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

S&P Software & Services ETF SPDR (NY: XSW )

154.11 +0.71 (+0.46%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 20, 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 (%)
Mar 31, 2022 148.12 148.98 146.81 146.99 15,543 -1.31(-0.88%)
Mar 30, 2022 150.74 151.62 148.04 148.30 19,124 -3.63(-2.39%)
Mar 29, 2022 148.02 152.25 148.02 151.93 43,322 +5.70(+3.90%)
Mar 28, 2022 144.27 146.39 143.10 146.24 7,249 +1.81(+1.25%)
Mar 25, 2022 147.43 147.43 142.91 144.43 12,046 -2.40(-1.64%)
Mar 24, 2022 146.25 146.83 143.75 146.83 11,842 +1.46(+1.00%)
Mar 23, 2022 146.29 147.13 143.91 145.38 18,011 -1.99(-1.35%)
Mar 22, 2022 144.64 148.15 144.60 147.37 13,630 +3.37(+2.34%)
Mar 21, 2022 144.88 145.56 142.58 144.00 16,456 -0.89(-0.61%)
Mar 18, 2022 140.66 144.89 140.66 144.89 10,314 +3.66(+2.60%)
Mar 17, 2022 137.02 141.22 136.69 141.22 24,952 +3.43(+2.49%)
Mar 16, 2022 133.42 137.94 133.42 137.79 17,590 +6.15(+4.67%)
Mar 15, 2022 129.53 131.70 128.90 131.65 14,840 +2.67(+2.07%)
Mar 14, 2022 132.56 133.42 128.69 128.98 20,803 -3.95(-2.97%)
Mar 11, 2022 138.17 138.17 132.81 132.93 11,064 -4.40(-3.21%)
Mar 10, 2022 136.53 137.48 135.37 137.34 17,402 -0.94(-0.68%)
Mar 09, 2022 135.41 138.93 135.41 138.28 35,538 +5.15(+3.87%)
Mar 08, 2022 132.84 136.09 131.37 133.13 46,219 +0.21(+0.16%)
Mar 07, 2022 136.72 137.20 132.86 132.92 25,953 -3.88(-2.84%)
Mar 04, 2022 139.17 140.46 135.99 136.80 18,504 -3.46(-2.47%)
Mar 03, 2022 145.44 145.44 140.19 140.26 23,009 -3.89(-2.70%)
Mar 02, 2022 142.27 144.74 140.59 144.16 53,294 +2.42(+1.71%)
Mar 01, 2022 143.89 145.05 141.08 141.73 42,563 -2.25(-1.57%)
Feb 28, 2022 141.70 145.08 141.70 143.99 18,441 +1.12(+0.78%)
Feb 25, 2022 141.60 142.92 140.20 142.87 17,006 +1.45(+1.02%)
Feb 24, 2022 130.45 141.70 130.45 141.42 33,413 +6.13(+4.53%)
Feb 23, 2022 140.04 140.10 135.29 135.29 14,244 -3.52(-2.54%)
Feb 22, 2022 139.24 141.23 138.56 138.81 18,992 -1.84(-1.31%)
Feb 18, 2022 140.65 0 -3.00(-2.09%)
Feb 17, 2022 148.16 148.16 143.39 143.65 28,668 -6.20(-4.13%)
Feb 16, 2022 149.83 150.03 147.94 149.84 17,997 -1.03(-0.68%)
Feb 15, 2022 149.17 151.02 148.63 150.87 18,513 +4.19(+2.85%)
Feb 14, 2022 146.21 149.05 145.89 146.69 16,184 +0.09(+0.06%)
Feb 11, 2022 151.57 151.73 146.11 146.59 20,065 -4.16(-2.76%)
Feb 10, 2022 150.03 154.34 149.63 150.75 16,595 -1.82(-1.19%)
Feb 09, 2022 150.79 152.61 150.17 152.57 15,659 +3.75(+2.52%)
Feb 08, 2022 145.48 148.90 145.48 148.81 16,966 +2.68(+1.84%)
Feb 07, 2022 145.98 148.36 145.83 146.13 12,827 +0.12(+0.08%)
Feb 04, 2022 142.04 146.82 141.81 146.01 23,560 +3.79(+2.67%)
