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

United Parcel Service (NY: UPS )

145.92 -1.56 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 29, 2021 139.97 140.90 138.28 138.49 5,604,909 -2.03(-1.44%)
Jan 28, 2021 141.82 142.40 140.46 140.52 2,867,842 -0.34(-0.24%)
Jan 27, 2021 142.29 142.60 140.27 140.86 3,155,013 -3.38(-2.34%)
Jan 26, 2021 145.08 145.42 143.40 144.24 3,314,732 -0.29(-0.20%)
Jan 25, 2021 142.70 146.66 142.16 144.52 4,406,267 +2.47(+1.74%)
Jan 22, 2021 141.53 143.36 140.64 142.06 3,504,817 -0.99(-0.69%)
Jan 21, 2021 142.37 144.48 142.26 143.05 2,241,572 +0.23(+0.16%)
Jan 20, 2021 140.20 143.22 139.41 142.81 3,388,474 +3.18(+2.28%)
Jan 19, 2021 142.69 142.78 139.43 139.63 5,074,391 -2.34(-1.65%)
Jan 15, 2021 145.40 145.61 141.36 141.97 5,390,356 -4.08(-2.80%)
Jan 14, 2021 146.26 147.95 145.84 146.06 2,935,690 +0.32(+0.22%)
Jan 13, 2021 146.13 146.93 144.70 145.74 2,957,756 -0.72(-0.49%)
Jan 12, 2021 145.07 146.93 142.90 146.45 5,161,357 +1.83(+1.27%)
Jan 11, 2021 141.95 144.69 140.94 144.62 6,858,342 +3.10(+2.19%)
Jan 08, 2021 142.16 142.87 140.70 141.52 5,422,366 -0.54(-0.38%)
Jan 07, 2021 144.41 144.63 141.30 142.06 6,733,293 -1.82(-1.27%)
Jan 06, 2021 143.21 145.75 142.97 143.89 5,663,281 -0.43(-0.30%)
Jan 05, 2021 145.35 146.54 144.06 144.32 4,433,865 -2.04(-1.39%)
Jan 04, 2021 150.46 150.59 144.64 146.35 4,815,323 -4.11(-2.73%)
Dec 31, 2020 150.46 150.46 150.46 3,476,486 +1.94(+1.31%)
Dec 30, 2020 151.73 151.73 148.45 148.52 3,476,486 -2.50(-1.66%)
Dec 29, 2020 153.46 153.69 150.46 151.03 3,203,744 -2.08(-1.36%)
Dec 28, 2020 154.22 154.75 152.70 153.11 2,082,886 -0.74(-0.48%)
Dec 24, 2020 154.58 154.89 153.21 153.85 1,125,928 -0.40(-0.26%)
Dec 23, 2020 155.81 157.20 154.23 154.25 2,857,617 -1.72(-1.10%)
Dec 22, 2020 153.97 156.58 153.69 155.97 2,785,907 +1.76(+1.14%)
Dec 21, 2020 154.06 155.86 152.81 154.21 3,555,835 -2.31(-1.48%)
Dec 18, 2020 154.62 156.80 152.91 156.52 9,604,307 +0.62(+0.40%)
Dec 17, 2020 152.55 156.64 151.92 155.90 4,900,113 +3.90(+2.56%)
Dec 16, 2020 149.57 153.38 149.57 152.01 3,828,257 +2.64(+1.77%)
Dec 15, 2020 149.30 150.45 148.44 149.36 2,859,947 +0.49(+0.33%)
Dec 14, 2020 153.48 153.48 148.85 148.87 3,787,967 -1.59(-1.06%)
Dec 11, 2020 147.87 151.02 147.74 150.46 5,347,043 +3.72(+2.53%)
