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

Fair Isaac and Company (NY: FICO )

1,411.35 +6.92 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Apr 30, 2020 362.06 364.26 335.32 352.94 559,501 -4.05(-1.13%)
Apr 29, 2020 330.71 359.76 330.71 356.99 326,593 +32.10(+9.88%)
Apr 28, 2020 315.50 330.00 311.68 324.89 343,618 +15.23(+4.92%)
Apr 27, 2020 304.95 312.70 302.99 309.66 247,397 +9.62(+3.21%)
Apr 24, 2020 303.50 305.79 296.68 300.04 210,000 -2.22(-0.73%)
Apr 23, 2020 303.56 309.21 299.94 302.26 176,445 -1.62(-0.53%)
Apr 22, 2020 302.29 307.63 295.20 303.88 155,065 +12.32(+4.23%)
Apr 21, 2020 301.17 301.63 287.15 291.56 190,318 -15.78(-5.13%)
Apr 20, 2020 314.24 320.68 306.72 307.34 149,112 -11.92(-3.73%)
Apr 17, 2020 309.99 320.80 303.96 319.26 299,700 +17.74(+5.88%)
Apr 16, 2020 314.99 317.88 299.53 301.52 328,735 -8.44(-2.72%)
Apr 15, 2020 303.06 317.50 303.04 309.96 244,140 -3.22(-1.03%)
Apr 14, 2020 309.34 315.33 305.85 313.18 268,854 +15.18(+5.09%)
Apr 13, 2020 301.50 303.00 291.71 298.00 206,224 -3.11(-1.03%)
Apr 09, 2020 310.00 323.23 298.53 301.11 285,900 +0.42(+0.14%)
Apr 08, 2020 304.03 307.00 299.04 300.69 331,298 +3.10(+1.04%)
Apr 07, 2020 314.44 317.41 296.96 297.59 193,113 -4.01(-1.33%)
Apr 06, 2020 272.68 302.75 272.68 301.60 283,409 +37.75(+14.31%)
Apr 03, 2020 280.22 282.31 259.37 263.85 403,600 -19.07(-6.74%)
Apr 02, 2020 285.44 294.68 276.19 282.92 370,793 -5.90(-2.04%)
Apr 01, 2020 296.40 306.13 285.23 288.82 436,496 -18.87(-6.13%)
Mar 31, 2020 313.00 329.38 304.01 307.69 693,472 -6.14(-1.96%)
Mar 30, 2020 294.04 315.23 289.00 313.83 490,371 +22.77(+7.82%)
Mar 27, 2020 290.48 303.36 280.16 291.06 277,500 -13.94(-4.57%)
Mar 26, 2020 274.65 306.04 270.21 305.00 272,731 +36.07(+13.41%)
Mar 25, 2020 269.01 285.00 257.02 268.93 310,826 -0.38(-0.14%)
Mar 24, 2020 244.74 271.29 240.86 269.31 298,969 +38.17(+16.51%)
Mar 23, 2020 236.82 248.29 219.71 231.14 419,406 -10.29(-4.26%)
Mar 20, 2020 245.70 265.93 237.60 241.43 516,900 -3.35(-1.37%)
Mar 19, 2020 210.71 254.00 202.25 244.78 502,470 +32.78(+15.46%)
Mar 18, 2020 232.50 234.33 177.65 212.00 596,725 -33.69(-13.71%)
Mar 17, 2020 247.27 251.40 212.94 245.69 559,436 +5.01(+2.08%)
Mar 16, 2020 250.00 294.16 238.04 240.68 842,229 -62.87(-20.71%)
Mar 13, 2020 294.03 304.03 255.70 303.55 517,900 +24.42(+8.75%)
Mar 12, 2020 293.20 298.69 274.60 279.13 623,937 -35.41(-11.26%)
Mar 11, 2020 329.18 333.46 306.36 314.54 319,335 -22.02(-6.54%)
Mar 10, 2020 324.00 336.64 311.89 336.56 450,855 +20.70(+6.55%)
Mar 09, 2020 330.65 339.43 315.24 315.86 390,027 -42.07(-11.75%)
Mar 06, 2020 370.86 370.88 345.32 357.93 404,500 -22.47(-5.91%)
Mar 05, 2020 381.93 389.75 377.17 380.40 217,379 -11.17(-2.85%)
