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

DaVita HealthCare Partner (NY: DVA )

139.82 +3.34 (+2.45%)
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, 2021 113.71 117.53 112.99 116.53 1,330,200 +2.06(+1.80%)
Apr 29, 2021 113.82 114.78 113.33 114.47 781,127 +1.16(+1.02%)
Apr 28, 2021 112.90 114.37 112.55 113.31 689,809 +0.95(+0.85%)
Apr 27, 2021 112.51 113.74 112.12 112.36 487,189 -0.99(-0.87%)
Apr 26, 2021 113.79 114.77 113.14 113.35 506,895 -0.25(-0.22%)
Apr 23, 2021 112.38 113.93 110.95 113.60 604,800 +1.15(+1.02%)
Apr 22, 2021 113.55 113.94 112.08 112.45 614,557 -1.09(-0.96%)
Apr 21, 2021 112.90 114.37 112.67 113.54 523,017 +1.34(+1.19%)
Apr 20, 2021 110.36 112.55 110.17 112.20 670,003 +1.42(+1.28%)
Apr 19, 2021 113.48 113.69 110.19 110.78 825,973 -2.33(-2.06%)
Apr 16, 2021 110.44 113.50 110.10 113.11 1,760,800 +3.26(+2.97%)
Apr 15, 2021 108.94 110.53 108.58 109.85 764,278 +1.62(+1.50%)
Apr 14, 2021 108.34 109.16 107.37 108.23 654,307 +0.77(+0.72%)
Apr 13, 2021 108.89 109.16 106.69 107.46 1,028,055 -2.42(-2.20%)
Apr 12, 2021 109.00 110.92 108.78 109.88 570,980 +0.88(+0.81%)
Apr 09, 2021 107.24 109.08 106.89 109.00 472,800 +2.14(+2.00%)
Apr 08, 2021 106.50 108.20 106.29 106.86 862,064 +0.17(+0.16%)
Apr 07, 2021 107.05 108.09 106.46 106.69 547,850 -0.26(-0.24%)
Apr 06, 2021 107.16 107.97 106.53 106.95 638,558 +0.15(+0.14%)
Apr 05, 2021 106.00 107.38 105.47 106.80 1,024,689 +1.36(+1.29%)
Apr 01, 2021 107.51 107.66 105.08 105.44 1,069,000 -2.33(-2.16%)
Mar 31, 2021 109.29 109.97 107.60 107.77 663,199 -1.71(-1.56%)
Mar 30, 2021 110.12 110.36 108.49 109.48 475,788 -0.57(-0.52%)
Mar 29, 2021 108.80 110.64 108.69 110.05 817,091 +1.28(+1.18%)
Mar 26, 2021 108.33 109.51 107.60 108.77 856,400 -2.09(-1.89%)
Mar 25, 2021 108.95 111.41 107.55 110.86 627,696 +1.83(+1.68%)
Mar 24, 2021 107.20 109.83 106.95 109.03 487,965 +2.01(+1.88%)
Mar 23, 2021 110.05 110.32 106.89 107.02 627,253 -3.02(-2.74%)
Mar 22, 2021 109.51 110.34 108.02 110.04 532,606 +0.21(+0.19%)
Mar 19, 2021 108.75 110.69 108.70 109.83 1,230,600 +0.64(+0.59%)
Mar 18, 2021 107.94 109.95 107.56 109.19 520,584 +1.46(+1.36%)
Mar 17, 2021 107.42 108.53 106.66 107.73 482,157 +0.09(+0.08%)
Mar 16, 2021 109.00 109.30 107.58 107.64 561,118 -1.29(-1.18%)
Mar 15, 2021 107.88 109.24 107.68 108.93 412,285 +0.49(+0.45%)
Mar 12, 2021 108.65 108.84 107.78 108.44 679,300 +0.76(+0.71%)
Mar 11, 2021 107.15 108.35 107.09 107.68 466,378 +0.57(+0.53%)
Mar 10, 2021 108.54 109.09 107.11 107.11 666,811 -0.52(-0.48%)
Mar 09, 2021 108.13 110.31 107.40 107.63 654,014 +0.02(+0.02%)
Mar 08, 2021 105.50 108.20 105.39 107.61 590,762 +2.07(+1.96%)
