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

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)
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 104.48 106.85 103.20 105.01 537,259 -0.60(-0.57%)
Apr 29, 2021 99.20 106.02 97.32 105.61 1,180,089 +11.05(+11.68%)
Apr 28, 2021 93.94 95.09 93.10 94.57 340,615 +0.79(+0.84%)
Apr 27, 2021 95.35 96.42 93.75 93.78 323,146 -0.67(-0.71%)
Apr 26, 2021 93.56 94.93 92.95 94.45 220,944 +1.72(+1.85%)
Apr 23, 2021 92.37 93.45 91.60 92.73 315,385 +1.08(+1.17%)
Apr 22, 2021 92.68 92.96 90.55 91.66 365,080 -0.87(-0.94%)
Apr 21, 2021 92.44 93.83 92.37 92.53 419,000 -0.04(-0.04%)
Apr 20, 2021 96.90 97.32 90.98 92.57 433,148 -4.10(-4.24%)
Apr 19, 2021 98.70 98.70 95.41 96.66 353,164 -0.85(-0.87%)
Apr 16, 2021 94.82 97.92 94.79 97.51 396,840 +3.39(+3.60%)
Apr 15, 2021 94.36 94.53 93.20 94.12 200,660 +0.54(+0.58%)
Apr 14, 2021 93.61 94.61 92.24 93.58 214,476 +0.66(+0.71%)
Apr 13, 2021 93.52 93.84 90.97 92.92 294,909 -0.72(-0.77%)
Apr 12, 2021 93.89 94.66 92.65 93.64 250,859 -0.25(-0.26%)
Apr 09, 2021 90.95 94.02 90.27 93.89 228,966 +2.67(+2.93%)
Apr 08, 2021 92.53 92.68 90.23 91.21 375,183 -0.96(-1.04%)
Apr 07, 2021 93.44 94.22 91.30 92.17 279,096 -0.88(-0.94%)
Apr 06, 2021 93.30 94.75 92.54 93.05 389,424 +0.15(+0.16%)
Apr 05, 2021 93.21 94.30 91.95 92.90 333,275 -0.18(-0.19%)
Apr 01, 2021 91.71 93.27 90.90 93.08 445,774 +2.35(+2.59%)
Mar 31, 2021 91.35 92.29 90.41 90.73 435,188 -0.16(-0.17%)
Mar 30, 2021 88.07 91.50 87.29 90.89 521,494 +2.19(+2.47%)
Mar 29, 2021 90.68 92.29 87.98 88.70 405,067 -2.74(-3.00%)
Mar 26, 2021 88.80 91.54 87.73 91.44 265,945 +3.61(+4.11%)
Mar 25, 2021 84.09 88.19 82.96 87.83 365,681 +2.65(+3.11%)
Mar 24, 2021 85.59 88.12 85.12 85.18 316,410 +0.52(+0.62%)
Mar 23, 2021 87.42 87.97 84.30 84.66 371,819 -2.86(-3.27%)
Mar 22, 2021 87.43 88.22 85.67 87.52 201,913 +0.80(+0.92%)
Mar 19, 2021 86.00 88.29 84.60 86.72 879,797 +1.16(+1.36%)
Mar 18, 2021 91.69 91.69 85.27 85.56 474,648 -7.19(-7.75%)
Mar 17, 2021 88.19 92.80 87.00 92.74 398,922 +3.85(+4.33%)
Mar 16, 2021 89.39 91.23 88.77 88.89 354,151 -0.35(-0.39%)
Mar 15, 2021 87.71 89.25 86.97 89.24 442,705 +1.14(+1.29%)
Mar 12, 2021 87.15 88.54 85.58 88.10 414,469 -1.22(-1.37%)
Mar 11, 2021 89.81 91.02 87.85 89.33 369,281 +0.21(+0.23%)
Mar 10, 2021 87.40 90.15 86.65 89.12 480,322 +2.61(+3.01%)
Mar 09, 2021 88.27 88.83 85.98 86.51 338,639 -0.49(-0.57%)
Mar 08, 2021 86.30 89.18 86.07 87.01 433,469 +1.11(+1.29%)