Mar 04, 2020 380.64 392.74 377.15 391.57 239,499 +18.96(+5.09%)
Mar 03, 2020 388.38 394.14 367.15 372.61 305,869 -14.45(-3.73%)
Mar 02, 2020 382.53 387.18 371.12 387.06 294,336 +11.03(+2.93%)
Feb 28, 2020 361.07 380.42 351.99 376.03 634,200 +9.93(+2.71%)
Feb 27, 2020 381.28 389.11 366.10 366.10 456,727 -24.26(-6.21%)
Feb 26, 2020 390.38 398.91 384.53 390.36 249,753 -0.02(-0.01%)
Feb 25, 2020 407.35 408.97 387.28 390.38 220,002 -12.33(-3.06%)
Feb 24, 2020 396.72 405.99 391.28 402.71 290,635 -6.77(-1.65%)
Feb 21, 2020 416.46 416.46 402.58 409.48 300,400 -10.64(-2.53%)
Feb 20, 2020 430.00 430.77 413.31 420.12 225,014 -11.66(-2.70%)
Feb 19, 2020 434.32 436.69 430.24 431.78 191,096 +1.23(+0.29%)
Feb 18, 2020 423.96 430.76 419.87 430.55 192,254 +5.97(+1.41%)
Feb 14, 2020 420.00 425.21 417.05 424.58 142,900 +6.49(+1.55%)
Feb 13, 2020 409.00 420.54 409.00 418.09 205,490 +7.52(+1.83%)
Feb 12, 2020 411.50 413.87 405.82 410.57 157,733 -1.18(-0.29%)
Feb 11, 2020 421.00 421.00 410.29 411.75 171,796 -7.97(-1.90%)
Feb 10, 2020 416.37 421.14 414.36 419.72 232,644 +2.12(+0.51%)
Feb 07, 2020 413.41 418.17 410.68 417.60 147,800 +3.88(+0.94%)
Feb 06, 2020 412.77 415.00 408.68 413.72 203,832 +2.91(+0.71%)
Feb 05, 2020 421.68 422.43 405.76 410.81 235,043 -10.77(-2.55%)
Feb 04, 2020 420.02 426.98 417.96 421.58 352,923 +5.75(+1.38%)
Feb 03, 2020 405.04 417.88 405.04 415.83 305,919 +13.45(+3.34%)
Jan 31, 2020 397.58 409.61 390.01 402.38 411,200 -7.51(-1.83%)
Jan 30, 2020 405.86 411.36 403.95 409.89 244,809 +0.54(+0.13%)
Jan 29, 2020 410.65 413.86 408.73 409.35 195,862 +0.41(+0.10%)
Jan 28, 2020 404.68 411.02 402.30 408.94 231,160 +5.19(+1.29%)
Jan 27, 2020 400.61 406.38 400.04 403.75 173,773 -5.55(-1.36%)
Jan 24, 2020 417.67 420.20 407.13 409.30 144,000 -5.78(-1.39%)
Jan 23, 2020 410.61 418.10 409.19 415.08 184,270 +4.11(+1.00%)
Jan 22, 2020 410.68 413.25 408.08 410.97 197,935 +3.44(+0.84%)
Jan 21, 2020 402.95 410.71 402.95 407.53 189,167 +2.56(+0.63%)
Jan 17, 2020 408.54 408.54 402.20 404.97 202,100 -2.87(-0.70%)
Jan 16, 2020 406.95 408.74 403.24 407.84 159,072 +3.97(+0.98%)
Jan 15, 2020 404.24 407.59 402.16 403.87 237,172 +1.10(+0.27%)
Jan 14, 2020 407.93 408.80 400.09 402.77 214,903 -6.15(-1.50%)
Jan 13, 2020 405.05 410.43 405.05 408.92 214,442 +4.91(+1.22%)
Jan 10, 2020 404.42 408.01 402.05 404.01 327,400 +2.50(+0.62%)
Jan 09, 2020 396.01 405.00 394.91 401.51 273,525 +10.18(+2.60%)
Jan 08, 2020 391.25 395.50 389.14 391.33 200,755 +2.84(+0.73%)
Jan 07, 2020 383.01 390.00 381.97 388.49 157,425 +4.49(+1.17%)
Jan 06, 2020 377.96 384.00 377.96 384.00 247,717 +2.08(+0.54%)
Jan 03, 2020 378.66 383.38 378.66 381.92 171,900 -1.00(-0.26%)
