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

Moderna Inc (NQ: MRNA )

102.35 +0.35 (+0.34%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 19, 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 (%)
Dec 31, 2021 249.88 259.20 246.70 253.98 6,822,049 +2.38(+0.95%)
Dec 30, 2021 243.83 254.32 242.13 251.60 6,587,156 +3.72(+1.50%)
Dec 29, 2021 239.33 249.40 233.20 247.88 9,131,072 +6.44(+2.67%)
Dec 28, 2021 245.37 254.57 237.58 241.44 9,276,158 -5.44(-2.20%)
Dec 27, 2021 243.00 252.72 240.58 246.88 8,255,644 -3.11(-1.24%)
Dec 23, 2021 250.41 253.65 238.50 249.99 9,840,191 -1.37(-0.55%)
Dec 22, 2021 264.06 267.00 245.50 251.36 13,922,894 -16.78(-6.26%)
Dec 21, 2021 275.50 281.30 257.20 268.14 12,501,980 -8.24(-2.98%)
Dec 20, 2021 321.30 321.31 275.12 276.38 16,967,148 -18.42(-6.25%)
Dec 17, 2021 275.57 296.39 269.00 294.80 10,627,523 +12.78(+4.53%)
Dec 16, 2021 284.20 287.13 277.07 282.02 5,961,648 -1.26(-0.44%)
Dec 15, 2021 271.80 290.35 271.55 283.28 9,258,893 +6.12(+2.21%)
Dec 14, 2021 264.30 278.33 257.20 277.16 6,438,469 +5.17(+1.90%)
Dec 13, 2021 257.40 275.78 256.97 271.99 10,548,802 +14.93(+5.81%)
Dec 10, 2021 235.40 261.97 233.51 257.06 17,506,648 -15.15(-5.57%)
Dec 09, 2021 285.19 285.71 271.33 272.21 5,220,885 -11.19(-3.95%)
Dec 08, 2021 282.38 288.28 272.91 283.40 7,103,457 +0.84(+0.30%)
Dec 07, 2021 268.14 287.77 263.07 282.56 10,773,088 +17.23(+6.49%)
Dec 06, 2021 280.85 287.48 256.56 265.33 19,826,112 -41.39(-13.49%)
Dec 03, 2021 318.09 318.79 293.60 306.72 12,700,061 +5.23(+1.73%)
Dec 02, 2021 301.29 308.03 291.03 301.49 15,355,546 -9.12(-2.94%)
Dec 01, 2021 330.00 336.36 310.57 310.61 21,560,800 -41.82(-11.87%)
Nov 30, 2021 351.58 357.64 337.29 352.43 25,122,720 -16.08(-4.36%)
Nov 29, 2021 370.33 376.65 350.27 368.51 33,868,360 +38.88(+11.80%)
Nov 26, 2021 319.34 350.15 313.00 329.63 35,901,208 +56.24(+20.57%)
Nov 24, 2021 273.01 275.28 266.31 273.39 4,760,238 -18.19(-6.24%)
Nov 23, 2021 277.74 291.57 269.18 291.57 6,938,126 +8.88(+3.14%)
Nov 22, 2021 268.07 289.00 264.20 282.69 13,839,835 +18.91(+7.17%)
Nov 19, 2021 265.42 274.84 258.09 263.78 15,624,020 +12.37(+4.92%)
Nov 18, 2021 246.12 252.60 250.61 251.41 7,386,631 +9.18(+3.79%)
Nov 17, 2021 234.79 249.14 234.57 242.23 8,010,565 +7.95(+3.39%)
Nov 16, 2021 234.01 239.99 230.29 234.28 5,272,532 -0.79(-0.34%)
Nov 15, 2021 230.82 236.60 225.63 235.07 5,659,026 +3.88(+1.68%)