Feb 03, 2022 144.46 141.96 142.22 23,356 -5.09(-3.45%)
Feb 02, 2022 150.54 150.54 146.18 147.31 12,891 -2.93(-1.95%)
Feb 01, 2022 149.70 150.36 146.69 150.24 45,905 +1.60(+1.07%)
Jan 31, 2022 142.31 148.75 148.65 35,014 +6.24(+4.38%)
Jan 28, 2022 137.82 142.54 136.39 142.41 24,081 +5.08(+3.70%)
Jan 27, 2022 141.21 141.86 137.09 137.33 15,122 -1.73(-1.24%)
Jan 26, 2022 143.70 144.87 139.04 139.06 19,381 -1.58(-1.12%)
Jan 25, 2022 142.55 143.44 139.58 140.63 33,170 -4.82(-3.31%)
Jan 24, 2022 139.08 145.47 135.74 145.45 47,337 +2.88(+2.02%)
Jan 21, 2022 145.64 147.15 142.39 142.57 54,163 -3.92(-2.68%)
Jan 20, 2022 148.28 151.85 146.34 146.49 80,119 -0.57(-0.39%)
Jan 19, 2022 148.52 150.55 147.06 147.06 37,205 -0.98(-0.66%)
Jan 18, 2022 149.71 150.82 148.04 148.04 12,832 -3.70(-2.44%)
Jan 14, 2022 151.74 0 -0.95(-0.62%)
Jan 13, 2022 157.70 158.06 152.25 152.69 22,171 -4.95(-3.14%)
Jan 12, 2022 159.96 161.35 156.62 157.64 18,418 -1.19(-0.75%)
Jan 11, 2022 155.18 159.02 154.47 158.83 36,692 +3.61(+2.33%)
Jan 10, 2022 152.84 155.38 149.45 155.22 30,813 +0.65(+0.42%)
Jan 07, 2022 155.89 157.11 153.96 154.57 54,788 -1.07(-0.69%)
Jan 06, 2022 155.16 157.66 153.46 155.64 11,753 -0.29(-0.19%)
Jan 05, 2022 161.87 162.43 155.71 155.93 33,911 -7.20(-4.42%)
Jan 04, 2022 166.19 166.19 160.50 163.13 27,328 -2.69(-1.62%)
Jan 03, 2022 166.03 166.03 162.98 165.82 31,439 +0.82(+0.50%)
Dec 31, 2021 166.55 167.35 165.00 165.00 11,509 -1.98(-1.19%)
Dec 30, 2021 165.50 168.91 165.50 166.99 11,551 +1.28(+0.77%)
Dec 29, 2021 165.91 166.00 164.61 165.71 10,339 -0.62(-0.37%)
Dec 28, 2021 167.98 168.79 165.82 166.32 31,262 -2.03(-1.21%)
Dec 27, 2021 167.55 168.77 166.91 168.36 22,046 +1.30(+0.78%)
Dec 23, 2021 166.17 167.43 164.90 167.06 18,311 +1.20(+0.72%)
Dec 22, 2021 164.68 166.13 164.23 165.86 16,884 +1.12(+0.68%)
Dec 21, 2021 160.75 164.75 160.55 164.75 14,572 +5.71(+3.59%)
Dec 20, 2021 158.42 160.06 157.82 159.04 22,620 -2.74(-1.69%)
Dec 17, 2021 158.30 162.33 156.97 161.78 11,994 +2.33(+1.46%)
Dec 16, 2021 163.93 164.02 159.12 159.44 27,659 -3.64(-2.23%)
Dec 15, 2021 159.69 163.21 158.20 163.09 12,751 +3.21(+2.01%)
Dec 14, 2021 160.59 162.02 157.75 159.87 868,121 -3.00(-1.84%)
Dec 13, 2021 163.59 164.68 161.45 162.88 11,828 -1.08(-0.66%)
Dec 10, 2021 166.89 167.03 163.50 163.95 14,413 -0.43(-0.26%)
Dec 09, 2021 167.47 167.47 164.04 164.38 11,590 -4.23(-2.51%)
Dec 08, 2021 166.57 168.94 165.17 168.62 35,114 +2.15(+1.29%)
Dec 07, 2021 164.09 167.49 164.09 166.47 18,173 +5.82(+3.62%)
Dec 06, 2021 158.48 161.37 155.62 160.64 40,747 +2.08(+1.31%)
Dec 03, 2021 161.85 161.85 155.97 158.56 63,189 -4.21(-2.59%)