Jan 02, 2020 377.00 383.17 375.25 382.92 145,848 +8.24(+2.20%)
Dec 31, 2019 373.36 376.25 371.90 374.68 195,100 +0.26(+0.07%)
Dec 30, 2019 378.21 378.42 372.03 374.42 208,060 -4.38(-1.16%)
Dec 27, 2019 380.00 380.49 376.17 378.80 121,300 -0.55(-0.14%)
Dec 26, 2019 376.53 379.88 375.09 379.35 116,112 +3.65(+0.97%)
Dec 24, 2019 376.40 377.28 374.57 375.70 76,200 -0.36(-0.10%)
Dec 23, 2019 373.54 377.31 372.04 376.06 171,447 +2.52(+0.67%)
Dec 20, 2019 369.03 374.05 368.98 373.54 300,500 +5.34(+1.45%)
Dec 19, 2019 365.33 371.24 363.45 368.20 150,760 +2.43(+0.66%)
Dec 18, 2019 363.72 366.84 363.04 365.77 153,337 +1.65(+0.45%)
Dec 17, 2019 364.25 365.38 360.14 364.12 192,082 +1.84(+0.51%)
Dec 16, 2019 357.34 365.69 357.21 362.28 169,596 +5.40(+1.51%)
Dec 13, 2019 351.74 357.27 351.74 356.88 164,100 +4.05(+1.15%)
Dec 12, 2019 352.59 355.49 345.78 352.83 173,666 -1.67(-0.47%)
Dec 11, 2019 353.22 355.83 346.94 354.50 161,572 +0.32(+0.09%)
Dec 10, 2019 357.39 359.06 353.66 354.18 146,322 -3.53(-0.99%)
Dec 09, 2019 362.26 363.44 357.71 357.71 151,902 -6.12(-1.68%)
Dec 06, 2019 363.61 366.68 363.16 363.83 173,700 +2.86(+0.79%)
Dec 05, 2019 364.52 366.35 359.22 360.97 188,526 -0.92(-0.25%)
Dec 04, 2019 357.76 363.80 357.76 361.89 215,823 +4.15(+1.16%)
Dec 03, 2019 354.88 360.02 352.93 357.74 225,336 -2.18(-0.61%)
Dec 02, 2019 367.98 367.98 356.97 359.92 246,347 -7.83(-2.13%)
Nov 29, 2019 368.17 370.31 365.62 367.75 74,500 -1.54(-0.42%)
Nov 27, 2019 370.00 370.56 367.07 369.29 150,900 +0.31(+0.08%)
Nov 26, 2019 365.74 369.68 365.74 368.98 168,329 +3.66(+1.00%)
Nov 25, 2019 359.00 365.68 357.87 365.32 259,740 +9.63(+2.71%)
Nov 22, 2019 356.33 359.77 352.43 355.69 126,000 +0.33(+0.09%)
Nov 21, 2019 357.15 360.78 353.82 355.36 179,664 -0.26(-0.07%)
Nov 20, 2019 357.24 361.36 353.12 355.62 229,488 -1.38(-0.39%)
Nov 19, 2019 355.55 359.27 353.83 357.00 204,060 +2.75(+0.78%)
Nov 18, 2019 347.56 356.11 347.04 354.25 263,609 +6.14(+1.76%)
Nov 15, 2019 344.39 348.63 341.62 348.11 178,900 +5.29(+1.54%)
Nov 14, 2019 337.06 344.00 335.03 342.82 206,973 +4.79(+1.42%)
Nov 13, 2019 329.87 340.23 329.87 338.03 200,743 +3.61(+1.08%)
Nov 12, 2019 334.47 336.65 329.20 334.42 214,705 -1.69(-0.50%)
Nov 11, 2019 329.08 339.33 327.12 336.11 177,960 +4.52(+1.36%)
Nov 08, 2019 327.39 332.36 322.71 331.59 194,300 +2.81(+0.85%)
Nov 07, 2019 330.98 335.95 327.22 328.78 199,471 -1.15(-0.35%)
Nov 06, 2019 329.35 333.08 320.84 329.93 491,628 -1.44(-0.43%)
Nov 05, 2019 319.63 338.83 319.63 331.37 743,610 +30.55(+10.16%)
Nov 04, 2019 310.03 311.13 298.63 300.82 406,091 -8.30(-2.69%)
Nov 01, 2019 306.32 310.26 305.52 309.12 243,500 +5.08(+1.67%)
Oct 31, 2019 302.96 305.40 298.70 304.04 228,128 +1.80(+0.60%)