Nov 12, 2021 225.86 232.56 224.42 231.19 6,831,838 +5.37(+2.38%)
Nov 11, 2021 227.67 232.27 221.60 225.82 8,348,340 -11.44(-4.82%)
Nov 10, 2021 230.10 237.26 9,100,673 +0.41(+0.17%)
Nov 09, 2021 246.07 250.57 232.21 236.85 10,947,653 -7.83(-3.20%)
Nov 08, 2021 233.06 245.92 233.06 244.68 14,591,570 +7.69(+3.24%)
Nov 05, 2021 241.57 246.10 210.96 236.99 59,630,344 -47.03(-16.56%)
Nov 04, 2021 295.81 297.73 278.01 284.02 30,949,036 -61.90(-17.89%)
Nov 03, 2021 350.00 350.10 336.20 345.92 6,443,574 -2.72(-0.78%)
Nov 02, 2021 338.74 349.45 337.04 348.64 5,257,151 +11.47(+3.40%)
Nov 01, 2021 334.99 338.07 324.15 337.17 8,734,665 -8.04(-2.33%)
Oct 29, 2021 344.47 345.21 4,459,022 -2.71(-0.78%)
Oct 28, 2021 343.10 347.92 4,730,606 +7.04(+2.07%)
Oct 27, 2021 344.25 350.64 338.34 340.88 4,714,758 -4.86(-1.41%)
Oct 26, 2021 352.00 345.74 6,669,999 -3.82(-1.09%)
Oct 25, 2021 327.36 350.06 349.56 9,759,494 +23.02(+7.05%)
Oct 22, 2021 332.54 317.18 326.54 7,780,244 -13.03(-3.84%)
Oct 21, 2021 337.21 341.52 333.40 339.57 5,594,036 +6.56(+1.97%)
Oct 20, 2021 334.01 338.60 329.36 333.01 4,973,927 -0.60(-0.18%)
Oct 19, 2021 339.11 347.23 331.01 333.61 8,552,697 -1.23(-0.37%)
Oct 18, 2021 322.26 338.54 322.25 334.84 8,751,222 +10.63(+3.28%)
Oct 15, 2021 341.01 341.55 318.50 324.21 17,239,884 -7.67(-2.31%)
Oct 14, 2021 329.00 337.36 322.10 331.88 12,828,205 +10.38(+3.23%)
Oct 13, 2021 314.90 327.74 313.30 321.50 12,760,717 +10.37(+3.33%)
Oct 12, 2021 313.04 315.94 301.91 311.13 10,188,942 +6.03(+1.98%)
Oct 11, 2021 299.32 314.11 298.10 305.10 7,620,956 +0.19(+0.06%)
Oct 08, 2021 310.80 314.05 297.54 304.91 10,631,841 -4.45(-1.44%)
Oct 07, 2021 295.46 318.58 293.58 309.36 15,785,887 +7.05(+2.33%)
Oct 06, 2021 318.71 325.68 300.62 302.31 17,410,828 -29.80(-8.97%)
Oct 05, 2021 331.00 338.03 327.20 332.11 11,634,359 +6.09(+1.87%)
Oct 04, 2021 308.88 330.56 305.25 326.02 23,345,384 -15.07(-4.42%)
Oct 01, 2021 358.33 359.12 323.41 341.09 34,351,288 -43.77(-11.37%)
Sep 30, 2021 381.82 390.60 377.10 384.86 9,602,556 +5.96(+1.57%)
Sep 29, 2021 393.21 397.98 375.71 378.90 11,409,924 -5.31(-1.38%)
Sep 28, 2021 398.56 403.30 376.03 384.21 15,925,558 -24.60(-6.02%)
Sep 27, 2021 430.60 434.00 407.25 408.81 13,336,137 -21.33(-4.96%)
Sep 24, 2021 448.08 453.61 426.61 430.14 12,984,589 -24.46(-5.38%)
Sep 23, 2021 439.79 458.50 438.79 454.60 9,617,053 +13.88(+3.15%)