Mar 05, 2021 82.59 86.07 79.78 85.90 443,647 +4.58(+5.63%)
Mar 04, 2021 82.05 84.66 78.77 81.32 547,685 -0.74(-0.90%)
Mar 03, 2021 84.40 84.40 81.12 82.06 414,616 -1.95(-2.33%)
Mar 02, 2021 83.62 84.27 81.69 84.02 516,805 +0.44(+0.53%)
Mar 01, 2021 84.19 85.84 83.23 83.57 487,271 +0.36(+0.43%)
Feb 26, 2021 82.18 84.46 81.29 83.22 437,771 +2.13(+2.63%)
Feb 25, 2021 84.66 84.72 80.70 81.09 550,907 -4.42(-5.17%)
Feb 24, 2021 81.08 85.80 79.08 85.51 587,212 +4.26(+5.25%)
Feb 23, 2021 80.05 81.48 78.37 81.24 844,789 +0.23(+0.28%)
Feb 22, 2021 83.52 83.67 80.50 81.02 771,084 -2.46(-2.94%)
Feb 19, 2021 82.31 83.92 81.73 83.47 374,856 +1.73(+2.11%)
Feb 18, 2021 83.32 83.90 81.67 81.75 381,031 -1.10(-1.32%)
Feb 17, 2021 82.43 83.74 80.76 82.84 1,112,285 -0.56(-0.67%)
Feb 16, 2021 85.72 85.72 82.84 83.41 886,599 -2.61(-3.03%)
Feb 12, 2021 86.22 87.67 85.57 86.01 340,207 -1.31(-1.50%)
Feb 11, 2021 88.06 90.27 87.31 87.32 1,011,883 -0.36(-0.41%)
Feb 10, 2021 86.88 88.56 84.35 87.68 474,382 +0.77(+0.89%)
Feb 09, 2021 89.08 90.08 86.70 86.91 336,994 -2.11(-2.37%)
Feb 08, 2021 86.54 89.33 86.17 89.02 427,595 +3.15(+3.67%)
Feb 05, 2021 85.15 86.56 83.74 85.87 483,260 +1.36(+1.61%)
Feb 04, 2021 84.38 85.86 82.92 84.51 347,160 +0.32(+0.38%)
Feb 03, 2021 83.39 84.61 82.29 84.19 503,458 +1.12(+1.34%)
Feb 02, 2021 82.17 83.35 79.58 83.08 681,056 +1.45(+1.78%)
Feb 01, 2021 80.02 81.98 77.98 81.63 594,383 +2.41(+3.04%)
Jan 29, 2021 82.33 82.89 78.99 79.22 814,957 -5.69(-6.70%)
Jan 28, 2021 90.30 91.89 84.60 84.91 1,599,087 -7.20(-7.81%)
Jan 27, 2021 90.94 94.16 90.01 92.10 753,599 -0.68(-0.73%)
Jan 26, 2021 95.61 96.67 90.16 92.78 707,044 -2.05(-2.16%)
Jan 25, 2021 94.75 96.23 92.18 94.84 573,082 +0.78(+0.83%)
Jan 22, 2021 89.84 94.28 88.34 94.06 897,020 +3.39(+3.73%)
Jan 21, 2021 89.93 93.17 89.83 90.67 560,859 +0.75(+0.83%)
Jan 20, 2021 84.70 90.99 84.15 89.92 794,258 +5.83(+6.94%)
Jan 19, 2021 82.09 84.19 81.74 84.09 466,440 +3.12(+3.85%)
Jan 15, 2021 80.29 81.71 79.46 80.97 418,217 +0.02(+0.02%)
Jan 14, 2021 80.87 82.24 80.06 80.95 321,577 +0.20(+0.24%)
Jan 13, 2021 82.76 85.43 80.54 80.75 377,643 -1.19(-1.46%)
Jan 12, 2021 81.13 82.30 80.25 81.94 590,250 +1.17(+1.45%)
Jan 11, 2021 78.36 81.36 77.50 80.77 566,731 +1.65(+2.08%)
Jan 08, 2021 83.90 83.97 78.84 79.12 400,488 -4.23(-5.08%)
Jan 07, 2021 80.19 83.73 79.93 83.36 575,820 +3.53(+4.43%)
Jan 06, 2021 78.12 80.21 76.99 79.82 908,911 +0.58(+0.73%)