Oct 30, 2019 302.86 302.86 295.37 302.24 301,586 +0.39(+0.13%)
Oct 29, 2019 301.94 306.70 301.03 301.85 145,438 +0.00(+0.00%)
Oct 28, 2019 301.81 303.48 299.00 301.85 127,076 +2.57(+0.86%)
Oct 25, 2019 297.20 299.99 294.45 299.28 127,900 -0.30(-0.10%)
Oct 24, 2019 290.07 301.56 287.87 299.58 298,823 +13.54(+4.73%)
Oct 23, 2019 289.02 292.80 281.56 286.04 370,586 -2.98(-1.03%)
Oct 22, 2019 299.40 301.20 288.25 289.02 301,774 -8.98(-3.01%)
Oct 21, 2019 303.17 304.14 295.44 298.00 317,068 -3.86(-1.28%)
Oct 18, 2019 311.98 312.17 297.42 301.86 297,300 -10.12(-3.24%)
Oct 17, 2019 312.72 314.05 309.63 311.98 258,370 +1.48(+0.48%)
Oct 16, 2019 310.60 311.03 302.18 310.50 370,701 -2.87(-0.92%)
Oct 15, 2019 313.00 315.49 311.50 313.37 164,991 +2.80(+0.90%)
Oct 14, 2019 308.52 312.43 308.13 310.57 120,990 +1.35(+0.44%)
Oct 11, 2019 308.97 312.86 307.95 309.22 192,500 +3.72(+1.22%)
Oct 10, 2019 307.89 308.23 304.88 305.50 122,429 -2.49(-0.81%)
Oct 09, 2019 303.74 309.65 302.00 307.99 107,470 +7.27(+2.42%)
Oct 08, 2019 307.74 307.92 297.78 300.72 203,838 -9.59(-3.09%)
Oct 07, 2019 308.02 312.14 307.50 310.31 273,137 +0.36(+0.12%)
Oct 04, 2019 307.14 310.61 306.58 309.95 306,200 +6.12(+2.01%)
Oct 03, 2019 301.65 304.70 297.15 303.83 344,645 +2.75(+0.91%)
Oct 02, 2019 301.92 302.26 296.20 301.08 224,405 -2.20(-0.73%)
Oct 01, 2019 303.25 305.64 298.74 303.28 255,687 -0.24(-0.08%)
Sep 30, 2019 300.00 304.95 299.23 303.52 254,997 +4.54(+1.52%)
Sep 27, 2019 318.64 318.64 296.24 298.98 331,200 -18.61(-5.86%)
Sep 26, 2019 314.00 320.83 313.40 317.59 198,171 +4.13(+1.32%)
Sep 25, 2019 313.50 315.00 305.77 313.46 367,832 +0.18(+0.06%)
Sep 24, 2019 318.54 321.86 312.16 313.28 186,996 -3.23(-1.02%)
Sep 23, 2019 312.24 319.47 310.72 316.51 191,214 +4.27(+1.37%)
Sep 20, 2019 322.74 323.64 310.28 312.24 447,800 -8.75(-2.73%)
Sep 19, 2019 316.41 322.44 314.27 320.99 159,333 +6.09(+1.93%)
Sep 18, 2019 318.97 321.01 310.14 314.90 153,132 -4.56(-1.43%)
Sep 17, 2019 310.28 320.30 310.28 319.46 200,353 +9.55(+3.08%)
Sep 16, 2019 306.54 311.78 306.35 309.91 162,757 +0.57(+0.18%)
Sep 13, 2019 312.64 314.05 305.66 309.34 312,100 -3.92(-1.25%)
Sep 12, 2019 314.52 319.08 312.17 313.26 341,717 -0.67(-0.21%)
Sep 11, 2019 324.42 326.35 313.27 313.93 594,348 -12.27(-3.76%)
Sep 10, 2019 343.00 344.45 318.81 326.20 785,753 -23.06(-6.60%)
Sep 09, 2019 370.02 370.02 344.74 349.26 383,770 -20.14(-5.45%)
Sep 06, 2019 365.92 373.24 365.92 369.40 332,300 +4.58(+1.26%)
Sep 05, 2019 359.00 365.38 356.61 364.82 251,253 +9.32(+2.62%)
Sep 04, 2019 355.21 359.47 353.01 355.50 251,363 +3.50(+0.99%)
Sep 03, 2019 350.89 354.30 349.37 352.00 258,019 -0.72(-0.20%)
Aug 30, 2019 356.28 356.93 347.82 352.72 155,700 -1.46(-0.41%)
