699 +1.08(+5.89%)
Aug 16, 2024 18.46 18.72 18.13 18.33 256,160 -0.12(-0.65%)
Aug 15, 2024 19.05 19.41 18.45 18.45 244,815 -0.25(-1.34%)
Aug 14, 2024 19.18 19.18 18.46 18.70 335,811 -0.39(-2.04%)
Aug 13, 2024 19.36 19.66 18.90 19.09 297,535 -0.23(-1.19%)
Aug 12, 2024 19.51 19.51 18.88 19.32 349,035 -0.21(-1.08%)
Aug 09, 2024 19.75 20.30 19.18 19.53 302,454 -0.22(-1.11%)
Aug 08, 2024 19.86 19.86 18.87 19.75 444,891 -0.16(-0.80%)
Aug 07, 2024 20.49 21.66 19.88 19.91 463,720 -0.36(-1.78%)
Aug 06, 2024 19.50 21.14 19.02 20.27 615,303 -0.59(-2.83%)
Aug 05, 2024 21.00 21.30 20.26 20.86 450,356 -0.61(-2.84%)
Aug 02, 2024 21.26 21.82 20.57 21.47 317,149 -0.19(-0.88%)
Aug 01, 2024 21.81 21.89 20.90 21.66 430,488 -0.27(-1.23%)
Jul 31, 2024 21.25 22.66 20.68 21.93 469,821 +0.73(+3.44%)
Jul 30, 2024 20.73 21.36 20.57 21.20 336,602 +0.51(+2.46%)
Jul 29, 2024 20.48 20.83 19.87 20.69 315,332 +0.20(+0.98%)
Jul 26, 2024 19.91 20.60 19.55 20.49 281,831 +0.96(+4.92%)
Jul 25, 2024 18.85 19.98 18.82 19.53 468,846 +0.69(+3.66%)
Jul 24, 2024 18.50 18.93 18.46 18.84 351,655 +0.11(+0.59%)
Jul 23, 2024 18.77 18.89 18.42 18.73 194,159 -0.17(-0.90%)
Jul 22, 2024 18.81 19.08 17.86 18.90 500,758 +0.26(+1.39%)
Jul 19, 2024 18.74 18.96 18.43 18.64 241,041 -0.14(-0.75%)
Jul 18, 2024 19.52 19.71 18.74 18.78 365,944 -0.71(-3.64%)
Jul 17, 2024 19.10 19.98 18.98 19.49 400,535 +0.29(+1.51%)
Jul 16, 2024 18.96 19.20 18.57 19.20 444,831 +0.57(+3.06%)
Jul 15, 2024 18.98 18.98 18.41 18.63 371,690 -0.24(-1.27%)
Jul 12, 2024 19.53 19.95 18.47 18.87 375,421 -0.32(-1.67%)
Jul 11, 2024 19.25 19.66 18.82 19.19 333,086 +0.46(+2.46%)
Jul 10, 2024 18.59 18.86 18.19 18.73 409,347 +0.32(+1.74%)
Jul 09, 2024 18.35 18.66 17.89 18.41 335,716 -0.10(-0.54%)
Jul 08, 2024 18.80 18.91 18.32 18.51 335,767 -0.18(-0.96%)
Jul 05, 2024 19.64 19.73 18.66 18.69 389,528 -1.08(-5.46%)
Jul 03, 2024 20.64 20.68 19.75 19.77 141,012 -0.71(-3.47%)
Jul 02, 2024 21.02 21.02 20.06 20.48 363,356 -0.55(-2.62%)
Jul 01, 2024 21.79 22.21 20.68 21.03 402,494 -0.79(-3.62%)
Jun 28, 2024 21.16 21.96 20.72 21.82 1,157,375 +0.70(+3.31%)
Jun 27, 2024 19.99 21.27 19.99 21.12 609,170 +1.12(+5.60%)
Jun 26, 2024 19.35 20.14 19.25 20.00 684,756 +0.51(+2.62%)