Dec 10, 2020 149.21 149.62 146.20 146.75 5,254,429 -4.41(-2.92%)
Dec 09, 2020 149.69 151.76 149.22 151.16 3,708,777 +2.49(+1.68%)
Dec 08, 2020 149.85 150.32 148.25 148.67 4,343,932 -0.97(-0.64%)
Dec 07, 2020 150.22 150.37 148.41 149.63 3,485,750 +0.20(+0.13%)
Dec 04, 2020 150.17 150.64 148.62 149.44 3,095,968 -0.52(-0.35%)
Dec 03, 2020 151.11 152.10 149.59 149.95 3,178,634 -0.89(-0.59%)
Dec 02, 2020 149.97 150.96 148.76 150.85 4,309,243 +0.78(+0.52%)
Dec 01, 2020 155.03 155.65 150.02 150.07 6,011,997 -2.78(-1.82%)
Nov 30, 2020 151.51 152.99 150.20 152.85 5,265,506 +1.95(+1.29%)
Nov 27, 2020 152.75 153.17 150.01 150.90 2,480,848 -1.44(-0.94%)
Nov 25, 2020 153.78 154.56 151.34 152.34 3,914,561 -1.96(-1.27%)
Nov 24, 2020 150.07 154.67 149.72 154.30 6,012,104 +5.44(+3.66%)
Nov 23, 2020 147.87 148.97 146.45 148.85 4,220,563 +2.54(+1.73%)
Nov 20, 2020 148.61 149.03 146.27 146.32 4,465,102 -2.43(-1.63%)
Nov 19, 2020 150.10 150.10 148.05 148.75 3,512,675 -1.76(-1.17%)
Nov 18, 2020 150.95 153.29 150.51 150.51 3,795,720 -0.38(-0.26%)
Nov 17, 2020 150.67 151.36 147.87 150.89 4,059,065 +0.39(+0.26%)
Nov 16, 2020 145.78 150.53 144.07 150.50 4,913,621 +4.26(+2.91%)
Nov 13, 2020 146.71 147.51 145.78 146.24 2,943,867 +0.50(+0.34%)
Nov 12, 2020 147.73 147.87 144.45 145.74 4,555,291 -2.25(-1.52%)
Nov 11, 2020 147.75 149.39 146.69 147.99 3,647,265 +1.70(+1.16%)
Nov 10, 2020 145.40 146.76 143.01 146.29 3,747,389 +1.34(+0.93%)
Nov 09, 2020 145.73 148.77 140.94 144.95 10,642,401 -3.96(-2.66%)
Nov 06, 2020 145.71 149.46 144.82 148.91 3,333,073 +3.66(+2.52%)
Nov 05, 2020 147.06 147.29 144.05 145.25 4,499,627 +0.87(+0.60%)
Nov 04, 2020 145.74 146.83 142.59 144.38 3,970,918 -0.80(-0.55%)
Nov 03, 2020 143.38 146.22 142.40 145.18 3,534,608 +3.49(+2.46%)
Nov 02, 2020 141.06 143.15 139.40 141.69 4,416,451 +2.17(+1.55%)
Oct 30, 2020 142.10 142.50 137.87 139.53 5,904,269 -3.77(-2.63%)
Oct 29, 2020 140.38 145.66 140.08 143.30 6,582,484 +4.96(+3.58%)
Oct 28, 2020 144.04 145.53 138.18 138.34 12,512,819 -13.38(-8.82%)
Oct 27, 2020 151.76 152.46 149.74 151.72 6,442,459 +2.52(+1.69%)
Oct 26, 2020 151.79 151.79 147.58 149.20 4,561,382 -3.46(-2.27%)
Oct 23, 2020 153.12 154.30 152.13 152.66 3,111,244 -0.97(-0.63%)
Oct 22, 2020 154.84 155.16 152.44 153.63 4,389,199 +0.23(+0.15%)