Mar 05, 2021 104.72 106.04 103.78 105.54 751,400 +1.72(+1.66%)
Mar 04, 2021 102.29 104.64 101.85 103.82 1,061,942 +1.04(+1.01%)
Mar 03, 2021 102.99 103.36 101.55 102.78 533,964 -0.74(-0.71%)
Mar 02, 2021 103.49 104.01 102.50 103.52 719,270 +0.67(+0.65%)
Mar 01, 2021 103.22 104.48 102.74 102.85 702,928 +0.72(+0.70%)
Feb 26, 2021 101.91 103.76 101.75 102.13 849,400 -0.01(-0.01%)
Feb 25, 2021 103.17 103.87 101.23 102.14 538,398 -0.75(-0.73%)
Feb 24, 2021 101.18 103.53 101.18 102.89 835,839 +1.61(+1.59%)
Feb 23, 2021 99.84 101.58 98.55 101.28 734,174 +1.30(+1.30%)
Feb 22, 2021 100.99 101.69 99.39 99.98 731,094 -2.09(-2.05%)
Feb 19, 2021 99.82 102.34 99.50 102.07 1,061,200 +1.95(+1.95%)
Feb 18, 2021 102.62 102.93 99.65 100.12 1,202,652 -2.99(-2.90%)
Feb 17, 2021 103.09 104.72 101.83 103.11 1,118,874 -1.07(-1.03%)
Feb 16, 2021 105.43 110.69 103.28 104.18 2,289,099 -0.81(-0.77%)
Feb 12, 2021 112.50 114.58 104.78 104.99 1,573,300 -8.34(-7.36%)
Feb 11, 2021 113.93 114.31 112.33 113.33 877,926 -0.06(-0.05%)
Feb 10, 2021 111.90 113.45 110.77 113.39 769,771 +2.39(+2.15%)
Feb 09, 2021 110.62 112.30 110.29 111.00 947,678 +0.80(+0.73%)
Feb 08, 2021 109.47 110.59 109.02 110.20 1,296,147 +1.02(+0.93%)
Feb 05, 2021 110.31 110.58 108.38 109.18 793,200 -0.36(-0.33%)
Feb 04, 2021 110.53 110.80 108.59 109.54 753,396 -0.95(-0.86%)
Feb 03, 2021 111.28 111.69 108.04 110.49 1,544,738 -1.15(-1.03%)
Feb 02, 2021 114.00 116.17 111.64 111.64 1,477,955 -7.17(-6.03%)
Feb 01, 2021 118.02 120.00 116.92 118.81 794,947 +1.44(+1.23%)
Jan 29, 2021 117.50 118.55 116.01 117.37 915,400 -0.52(-0.44%)
Jan 28, 2021 119.19 122.39 117.85 117.89 607,512 +0.04(+0.03%)
Jan 27, 2021 117.76 118.96 116.90 117.85 616,388 -1.41(-1.18%)
Jan 26, 2021 118.70 119.95 117.86 119.26 416,022 +0.70(+0.59%)
Jan 25, 2021 119.10 119.95 117.92 118.56 429,737 -1.03(-0.86%)
Jan 22, 2021 118.90 120.10 118.85 119.59 345,200 +0.27(+0.23%)
Jan 21, 2021 120.25 120.47 119.05 119.32 366,574 -1.00(-0.83%)
Jan 20, 2021 118.10 120.70 117.59 120.32 571,426 +2.22(+1.88%)
Jan 19, 2021 119.69 119.91 118.03 118.10 514,413 -0.65(-0.55%)
Jan 15, 2021 119.19 119.84 117.65 118.75 693,300 -0.89(-0.74%)
Jan 14, 2021 121.41 121.41 119.49 119.64 546,470 -1.12(-0.93%)
Jan 13, 2021 123.82 124.48 120.73 120.76 774,999 -3.04(-2.46%)
Jan 12, 2021 123.50 125.28 123.03 123.80 669,669 +0.68(+0.55%)
Jan 11, 2021 123.28 124.54 121.89 123.12 507,948 -0.77(-0.62%)
Jan 08, 2021 122.37 124.67 122.08 123.89 551,100 +1.68(+1.37%)
Jan 07, 2021 121.29 122.87 120.48 122.21 857,641 +1.66(+1.38%)
Jan 06, 2021 116.09 121.15 116.00 120.55 956,626 +4.00(+3.43%)