Jun 25, 2024 19.40 19.66 18.81 19.49 537,291 -0.11(-0.56%)
Jun 24, 2024 20.12 20.51 19.53 19.60 592,588 -0.43(-2.15%)
Jun 21, 2024 20.56 21.18 20.01 20.03 5,336,404 -0.53(-2.58%)
Jun 20, 2024 19.44 20.62 19.43 20.56 625,185 +0.95(+4.84%)
Jun 18, 2024 19.99 20.10 19.51 19.61 530,247 -0.37(-1.85%)
Jun 17, 2024 19.58 19.99 19.39 19.98 528,626 +0.27(+1.37%)
Jun 14, 2024 19.97 20.00 19.33 19.71 525,896 -0.43(-2.14%)
Jun 13, 2024 20.71 20.83 19.87 20.14 456,562 -0.58(-2.80%)
Jun 12, 2024 22.02 22.34 20.61 20.72 526,785 -0.76(-3.54%)
Jun 11, 2024 20.95 21.71 20.55 21.48 559,060 +0.43(+2.04%)
Jun 10, 2024 20.67 21.32 20.04 21.05 1,005,675 -0.41(-1.91%)
Jun 07, 2024 21.70 22.46 21.30 21.46 520,262 -0.39(-1.78%)
Jun 06, 2024 22.03 22.30 21.66 21.85 459,656 -0.17(-0.77%)
Jun 05, 2024 20.43 22.13 19.90 22.02 1,143,225 -1.95(-8.14%)
Jun 04, 2024 24.79 24.99 23.62 23.97 512,146 -1.03(-4.12%)
Jun 03, 2024 25.89 26.07 24.68 25.00 367,670 -0.74(-2.87%)
May 31, 2024 26.36 26.53 24.83 25.74 742,272 -0.36(-1.38%)
May 30, 2024 25.56 26.12 24.85 26.10 482,481 +0.96(+3.82%)
May 29, 2024 24.73 25.20 24.11 25.14 483,572 +0.34(+1.37%)
May 28, 2024 22.99 24.94 22.70 24.80 830,196 +1.97(+8.63%)
May 24, 2024 22.90 23.18 22.35 22.83 428,695 +0.07(+0.31%)
May 23, 2024 24.43 24.43 22.68 22.76 415,089 -1.77(-7.22%)
May 22, 2024 24.35 25.18 24.09 24.53 375,659 +0.14(+0.57%)
May 21, 2024 24.36 24.79 24.00 24.39 490,067 -0.04(-0.16%)
May 20, 2024 24.83 24.99 23.78 24.43 457,993 -0.57(-2.28%)
May 17, 2024 25.32 25.56 24.87 25.00 285,868 -0.36(-1.42%)
May 16, 2024 25.77 26.00 24.83 25.36 333,443 +0.00(+0.00%)
May 15, 2024 26.83 26.85 24.63 25.36 546,622 -1.08(-4.08%)
May 14, 2024 26.04 27.16 25.88 26.44 496,669 +1.09(+4.30%)
May 13, 2024 25.24 27.15 25.00 25.35 453,364 +0.36(+1.44%)
May 10, 2024 25.62 25.65 24.67 24.99 275,198 -0.73(-2.84%)
May 09, 2024 24.94 25.79 24.87 25.72 338,668 +0.76(+3.04%)
May 08, 2024 25.15 25.51 24.76 24.96 336,907 -0.55(-2.16%)
May 07, 2024 25.36 25.64 24.58 25.51 512,078 +0.33(+1.31%)
May 06, 2024 27.00 27.18 24.98 25.18 569,100 -1.51(-5.66%)
May 03, 2024 26.29 26.81 25.36 26.69 459,572 +0.76(+2.93%)