Dec 02, 2021 159.91 163.23 158.77 162.77 38,151 +2.99(+1.87%)
Dec 01, 2021 168.20 168.20 159.56 159.77 54,314 -5.69(-3.44%)
Nov 30, 2021 167.33 168.69 163.29 165.47 22,731 -2.82(-1.68%)
Nov 29, 2021 168.71 168.90 166.46 168.29 13,730 +1.83(+1.10%)
Nov 26, 2021 167.96 169.03 165.78 166.46 13,077 -3.85(-2.26%)
Nov 24, 2021 167.52 170.31 166.66 170.30 14,570 +1.48(+0.87%)
Nov 23, 2021 169.80 170.81 166.97 168.83 30,418 -1.75(-1.03%)
Nov 22, 2021 176.20 176.20 170.18 170.58 26,102 -4.89(-2.78%)
Nov 19, 2021 176.59 177.41 175.28 175.47 8,416 -0.95(-0.54%)
Nov 18, 2021 179.10 176.52 175.60 176.42 47,798 -2.52(-1.41%)
Nov 17, 2021 181.63 181.63 178.77 178.94 19,154 -3.15(-1.73%)
Nov 16, 2021 180.92 182.16 180.56 182.09 31,392 +0.30(+0.17%)
Nov 15, 2021 184.66 184.66 181.32 181.79 19,682 -2.12(-1.15%)
Nov 12, 2021 183.37 184.16 182.89 183.91 40,408 +1.53(+0.84%)
Nov 11, 2021 183.12 183.70 182.36 182.38 17,416 +0.56(+0.31%)
Nov 10, 2021 185.95 181.82 32,502 -4.50(-2.41%)
Nov 09, 2021 186.17 186.32 184.31 186.32 34,805 +0.92(+0.50%)
Nov 08, 2021 184.43 185.97 184.43 185.40 18,301 +2.60(+1.42%)
Nov 05, 2021 184.36 184.58 182.12 182.81 12,995 -0.18(-0.10%)
Nov 04, 2021 182.63 184.47 182.44 182.99 54,403 +0.86(+0.47%)
Nov 03, 2021 180.76 182.39 179.79 182.12 17,820 +0.60(+0.33%)
Nov 02, 2021 182.29 182.83 180.50 181.52 52,667 -1.04(-0.57%)
Nov 01, 2021 180.99 182.56 180.81 182.56 51,984 +1.75(+0.97%)
Oct 29, 2021 178.89 180.86 178.89 180.81 11,588 +1.01(+0.56%)
Oct 28, 2021 178.73 179.92 178.73 179.81 11,062 +1.99(+1.12%)
Oct 27, 2021 181.74 181.85 177.62 177.81 15,245 -3.84(-2.11%)
Oct 26, 2021 183.85 181.65 10,076 -1.36(-0.74%)
Oct 25, 2021 182.10 183.90 182.10 183.01 14,037 +1.17(+0.64%)
Oct 22, 2021 182.66 182.66 180.90 181.84 14,099 -0.82(-0.45%)
Oct 21, 2021 181.49 182.69 181.49 182.66 15,023 +1.08(+0.59%)
Oct 20, 2021 181.98 182.12 180.98 181.58 11,938 +0.14(+0.08%)
Oct 19, 2021 180.91 181.60 180.26 181.44 16,760 +1.56(+0.86%)
Oct 18, 2021 178.59 180.06 177.87 179.89 24,465 +0.93(+0.52%)
Oct 15, 2021 179.67 180.18 178.84 178.96 45,407 +0.32(+0.18%)
Oct 14, 2021 177.65 179.10 177.65 178.64 49,984 +2.96(+1.69%)
Oct 13, 2021 174.06 175.77 174.06 175.68 23,429 +2.90(+1.68%)
Oct 12, 2021 171.61 173.54 171.61 172.78 6,459 +1.65(+0.97%)
Oct 11, 2021 172.58 173.62 171.12 171.12 21,038 -1.47(-0.85%)
Oct 08, 2021 175.07 175.07 172.59 172.59 12,257 -1.81(-1.04%)
Oct 07, 2021 173.24 175.88 173.24 174.40 26,956 +2.50(+1.46%)
Oct 06, 2021 169.26 171.94 168.88 171.90 20,608 +1.02(+0.60%)
Oct 05, 2021 169.38 172.02 169.38 170.88 18,000 +2.18(+1.29%)
Oct 04, 2021 173.12 173.12 167.93 168.70 208,374 -5.41(-3.11%)