Jan 05, 2021 114.63 117.39 114.00 116.55 660,472 +0.05(+0.04%)
Jan 04, 2021 117.56 118.68 114.35 116.50 784,855 -0.90(-0.77%)
Dec 31, 2020 117.40 117.40 117.40 386,522 +1.90(+1.65%)
Dec 30, 2020 116.30 117.65 115.40 115.50 386,522 -0.50(-0.43%)
Dec 29, 2020 116.03 116.51 115.46 116.00 549,298 +0.55(+0.48%)
Dec 28, 2020 116.00 116.18 115.03 115.45 397,256 +0.32(+0.28%)
Dec 24, 2020 114.99 115.68 114.62 115.13 161,800 +0.13(+0.11%)
Dec 23, 2020 115.86 115.94 114.85 115.00 522,039 -0.18(-0.16%)
Dec 22, 2020 116.00 116.39 114.95 115.18 597,301 -0.57(-0.49%)
Dec 21, 2020 113.50 115.77 112.69 115.75 758,868 +0.39(+0.34%)
Dec 18, 2020 115.54 115.73 114.53 115.36 2,538,000 -0.37(-0.32%)
Dec 17, 2020 113.20 115.74 113.20 115.73 625,451 +2.69(+2.38%)
Dec 16, 2020 112.94 114.15 111.91 113.04 639,432 +0.65(+0.58%)
Dec 15, 2020 109.81 113.04 109.67 112.39 592,550 +3.20(+2.93%)
Dec 14, 2020 109.41 111.56 108.98 109.19 872,809 +0.87(+0.80%)
Dec 11, 2020 111.68 112.08 108.18 108.32 645,600 -3.59(-3.21%)
Dec 10, 2020 110.51 112.37 110.39 111.91 506,547 +0.61(+0.55%)
Dec 09, 2020 110.72 111.94 110.34 111.30 569,425 +0.92(+0.83%)
Dec 08, 2020 108.05 110.67 108.05 110.38 516,825 +1.92(+1.77%)
Dec 07, 2020 109.34 109.55 107.67 108.46 770,749 -0.84(-0.77%)
Dec 04, 2020 106.12 109.30 106.00 109.30 601,900 +3.88(+3.68%)
Dec 03, 2020 108.05 108.05 104.51 105.42 1,403,574 -2.94(-2.71%)
Dec 02, 2020 108.81 109.65 108.07 108.36 772,299 -0.23(-0.21%)
Dec 01, 2020 110.70 111.06 108.49 108.59 583,399 -1.26(-1.15%)
Nov 30, 2020 109.58 110.51 109.50 109.85 1,188,452 -0.03(-0.03%)
Nov 27, 2020 110.04 111.47 109.76 109.88 263,400 +0.28(+0.26%)
Nov 25, 2020 109.61 110.32 108.71 109.60 766,100 -0.07(-0.06%)
Nov 24, 2020 110.57 110.65 108.70 109.67 862,231 -0.35(-0.32%)
Nov 23, 2020 109.79 110.49 108.92 110.02 976,590 +0.17(+0.15%)
Nov 20, 2020 107.88 110.49 107.88 109.85 717,600 +2.22(+2.06%)
Nov 19, 2020 108.39 108.94 106.00 107.63 1,189,139 -0.69(-0.64%)
Nov 18, 2020 113.67 113.96 108.27 108.32 1,161,112 -5.07(-4.47%)
Nov 17, 2020 111.84 114.13 110.43 113.39 872,702 +0.25(+0.22%)
Nov 16, 2020 111.63 113.39 110.40 113.14 887,401 +2.59(+2.34%)
Nov 13, 2020 107.48 110.98 107.25 110.55 771,900 +3.37(+3.14%)
Nov 12, 2020 105.71 109.90 105.53 107.18 1,062,898 +0.86(+0.81%)
Nov 11, 2020 107.25 108.06 106.16 106.32 959,015 -0.85(-0.79%)
Nov 10, 2020 102.00 108.10 101.50 107.17 1,019,312 +4.84(+4.73%)
Nov 09, 2020 101.25 104.00 100.61 102.33 1,235,056 +3.71(+3.76%)
Nov 06, 2020 97.99 99.45 97.50 98.62 517,000 +0.47(+0.48%)
Nov 05, 2020 98.53 99.86 97.50 98.15 908,852 +2.11(+2.20%)