Oct 21, 2020 156.68 158.09 153.32 153.40 4,969,682 -1.91(-1.23%)
Oct 20, 2020 153.76 157.50 153.07 155.31 3,137,590 +2.47(+1.62%)
Oct 19, 2020 155.20 156.48 151.96 152.84 3,247,410 -2.08(-1.34%)
Oct 16, 2020 155.47 156.47 154.75 154.91 3,881,003 +0.35(+0.23%)
Oct 15, 2020 153.34 154.58 152.76 154.56 3,447,080 -0.84(-0.54%)
Oct 14, 2020 156.04 156.26 154.35 155.40 3,560,051 -0.30(-0.19%)
Oct 13, 2020 155.86 157.32 155.31 155.71 3,398,129 -1.07(-0.69%)
Oct 12, 2020 155.29 157.01 154.71 156.78 2,559,148 +1.64(+1.06%)
Oct 09, 2020 154.98 155.75 153.51 155.14 3,221,595 +0.43(+0.28%)
Oct 08, 2020 155.90 156.28 154.04 154.71 3,149,618 -0.69(-0.45%)
Oct 07, 2020 151.51 155.80 151.24 155.40 4,329,735 +5.01(+3.33%)
Oct 06, 2020 150.33 152.79 149.84 150.40 4,133,548 +0.17(+0.11%)
Oct 05, 2020 149.34 150.94 148.70 150.23 3,082,130 +1.95(+1.32%)
Oct 02, 2020 148.01 149.64 147.20 148.27 5,047,579 -0.61(-0.41%)
Oct 01, 2020 150.12 151.68 148.20 148.88 5,554,567 +0.91(+0.61%)
Sep 30, 2020 150.34 150.68 146.97 147.98 6,109,199 -1.66(-1.11%)
Sep 29, 2020 149.91 151.38 148.41 149.64 3,506,366 -0.36(-0.24%)
Sep 28, 2020 150.89 152.73 149.63 150.00 4,883,771 +2.47(+1.67%)
Sep 25, 2020 141.44 148.31 141.44 147.53 4,953,780 +5.07(+3.56%)
Sep 24, 2020 143.09 144.37 140.31 142.46 3,349,716 -1.01(-0.71%)
Sep 23, 2020 144.31 147.21 143.28 143.47 4,323,986 -0.30(-0.21%)
Sep 22, 2020 142.39 143.99 141.71 143.77 3,436,331 +0.74(+0.52%)
Sep 21, 2020 143.35 144.71 139.76 143.03 4,382,747 +1.24(+0.88%)
Sep 18, 2020 142.22 145.42 141.58 141.79 8,190,803 -0.08(-0.06%)
Sep 17, 2020 139.46 142.33 139.39 141.87 3,378,189 -0.11(-0.08%)
Sep 16, 2020 148.13 148.63 141.67 141.98 6,460,988 -1.47(-1.03%)
Sep 15, 2020 142.61 143.66 140.64 143.45 3,636,725 +1.23(+0.87%)
Sep 14, 2020 142.89 144.01 141.23 142.22 4,071,710 +1.13(+0.80%)
Sep 11, 2020 140.75 142.63 139.81 141.09 2,777,598 +0.87(+0.62%)
Sep 10, 2020 142.97 143.21 139.50 140.22 2,759,841 -1.70(-1.20%)
Sep 09, 2020 140.36 142.94 140.36 141.91 2,609,488 +2.98(+2.14%)
Sep 08, 2020 141.02 142.14 138.50 138.94 3,576,626 -3.85(-2.69%)
Sep 04, 2020 142.30 143.73 137.32 142.78 4,055,089 +2.45(+1.75%)
Sep 03, 2020 144.11 145.16 139.38 140.33 5,354,279 -6.89(-4.68%)
Sep 02, 2020 145.03 147.60 144.04 147.22 4,252,884 +2.78(+1.92%)
Sep 01, 2020 144.87 145.77 143.47 144.44 3,488,113 -0.86(-0.59%)