May 02, 2024 26.90 28.44 25.82 25.93 652,216 -0.43(-1.63%)
May 01, 2024 27.36 27.41 25.92 26.36 980,769 -1.17(-4.25%)
Apr 30, 2024 26.60 29.63 26.02 27.53 1,871,221 -7.98(-22.47%)
Apr 29, 2024 34.00 36.30 34.00 35.51 677,215 +1.80(+5.34%)
Apr 26, 2024 33.42 33.95 33.06 33.71 332,426 +0.21(+0.63%)
Apr 25, 2024 33.24 33.89 33.03 33.50 323,644 -0.07(-0.21%)
Apr 24, 2024 33.42 33.81 32.65 33.57 218,393 +0.15(+0.45%)
Apr 23, 2024 32.34 33.63 32.29 33.42 288,664 +0.82(+2.52%)
Apr 22, 2024 32.45 32.75 31.88 32.60 285,871 +0.16(+0.49%)
Apr 19, 2024 32.26 32.99 32.11 32.44 288,484 -0.03(-0.09%)
Apr 18, 2024 32.05 32.66 31.71 32.47 304,151 +0.59(+1.85%)
Apr 17, 2024 32.78 33.52 31.74 31.88 363,682 -0.37(-1.15%)
Apr 16, 2024 31.35 32.33 31.01 32.25 488,772 +0.90(+2.87%)
Apr 15, 2024 31.38 32.03 30.96 31.35 389,301 -0.16(-0.51%)
Apr 12, 2024 31.74 32.35 30.95 31.51 433,060 -0.43(-1.35%)
Apr 11, 2024 32.15 32.73 31.68 31.94 334,752 +0.05(+0.16%)
Apr 10, 2024 33.09 33.20 31.61 31.89 327,849 -2.16(-6.34%)
Apr 09, 2024 33.17 34.92 33.13 34.05 335,869 +0.91(+2.75%)
Apr 08, 2024 33.27 34.36 33.11 33.14 466,770 +0.31(+0.94%)
Apr 05, 2024 33.56 33.82 32.38 32.83 362,488 -1.05(-3.10%)
Apr 04, 2024 34.29 34.77 33.81 33.88 249,647 -0.18(-0.53%)
Apr 03, 2024 34.93 35.09 33.79 34.06 252,954 -1.06(-3.02%)
Apr 02, 2024 37.18 37.18 34.90 35.12 376,300 -2.39(-6.37%)
Apr 01, 2024 38.48 38.56 37.23 37.51 327,335 -0.81(-2.11%)
Mar 28, 2024 37.70 38.99 37.50 38.32 355,382 +0.79(+2.10%)
Mar 27, 2024 37.54 39.14 37.49 37.53 548,185 +0.46(+1.24%)
Mar 26, 2024 36.12 37.08 36.02 37.07 433,368 +1.27(+3.55%)
Mar 25, 2024 35.05 36.19 35.05 35.80 352,627 +1.10(+3.17%)
Mar 22, 2024 35.69 35.75 34.50 34.70 399,597 -0.94(-2.64%)
Mar 21, 2024 35.80 36.05 34.15 35.64 411,162 -0.10(-0.28%)
Mar 20, 2024 34.76 35.88 34.50 35.74 318,066 +0.80(+2.29%)
Mar 19, 2024 35.59 36.03 34.85 34.94 389,144 -0.91(-2.54%)
Mar 18, 2024 36.75 36.99 34.91 35.85 422,307 -0.76(-2.08%)
Mar 15, 2024 34.50 36.80 34.40 36.61 1,753,472 +2.04(+5.90%)
Mar 14, 2024 36.06 36.06 34.09 34.57 590,659 -1.18(-3.30%)
Mar 13, 2024 36.00 36.96 35.63 35.75 462,054 -0.85(-2.32%)
Mar 12, 2024 37.59 37.59 35.86 36.60 471,636 -1.06(-2.81%)