Nov 04, 2020 95.65 97.90 95.27 96.04 1,013,748 +3.09(+3.32%)
Nov 03, 2020 90.04 93.83 90.04 92.95 1,042,846 +3.88(+4.36%)
Nov 02, 2020 87.46 90.16 87.14 89.07 1,056,844 +2.82(+3.27%)
Oct 30, 2020 85.80 88.40 85.00 86.25 1,085,200 +0.48(+0.56%)
Oct 29, 2020 85.97 86.45 84.14 85.77 1,099,370 -0.50(-0.58%)
Oct 28, 2020 87.93 88.67 86.14 86.27 889,371 -2.88(-3.23%)
Oct 27, 2020 90.10 90.30 89.03 89.15 502,042 -0.56(-0.62%)
Oct 26, 2020 90.20 90.82 89.21 89.71 665,183 -1.34(-1.47%)
Oct 23, 2020 90.76 91.62 90.36 91.05 532,200 +0.37(+0.41%)
Oct 22, 2020 90.10 91.29 89.65 90.68 510,631 +1.07(+1.19%)
Oct 21, 2020 89.62 90.51 89.03 89.61 639,713 -0.09(-0.10%)
Oct 20, 2020 89.87 90.68 89.42 89.70 617,125 +0.14(+0.16%)
Oct 19, 2020 90.80 91.61 89.19 89.56 703,810 -1.22(-1.34%)
Oct 16, 2020 89.19 91.70 89.19 90.78 1,219,800 +1.87(+2.10%)
Oct 15, 2020 87.74 89.14 87.28 88.91 509,069 +0.04(+0.05%)
Oct 14, 2020 88.54 90.47 88.44 88.87 528,359 +0.52(+0.59%)
Oct 13, 2020 88.16 89.23 87.45 88.35 420,744 -0.56(-0.63%)
Oct 12, 2020 87.89 89.50 87.89 88.91 723,186 +1.05(+1.20%)
Oct 09, 2020 89.46 89.74 86.56 87.86 932,800 -0.74(-0.84%)
Oct 08, 2020 87.65 88.84 87.48 88.60 721,493 +1.41(+1.62%)
Oct 07, 2020 85.55 87.90 85.55 87.19 905,628 +1.88(+2.20%)
Oct 06, 2020 86.71 87.11 84.81 85.31 1,216,130 -1.32(-1.52%)
Oct 05, 2020 84.67 87.23 84.67 86.63 1,024,785 +2.34(+2.78%)
Oct 02, 2020 81.66 84.90 81.02 84.29 1,125,500 +1.47(+1.77%)
Oct 01, 2020 86.48 86.87 80.85 82.82 2,617,552 -2.83(-3.30%)
Sep 30, 2020 83.82 86.61 83.76 85.65 1,151,531 +1.51(+1.79%)
Sep 29, 2020 84.63 85.16 83.38 84.14 855,220 -0.36(-0.43%)
Sep 28, 2020 84.41 85.86 84.06 84.50 901,785 +0.60(+0.72%)
Sep 25, 2020 82.62 84.21 82.06 83.90 1,903,300 +2.34(+2.87%)
Sep 24, 2020 81.91 82.56 81.03 81.56 1,192,754 -0.85(-1.03%)
Sep 23, 2020 84.66 84.67 81.74 82.41 1,234,430 -2.23(-2.63%)
Sep 22, 2020 84.54 85.23 82.58 84.64 1,592,250 -0.48(-0.56%)
Sep 21, 2020 86.31 86.46 82.52 85.12 1,400,016 -2.20(-2.52%)
Sep 18, 2020 90.40 90.40 86.54 87.32 2,445,000 -2.82(-3.13%)
Sep 17, 2020 91.83 91.99 88.95 90.14 1,295,175 -1.70(-1.85%)
Sep 16, 2020 90.97 92.67 90.27 91.84 1,129,619 +2.00(+2.23%)
Sep 15, 2020 88.35 90.81 88.35 89.84 2,145,437 +2.05(+2.34%)
Sep 14, 2020 88.12 88.53 87.14 87.79 2,959,253 -0.26(-0.30%)
Sep 11, 2020 88.00 88.39 87.20 88.05 1,659,100 +0.46(+0.53%)
Sep 10, 2020 88.21 89.12 87.48 87.59 1,054,509 -0.38(-0.43%)
Sep 09, 2020 85.50 88.42 85.33 87.97 1,030,826 +2.97(+3.49%)
Sep 08, 2020 86.84 86.84 84.89 85.00 2,312,563 -2.06(-2.37%)
Sep 04, 2020 87.63 87.84 86.01 87.06 1,920,600 -0.43(-0.49%)
Sep 03, 2020 89.30 90.60 87.00 87.49 898,477 -1.95(-2.18%)