Aug 31, 2020 143.63 146.73 143.21 145.31 4,459,630 +1.12(+0.78%)
Aug 28, 2020 142.55 144.41 141.50 144.19 3,355,256 +1.91(+1.34%)
Aug 27, 2020 141.86 142.95 140.95 142.28 3,279,995 +1.16(+0.82%)
Aug 26, 2020 141.21 142.06 140.19 141.11 3,108,736 -0.12(-0.09%)
Aug 25, 2020 143.48 144.22 140.36 141.24 3,300,284 -1.16(-0.82%)
Aug 24, 2020 141.84 143.03 141.26 142.40 4,598,197 +1.17(+0.83%)
Aug 21, 2020 140.99 142.30 139.89 141.23 4,977,878 +0.44(+0.31%)
Aug 20, 2020 140.45 141.42 138.82 140.79 2,601,417 -0.70(-0.49%)
Aug 19, 2020 141.68 142.86 141.07 141.49 3,049,437 +0.31(+0.22%)
Aug 18, 2020 141.54 142.38 140.35 141.18 2,953,407 -0.27(-0.19%)
Aug 17, 2020 142.17 143.08 140.97 141.46 2,729,217 -0.39(-0.27%)
Aug 14, 2020 140.07 143.34 139.76 141.84 3,942,897 +1.28(+0.91%)
Aug 13, 2020 138.34 140.94 138.09 140.56 3,227,644 +1.32(+0.95%)
Aug 12, 2020 138.76 141.41 138.01 139.24 4,813,893 +1.71(+1.24%)
Aug 11, 2020 141.77 142.30 136.67 137.53 6,880,289 -3.30(-2.34%)
Aug 10, 2020 138.96 143.57 138.54 140.83 8,381,688 +2.37(+1.71%)
Aug 07, 2020 128.56 138.46 128.48 138.46 11,416,090 +10.09(+7.86%)
Aug 06, 2020 127.93 128.54 127.45 128.37 2,743,369 +0.34(+0.27%)
Aug 05, 2020 128.26 128.84 126.44 128.03 4,475,760 +0.32(+0.25%)
Aug 04, 2020 124.98 128.78 124.72 127.71 5,484,722 +2.24(+1.79%)
Aug 03, 2020 126.61 126.63 124.02 125.47 4,892,418 -0.51(-0.41%)
Jul 31, 2020 125.15 127.19 123.28 125.98 8,420,331 +1.15(+0.92%)
Jul 30, 2020 121.48 128.40 119.26 124.83 35,094,088 +15.69(+14.38%)
Jul 29, 2020 106.41 109.69 106.27 109.14 7,663,888 +3.58(+3.39%)
Jul 28, 2020 106.12 106.55 105.21 105.56 2,828,661 -1.23(-1.15%)
Jul 27, 2020 104.23 107.46 103.72 106.78 5,038,543 +2.35(+2.25%)
Jul 24, 2020 104.27 105.44 103.74 104.44 2,877,565 +0.19(+0.18%)
Jul 23, 2020 104.75 105.36 104.08 104.25 2,662,189 -0.51(-0.49%)
Jul 22, 2020 104.79 105.23 104.04 104.76 3,975,687 -0.28(-0.27%)
Jul 21, 2020 105.01 106.16 104.85 105.05 2,328,471 +0.61(+0.58%)
Jul 20, 2020 104.50 104.76 103.30 104.44 2,681,496 -0.18(-0.17%)
Jul 17, 2020 105.89 106.49 104.53 104.61 3,153,388 -1.05(-0.99%)
Jul 16, 2020 104.83 105.76 104.28 105.66 2,864,717 +0.47(+0.44%)
Jul 15, 2020 103.00 105.64 102.46 105.20 5,485,201 +3.42(+3.36%)
Jul 14, 2020 100.22 102.06 99.76 101.77 2,876,261 +1.39(+1.38%)