Jan 05, 2021 80.44 80.79 78.47 79.24 729,851 -1.80(-2.22%)
Jan 04, 2021 82.40 82.83 79.26 81.04 448,787 -0.71(-0.87%)
Dec 31, 2020 81.75 81.75 81.75 194,722 -2.73(-3.24%)
Dec 30, 2020 85.18 85.86 84.20 84.48 194,722 -0.16(-0.19%)
Dec 29, 2020 85.17 85.49 83.26 84.64 231,851 +0.04(+0.05%)
Dec 28, 2020 87.85 87.90 84.52 84.60 294,627 -2.72(-3.12%)
Dec 24, 2020 85.14 87.45 84.00 87.32 155,210 +2.55(+3.00%)
Dec 23, 2020 86.18 86.33 83.58 84.78 350,655 -0.95(-1.11%)
Dec 22, 2020 84.75 85.77 83.66 85.72 366,445 +0.58(+0.68%)
Dec 21, 2020 84.64 86.05 83.42 85.14 592,236 -1.32(-1.53%)
Dec 18, 2020 87.60 88.41 85.28 86.47 1,219,700 -0.65(-0.75%)
Dec 17, 2020 84.51 89.14 84.41 87.12 1,042,177 +3.30(+3.93%)
Dec 16, 2020 84.89 84.89 83.09 83.82 710,349 -0.23(-0.27%)
Dec 15, 2020 84.88 85.67 83.66 84.05 502,081 +0.15(+0.18%)
Dec 14, 2020 86.15 87.08 83.87 83.90 347,550 -1.28(-1.51%)
Dec 11, 2020 84.61 85.75 84.12 85.18 203,536 +0.11(+0.13%)
Dec 10, 2020 84.34 85.93 83.98 85.07 287,328 -0.09(-0.10%)
Dec 09, 2020 87.99 88.21 84.34 85.16 318,320 -1.97(-2.27%)
Dec 08, 2020 88.84 89.18 85.37 87.14 550,409 -2.76(-3.07%)
Dec 07, 2020 87.26 90.25 85.80 89.90 340,788 +2.96(+3.41%)
Dec 04, 2020 88.77 88.83 85.10 86.94 432,401 -1.91(-2.16%)
Dec 03, 2020 84.65 89.52 84.65 88.85 441,501 +4.69(+5.57%)
Dec 02, 2020 87.44 87.44 83.94 84.17 606,719 -3.51(-4.01%)
Dec 01, 2020 90.31 90.31 86.56 87.68 780,894 -1.30(-1.46%)
Nov 30, 2020 90.30 90.35 86.01 88.98 454,488 -2.12(-2.33%)
Nov 27, 2020 90.38 91.29 88.27 91.10 181,754 +0.49(+0.54%)
Nov 25, 2020 89.37 91.42 88.36 90.61 362,799 +1.48(+1.66%)
Nov 24, 2020 92.03 92.07 88.79 89.13 359,129 -2.06(-2.26%)
Nov 23, 2020 89.25 91.85 89.25 91.19 261,011 +2.53(+2.85%)
Nov 20, 2020 90.81 91.93 88.60 88.67 380,934 -2.56(-2.80%)
Nov 19, 2020 90.54 91.97 89.80 91.22 491,555 +1.34(+1.49%)
Nov 18, 2020 88.96 91.60 88.48 89.88 468,456 +0.70(+0.79%)
Nov 17, 2020 88.80 90.81 87.55 89.18 456,467 +0.25(+0.28%)
Nov 16, 2020 89.75 89.82 86.86 88.93 467,714 +0.14(+0.16%)
Nov 13, 2020 88.25 90.66 87.49 88.79 333,115 +1.67(+1.91%)
Nov 12, 2020 89.54 90.78 85.98 87.13 468,341 -2.43(-2.71%)
Nov 11, 2020 89.56 90.13 87.11 89.55 456,191 +0.62(+0.70%)
Nov 10, 2020 83.85 90.59 82.72 88.93 677,219 +6.49(+7.88%)
Nov 09, 2020 94.33 94.56 82.29 82.44 867,483 -8.92(-9.77%)
Nov 06, 2020 95.26 95.26 90.31 91.36 383,771 -3.95(-4.14%)
Nov 05, 2020 96.46 97.46 94.41 95.31 247,504 -0.25(-0.26%)
Nov 04, 2020 89.56 96.46 88.73 95.56 607,607 +7.51(+8.53%)
