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

Curtiss-Wright Corp (NY: CW )

278.21 +1.64 (+0.59%)
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, 2018 127.72 128.82 123.97 124.03 253,704 -3.34(-2.62%)
Apr 27, 2018 127.26 127.98 125.49 127.37 270,680 -0.35(-0.27%)
Apr 26, 2018 130.39 130.39 127.66 127.72 323,085 -2.22(-1.71%)
Apr 25, 2018 131.58 131.90 128.73 129.94 239,167 -1.32(-1.00%)
Apr 24, 2018 137.24 137.61 129.63 131.25 256,010 -5.44(-3.98%)
Apr 23, 2018 138.10 138.32 136.05 136.70 225,372 -0.88(-0.64%)
Apr 20, 2018 137.42 138.89 136.76 137.58 179,366 -0.03(-0.02%)
Apr 19, 2018 135.95 138.06 135.71 137.61 162,598 +1.61(+1.18%)
Apr 18, 2018 137.09 137.09 135.84 136.00 349,061 -0.12(-0.09%)
Apr 17, 2018 136.25 138.51 136.01 136.12 302,383 +1.02(+0.75%)
Apr 16, 2018 134.57 135.50 133.97 135.10 315,280 +1.85(+1.39%)
Apr 13, 2018 134.33 134.59 132.36 133.25 191,028 +0.05(+0.04%)
Apr 12, 2018 133.17 133.66 132.17 133.20 180,231 +1.00(+0.75%)
Apr 11, 2018 131.96 132.91 131.28 132.20 107,887 -0.30(-0.23%)
Apr 10, 2018 132.76 133.81 131.00 132.50 255,267 +2.14(+1.64%)
Apr 09, 2018 131.41 132.51 130.25 130.36 125,170 +0.33(+0.25%)
Apr 06, 2018 133.00 134.61 128.92 130.03 188,941 -4.54(-3.38%)
Apr 05, 2018 132.90 134.93 132.44 134.57 163,091 +2.67(+2.03%)
Apr 04, 2018 127.63 131.98 127.44 131.90 374,170 +1.56(+1.20%)
Apr 03, 2018 128.29 130.46 126.21 130.34 256,235 +3.04(+2.39%)
Apr 02, 2018 130.38 130.60 125.32 127.30 171,477 -3.54(-2.70%)
Mar 29, 2018 130.84 130.84 130.84 0 +3.43(+2.69%)
Mar 28, 2018 130.40 130.40 126.67 127.41 299,197 -2.70(-2.08%)
Mar 27, 2018 134.43 134.43 129.53 130.11 125,954 -3.54(-2.65%)
Mar 26, 2018 131.71 133.92 130.32 133.65 180,815 +4.21(+3.25%)
Mar 23, 2018 131.53 133.38 129.39 129.44 272,135 -1.93(-1.47%)
Mar 22, 2018 133.02 134.84 131.35 131.37 237,818 -2.95(-2.20%)
Mar 21, 2018 133.15 135.51 132.72 134.32 112,222 +1.20(+0.90%)
Mar 20, 2018 132.77 134.71 132.56 133.12 152,628 +0.28(+0.21%)
Mar 19, 2018 132.15 133.13 131.08 132.84 121,034 +0.03(+0.02%)
Mar 16, 2018 131.22 133.32 131.10 132.81 430,719 +1.74(+1.33%)
Mar 15, 2018 131.58 132.16 130.19 131.07 290,559 -0.13(-0.10%)
Mar 14, 2018 133.07 133.07 130.08 131.19 259,470 -1.02(-0.77%)
Mar 13, 2018 133.60 134.16 131.71 132.21 186,521 -0.83(-0.63%)
Mar 12, 2018 135.39 135.39 132.44 133.04 237,938 -2.30(-1.70%)
Mar 09, 2018 132.34 135.53 131.02 135.34 286,740 +4.14(+3.16%)
Mar 08, 2018 131.46 131.51 129.91 131.20 123,365 +0.30(+0.23%)
Mar 07, 2018 131.57 128.14 130.90 161,129 +0.28(+0.21%)
Mar 06, 2018 130.18 130.62 128.08 130.62 156,224 +1.09(+0.84%)