Mar 11, 2024 39.53 40.11 37.60 37.66 334,285 -2.00(-5.04%)
Mar 08, 2024 38.58 40.32 38.58 39.66 414,683 +1.57(+4.12%)
Mar 07, 2024 38.32 38.98 37.60 38.09 331,362 +0.05(+0.13%)
Mar 06, 2024 39.18 39.25 38.04 38.04 315,895 -0.79(-2.03%)
Mar 05, 2024 39.20 40.21 38.60 38.83 332,504 -0.67(-1.70%)
Mar 04, 2024 40.20 40.66 39.21 39.50 330,840 -0.94(-2.32%)
Mar 01, 2024 40.29 40.81 38.65 40.44 325,406 +0.35(+0.87%)
Feb 29, 2024 40.40 41.34 39.66 40.09 397,488 -0.48(-1.18%)
Feb 28, 2024 41.32 41.60 40.30 40.57 355,435 -1.18(-2.83%)
Feb 27, 2024 41.10 42.68 40.54 41.75 411,119 +1.19(+2.93%)
Feb 26, 2024 40.61 41.56 40.13 40.56 365,957 -0.17(-0.42%)
Feb 23, 2024 40.00 41.96 39.08 40.73 568,162 +0.73(+1.82%)
Feb 22, 2024 40.07 41.00 38.22 40.00 716,929 -0.38(-0.94%)
Feb 21, 2024 44.49 44.72 38.79 40.38 1,239,711 -8.55(-17.47%)
Feb 20, 2024 49.90 49.90 47.20 48.93 613,922 -1.06(-2.12%)
Feb 16, 2024 51.20 52.22 49.89 49.99 357,100 -1.47(-2.86%)
Feb 15, 2024 52.50 52.96 51.21 51.46 294,784 -1.22(-2.32%)
Feb 14, 2024 53.60 53.80 51.66 52.68 216,534 -0.20(-0.38%)
Feb 13, 2024 53.99 55.19 52.20 52.88 279,769 -3.25(-5.79%)
Feb 12, 2024 53.52 56.52 53.52 56.13 248,478 +2.60(+4.86%)
Feb 09, 2024 54.30 54.80 52.96 53.53 272,480 -1.15(-2.10%)
Feb 08, 2024 53.91 54.88 53.76 54.68 148,191 +0.63(+1.17%)
Feb 07, 2024 53.89 54.82 53.22 54.05 193,795 +0.18(+0.33%)
Feb 06, 2024 51.78 54.12 51.67 53.87 214,309 +2.20(+4.26%)
Feb 05, 2024 52.64 52.69 51.67 51.67 188,822 -1.37(-2.58%)
Feb 02, 2024 53.89 54.11 52.49 53.04 206,352 -1.72(-3.14%)
Feb 01, 2024 55.08 55.82 54.45 54.76 168,444 +0.11(+0.20%)
Jan 31, 2024 56.80 56.80 54.38 54.65 222,641 -2.22(-3.90%)
Jan 30, 2024 55.01 57.41 54.95 56.87 278,018 +1.06(+1.90%)
Jan 29, 2024 55.23 56.37 53.30 55.81 186,801 +0.58(+1.05%)
Jan 26, 2024 55.29 56.20 54.89 55.23 209,242 +0.35(+0.64%)
Jan 25, 2024 53.54 55.11 52.89 54.88 205,463 +1.46(+2.73%)
Jan 24, 2024 54.94 55.50 53.08 53.42 192,916 -0.60(-1.11%)
Jan 23, 2024 54.97 56.08 53.59 54.02 199,938 -0.45(-0.83%)
Jan 22, 2024 53.82 54.98 53.29 54.47 209,454 +1.19(+2.23%)
Jan 19, 2024 52.49 53.90 51.50 53.28 836,639 +1.24(+2.38%)
Jan 18, 2024 55.04 55.15 51.44 52.04 714,122 -3.17(-5.74%)