Sep 22, 2021 433.09 443.73 428.60 440.72 8,996,466 +6.68(+1.54%)
Sep 21, 2021 424.30 439.57 420.30 434.04 9,350,123 +10.71(+2.53%)
Sep 20, 2021 417.51 435.45 416.51 423.33 12,921,651 -6.72(-1.56%)
Sep 17, 2021 438.53 442.00 406.87 430.05 30,536,408 -10.60(-2.41%)
Sep 16, 2021 431.21 445.80 429.00 440.65 10,104,322 +6.19(+1.42%)
Sep 15, 2021 427.45 437.80 422.16 434.46 12,885,652 +6.75(+1.58%)
Sep 14, 2021 419.27 443.76 418.63 427.71 14,729,480 +7.99(+1.90%)
Sep 13, 2021 448.00 448.81 415.00 419.72 15,655,949 -29.60(-6.59%)
Sep 10, 2021 463.16 464.85 448.11 449.32 12,607,014 -6.60(-1.45%)
Sep 09, 2021 429.93 459.42 427.09 455.92 22,175,484 +33.02(+7.81%)
Sep 08, 2021 433.72 437.17 418.20 422.90 11,469,165 -13.49(-3.09%)
Sep 07, 2021 409.50 438.55 408.96 436.39 15,987,924 +19.69(+4.73%)
Sep 03, 2021 392.71 416.81 388.68 416.70 13,860,008 +19.04(+4.79%)
Sep 02, 2021 393.13 402.80 390.51 397.66 8,906,333 +7.72(+1.98%)
Sep 01, 2021 382.84 394.98 375.20 389.94 11,607,666 +13.25(+3.52%)
Aug 31, 2021 375.91 384.68 370.50 376.69 10,917,015 +6.00(+1.62%)
Aug 30, 2021 369.00 389.04 362.80 370.69 15,522,360 -11.52(-3.01%)
Aug 27, 2021 398.83 398.98 378.72 382.21 13,188,531 -18.09(-4.52%)
Aug 26, 2021 395.45 404.67 392.15 400.30 8,896,139 +2.43(+0.61%)
Aug 25, 2021 391.70 413.80 387.97 397.87 14,420,221 +2.93(+0.74%)
Aug 24, 2021 405.69 407.58 387.56 394.94 13,941,711 -16.95(-4.12%)
Aug 23, 2021 390.34 411.97 386.00 411.89 15,785,541 +28.91(+7.55%)
Aug 20, 2021 374.55 387.49 369.55 382.98 13,216,720 +7.45(+1.98%)
Aug 19, 2021 385.00 394.92 375.00 375.53 14,246,548 -23.27(-5.84%)
Aug 18, 2021 406.50 413.30 386.21 398.80 19,107,264 -3.06(-0.76%)
Aug 17, 2021 361.00 402.49 358.55 401.86 25,944,940 +28.00(+7.49%)
Aug 16, 2021 379.27 379.27 349.10 373.86 23,591,256 -15.92(-4.08%)
Aug 13, 2021 405.24 406.32 387.10 389.78 16,533,769 -1.64(-0.42%)
Aug 12, 2021 400.00 406.35 377.09 391.42 34,329,644 +6.09(+1.58%)
Aug 11, 2021 443.57 453.73 372.00 385.33 53,826,508 -71.48(-15.65%)
Aug 10, 2021 485.50 497.49 454.00 456.81 36,426,936 -27.66(-5.71%)
Aug 09, 2021 411.30 493.76 409.66 484.47 42,236,680 +70.76(+17.10%)
Aug 06, 2021 410.30 419.26 393.61 413.71 18,924,896 -2.39(-0.57%)
Aug 05, 2021 409.72 443.99 403.00 416.10 25,522,132 -2.46(-0.59%)
Aug 04, 2021 385.00 433.00 377.11 418.56 32,231,702 +32.05(+8.29%)
Aug 03, 2021 348.50 386.98 344.55 386.51 20,387,796 +39.90(+11.51%)