Mar 05, 2018 127.07 129.97 126.01 129.53 135,371 +1.64(+1.29%)
Mar 02, 2018 124.70 128.18 124.56 127.88 183,460 +2.08(+1.65%)
Mar 01, 2018 130.36 130.36 124.26 125.80 263,245 -4.80(-3.67%)
Feb 28, 2018 132.83 133.30 130.56 130.60 194,021 -1.51(-1.14%)
Feb 27, 2018 133.22 134.53 132.11 132.11 186,468 -1.17(-0.88%)
Feb 26, 2018 132.56 134.13 131.46 133.28 397,569 +1.66(+1.27%)
Feb 23, 2018 132.56 133.46 130.19 131.62 235,095 +0.12(+0.09%)
Feb 22, 2018 131.72 131.50 293,621 +6.77(+5.43%)
Feb 21, 2018 126.06 127.59 124.57 124.73 207,791 -0.85(-0.68%)
Feb 20, 2018 122.78 126.89 122.78 125.58 340,735 +2.46(+2.00%)
Feb 16, 2018 123.12 123.12 123.12 0 +1.70(+1.40%)
Feb 15, 2018 119.00 121.48 118.49 121.42 198,308 +3.31(+2.80%)
Feb 14, 2018 114.40 118.49 114.34 118.11 293,284 +2.66(+2.30%)
Feb 13, 2018 115.28 116.26 114.36 115.45 233,985 -0.60(-0.52%)
Feb 12, 2018 115.10 117.21 113.28 116.05 306,101 +1.60(+1.40%)
Feb 09, 2018 114.22 115.57 111.33 114.45 237,541 +1.67(+1.48%)
Feb 08, 2018 118.47 118.70 112.66 112.78 296,011 -5.78(-4.87%)
Feb 07, 2018 116.88 120.02 116.88 118.56 181,282 +1.34(+1.15%)
Feb 06, 2018 115.84 118.15 114.68 117.21 310,742 -2.06(-1.73%)
Feb 05, 2018 123.29 124.74 116.84 119.27 167,527 -5.41(-4.34%)
Feb 02, 2018 126.30 126.30 124.56 124.68 199,175 -2.34(-1.84%)
Feb 01, 2018 126.18 127.72 125.12 127.02 289,548 +0.60(+0.47%)
Jan 31, 2018 129.22 129.65 125.91 126.42 213,132 -1.90(-1.48%)
Jan 30, 2018 128.24 129.00 128.24 128.32 187,510 -0.51(-0.40%)
Jan 29, 2018 129.17 129.65 128.52 128.83 165,056 -0.34(-0.26%)
Jan 26, 2018 128.68 129.17 127.52 129.17 176,406 +1.03(+0.81%)
Jan 25, 2018 127.64 128.44 126.61 128.14 174,835 +0.89(+0.70%)
Jan 24, 2018 127.83 128.04 126.73 127.25 226,616 -0.30(-0.24%)
Jan 23, 2018 128.00 128.39 127.18 127.55 167,758 -0.69(-0.54%)
Jan 22, 2018 128.53 128.53 126.65 128.23 102,805 -0.75(-0.58%)
Jan 19, 2018 126.58 129.22 126.03 128.99 175,649 +2.29(+1.81%)
Jan 18, 2018 127.93 128.21 126.62 126.69 160,018 -1.36(-1.07%)
Jan 17, 2018 127.58 128.26 125.93 128.06 156,463 +1.21(+0.95%)
Jan 16, 2018 126.39 130.08 125.68 126.85 283,727 +2.28(+1.83%)
Jan 12, 2018 124.57 124.57 124.57 0 +1.06(+0.86%)
Jan 11, 2018 120.79 123.52 120.15 123.50 405,799 +2.59(+2.14%)
Jan 10, 2018 120.95 121.32 119.79 120.91 252,009 -0.10(-0.08%)
Jan 09, 2018 119.93 121.54 119.85 121.00 196,241 +1.01(+0.84%)
Jan 08, 2018 119.35 120.20 118.68 120.00 225,617 +0.70(+0.58%)
Jan 05, 2018 119.17 119.80 118.60 119.30 95,133 +0.28(+0.24%)
Jan 04, 2018 119.08 119.79 118.76 119.02 147,622 +0.36(+0.30%)
Jan 03, 2018 118.59 119.44 118.17 118.66 197,550 -0.05(-0.04%)