Jul 13, 2020 102.03 102.15 100.35 100.39 2,608,291 -1.16(-1.14%)
Jul 10, 2020 101.22 102.06 100.59 101.54 2,585,763 +0.55(+0.54%)
Jul 09, 2020 101.04 101.51 100.34 101.00 2,681,401 -0.02(-0.02%)
Jul 08, 2020 101.06 101.72 100.58 101.01 3,457,691 +0.02(+0.02%)
Jul 07, 2020 100.74 101.88 100.48 101.00 2,487,124 -0.80(-0.79%)
Jul 06, 2020 102.07 102.18 101.14 101.80 3,903,953 +0.88(+0.87%)
Jul 02, 2020 102.02 102.26 100.82 100.92 3,901,422 -0.05(-0.05%)
Jul 01, 2020 104.00 105.81 100.82 100.97 10,177,635 +2.86(+2.91%)
Jun 30, 2020 96.64 98.85 95.85 98.11 4,473,850 +1.50(+1.55%)
Jun 29, 2020 96.16 97.19 95.16 96.61 3,847,488 +1.91(+2.01%)
Jun 26, 2020 97.63 97.86 94.56 94.70 6,220,200 -2.82(-2.90%)
Jun 25, 2020 96.42 97.64 95.62 97.53 3,385,032 +0.90(+0.93%)
Jun 24, 2020 97.00 98.41 95.72 96.63 6,199,855 -0.98(-1.00%)
Jun 23, 2020 95.49 97.84 95.31 97.61 6,307,096 +3.27(+3.47%)
Jun 22, 2020 94.50 94.91 93.08 94.33 4,969,789 -0.77(-0.81%)
Jun 19, 2020 95.58 96.22 93.87 95.10 10,215,452 +0.17(+0.18%)
Jun 18, 2020 94.02 95.76 93.73 94.93 3,630,672 +0.52(+0.55%)
Jun 17, 2020 93.99 95.78 93.69 94.41 5,000,527 +1.02(+1.10%)
Jun 16, 2020 95.16 96.03 91.58 93.39 4,854,018 +0.17(+0.18%)
Jun 15, 2020 88.17 93.70 87.88 93.22 7,298,181 +3.67(+4.10%)
Jun 12, 2020 90.81 90.86 88.21 89.55 3,778,921 +0.89(+1.01%)
Jun 11, 2020 91.31 91.52 88.64 88.66 6,013,043 -5.44(-5.78%)
Jun 10, 2020 95.21 95.38 93.20 94.10 4,297,470 -1.06(-1.11%)
Jun 09, 2020 96.26 96.36 94.01 95.15 5,175,912 -2.31(-2.37%)
Jun 08, 2020 94.13 97.50 94.13 97.47 5,169,042 +3.35(+3.56%)
Jun 05, 2020 92.64 94.57 92.37 94.11 5,696,429 +3.04(+3.34%)
Jun 04, 2020 91.16 91.62 90.27 91.07 3,137,479 -0.40(-0.43%)
Jun 03, 2020 90.54 91.97 90.08 91.47 4,118,103 +2.19(+2.45%)
Jun 02, 2020 88.02 89.29 87.34 89.28 3,241,056 +1.67(+1.90%)
Jun 01, 2020 87.79 87.96 86.80 87.61 2,845,413 -0.38(-0.43%)
May 29, 2020 87.65 88.61 86.79 87.99 6,757,229 -0.01(-0.01%)
May 28, 2020 88.24 89.22 86.77 88.00 6,188,919 +0.09(+0.10%)
May 27, 2020 86.29 88.02 85.53 87.91 5,026,178 +2.25(+2.63%)
May 26, 2020 86.61 87.31 85.40 85.66 6,304,287 +0.31(+0.36%)
May 22, 2020 85.41 86.10 84.45 85.35 2,727,074 +0.37(+0.44%)
May 21, 2020 84.47 85.57 84.36 84.98 6,242,722 +0.11(+0.13%)
May 20, 2020 85.15 85.98 84.25 84.87 3,769,533 +0.66(+0.78%)