Nov 03, 2020 87.76 89.22 86.74 88.04 396,713 +1.18(+1.36%)
Nov 02, 2020 87.86 89.79 85.59 86.86 569,921 +0.90(+1.04%)
Oct 30, 2020 87.59 89.37 84.43 85.96 422,574 -1.89(-2.15%)
Oct 29, 2020 90.85 91.67 86.89 87.85 307,827 -3.01(-3.31%)
Oct 28, 2020 88.56 92.96 87.50 90.86 438,733 -0.11(-0.12%)
Oct 27, 2020 93.23 93.58 90.38 90.97 438,328 -2.33(-2.50%)
Oct 26, 2020 96.92 97.38 92.06 93.30 654,945 -5.67(-5.73%)
Oct 23, 2020 96.25 99.20 93.97 98.96 616,182 +3.87(+4.07%)
Oct 22, 2020 103.06 103.06 94.39 95.09 1,002,855 -6.86(-6.73%)
Oct 21, 2020 107.81 108.09 100.10 101.95 683,718 -4.95(-4.63%)
Oct 20, 2020 108.98 110.04 106.70 106.91 363,268 -1.70(-1.56%)
Oct 19, 2020 110.66 111.59 108.02 108.61 224,821 -1.55(-1.41%)
Oct 16, 2020 114.00 115.06 110.04 110.15 272,226 -3.34(-2.94%)
Oct 15, 2020 109.71 114.26 109.23 113.49 212,646 +1.92(+1.73%)
Oct 14, 2020 112.53 113.06 109.96 111.57 206,114 -0.21(-0.19%)
Oct 13, 2020 111.48 112.64 105.67 111.77 396,245 -1.73(-1.52%)
Oct 12, 2020 112.03 114.00 110.77 113.50 232,473 +2.24(+2.01%)
Oct 09, 2020 112.13 112.91 109.93 111.26 358,747 +1.07(+0.97%)
Oct 08, 2020 107.26 111.67 107.24 110.19 361,513 +2.38(+2.21%)
Oct 07, 2020 111.03 111.84 105.81 107.81 431,206 -0.63(-0.58%)
Oct 06, 2020 112.76 113.66 107.59 108.45 409,559 -3.17(-2.84%)
Oct 05, 2020 114.57 115.54 109.60 111.61 437,486 -1.91(-1.68%)
Oct 02, 2020 109.30 114.80 109.02 113.52 313,359 +1.60(+1.43%)
Oct 01, 2020 110.81 112.46 108.98 111.92 396,074 +2.96(+2.72%)
Sep 30, 2020 105.26 110.54 105.26 108.96 658,815 +3.71(+3.53%)
Sep 29, 2020 106.57 107.69 104.91 105.25 301,089 -1.32(-1.24%)
Sep 28, 2020 102.97 107.03 102.65 106.57 411,231 +5.89(+5.85%)
Sep 25, 2020 100.47 102.57 99.77 100.68 260,069 -0.31(-0.30%)
Sep 24, 2020 100.11 102.73 98.20 100.98 276,105 +0.71(+0.71%)
Sep 23, 2020 106.01 107.37 100.13 100.27 496,093 -5.64(-5.32%)
Sep 22, 2020 100.57 106.30 99.98 105.91 434,058 +5.50(+5.48%)
Sep 21, 2020 99.11 100.81 95.74 100.41 375,832 +0.71(+0.71%)
Sep 18, 2020 101.27 101.96 97.60 99.70 802,901 -0.74(-0.74%)
Sep 17, 2020 100.26 101.77 97.77 100.44 347,268 -1.72(-1.68%)
Sep 16, 2020 100.80 103.63 99.76 102.16 388,734 +2.63(+2.64%)
Sep 15, 2020 98.73 101.36 98.15 99.53 481,462 +0.78(+0.79%)
Sep 14, 2020 99.36 100.49 97.30 98.75 288,589 +0.54(+0.55%)
Sep 11, 2020 97.83 99.74 97.10 98.21 313,865 +1.10(+1.13%)
Sep 10, 2020 98.23 99.67 96.63 97.12 408,382 -0.50(-0.52%)