Oct 01, 2021 172.16 174.43 170.90 174.11 9,901 +2.94(+1.72%)
Sep 30, 2021 171.88 172.78 170.96 171.17 22,701 -0.05(-0.03%)
Sep 29, 2021 172.49 172.98 171.22 171.22 12,842 -0.26(-0.15%)
Sep 28, 2021 175.30 175.30 171.63 171.48 14,086 -5.97(-3.37%)
Sep 27, 2021 177.88 177.88 176.34 177.46 195,406 -1.08(-0.60%)
Sep 24, 2021 177.19 178.53 176.54 178.53 19,464 +0.14(+0.08%)
Sep 23, 2021 176.03 178.52 176.03 178.39 16,076 +3.45(+1.97%)
Sep 22, 2021 172.78 175.32 172.78 174.94 11,765 +2.60(+1.51%)
Sep 21, 2021 173.17 173.30 172.07 172.34 8,679 +0.02(+0.01%)
Sep 20, 2021 172.43 173.88 170.28 172.32 32,294 -4.23(-2.40%)
Sep 17, 2021 177.40 177.94 176.21 176.55 15,920 -1.04(-0.59%)
Sep 16, 2021 175.72 177.96 175.72 177.59 219,541 +1.32(+0.75%)
Sep 15, 2021 174.49 176.43 174.17 176.27 21,751 +1.79(+1.03%)
Sep 14, 2021 175.83 176.01 174.14 174.47 11,875 -0.88(-0.50%)
Sep 13, 2021 176.36 176.36 173.23 175.35 14,326 -0.32(-0.18%)
Sep 10, 2021 178.39 179.06 175.43 175.67 37,221 -1.82(-1.03%)
Sep 09, 2021 177.15 178.84 177.15 177.49 10,965 +0.20(+0.11%)
Sep 08, 2021 178.55 178.74 176.90 177.29 23,080 -2.01(-1.12%)
Sep 07, 2021 181.51 181.51 179.14 179.31 54,853 -1.85(-1.02%)
Sep 03, 2021 179.90 181.58 179.90 181.16 17,793 +1.26(+0.70%)
Sep 02, 2021 179.66 180.40 179.34 179.90 38,906 +0.87(+0.48%)
Sep 01, 2021 178.68 179.79 178.63 179.03 19,734 +1.19(+0.67%)
Aug 31, 2021 177.92 178.14 177.06 177.83 14,283 -0.35(-0.20%)
Aug 30, 2021 178.73 179.01 177.48 178.18 70,086 +0.62(+0.35%)
Aug 27, 2021 174.07 178.01 174.07 177.56 21,543 +4.06(+2.34%)
Aug 26, 2021 174.38 175.53 173.51 173.51 30,245 -1.34(-0.76%)
Aug 25, 2021 174.81 175.08 174.53 174.84 22,895 +0.59(+0.34%)
Aug 24, 2021 173.21 174.29 173.21 174.26 20,755 +1.95(+1.13%)
Aug 23, 2021 169.98 172.50 169.98 172.30 29,389 +3.08(+1.82%)
Aug 20, 2021 168.08 169.36 168.01 169.22 13,658 +2.20(+1.32%)
Aug 19, 2021 166.50 167.86 166.50 167.02 16,712 -0.58(-0.34%)
Aug 18, 2021 167.89 169.46 167.52 167.60 14,959 -0.84(-0.50%)
Aug 17, 2021 169.00 169.06 167.31 168.44 31,014 -1.74(-1.02%)
Aug 16, 2021 171.21 171.21 168.89 170.18 9,445 -1.77(-1.03%)
Aug 13, 2021 173.09 173.09 171.95 171.95 10,271 -0.66(-0.39%)
Aug 12, 2021 171.28 172.69 171.06 172.62 9,968 +1.08(+0.63%)
Aug 11, 2021 172.37 172.37 169.86 171.54 45,086 +0.16(+0.09%)
Aug 10, 2021 173.46 173.76 170.67 171.38 918,438 -1.64(-0.95%)
Aug 09, 2021 173.03 173.64 172.86 173.02 52,519 +0.01(+0.01%)
Aug 06, 2021 172.98 173.76 172.07 173.01 16,478 +0.12(+0.07%)
Aug 05, 2021 171.14 173.21 171.10 172.89 40,636 +2.07(+1.21%)
Aug 04, 2021 170.01 171.17 170.01 170.82 14,533 +0.33(+0.19%)
Aug 03, 2021 170.80 170.80 169.06 170.49 16,020 -0.08(-0.05%)