May 19, 2020 83.77 85.12 83.32 84.21 4,206,453 +0.29(+0.34%)
May 18, 2020 81.50 84.75 81.27 83.92 6,309,316 +4.43(+5.57%)
May 15, 2020 79.33 80.25 79.15 79.50 4,569,510 -0.58(-0.72%)
May 14, 2020 78.60 80.17 77.59 80.07 4,616,533 +0.83(+1.05%)
May 13, 2020 80.83 81.42 78.93 79.24 4,225,331 -1.84(-2.27%)
May 12, 2020 82.75 83.10 81.07 81.08 4,012,315 -0.93(-1.13%)
May 11, 2020 82.27 82.84 81.30 82.01 3,570,066 -0.80(-0.97%)
May 08, 2020 81.69 82.94 81.49 82.81 3,914,973 +1.75(+2.15%)
May 07, 2020 82.08 82.32 80.74 81.07 3,790,048 -0.09(-0.11%)
May 06, 2020 81.34 82.46 80.95 81.15 4,154,730 +0.19(+0.24%)
May 05, 2020 79.93 81.96 79.82 80.96 5,726,852 +1.98(+2.51%)
May 04, 2020 80.00 80.17 78.25 78.98 5,476,337 -1.28(-1.59%)
May 01, 2020 81.42 81.84 79.69 80.26 6,201,388 -2.41(-2.92%)
Apr 30, 2020 83.49 83.61 81.06 82.67 7,169,321 -1.27(-1.51%)
Apr 29, 2020 83.92 84.84 82.19 83.93 11,420,575 -0.28(-0.33%)
Apr 28, 2020 86.67 86.73 83.99 84.21 11,902,234 -5.34(-5.97%)
Apr 27, 2020 88.20 90.38 87.15 89.56 4,992,478 +2.07(+2.37%)
Apr 24, 2020 87.49 87.72 86.10 87.49 3,199,401 +0.64(+0.73%)
Apr 23, 2020 85.90 87.54 85.63 86.85 4,650,668 +1.61(+1.88%)
Apr 22, 2020 88.64 88.87 85.04 85.24 5,842,990 -2.63(-2.99%)
Apr 21, 2020 87.64 89.17 87.55 87.87 4,344,362 -0.51(-0.57%)
Apr 20, 2020 88.85 89.95 88.25 88.38 4,992,044 -1.35(-1.51%)
Apr 17, 2020 89.22 90.60 87.18 89.73 6,699,048 +0.46(+0.52%)
Apr 16, 2020 87.49 89.50 86.98 89.27 4,923,557 +2.01(+2.30%)
Apr 15, 2020 87.28 87.31 85.53 87.26 4,260,814 -1.29(-1.46%)
Apr 14, 2020 87.82 88.93 86.94 88.55 4,686,694 +2.60(+3.03%)
Apr 13, 2020 86.09 87.55 85.75 85.95 3,841,921 -0.24(-0.27%)
Apr 09, 2020 86.09 87.36 83.94 86.18 6,399,490 -0.09(-0.10%)
Apr 08, 2020 84.71 86.89 81.88 86.27 7,588,381 +5.13(+6.33%)
Apr 07, 2020 84.05 85.10 80.95 81.14 5,850,144 -2.42(-2.90%)
Apr 06, 2020 81.40 84.25 80.71 83.56 6,460,476 +4.96(+6.31%)
Apr 03, 2020 80.49 81.57 77.57 78.60 5,120,760 -2.65(-3.27%)
Apr 02, 2020 78.39 81.70 77.16 81.25 4,625,564 +2.31(+2.93%)
Apr 01, 2020 79.39 81.11 77.79 78.94 6,598,675 -2.65(-3.24%)
Mar 31, 2020 84.63 84.98 81.36 81.58 6,177,251 -3.86(-4.52%)
Mar 30, 2020 85.70 86.29 83.76 85.44 4,571,806 +0.28(+0.33%)
Mar 27, 2020 83.49 86.94 82.96 85.16 5,348,749 -1.97(-2.26%)