Jan 02, 2018 118.26 118.26 117.75 118.71 172,820 +0.81(+0.69%)
Dec 29, 2017 117.90 117.90 117.90 0 -1.19(-1.00%)
Dec 28, 2017 118.98 119.30 118.36 119.09 76,660 +0.29(+0.24%)
Dec 27, 2017 119.22 120.31 118.19 118.80 81,014 -0.22(-0.19%)
Dec 26, 2017 118.96 119.68 118.59 119.02 69,207 +0.06(+0.05%)
Dec 22, 2017 119.52 119.52 118.52 118.96 138,402 -0.10(-0.08%)
Dec 21, 2017 119.53 119.53 118.28 119.06 90,983 -0.23(-0.19%)
Dec 20, 2017 119.25 119.95 118.80 119.29 146,488 +0.54(+0.46%)
Dec 19, 2017 120.01 120.76 118.33 118.75 215,510 -1.25(-1.04%)
Dec 18, 2017 119.05 120.33 118.99 120.00 140,929 +1.54(+1.30%)
Dec 15, 2017 116.74 119.64 116.74 118.46 707,072 +2.12(+1.82%)
Dec 14, 2017 117.50 118.29 116.20 116.34 171,466 -1.07(-0.91%)
Dec 13, 2017 116.04 117.98 115.85 117.41 198,931 +1.50(+1.29%)
Dec 12, 2017 116.05 116.80 114.90 115.91 485,718 +0.28(+0.24%)
Dec 11, 2017 118.55 118.55 115.15 115.62 298,349 -2.72(-2.30%)
Dec 08, 2017 119.58 119.85 117.94 118.34 113,034 -0.80(-0.67%)
Dec 07, 2017 118.49 119.71 118.29 119.15 216,659 +0.65(+0.55%)
Dec 06, 2017 118.36 119.59 118.36 118.50 135,029 -0.07(-0.06%)
Dec 05, 2017 118.24 119.73 116.73 118.57 267,948 +1.43(+1.22%)
Dec 04, 2017 120.95 120.95 116.98 117.14 450,562 -2.58(-2.16%)
Dec 01, 2017 120.14 120.46 117.49 119.72 253,159 -0.45(-0.38%)
Nov 30, 2017 120.02 120.67 118.61 120.17 165,794 +1.27(+1.07%)
Nov 29, 2017 119.81 120.42 118.47 118.91 146,859 -0.83(-0.69%)
Nov 28, 2017 117.86 120.08 117.42 119.74 127,563 +2.51(+2.14%)
Nov 27, 2017 116.90 117.85 116.49 117.23 207,979 +0.33(+0.28%)
Nov 24, 2017 116.77 117.01 116.42 116.90 36,573 +0.37(+0.31%)
Nov 22, 2017 117.57 117.75 116.51 116.54 118,109 -0.85(-0.72%)
Nov 21, 2017 115.97 117.74 115.92 117.39 179,162 +1.54(+1.33%)
Nov 20, 2017 114.41 115.90 113.75 115.85 221,860 +1.54(+1.34%)
Nov 17, 2017 114.45 114.97 114.05 114.31 362,009 -0.94(-0.81%)
Nov 16, 2017 113.87 115.97 113.55 115.25 177,577 +1.83(+1.61%)
Nov 15, 2017 114.01 114.49 113.30 113.42 184,337 -1.05(-0.92%)
Nov 14, 2017 113.97 114.73 113.35 114.48 130,475 +0.19(+0.17%)
Nov 13, 2017 113.98 114.61 113.57 114.28 411,390 +0.03(+0.03%)
Nov 10, 2017 114.70 115.05 114.07 114.25 189,552 -1.04(-0.91%)
Nov 09, 2017 115.32 115.59 114.22 115.30 191,320 +0.06(+0.05%)
Nov 08, 2017 114.97 115.48 114.27 115.24 165,841 +0.22(+0.19%)
Nov 07, 2017 115.36 116.49 114.45 115.02 154,014 -0.22(-0.19%)
Nov 06, 2017 115.58 115.77 114.70 115.24 230,970 -0.53(-0.46%)
Nov 03, 2017 115.47 116.21 115.11 115.77 241,978 +0.00(+0.00%)
Nov 02, 2017 113.97 116.09 113.77 115.77 219,039 +1.88(+1.65%)