Aug 02, 2021 360.00 365.60 343.20 346.61 13,676,525 -6.97(-1.97%)
Jul 30, 2021 346.90 359.90 342.28 353.58 11,345,689 +7.94(+2.30%)
Jul 29, 2021 350.64 351.22 336.00 345.64 10,095,223 -3.68(-1.05%)
Jul 28, 2021 333.01 350.99 327.50 349.32 13,076,266 +20.82(+6.34%)
Jul 27, 2021 335.31 344.89 318.29 328.50 17,193,808 -7.37(-2.19%)
Jul 26, 2021 352.00 361.75 329.15 335.87 23,383,530 -12.96(-3.72%)
Jul 23, 2021 330.90 349.45 325.20 348.83 23,431,456 +25.35(+7.84%)
Jul 22, 2021 319.00 329.60 316.29 323.48 16,500,259 +2.37(+0.74%)
Jul 21, 2021 298.51 325.88 293.62 321.11 30,845,532 +13.78(+4.48%)
Jul 20, 2021 318.22 342.50 292.00 307.33 123,096,392 -6.26(-2.00%)
Jul 19, 2021 284.54 317.88 283.14 313.59 35,490,332 +27.16(+9.48%)
Jul 16, 2021 276.92 288.88 271.50 286.43 41,397,264 +26.75(+10.30%)
Jul 15, 2021 246.66 261.22 245.50 259.68 15,286,436 +13.02(+5.28%)
Jul 14, 2021 237.24 249.92 237.22 246.66 9,416,209 +11.51(+4.89%)
Jul 13, 2021 239.14 239.82 233.80 235.15 4,184,364 -4.19(-1.75%)
Jul 12, 2021 230.98 242.39 229.23 239.34 6,933,605 +6.53(+2.80%)
Jul 09, 2021 231.97 233.80 224.28 232.81 5,305,113 +0.02(+0.01%)
Jul 08, 2021 215.66 233.41 214.07 232.79 8,708,410 +10.89(+4.91%)
Jul 07, 2021 231.76 231.86 220.82 221.90 4,885,975 -11.44(-4.90%)
Jul 06, 2021 229.62 234.60 225.43 233.34 4,950,341 -0.96(-0.41%)
Jul 02, 2021 235.10 238.90 230.14 234.30 4,200,456 -0.81(-0.34%)
Jul 01, 2021 236.30 236.71 227.67 235.11 5,930,758 +0.13(+0.06%)
Jun 30, 2021 237.98 245.70 232.41 234.98 9,315,946 +0.52(+0.22%)
Jun 29, 2021 221.19 238.40 219.33 234.46 11,406,558 +11.52(+5.17%)
Jun 28, 2021 223.00 225.09 215.60 222.94 6,187,798 +3.00(+1.36%)
Jun 25, 2021 221.26 226.51 216.33 219.94 13,315,631 -0.20(-0.09%)
Jun 24, 2021 214.38 221.49 213.46 220.14 8,166,201 +8.10(+3.82%)
Jun 23, 2021 219.98 224.54 205.55 212.04 14,550,203 -9.32(-4.21%)
Jun 22, 2021 210.76 222.41 210.25 221.36 10,062,630 +13.12(+6.30%)
Jun 21, 2021 200.86 211.04 200.00 208.24 7,419,406 +9.05(+4.54%)
Jun 18, 2021 202.68 204.84 194.51 199.19 6,663,821 -3.28(-1.62%)
Jun 17, 2021 200.00 203.92 197.72 202.47 4,953,572 +4.63(+2.34%)
Jun 16, 2021 200.00 203.98 193.20 197.84 7,262,629 -3.75(-1.86%)
Jun 15, 2021 203.49 207.85 199.20 201.59 6,782,307 -5.82(-2.81%)
Jun 14, 2021 213.27 213.49 198.50 207.41 11,739,680 -11.44(-5.23%)
Jun 11, 2021 211.90 218.90 211.80 218.85 5,576,038 +1.85(+0.85%)
Jun 10, 2021 216.62 221.88 207.70 217.00 11,749,370 -0.44(-0.20%)