Jan 17, 2024 55.19 55.60 54.37 55.21 440,448 -0.36(-0.65%)
Jan 16, 2024 61.00 60.91 55.05 55.57 697,449 -5.60(-9.15%)
Jan 12, 2024 61.91 62.59 61.08 61.17 194,899 -0.46(-0.75%)
Jan 11, 2024 64.00 64.18 61.07 61.63 345,168 -2.74(-4.26%)
Jan 10, 2024 63.15 64.70 63.00 64.37 256,227 +1.30(+2.06%)
Jan 09, 2024 66.27 66.51 62.95 63.07 318,244 -4.07(-6.06%)
Jan 08, 2024 64.00 67.50 63.86 67.14 240,171 +2.64(+4.09%)
Jan 05, 2024 64.67 65.27 63.10 64.50 147,265 -0.53(-0.82%)
Jan 04, 2024 68.55 68.87 64.28 65.03 389,230 -3.71(-5.40%)
Jan 03, 2024 70.02 70.50 67.59 68.74 455,875 -1.49(-2.12%)
Jan 02, 2024 67.22 70.58 66.98 70.23 243,949 +3.01(+4.48%)
Dec 29, 2023 67.65 68.10 66.90 67.22 107,325 -0.91(-1.34%)
Dec 28, 2023 66.67 68.42 66.67 68.13 192,847 +1.29(+1.93%)
Dec 27, 2023 67.03 67.48 66.02 66.84 127,175 -0.36(-0.54%)
Dec 26, 2023 66.66 67.57 66.59 67.20 150,004 +0.54(+0.81%)
Dec 22, 2023 68.00 69.16 66.50 66.66 140,755 -1.50(-2.20%)
Dec 21, 2023 67.97 68.25 66.28 68.16 141,975 +1.16(+1.73%)
Dec 20, 2023 66.98 69.30 66.46 67.00 195,858 +0.02(+0.03%)
Dec 19, 2023 66.00 67.47 66.00 66.98 183,906 +0.98(+1.48%)
Dec 18, 2023 68.27 68.62 66.00 66.00 179,044 -2.27(-3.33%)
Dec 15, 2023 71.00 72.09 67.93 68.27 715,134 -2.02(-2.87%)
Dec 14, 2023 69.10 70.81 66.55 70.29 513,856 +1.54(+2.24%)
Dec 13, 2023 73.51 73.65 62.15 68.75 1,209,836 -6.66(-8.83%)
Dec 12, 2023 74.62 76.42 72.71 75.41 181,351 +0.77(+1.03%)
Dec 11, 2023 74.73 75.33 74.02 74.64 161,399 -0.17(-0.23%)
Dec 08, 2023 74.89 75.94 74.33 74.81 117,834 -0.15(-0.20%)
Dec 07, 2023 72.23 75.60 72.23 74.96 185,859 +2.76(+3.82%)
Dec 06, 2023 68.80 72.57 68.80 72.20 241,836 +4.07(+5.97%)
Dec 05, 2023 69.00 69.38 67.84 68.13 133,675 -1.61(-2.31%)
Dec 04, 2023 67.75 70.00 67.75 69.74 161,424 +1.43(+2.09%)
Dec 01, 2023 66.30 69.29 65.67 68.31 163,852 +1.93(+2.91%)
Nov 30, 2023 66.50 67.26 65.45 66.38 118,642 +0.48(+0.73%)
Nov 29, 2023 65.82 66.57 65.35 65.90 119,622 +0.48(+0.73%)
Nov 28, 2023 65.08 65.83 64.64 65.42 159,006 +0.46(+0.71%)
Nov 27, 2023 66.02 66.29 64.72 64.96 175,921 -1.25(-1.89%)
Nov 24, 2023 66.50 67.42 65.69 66.21 74,926 -0.29(-0.44%)
Nov 22, 2023 65.99 67.22 65.99 66.50 119,669 +0.74(+1.13%)