Nov 01, 2017 115.00 115.00 113.12 113.89 244,045 -0.39(-0.34%)
Oct 31, 2017 113.69 114.67 112.81 114.27 261,530 +0.92(+0.81%)
Oct 30, 2017 114.21 114.51 112.86 113.36 462,586 +1.29(+1.16%)
Oct 27, 2017 111.85 112.16 110.88 112.06 579,943 +0.92(+0.83%)
Oct 26, 2017 111.13 113.60 109.27 111.14 366,718 +0.24(+0.22%)
Oct 25, 2017 110.09 111.08 109.63 110.90 190,830 +0.55(+0.50%)
Oct 24, 2017 109.68 110.57 109.67 110.35 245,364 +0.86(+0.79%)
Oct 23, 2017 110.34 110.34 109.26 109.49 156,336 -0.75(-0.68%)
Oct 20, 2017 110.02 111.06 109.49 110.25 122,640 +0.88(+0.80%)
Oct 19, 2017 109.38 109.75 108.39 109.36 155,139 -0.40(-0.36%)
Oct 18, 2017 110.17 110.17 108.88 109.76 211,039 +0.04(+0.03%)
Oct 17, 2017 109.48 110.44 108.92 109.72 401,521 -0.06(-0.05%)
Oct 16, 2017 109.94 109.98 108.94 109.78 323,132 +0.38(+0.34%)
Oct 13, 2017 108.68 109.49 107.97 109.40 257,410 +1.12(+1.04%)
Oct 12, 2017 107.10 108.54 106.66 108.28 252,806 +1.06(+0.99%)
Oct 11, 2017 107.08 107.25 106.18 107.22 158,837 +0.14(+0.14%)
Oct 10, 2017 107.08 107.08 106.14 107.08 225,823 +0.25(+0.23%)
Oct 09, 2017 106.13 107.23 105.79 106.82 239,686 +0.85(+0.80%)
Oct 06, 2017 103.36 106.01 103.36 105.97 289,001 +3.09(+3.01%)
Oct 05, 2017 101.98 103.31 101.98 102.88 338,702 +1.05(+1.04%)
Oct 04, 2017 101.27 102.17 101.22 101.83 283,837 +0.45(+0.45%)
Oct 03, 2017 102.18 102.53 101.17 101.37 218,860 -0.70(-0.69%)
Oct 02, 2017 100.96 102.11 100.48 102.08 225,797 +1.20(+1.19%)
Sep 29, 2017 101.91 101.91 100.73 100.88 279,175 -1.12(-1.10%)
Sep 28, 2017 102.54 102.90 101.84 102.00 265,820 -0.64(-0.62%)
Sep 27, 2017 100.85 102.85 100.85 102.64 372,629 +2.09(+2.08%)
Sep 26, 2017 100.15 101.04 99.73 100.54 396,190 +0.53(+0.53%)
Sep 25, 2017 100.65 100.67 99.21 100.01 283,884 -0.68(-0.67%)
Sep 22, 2017 99.94 101.39 99.94 100.69 186,313 +0.61(+0.61%)
Sep 21, 2017 99.93 100.54 99.46 100.08 441,082 +0.05(+0.05%)
Sep 20, 2017 98.03 100.77 98.03 100.03 267,369 +2.05(+2.09%)
Sep 19, 2017 98.29 98.38 97.06 97.99 257,302 -0.66(-0.67%)
Sep 18, 2017 97.68 99.20 96.74 98.64 272,345 +1.20(+1.23%)
Sep 15, 2017 96.46 98.10 96.10 97.45 581,855 +1.11(+1.15%)
Sep 14, 2017 95.09 96.62 94.91 96.34 240,753 +1.18(+1.24%)
Sep 13, 2017 94.69 95.36 94.16 95.16 147,652 +0.30(+0.32%)
Sep 12, 2017 94.57 95.02 94.21 94.86 124,076 +0.31(+0.33%)
Sep 11, 2017 93.86 94.57 93.38 94.55 125,616 +1.11(+1.19%)
Sep 08, 2017 92.62 93.69 92.31 93.44 148,007 +0.61(+0.65%)
Sep 07, 2017 92.43 93.04 92.11 92.83 153,950 +0.02(+0.02%)
Sep 06, 2017 92.84 93.33 92.47 92.81 286,389 +0.37(+0.40%)
Sep 05, 2017 93.44 93.89 92.38 92.45 303,645 -1.02(-1.09%)