Sep 02, 2020 87.33 89.75 87.05 89.44 1,221,640 +2.10(+2.40%)
Sep 01, 2020 87.10 88.18 86.74 87.34 1,061,303 +0.58(+0.67%)
Aug 31, 2020 86.22 88.40 86.22 86.76 1,351,165 -0.18(-0.21%)
Aug 28, 2020 86.67 87.48 86.49 86.94 916,300 -0.01(-0.01%)
Aug 27, 2020 87.72 87.72 86.63 86.95 1,124,129 -0.57(-0.65%)
Aug 26, 2020 87.15 87.60 86.42 87.52 562,712 -0.19(-0.22%)
Aug 25, 2020 87.80 88.34 87.05 87.71 578,059 +0.14(+0.16%)
Aug 24, 2020 87.02 87.97 86.88 87.57 749,434 +0.77(+0.89%)
Aug 21, 2020 86.87 87.00 86.01 86.80 815,200 +0.08(+0.09%)
Aug 20, 2020 86.18 88.37 86.10 86.72 1,163,708 +0.51(+0.59%)
Aug 19, 2020 86.85 87.17 85.90 86.21 661,311 -0.33(-0.38%)
Aug 18, 2020 86.16 86.94 85.23 86.54 1,005,373 +0.28(+0.32%)
Aug 17, 2020 85.92 87.17 85.47 86.26 1,270,250 +4.09(+4.98%)
Aug 14, 2020 81.41 82.78 81.21 82.17 399,300 +0.50(+0.61%)
Aug 13, 2020 82.01 82.41 81.25 81.67 501,238 -0.79(-0.96%)
Aug 12, 2020 82.35 82.83 81.81 82.46 781,736 +0.73(+0.89%)
Aug 11, 2020 83.37 83.97 81.39 81.73 1,318,032 -0.87(-1.05%)
Aug 10, 2020 82.16 83.31 81.97 82.60 765,000 +0.23(+0.28%)
Aug 07, 2020 82.38 83.70 81.48 82.37 773,400 +0.08(+0.10%)
Aug 06, 2020 82.56 83.64 81.53 82.29 904,017 -0.63(-0.76%)
Aug 05, 2020 83.52 84.37 82.32 82.92 1,135,777 -0.65(-0.78%)
Aug 04, 2020 86.63 86.86 83.51 83.57 1,211,537 -3.64(-4.17%)
Aug 03, 2020 87.63 88.75 86.45 87.21 909,526 -0.18(-0.21%)
Jul 31, 2020 91.60 92.16 85.71 87.39 1,830,800 -3.73(-4.09%)
Jul 30, 2020 90.13 91.61 88.27 91.12 1,369,260 -0.18(-0.20%)
Jul 29, 2020 88.05 91.69 87.91 91.30 896,714 +3.31(+3.76%)
Jul 28, 2020 87.79 88.76 87.69 87.99 474,952 -0.50(-0.57%)
Jul 27, 2020 86.89 88.72 86.30 88.49 354,617 +1.16(+1.33%)
Jul 24, 2020 87.78 88.23 86.67 87.33 446,200 -0.35(-0.40%)
Jul 23, 2020 87.23 87.91 86.81 87.68 513,518 +0.56(+0.64%)
Jul 22, 2020 85.89 87.16 85.43 87.12 577,561 +1.12(+1.30%)
Jul 21, 2020 85.16 86.51 85.16 86.00 646,977 +0.49(+0.57%)
Jul 20, 2020 84.76 85.75 84.44 85.51 696,233 +0.40(+0.47%)
Jul 17, 2020 85.38 86.36 85.02 85.11 736,100 +0.30(+0.35%)
Jul 16, 2020 84.60 85.46 84.04 84.81 576,878 +0.27(+0.32%)
Jul 15, 2020 82.97 84.72 82.48 84.54 863,405 +2.59(+3.16%)
Jul 14, 2020 79.56 82.11 79.22 81.95 801,216 +2.38(+2.99%)
Jul 13, 2020 81.45 82.17 79.45 79.57 1,129,276 -1.62(-2.00%)
Jul 10, 2020 80.34 81.30 79.20 81.19 580,700 +1.45(+1.82%)
Jul 09, 2020 82.04 82.42 78.65 79.74 983,142 -2.17(-2.65%)
Jul 08, 2020 82.10 82.25 80.06 81.91 886,294 -0.08(-0.10%)
Jul 07, 2020 80.61 82.96 80.51 81.99 1,053,043 +0.77(+0.95%)
Jul 06, 2020 81.87 82.65 80.55 81.22 1,144,109 +0.17(+0.21%)