Sep 09, 2020 94.18 98.16 93.86 97.62 342,591 +4.33(+4.64%)
Sep 08, 2020 90.38 94.27 89.62 93.29 415,350 +1.19(+1.30%)
Sep 04, 2020 94.41 95.67 88.20 92.09 413,050 -1.48(-1.58%)
Sep 03, 2020 98.75 98.75 92.61 93.57 350,293 -4.61(-4.69%)
Sep 02, 2020 100.15 100.15 96.06 98.18 302,002 -1.31(-1.32%)
Sep 01, 2020 94.02 99.55 93.33 99.49 475,948 +4.71(+4.97%)
Aug 31, 2020 97.72 97.95 93.97 94.79 457,610 -2.83(-2.90%)
Aug 28, 2020 98.11 99.08 96.98 97.62 304,545 +0.44(+0.46%)
Aug 27, 2020 100.40 101.02 96.90 97.17 355,965 -2.20(-2.22%)
Aug 26, 2020 102.24 102.24 99.19 99.38 309,714 -2.40(-2.36%)
Aug 25, 2020 103.37 103.37 100.19 101.77 305,823 -0.86(-0.84%)
Aug 24, 2020 103.92 103.98 101.70 102.63 293,715 -0.55(-0.54%)
Aug 21, 2020 99.90 103.96 99.17 103.19 375,869 +2.49(+2.47%)
Aug 20, 2020 100.29 103.39 99.46 100.70 226,215 -0.85(-0.84%)
Aug 19, 2020 102.47 102.47 100.68 101.55 233,646 -0.65(-0.64%)
Aug 18, 2020 102.65 105.60 101.56 102.20 633,314 +0.64(+0.63%)
Aug 17, 2020 98.05 102.34 97.84 101.56 281,102 +4.01(+4.11%)
Aug 14, 2020 98.21 98.21 96.40 97.55 354,390 -1.32(-1.34%)
Aug 13, 2020 97.61 99.68 96.81 98.87 272,634 +0.58(+0.59%)
Aug 12, 2020 97.87 98.42 96.25 98.29 317,060 +1.62(+1.67%)
Aug 11, 2020 101.25 101.85 96.55 96.67 510,608 -3.82(-3.80%)
Aug 10, 2020 99.37 104.13 99.20 100.49 300,796 +1.83(+1.85%)
Aug 07, 2020 98.62 99.87 96.65 98.67 354,492 -0.62(-0.63%)
Aug 06, 2020 100.26 101.94 99.03 99.29 402,264 -1.01(-1.00%)
Aug 05, 2020 99.50 101.15 98.19 100.29 381,316 +2.00(+2.04%)
Aug 04, 2020 100.05 101.89 97.96 98.29 404,177 -2.54(-2.52%)
Aug 03, 2020 98.29 101.44 97.89 100.83 539,547 +2.93(+2.99%)
Jul 31, 2020 98.48 98.61 95.09 97.90 611,420 -0.86(-0.87%)
Jul 30, 2020 99.75 100.86 98.63 98.75 514,607 -2.90(-2.85%)
Jul 29, 2020 96.89 101.98 96.57 101.66 591,744 +5.10(+5.29%)
Jul 28, 2020 97.45 99.53 96.18 96.55 791,240 -0.19(-0.19%)
Jul 27, 2020 91.04 96.81 90.56 96.74 649,947 +6.54(+7.26%)
Jul 24, 2020 88.28 91.01 87.31 90.20 502,205 +1.86(+2.10%)
Jul 23, 2020 93.77 96.73 86.50 88.34 1,186,113 +0.15(+0.17%)
Jul 22, 2020 83.32 89.62 83.20 88.19 705,694 +4.32(+5.15%)
Jul 21, 2020 84.77 85.45 83.41 83.87 437,609 +0.95(+1.14%)
Jul 20, 2020 81.90 83.07 80.62 82.92 339,443 +0.87(+1.06%)
Jul 17, 2020 83.41 84.25 81.76 82.05 435,744 -0.63(-0.76%)
Jul 16, 2020 81.64 83.29 80.50 82.68 374,229 +1.54(+1.90%)
Jul 15, 2020 81.54 81.72 78.52 81.14 358,047 +2.63(+3.34%)
Jul 14, 2020 76.11 78.68 74.87 78.52 314,780 +2.41(+3.16%)