Mar 26, 2020 82.53 87.36 81.68 87.14 7,299,095 +4.61(+5.59%)
Mar 25, 2020 83.51 85.40 79.51 82.53 6,506,655 -0.66(-0.80%)
Mar 24, 2020 82.03 84.44 80.48 83.19 6,947,007 +2.93(+3.66%)
Mar 23, 2020 82.25 83.95 78.81 80.26 8,149,786 -1.36(-1.67%)
Mar 20, 2020 83.97 85.35 79.39 81.62 8,422,534 -2.44(-2.90%)
Mar 19, 2020 86.17 90.65 83.36 84.05 8,803,686 -2.63(-3.03%)
Mar 18, 2020 79.47 88.94 78.87 86.68 12,768,440 +2.16(+2.55%)
Mar 17, 2020 77.77 84.89 76.67 84.53 11,994,952 +8.50(+11.18%)
Mar 16, 2020 74.98 82.27 74.67 76.03 10,312,177 -6.26(-7.61%)
Mar 13, 2020 79.47 82.61 76.42 82.29 12,503,088 +7.04(+9.35%)
Mar 12, 2020 71.80 80.73 71.61 75.25 10,776,087 -1.59(-2.07%)
Mar 11, 2020 78.44 79.62 76.25 76.84 6,364,532 -4.22(-5.20%)
Mar 10, 2020 79.02 81.17 76.14 81.06 10,207,551 +4.93(+6.47%)
Mar 09, 2020 77.23 80.34 76.06 76.13 9,902,792 -5.96(-7.26%)
Mar 06, 2020 78.86 82.51 78.72 82.09 6,410,712 +0.88(+1.09%)
Mar 05, 2020 81.02 82.31 80.29 81.21 6,041,158 -2.47(-2.95%)
Mar 04, 2020 80.60 83.73 79.84 83.68 7,607,756 +3.95(+4.95%)
Mar 03, 2020 82.84 83.84 79.09 79.73 10,605,048 -1.27(-1.56%)
Mar 02, 2020 80.39 81.34 78.08 81.00 9,985,740 +1.97(+2.50%)
Feb 28, 2020 77.40 79.77 76.56 79.02 13,188,429 +0.22(+0.28%)
Feb 27, 2020 79.91 81.34 78.50 78.81 10,467,901 -3.05(-3.72%)
Feb 26, 2020 83.03 83.30 81.37 81.85 8,487,088 -0.15(-0.18%)
Feb 25, 2020 86.52 86.65 81.41 82.00 8,706,919 -4.01(-4.66%)
Feb 24, 2020 87.12 87.45 85.25 86.01 8,359,596 -3.00(-3.37%)
Feb 21, 2020 91.33 91.43 88.85 89.01 6,981,334 -3.06(-3.32%)
Feb 20, 2020 92.08 93.05 91.62 92.08 3,667,298 -0.24(-0.26%)
Feb 19, 2020 92.51 92.51 91.62 92.32 3,079,832 +0.29(+0.32%)
Feb 18, 2020 91.62 92.46 91.40 92.02 3,899,160 +0.41(+0.44%)
Feb 14, 2020 90.79 91.82 90.51 91.62 3,116,037 +0.61(+0.67%)
Feb 13, 2020 90.79 91.77 90.25 91.00 3,200,629 -0.26(-0.28%)
Feb 12, 2020 91.46 92.33 91.22 91.26 2,882,575 +0.58(+0.64%)
Feb 11, 2020 89.43 91.18 89.26 90.68 3,245,302 +1.56(+1.75%)
Feb 10, 2020 89.41 89.71 87.88 89.13 5,398,816 -0.04(-0.05%)
Feb 07, 2020 91.70 91.98 89.07 89.17 6,654,639 -2.93(-3.18%)
Feb 06, 2020 92.18 93.21 91.23 92.10 4,464,659 +0.41(+0.44%)
Feb 05, 2020 90.48 92.17 90.22 91.69 5,133,754 +2.30(+2.57%)
Feb 04, 2020 89.36 89.81 88.74 89.39 5,617,110 +1.17(+1.32%)
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.