Jun 09, 2021 212.30 221.50 212.01 217.44 8,011,595 +4.44(+2.08%)
Jun 08, 2021 220.10 222.34 202.50 213.00 11,853,655 -6.57(-2.99%)
Jun 07, 2021 207.10 227.71 206.42 219.57 19,025,128 +13.50(+6.55%)
Jun 04, 2021 197.90 207.38 197.33 206.07 11,103,272 +10.85(+5.56%)
Jun 03, 2021 188.89 200.00 188.63 195.22 9,267,249 +3.62(+1.89%)
Jun 02, 2021 183.90 194.49 183.28 191.60 10,138,331 +6.94(+3.76%)
Jun 01, 2021 184.08 185.28 178.80 184.66 6,009,010 -0.35(-0.19%)
May 28, 2021 178.62 186.64 178.36 185.01 8,567,191 +5.47(+3.05%)
May 27, 2021 174.20 180.00 173.63 179.54 10,842,985 +3.95(+2.25%)
May 26, 2021 168.70 175.62 168.51 175.59 6,878,410 +6.33(+3.74%)
May 25, 2021 166.56 171.74 165.10 169.26 7,755,522 +5.09(+3.10%)
May 24, 2021 162.88 166.80 161.01 164.17 4,512,311 +2.72(+1.68%)
May 21, 2021 168.93 169.28 161.35 161.45 5,169,140 -4.52(-2.72%)
May 20, 2021 159.92 166.81 158.89 165.97 4,824,752 +7.98(+5.05%)
May 19, 2021 155.43 160.07 154.51 157.99 3,941,786 -1.54(-0.97%)
May 18, 2021 160.16 165.75 157.90 159.53 4,806,331 -0.90(-0.56%)
May 17, 2021 159.00 163.37 156.72 160.43 4,229,761 -0.95(-0.59%)
May 14, 2021 150.85 162.46 150.40 161.38 6,512,878 +11.51(+7.68%)
May 13, 2021 152.60 155.62 146.85 149.87 5,761,706 -2.81(-1.84%)
May 12, 2021 154.11 158.91 151.15 152.68 5,716,327 -6.31(-3.97%)
May 11, 2021 151.31 161.99 150.06 158.99 8,084,595 +0.44(+0.28%)
May 10, 2021 164.01 164.76 155.71 158.55 8,803,986 -4.60(-2.82%)
May 07, 2021 165.78 169.02 160.82 163.15 11,952,612 +2.65(+1.65%)
May 06, 2021 148.00 163.47 143.56 160.50 29,654,520 -2.34(-1.44%)
May 05, 2021 178.10 180.70 156.81 162.84 18,896,736 -10.75(-6.19%)
May 04, 2021 185.33 188.49 171.63 173.59 16,890,488 -12.43(-6.68%)
May 03, 2021 183.90 189.00 182.21 186.02 14,624,163 +7.20(+4.03%)
Apr 30, 2021 175.59 184.00 174.52 178.82 9,495,200 +3.15(+1.79%)
Apr 29, 2021 183.33 186.80 174.76 175.67 8,355,139 -3.01(-1.68%)
Apr 28, 2021 182.37 182.89 176.12 178.68 8,373,191 -4.73(-2.58%)
Apr 27, 2021 178.36 185.53 178.18 183.41 12,917,817 +5.80(+3.27%)
Apr 26, 2021 171.79 179.60 168.88 177.61 12,197,258 +3.98(+2.29%)
Apr 23, 2021 170.30 175.51 168.35 173.63 8,855,300 +5.53(+3.29%)
Apr 22, 2021 168.26 179.00 164.62 168.10 15,916,746 -1.40(-0.83%)
Apr 21, 2021 158.60 170.11 157.69 169.50 11,344,675 +12.72(+8.11%)
Apr 20, 2021 160.32 162.73 153.27 156.78 7,151,392 -5.13(-3.17%)