Aug 02, 2021 171.97 172.19 170.57 170.57 53,909 -0.29(-0.17%)
Jul 30, 2021 170.63 172.06 170.58 170.86 29,289 -0.86(-0.50%)
Jul 29, 2021 171.90 173.03 171.66 171.72 12,493 +0.18(+0.10%)
Jul 28, 2021 170.07 172.04 170.02 171.54 37,755 +2.29(+1.35%)
Jul 27, 2021 171.28 171.38 166.83 169.24 41,722 -2.54(-1.48%)
Jul 26, 2021 171.74 171.94 171.10 171.78 14,648 +0.55(+0.32%)
Jul 23, 2021 170.21 171.29 170.00 171.24 16,817 +1.34(+0.79%)
Jul 22, 2021 170.15 170.50 169.28 169.89 19,232 +0.25(+0.15%)
Jul 21, 2021 167.73 169.64 167.61 169.64 14,485 +2.24(+1.34%)
Jul 20, 2021 164.31 168.74 163.84 167.40 829,772 +3.86(+2.36%)
Jul 19, 2021 162.35 164.33 161.40 163.54 31,086 -1.03(-0.63%)
Jul 16, 2021 166.12 166.49 164.39 164.58 24,989 -0.31(-0.19%)
Jul 15, 2021 166.60 167.12 163.72 164.89 19,376 -1.84(-1.11%)
Jul 14, 2021 170.28 170.28 166.64 166.73 10,705 -2.12(-1.26%)
Jul 13, 2021 170.21 170.82 168.86 168.86 13,864 -1.58(-0.93%)
Jul 12, 2021 172.22 172.26 169.80 170.44 35,871 -1.24(-0.72%)
Jul 09, 2021 170.10 171.71 169.43 171.68 17,689 +2.05(+1.21%)
Jul 08, 2021 168.49 170.55 166.82 169.63 11,312 -2.12(-1.23%)
Jul 07, 2021 173.62 173.62 171.11 171.75 26,986 -1.03(-0.59%)
Jul 06, 2021 172.42 173.25 170.96 172.77 14,077 +0.97(+0.57%)
Jul 02, 2021 172.42 172.58 171.40 171.80 11,933 +0.61(+0.36%)
Jul 01, 2021 171.20 171.71 169.87 171.19 19,105 +0.25(+0.15%)
Jun 30, 2021 173.07 173.07 170.79 170.94 16,666 -2.43(-1.40%)
Jun 29, 2021 173.69 173.98 172.89 173.36 12,624 +0.18(+0.11%)
Jun 28, 2021 173.22 174.21 172.18 173.18 47,236 +0.93(+0.54%)
Jun 25, 2021 172.59 172.71 171.31 172.25 13,874 +0.24(+0.14%)
Jun 24, 2021 171.63 172.45 171.43 172.01 17,619 +1.74(+1.02%)
Jun 23, 2021 170.30 170.90 169.64 170.27 65,988 +0.46(+0.27%)
Jun 22, 2021 168.43 169.87 167.80 169.81 23,716 +1.11(+0.66%)
Jun 21, 2021 167.99 169.16 167.28 168.71 22,710 +0.72(+0.43%)
Jun 18, 2021 168.11 168.78 167.17 167.99 23,248 -0.64(-0.38%)
Jun 17, 2021 166.02 169.32 166.02 168.63 20,021 +2.22(+1.33%)
Jun 16, 2021 165.56 166.97 164.37 166.41 15,240 +0.37(+0.22%)
Jun 15, 2021 168.26 168.26 165.50 166.05 920,125 -2.18(-1.30%)
Jun 14, 2021 167.74 168.58 167.34 168.23 24,442 +0.82(+0.49%)
Jun 11, 2021 165.69 167.41 165.69 167.41 16,881 +1.86(+1.13%)
Jun 10, 2021 164.05 165.69 163.70 165.55 10,818 +1.55(+0.94%)
Jun 09, 2021 164.97 165.39 163.91 164.00 16,424 -0.40(-0.25%)
Jun 08, 2021 163.89 164.83 163.24 164.40 18,572 +1.62(+0.99%)
Jun 07, 2021 161.48 162.87 161.08 162.78 28,584 +1.32(+0.82%)
Jun 04, 2021 160.23 161.46 160.23 161.46 11,167 +2.14(+1.34%)
Jun 03, 2021 159.71 160.12 158.37 159.32 14,664 -2.12(-1.31%)