Jul 02, 2020 81.50 82.68 80.79 81.05 880,400 +0.41(+0.51%)
Jul 01, 2020 79.30 81.01 79.30 80.64 885,907 +1.50(+1.90%)
Jun 30, 2020 77.50 79.60 77.00 79.14 757,384 +1.93(+2.50%)
Jun 29, 2020 76.33 77.49 75.84 77.21 583,090 +1.65(+2.18%)
Jun 26, 2020 77.24 77.93 75.30 75.56 1,847,100 -1.94(-2.50%)
Jun 25, 2020 76.84 77.72 76.30 77.50 727,525 +0.32(+0.41%)
Jun 24, 2020 78.43 79.04 76.97 77.18 1,199,681 -2.02(-2.55%)
Jun 23, 2020 79.81 80.09 78.37 79.20 902,017 +0.25(+0.32%)
Jun 22, 2020 79.48 79.48 77.07 78.95 802,926 -0.60(-0.75%)
Jun 19, 2020 79.38 80.45 78.64 79.55 2,071,700 +1.42(+1.82%)
Jun 18, 2020 77.60 78.22 77.30 78.13 962,552 -0.11(-0.14%)
Jun 17, 2020 79.15 79.86 77.92 78.24 1,082,845 -0.73(-0.92%)
Jun 16, 2020 80.41 80.84 78.33 78.97 870,637 +0.44(+0.56%)
Jun 15, 2020 76.65 78.93 76.27 78.53 887,758 +0.28(+0.36%)
Jun 12, 2020 81.75 81.83 76.94 78.25 1,306,400 -1.70(-2.13%)
Jun 11, 2020 81.02 82.17 79.25 79.95 1,364,266 -2.95(-3.56%)
Jun 10, 2020 84.50 84.92 80.92 82.90 1,202,966 -1.60(-1.89%)
Jun 09, 2020 86.63 86.63 83.39 84.50 1,226,343 -2.50(-2.87%)
Jun 08, 2020 87.90 89.39 85.03 87.00 2,208,392 -1.28(-1.45%)
Jun 05, 2020 82.80 88.70 82.80 88.28 2,848,900 +5.89(+7.15%)
Jun 04, 2020 78.96 82.41 78.96 82.39 1,958,666 +2.67(+3.35%)
Jun 03, 2020 80.76 81.52 79.32 79.72 979,223 -1.14(-1.41%)
Jun 02, 2020 80.31 80.86 79.06 80.86 816,634 +0.52(+0.65%)
Jun 01, 2020 80.86 81.55 78.87 80.34 804,452 -0.62(-0.77%)
May 29, 2020 79.95 81.13 78.36 80.96 2,024,600 +1.49(+1.87%)
May 28, 2020 79.50 80.82 79.18 79.47 1,080,126 +0.76(+0.97%)
May 27, 2020 78.22 78.95 76.13 78.71 1,445,512 +0.69(+0.88%)
May 26, 2020 78.16 79.78 77.75 78.02 1,098,398 +1.21(+1.58%)
May 22, 2020 78.90 79.06 76.52 76.81 917,200 -1.92(-2.44%)
May 21, 2020 79.84 79.98 78.23 78.73 891,339 -1.24(-1.55%)
May 20, 2020 80.73 82.11 79.61 79.97 727,459 -0.24(-0.30%)
May 19, 2020 80.19 80.71 78.86 80.21 1,019,587 -0.50(-0.62%)
May 18, 2020 81.03 82.79 80.50 80.71 876,941 +1.46(+1.84%)
May 15, 2020 77.75 79.46 77.25 79.25 694,400 +1.11(+1.42%)
May 14, 2020 78.35 78.35 76.32 78.14 1,093,009 -0.85(-1.08%)
May 13, 2020 79.06 79.90 77.69 78.99 1,140,459 +0.08(+0.10%)
May 12, 2020 81.56 81.69 78.86 78.91 863,723 -2.22(-2.74%)
May 11, 2020 80.76 82.28 80.75 81.13 851,697 +0.37(+0.46%)
May 08, 2020 81.04 81.38 79.96 80.76 1,247,900 +0.60(+0.75%)
May 07, 2020 82.73 83.35 79.61 80.16 1,800,512 -2.19(-2.66%)
May 06, 2020 81.68 85.32 80.81 82.35 2,101,801 +3.48(+4.41%)
May 05, 2020 76.25 79.57 76.14 78.87 1,335,037 +3.75(+4.99%)
May 04, 2020 75.80 76.67 74.70 75.12 825,995 -1.39(-1.82%)
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.