Apr 19, 2021 166.61 168.20 159.60 161.91 9,994,267 -8.90(-5.21%)
Apr 16, 2021 158.68 171.92 158.21 170.81 19,044,800 +10.94(+6.84%)
Apr 15, 2021 159.00 163.58 155.23 159.87 10,333,852 -0.16(-0.10%)
Apr 14, 2021 153.66 160.92 152.49 160.03 15,371,686 +10.32(+6.89%)
Apr 13, 2021 146.80 152.11 145.35 149.71 13,705,434 +10.31(+7.40%)
Apr 12, 2021 142.37 143.49 136.36 139.40 6,057,910 -1.52(-1.08%)
Apr 09, 2021 133.51 144.00 133.34 140.92 9,918,100 +7.04(+5.26%)
Apr 08, 2021 132.85 135.90 132.06 133.88 4,525,642 +2.41(+1.83%)
Apr 07, 2021 132.37 135.16 130.21 131.47 4,376,043 -2.06(-1.54%)
Apr 06, 2021 130.11 138.25 128.16 133.53 7,431,619 +3.62(+2.79%)
Apr 05, 2021 132.60 133.19 127.04 129.91 5,216,451 -2.64(-1.99%)
Apr 01, 2021 132.20 136.64 130.34 132.55 7,269,600 +1.60(+1.22%)
Mar 31, 2021 121.10 131.80 119.33 130.95 10,011,863 +12.46(+10.52%)
Mar 30, 2021 123.15 123.60 117.34 118.49 11,051,848 -4.93(-3.99%)
Mar 29, 2021 130.11 131.30 121.90 123.42 10,811,354 -9.86(-7.40%)
Mar 26, 2021 133.38 135.60 128.02 133.28 4,047,100 -0.05(-0.04%)
Mar 25, 2021 127.33 134.31 126.42 133.33 5,693,777 +1.72(+1.31%)
Mar 24, 2021 137.25 137.74 131.01 131.61 5,856,087 -4.91(-3.60%)
Mar 23, 2021 145.61 146.19 136.38 136.52 6,952,259 -9.08(-6.24%)
Mar 22, 2021 144.19 147.92 141.85 145.60 6,049,561 +1.86(+1.29%)
Mar 19, 2021 143.06 145.18 138.53 143.74 6,933,700 +2.28(+1.61%)
Mar 18, 2021 144.45 147.61 140.86 141.46 7,139,044 -6.09(-4.13%)
Mar 17, 2021 150.25 152.08 143.25 147.55 12,887,887 -8.47(-5.43%)
Mar 16, 2021 148.50 157.75 145.84 156.02 16,978,932 +12.36(+8.60%)
Mar 15, 2021 136.77 143.85 135.01 143.66 7,351,675 +6.67(+4.87%)
Mar 12, 2021 134.04 138.74 133.20 136.99 4,923,000 -3.48(-2.48%)
Mar 11, 2021 132.98 140.85 131.48 140.47 8,122,871 +10.72(+8.26%)
Mar 10, 2021 133.62 135.71 128.79 129.75 5,551,560 -1.12(-0.86%)
Mar 09, 2021 127.11 132.30 125.60 130.87 7,826,686 +7.40(+5.99%)
Mar 08, 2021 129.15 133.55 122.48 123.47 6,828,517 -8.72(-6.60%)
Mar 05, 2021 133.07 134.27 121.12 132.19 12,039,600 -0.11(-0.08%)
Mar 04, 2021 128.70 135.47 126.69 132.30 10,916,359 +1.08(+0.82%)
Mar 03, 2021 146.09 147.32 131.00 131.22 13,660,593 -15.59(-10.62%)
Mar 02, 2021 153.50 154.47 146.44 146.81 8,613,479 -10.59(-6.73%)
Mar 01, 2021 154.46 157.78 145.25 157.40 15,337,984 +2.59(+1.67%)
Feb 26, 2021 157.98 159.60 150.88 154.81 13,445,200 +6.43(+4.33%)