Jun 02, 2021 160.57 161.67 160.57 161.44 14,037 +1.27(+0.79%)
Jun 01, 2021 161.18 161.51 159.06 160.18 36,443 +0.06(+0.04%)
May 28, 2021 161.04 161.46 160.12 160.12 25,011 -0.23(-0.14%)
May 27, 2021 159.83 160.72 158.34 160.35 22,168 +0.69(+0.43%)
May 26, 2021 158.07 159.92 158.07 159.66 16,301 +2.31(+1.47%)
May 25, 2021 158.89 159.12 157.35 157.35 10,955 -0.69(-0.44%)
May 24, 2021 156.95 158.45 156.95 158.04 22,415 +2.04(+1.31%)
May 21, 2021 157.16 157.93 155.97 156.00 19,845 +0.12(+0.08%)
May 20, 2021 153.80 156.19 153.80 155.87 18,624 +3.09(+2.03%)
May 19, 2021 150.21 152.93 150.18 152.78 160,591 -0.58(-0.38%)
May 18, 2021 153.41 155.16 153.22 153.35 15,777 +0.65(+0.42%)
May 17, 2021 153.04 153.59 151.41 152.71 25,097 -1.43(-0.93%)
May 14, 2021 151.27 154.25 150.82 154.14 12,238 +4.48(+2.99%)
May 13, 2021 150.85 152.07 147.65 149.66 22,582 +0.11(+0.08%)
May 12, 2021 151.82 152.58 149.35 149.54 18,973 -4.20(-2.73%)
May 11, 2021 148.97 154.57 147.93 153.74 44,868 +1.02(+0.67%)
May 10, 2021 155.59 155.59 152.72 152.72 15,605 -3.58(-2.29%)
May 07, 2021 156.39 157.87 155.71 156.31 27,552 +1.97(+1.27%)
May 06, 2021 155.71 155.71 152.24 154.34 15,197 -1.69(-1.08%)
May 05, 2021 158.37 158.61 155.90 156.03 31,789 -1.52(-0.96%)
May 04, 2021 159.44 159.44 155.25 157.55 21,217 -3.31(-2.06%)
May 03, 2021 163.40 163.49 160.85 160.85 23,042 -1.62(-1.00%)
Apr 30, 2021 163.92 164.96 162.43 162.48 9,735 -2.78(-1.68%)
Apr 29, 2021 168.28 168.28 163.76 165.26 18,387 -2.14(-1.28%)
Apr 28, 2021 167.50 168.09 166.65 167.40 13,383 +0.09(+0.05%)
Apr 27, 2021 168.97 168.97 166.92 167.31 52,788 -1.33(-0.79%)
Apr 26, 2021 166.55 168.69 166.21 168.64 23,536 +3.46(+2.09%)
Apr 23, 2021 163.21 165.75 163.21 165.18 9,033 +2.32(+1.43%)
Apr 22, 2021 162.99 165.62 162.86 162.86 13,948 +0.64(+0.39%)
Apr 21, 2021 159.77 162.23 159.07 162.22 31,829 +1.90(+1.19%)
Apr 20, 2021 162.83 162.83 159.25 160.32 19,593 -2.11(-1.30%)
Apr 19, 2021 164.61 165.01 161.50 162.43 15,072 -2.75(-1.66%)
Apr 16, 2021 165.91 166.04 164.02 165.18 27,601 -1.06(-0.64%)
Apr 15, 2021 165.63 166.24 165.07 166.24 15,383 +2.28(+1.39%)
Apr 14, 2021 165.29 167.31 163.91 163.95 26,641 -1.41(-0.85%)
Apr 13, 2021 164.62 165.80 163.51 165.36 721,826 +2.55(+1.57%)
Apr 12, 2021 162.34 163.43 161.44 162.81 18,642 +0.03(+0.02%)
Apr 09, 2021 162.42 162.81 160.56 162.78 37,638 +0.21(+0.13%)
Apr 08, 2021 162.05 162.62 161.68 162.57 16,324 +2.65(+1.66%)
Apr 07, 2021 162.05 162.05 159.92 159.92 20,960 -2.18(-1.34%)
Apr 06, 2021 161.09 162.96 160.80 162.10 13,009 +0.52(+0.32%)
Apr 05, 2021 161.90 161.90 160.06 161.58 28,040 +1.31(+0.81%)
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.