Nov 21, 2023 67.22 67.60 65.72 65.76 110,862 -1.74(-2.58%)
Nov 20, 2023 66.37 67.54 65.70 67.50 151,211 +1.00(+1.50%)
Nov 17, 2023 66.75 67.50 66.12 66.50 177,663 +0.14(+0.21%)
Nov 16, 2023 68.09 68.09 66.08 66.36 180,029 -2.09(-3.05%)
Nov 15, 2023 67.18 69.22 67.18 68.45 264,507 +1.89(+2.84%)
Nov 14, 2023 63.82 67.86 63.82 66.56 241,539 +4.39(+7.06%)
Nov 13, 2023 65.13 65.13 61.94 62.17 227,817 -3.23(-4.94%)
Nov 10, 2023 65.12 65.50 63.43 65.40 172,532 +0.56(+0.86%)
Nov 09, 2023 66.00 66.67 63.34 64.84 259,068 -1.08(-1.64%)
Nov 08, 2023 68.50 69.32 65.16 65.92 275,995 -2.97(-4.31%)
Nov 07, 2023 69.10 71.69 67.11 68.89 319,930 -1.77(-2.50%)
Nov 06, 2023 69.92 72.17 69.33 70.66 352,659 +0.74(+1.06%)
Nov 03, 2023 70.58 71.61 69.67 69.92 186,915 +1.03(+1.50%)
Nov 02, 2023 69.37 69.57 67.89 68.89 210,811 +0.17(+0.25%)
Nov 01, 2023 69.00 69.00 67.40 68.72 174,892 -0.44(-0.64%)
Oct 31, 2023 69.34 70.00 68.44 69.16 123,524 -0.09(-0.13%)
Oct 30, 2023 70.76 71.22 68.68 69.25 108,628 -0.33(-0.47%)
Oct 27, 2023 71.07 71.45 69.01 69.58 142,318 -1.57(-2.21%)
Oct 26, 2023 70.27 72.63 70.03 71.15 130,367 +1.12(+1.60%)
Oct 25, 2023 70.72 71.31 69.53 70.03 141,253 -1.26(-1.77%)
Oct 24, 2023 70.67 72.31 70.67 71.29 120,045 +1.55(+2.22%)
Oct 23, 2023 72.89 73.42 69.43 69.74 158,889 -4.01(-5.44%)
Oct 20, 2023 75.07 75.41 73.47 73.75 104,502 -1.11(-1.48%)
Oct 19, 2023 75.58 76.74 74.73 74.86 175,568 -1.60(-2.09%)
Oct 18, 2023 75.15 77.69 73.50 76.46 153,266 +1.27(+1.69%)
Oct 17, 2023 73.09 75.70 73.09 75.19 111,869 +1.51(+2.05%)
Oct 16, 2023 73.10 75.19 73.10 73.68 146,581 +1.10(+1.52%)
Oct 13, 2023 70.93 73.27 70.93 72.58 278,905 +2.00(+2.83%)
Oct 12, 2023 72.70 72.82 69.58 70.58 187,659 -1.94(-2.68%)
Oct 11, 2023 74.74 75.01 72.23 72.52 143,623 -2.11(-2.83%)
Oct 10, 2023 73.12 75.28 73.02 74.63 143,012 +1.72(+2.36%)
Oct 09, 2023 73.34 74.57 72.63 72.91 101,439 -0.96(-1.30%)
Oct 06, 2023 72.14 74.11 70.55 73.87 165,404 +1.45(+2.00%)
Oct 05, 2023 73.46 74.31 71.17 72.42 171,885 -1.03(-1.40%)
Oct 04, 2023 74.58 75.40 72.40 73.45 185,829 -0.92(-1.24%)
Oct 03, 2023 75.60 75.60 73.50 74.37 196,888 -1.34(-1.77%)
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.