Sep 01, 2017 93.89 93.98 93.44 93.47 142,287 +0.04(+0.04%)
Aug 31, 2017 93.67 93.91 93.15 93.43 170,987 +0.07(+0.07%)
Aug 30, 2017 93.12 94.10 92.63 93.36 131,489 +0.29(+0.31%)
Aug 29, 2017 91.82 93.12 91.82 93.07 142,537 +0.93(+1.01%)
Aug 28, 2017 92.81 92.81 91.90 92.15 227,210 -0.39(-0.42%)
Aug 25, 2017 92.46 92.98 92.00 92.53 148,925 +0.53(+0.58%)
Aug 24, 2017 91.90 92.73 91.23 92.00 157,424 +0.56(+0.61%)
Aug 23, 2017 90.93 91.66 89.97 91.44 155,072 +0.11(+0.12%)
Aug 22, 2017 91.53 92.01 90.98 91.34 133,481 +0.01(+0.01%)
Aug 21, 2017 89.99 91.45 89.99 91.33 193,445 +1.03(+1.14%)
Aug 18, 2017 90.29 90.73 89.34 90.30 236,492 -0.67(-0.73%)
Aug 17, 2017 92.41 92.70 90.93 90.96 174,150 -1.82(-1.97%)
Aug 16, 2017 92.37 93.10 92.35 92.79 149,610 +0.48(+0.52%)
Aug 15, 2017 93.85 93.85 92.25 92.30 147,444 -1.32(-1.41%)
Aug 14, 2017 92.77 93.83 92.75 93.62 156,629 +1.68(+1.83%)
Aug 11, 2017 92.48 93.46 91.79 91.95 168,642 -0.92(-0.99%)
Aug 10, 2017 93.77 93.91 92.73 92.86 154,384 -1.19(-1.26%)
Aug 09, 2017 92.96 94.17 92.96 94.05 150,246 +0.77(+0.83%)
Aug 08, 2017 94.32 94.84 93.16 93.28 166,995 -1.18(-1.25%)
Aug 07, 2017 93.70 94.59 93.41 94.45 193,389 +0.85(+0.91%)
Aug 04, 2017 93.76 93.76 92.80 93.61 201,241 +0.19(+0.21%)
Aug 03, 2017 92.75 93.44 92.49 93.41 142,887 +0.60(+0.64%)
Aug 02, 2017 93.10 93.71 92.24 92.81 240,968 -0.26(-0.28%)
Aug 01, 2017 93.18 93.87 92.04 93.07 233,464 +0.03(+0.03%)
Jul 31, 2017 95.12 95.17 92.51 93.05 207,808 -1.78(-1.87%)
Jul 28, 2017 93.52 95.01 93.29 94.82 245,835 +1.00(+1.07%)
Jul 27, 2017 95.54 96.50 92.63 93.82 256,783 +1.13(+1.22%)
Jul 26, 2017 94.01 94.57 92.60 92.69 256,958 -1.13(-1.20%)
Jul 25, 2017 93.11 94.38 92.71 93.82 414,390 +1.21(+1.30%)
Jul 24, 2017 91.90 92.61 91.34 92.61 204,067 +0.65(+0.70%)
Jul 21, 2017 91.66 92.21 91.32 91.97 189,706 +0.42(+0.45%)
Jul 20, 2017 91.83 92.23 91.26 91.55 111,851 -0.13(-0.14%)
Jul 19, 2017 90.40 91.71 90.15 91.68 196,618 +1.54(+1.71%)
Jul 18, 2017 90.00 90.52 89.29 90.13 146,699 -0.08(-0.09%)
Jul 17, 2017 90.13 90.58 89.51 90.21 109,627 -0.02(-0.02%)
Jul 14, 2017 89.98 90.76 89.75 90.23 113,114 +0.37(+0.41%)
Jul 13, 2017 89.99 90.13 89.18 89.86 140,057 -0.03(-0.03%)
Jul 12, 2017 89.97 91.15 89.65 89.89 188,229 +0.42(+0.47%)
Jul 11, 2017 89.48 89.89 88.43 89.47 208,721 -0.01(-0.01%)
Jul 10, 2017 89.27 90.41 89.27 89.48 171,150 -0.34(-0.38%)
Jul 07, 2017 88.78 89.99 87.99 89.81 112,862 +1.22(+1.37%)
Jul 06, 2017 89.05 89.70 88.46 88.60 177,365 -0.93(-1.03%)
Jul 05, 2017 88.73 89.68 88.34 89.52 130,661 +0.77(+0.87%)
Jul 03, 2017 89.31 89.50 88.68 88.75 92,729 +0.18(+0.21%)