Aug 29, 2019 352.02 354.50 346.17 354.18 220,038 +7.82(+2.26%)
Aug 28, 2019 352.03 352.03 345.19 346.36 251,089 -6.99(-1.98%)
Aug 27, 2019 353.95 356.54 347.70 353.35 184,598 +2.98(+0.85%)
Aug 26, 2019 349.96 350.58 343.63 350.37 129,068 +4.18(+1.21%)
Aug 23, 2019 352.36 356.78 345.39 346.19 210,400 -6.35(-1.80%)
Aug 22, 2019 351.76 354.33 347.78 352.54 136,112 +2.86(+0.82%)
Aug 21, 2019 349.65 352.07 346.02 349.68 160,489 +3.28(+0.95%)
Aug 20, 2019 345.30 353.02 342.95 346.40 183,931 +0.93(+0.27%)
Aug 19, 2019 351.97 353.46 344.82 345.47 226,783 -4.65(-1.33%)
Aug 16, 2019 344.21 350.73 344.16 350.12 223,400 +9.14(+2.68%)
Aug 15, 2019 327.77 342.53 327.54 340.98 248,241 +14.05(+4.30%)
Aug 14, 2019 331.62 333.95 324.21 326.93 545,565 -10.40(-3.08%)
Aug 13, 2019 356.57 362.75 335.85 337.33 855,322 -20.57(-5.75%)
Aug 12, 2019 362.53 364.80 355.02 357.90 139,051 -7.26(-1.99%)
Aug 09, 2019 366.28 369.23 360.65 365.16 148,500 -3.01(-0.82%)
Aug 08, 2019 355.89 368.48 354.20 368.17 258,161 +17.36(+4.95%)
Aug 07, 2019 341.64 351.94 340.01 350.81 308,358 +6.27(+1.82%)
Aug 06, 2019 343.02 348.00 342.05 344.54 222,134 +5.89(+1.74%)
Aug 05, 2019 345.57 345.57 335.30 338.65 294,964 -13.65(-3.87%)
Aug 02, 2019 358.67 358.76 345.33 352.30 241,300 -7.51(-2.09%)
Aug 01, 2019 358.21 371.81 355.73 359.81 422,333 +12.39(+3.57%)
Jul 31, 2019 350.68 352.78 344.56 347.42 286,304 -2.46(-0.70%)
Jul 30, 2019 347.39 351.97 346.69 349.88 114,829 -0.31(-0.09%)
Jul 29, 2019 352.73 354.42 347.51 350.19 187,163 -2.48(-0.70%)
Jul 26, 2019 347.59 354.19 347.17 352.67 149,700 +6.93(+2.00%)
Jul 25, 2019 344.88 346.07 340.97 345.74 113,550 +0.86(+0.25%)
Jul 24, 2019 337.38 345.78 335.04 344.88 138,989 +6.79(+2.01%)
Jul 23, 2019 343.65 343.65 336.17 338.09 208,738 -4.41(-1.29%)
Jul 22, 2019 341.64 346.00 340.08 342.50 118,412 +1.87(+0.55%)
Jul 19, 2019 345.00 345.72 339.04 340.63 188,700 -4.65(-1.35%)
Jul 18, 2019 341.49 345.88 339.21 345.28 149,141 +3.79(+1.11%)
Jul 17, 2019 338.93 343.74 338.93 341.49 192,186 +2.49(+0.73%)
Jul 16, 2019 344.52 345.56 338.98 339.00 159,095 -5.64(-1.64%)
Jul 15, 2019 344.18 345.92 341.38 344.64 302,223 +0.21(+0.06%)
Jul 12, 2019 345.44 346.98 344.01 344.43 198,700 -1.31(-0.38%)
Jul 11, 2019 342.99 346.38 339.87 345.74 241,259 +4.93(+1.45%)
Jul 10, 2019 340.05 341.83 337.13 340.81 200,145 +2.71(+0.80%)
Jul 09, 2019 332.30 339.01 332.10 338.10 304,701 +3.50(+1.05%)
Jul 08, 2019 331.62 335.08 330.97 334.60 225,531 +2.17(+0.65%)
Jul 05, 2019 330.03 332.59 326.20 332.43 172,100 +1.03(+0.31%)
Jul 03, 2019 324.82 331.54 324.70 331.40 170,200 +7.83(+2.42%)
Jul 02, 2019 316.69 323.94 315.71 323.57 190,001 +6.83(+2.16%)