Feb 25, 2021 150.78 160.98 145.86 148.38 15,135,004 +3.59(+2.48%)
Feb 24, 2021 150.41 151.00 143.47 144.79 9,694,103 -5.38(-3.58%)
Feb 23, 2021 151.25 153.00 136.00 150.17 15,497,472 -9.20(-5.77%)
Feb 22, 2021 167.80 170.35 158.58 159.37 11,131,974 -15.37(-8.80%)
Feb 19, 2021 173.54 179.30 170.53 174.74 6,413,500 +5.17(+3.05%)
Feb 18, 2021 171.59 175.47 168.00 169.57 5,114,098 -7.19(-4.07%)
Feb 17, 2021 174.70 178.01 171.62 176.76 6,551,104 -1.77(-0.99%)
Feb 16, 2021 182.41 184.18 173.51 178.53 6,911,578 -5.21(-2.84%)
Feb 12, 2021 184.89 185.00 177.58 183.74 5,705,500 +0.30(+0.16%)
Feb 11, 2021 178.29 184.22 176.20 183.44 5,435,261 +4.10(+2.29%)
Feb 10, 2021 182.74 185.22 176.37 179.34 7,051,218 -0.18(-0.10%)
Feb 09, 2021 186.21 187.00 177.27 179.52 8,376,925 -6.46(-3.47%)
Feb 08, 2021 177.00 189.26 176.81 185.98 12,929,004 +9.74(+5.53%)
Feb 05, 2021 170.99 177.50 170.26 176.24 8,990,000 +2.93(+1.69%)
Feb 04, 2021 166.42 173.73 164.25 173.31 10,590,012 +7.45(+4.49%)
Feb 03, 2021 156.60 168.39 156.40 165.86 11,335,839 +7.28(+4.59%)
Feb 02, 2021 158.52 159.05 147.10 158.58 14,913,095 +1.10(+0.70%)
Feb 01, 2021 173.03 174.50 154.30 157.48 22,027,842 -15.68(-9.06%)
Jan 29, 2021 174.99 185.98 166.20 173.16 39,687,200 +13.61(+8.53%)
Jan 28, 2021 154.10 168.00 153.62 159.55 16,452,219 +3.82(+2.45%)
Jan 27, 2021 151.20 164.55 149.00 155.73 20,206,402 +3.80(+2.50%)
Jan 26, 2021 145.15 154.55 145.00 151.93 16,923,754 +4.93(+3.35%)
Jan 25, 2021 138.40 147.43 137.25 147.00 26,938,220 +15.98(+12.20%)
Jan 22, 2021 132.50 135.87 128.90 131.02 10,067,100 -1.96(-1.47%)
Jan 21, 2021 125.28 137.00 125.25 132.98 20,860,392 +7.84(+6.26%)
Jan 20, 2021 124.51 126.01 122.25 125.14 7,986,163 +0.13(+0.10%)
Jan 19, 2021 122.10 126.36 120.50 125.01 16,514,771 -4.64(-3.58%)
Jan 15, 2021 129.60 133.29 126.58 129.65 15,769,500 -0.07(-0.05%)
Jan 14, 2021 122.80 130.98 122.80 129.72 13,319,650 +5.66(+4.56%)
Jan 13, 2021 123.70 127.58 120.74 124.06 14,285,130 -0.49(-0.39%)
Jan 12, 2021 117.93 124.91 117.12 124.55 15,279,336 +7.29(+6.22%)
Jan 11, 2021 112.75 121.24 112.62 117.26 16,617,319 +4.51(+4.00%)
Jan 08, 2021 116.52 117.71 111.49 112.75 12,376,900 -2.34(-2.03%)
Jan 07, 2021 120.10 122.82 112.13 115.09 20,582,580 -1.17(-1.01%)
Jan 06, 2021 111.11 116.93 110.28 116.26 21,559,636 +7.08(+6.48%)
Jan 05, 2021 113.82 114.98 107.20 109.18 15,398,928 -2.55(-2.28%)
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.