Jun 30, 2017 87.83 89.15 86.72 88.57 243,596 +1.04(+1.19%)
Jun 29, 2017 87.79 87.83 86.49 87.53 154,282 -0.01(-0.01%)
Jun 28, 2017 87.44 88.51 87.13 87.54 148,755 +0.79(+0.91%)
Jun 27, 2017 86.95 87.42 86.61 86.74 179,912 -0.40(-0.45%)
Jun 26, 2017 88.03 88.10 87.08 87.14 170,501 -0.54(-0.62%)
Jun 23, 2017 87.13 87.86 86.87 87.68 349,735 +0.55(+0.63%)
Jun 22, 2017 87.19 87.82 86.79 87.13 175,484 -0.04(-0.04%)
Jun 21, 2017 89.10 89.10 87.05 87.17 146,068 -1.60(-1.80%)
Jun 20, 2017 89.57 89.80 88.46 88.77 269,321 -1.01(-1.13%)
Jun 19, 2017 90.05 90.81 89.69 89.78 419,240 +0.19(+0.22%)
Jun 16, 2017 88.15 89.64 87.62 89.59 546,638 +0.78(+0.88%)
Jun 15, 2017 87.67 88.84 87.60 88.81 172,810 +0.30(+0.34%)
Jun 14, 2017 89.37 89.37 88.19 88.51 152,309 -0.68(-0.77%)
Jun 13, 2017 89.63 89.84 88.83 89.20 181,530 -0.13(-0.15%)
Jun 12, 2017 91.00 91.41 88.86 89.33 276,359 -1.50(-1.65%)
Jun 09, 2017 89.12 90.85 89.12 90.83 379,274 +1.86(+2.09%)
Jun 08, 2017 86.90 89.26 86.26 88.97 246,826 +1.93(+2.21%)
Jun 07, 2017 87.54 87.58 86.97 87.05 325,315 -0.29(-0.33%)
Jun 06, 2017 88.53 88.53 87.13 87.34 286,791 -1.54(-1.73%)
Jun 05, 2017 90.52 91.35 88.79 88.88 490,427 +1.27(+1.45%)
Jun 02, 2017 87.60 88.75 87.31 87.61 233,607 +0.29(+0.33%)
Jun 01, 2017 87.03 87.37 86.27 87.32 216,136 +0.56(+0.64%)
May 31, 2017 86.00 86.82 85.38 86.76 303,171 +0.79(+0.92%)
May 30, 2017 85.74 86.25 85.48 85.97 320,296 -0.12(-0.13%)
May 26, 2017 85.71 86.09 85.52 86.08 304,683 +0.06(+0.07%)
May 25, 2017 84.26 86.11 84.14 86.03 413,280 +2.17(+2.59%)
May 24, 2017 83.09 84.16 82.92 83.86 219,772 +0.78(+0.94%)
May 23, 2017 82.28 83.13 81.46 83.08 241,694 +1.00(+1.22%)
May 22, 2017 82.57 82.70 81.81 82.07 241,403 +0.24(+0.29%)
May 19, 2017 80.84 81.95 80.53 81.83 430,758 +1.46(+1.81%)
May 18, 2017 80.84 80.95 79.76 80.38 535,254 -0.57(-0.70%)
May 17, 2017 83.88 82.69 80.85 80.95 206,115 -2.93(-3.49%)
May 16, 2017 84.41 84.47 83.17 83.88 202,818 -0.42(-0.50%)
May 15, 2017 83.24 84.36 83.24 84.30 300,678 +1.11(+1.33%)
May 12, 2017 83.67 83.67 82.87 83.19 227,230 -0.98(-1.17%)
May 11, 2017 84.06 84.25 82.90 84.18 235,364 -0.25(-0.30%)
May 10, 2017 84.31 84.96 84.18 84.43 200,146 -0.13(-0.15%)
May 09, 2017 85.26 85.49 84.10 84.55 347,038 -0.58(-0.68%)
May 08, 2017 85.74 85.74 84.14 85.13 295,336 -0.61(-0.71%)
May 05, 2017 86.56 86.56 84.26 85.74 351,301 -0.68(-0.79%)
May 04, 2017 91.61 91.75 86.16 86.42 534,883 -3.40(-3.79%)
May 03, 2017 90.23 90.38 89.24 89.82 233,733 -0.95(-1.05%)
May 02, 2017 91.11 91.39 90.56 90.78 368,584 -0.44(-0.49%)
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.