Jul 01, 2019 318.70 318.81 310.01 316.74 204,222 +2.72(+0.87%)
Jun 28, 2019 303.00 314.13 303.00 314.02 374,600 +11.92(+3.95%)
Jun 27, 2019 299.36 302.93 297.80 302.10 180,225 +4.22(+1.42%)
Jun 26, 2019 296.13 300.39 296.13 297.88 202,551 +2.99(+1.01%)
Jun 25, 2019 300.00 301.33 294.06 294.89 204,252 -5.85(-1.95%)
Jun 24, 2019 306.38 306.43 300.66 300.74 133,362 -3.84(-1.26%)
Jun 21, 2019 304.37 306.75 301.95 304.58 280,800 -1.34(-0.44%)
Jun 20, 2019 310.40 312.16 302.79 305.92 325,982 +0.26(+0.09%)
Jun 19, 2019 306.57 306.57 300.62 305.66 347,869 -0.45(-0.15%)
Jun 18, 2019 309.28 309.99 305.24 306.11 184,026 +0.16(+0.05%)
Jun 17, 2019 306.69 309.79 305.34 305.95 165,923 -0.25(-0.08%)
Jun 14, 2019 311.77 311.87 305.72 306.20 142,600 -5.47(-1.76%)
Jun 13, 2019 313.24 314.87 310.07 311.67 111,760 +0.19(+0.06%)
Jun 12, 2019 308.11 312.22 304.75 311.48 228,698 +1.57(+0.51%)
Jun 11, 2019 317.97 317.97 308.09 309.91 208,387 -5.33(-1.69%)
Jun 10, 2019 316.01 320.39 313.82 315.24 203,431 +2.09(+0.67%)
Jun 07, 2019 314.25 316.25 311.11 313.15 372,200 +0.98(+0.31%)
Jun 06, 2019 301.81 313.51 299.36 312.17 402,316 +10.17(+3.37%)
Jun 05, 2019 300.00 303.72 298.69 302.00 310,302 +4.61(+1.55%)
Jun 04, 2019 291.35 297.42 288.53 297.39 338,994 +9.83(+3.42%)
Jun 03, 2019 295.90 297.45 285.77 287.56 248,303 -8.34(-2.82%)
May 31, 2019 294.65 297.39 292.92 295.90 250,200 -1.66(-0.56%)
May 30, 2019 295.60 298.91 295.23 297.56 137,448 +1.68(+0.57%)
May 29, 2019 297.17 297.91 293.13 295.88 292,546 -3.26(-1.09%)
May 28, 2019 297.89 302.88 296.64 299.14 203,154 +3.41(+1.15%)
May 24, 2019 296.12 298.00 294.23 295.73 119,600 +1.41(+0.48%)
May 23, 2019 293.07 294.34 290.71 294.32 124,608 -2.59(-0.87%)
May 22, 2019 292.76 298.77 292.76 296.91 132,703 +3.46(+1.18%)
May 21, 2019 294.01 296.49 292.78 293.45 164,182 +3.29(+1.13%)
May 20, 2019 288.64 292.26 285.00 290.16 188,733 -1.69(-0.58%)
May 17, 2019 290.54 295.38 290.54 291.85 147,800 -2.40(-0.82%)
May 16, 2019 288.28 296.49 288.28 294.25 195,098 +6.95(+2.42%)
May 15, 2019 278.51 287.52 278.39 287.30 166,818 +4.94(+1.75%)
May 14, 2019 274.25 284.67 274.25 282.36 173,418 +9.29(+3.40%)
May 13, 2019 281.57 282.83 272.25 273.07 272,940 -14.26(-4.96%)
May 10, 2019 285.13 288.31 279.23 287.33 140,100 +0.12(+0.04%)
May 09, 2019 280.63 289.03 278.28 287.21 342,080 +4.09(+1.44%)
May 08, 2019 279.18 285.09 278.42 283.12 185,185 +4.20(+1.51%)
May 07, 2019 282.22 283.61 276.37 278.92 304,215 -5.55(-1.95%)
May 06, 2019 276.53 285.65 275.68 284.47 305,721 +4.22(+1.51%)
May 03, 2019 274.40 280.54 274.40 280.25 161,500 +7.75(+2.84%)
May 02, 2019 270.61 273.97 268.25 272.50 285,849 +1.60(+0.59%)
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.