Jul 13, 2020 79.72 80.87 76.00 76.11 427,434 -2.25(-2.87%)
Jul 10, 2020 77.33 79.32 76.74 78.36 257,029 +1.47(+1.91%)
Jul 09, 2020 81.83 82.69 76.23 76.89 471,072 -4.24(-5.23%)
Jul 08, 2020 76.31 82.28 76.31 81.14 822,435 +5.10(+6.71%)
Jul 07, 2020 74.34 77.53 74.23 76.03 605,028 +0.73(+0.97%)
Jul 06, 2020 74.78 75.37 73.18 75.30 242,340 +2.77(+3.82%)
Jul 02, 2020 74.35 74.46 72.38 72.53 250,748 +0.15(+0.20%)
Jul 01, 2020 75.07 75.37 72.06 72.38 380,607 -2.75(-3.67%)
Jun 30, 2020 72.64 75.44 72.25 75.13 426,125 +2.49(+3.42%)
Jun 29, 2020 69.83 73.45 69.11 72.65 528,306 +2.95(+4.23%)
Jun 26, 2020 71.22 71.22 69.16 69.70 537,563 -1.64(-2.30%)
Jun 25, 2020 70.08 71.42 67.31 71.33 593,424 -0.91(-1.26%)
Jun 24, 2020 73.84 74.33 70.39 72.24 473,284 -3.22(-4.26%)
Jun 23, 2020 75.32 75.70 73.68 75.46 309,801 +1.15(+1.55%)
Jun 22, 2020 71.74 74.34 71.35 74.30 380,403 +1.84(+2.53%)
Jun 19, 2020 74.62 74.62 71.31 72.47 786,488 -0.93(-1.26%)
Jun 18, 2020 73.09 74.24 71.70 73.40 394,611 -1.09(-1.46%)
Jun 17, 2020 75.98 77.18 73.93 74.48 276,894 -1.73(-2.27%)
Jun 16, 2020 77.47 77.68 73.07 76.21 538,126 +2.78(+3.79%)
Jun 15, 2020 65.82 73.53 65.42 73.43 516,442 +4.13(+5.95%)
Jun 12, 2020 69.90 70.79 66.27 69.30 403,122 +3.08(+4.65%)
Jun 11, 2020 70.85 71.84 66.03 66.22 653,414 -7.77(-10.50%)
Jun 10, 2020 73.46 75.73 71.60 73.99 304,592 -0.20(-0.27%)
Jun 09, 2020 72.13 75.06 72.01 74.19 425,307 +0.03(+0.04%)
Jun 08, 2020 76.88 78.23 73.53 74.16 365,806 -1.18(-1.57%)
Jun 05, 2020 74.30 76.04 73.19 75.34 557,421 +2.64(+3.62%)
Jun 04, 2020 74.08 76.19 72.48 72.71 337,301 -2.49(-3.31%)
Jun 03, 2020 73.16 75.58 72.30 75.19 327,785 +3.87(+5.42%)
Jun 02, 2020 70.94 72.13 69.72 71.32 339,472 +1.57(+2.25%)
Jun 01, 2020 69.30 72.02 68.05 69.75 368,087 +1.15(+1.68%)
May 29, 2020 69.62 72.07 68.58 68.60 640,193 -1.75(-2.48%)
May 28, 2020 77.13 77.41 70.13 70.35 643,218 -4.77(-6.35%)
May 27, 2020 72.28 75.33 71.92 75.11 490,755 +4.94(+7.03%)
May 26, 2020 71.54 72.22 69.42 70.18 476,789 +2.40(+3.54%)
May 22, 2020 66.50 68.19 65.32 67.78 262,601 +1.88(+2.85%)
May 21, 2020 63.87 67.12 63.87 65.91 285,789 +1.94(+3.04%)
May 20, 2020 66.28 67.07 62.65 63.96 434,534 -0.57(-0.89%)
May 19, 2020 62.94 66.49 61.74 64.53 533,015 +0.74(+1.16%)
May 18, 2020 60.12 64.32 60.03 63.79 552,363 +7.67(+13.67%)
May 15, 2020 53.70 57.18 52.79 56.12 364,218 +2.22(+4.12%)
May 14, 2020 51.27 53.93 49.53 53.90 319,954 +0.82(+1.54%)
May 13, 2020 54.72 54.88 52.23 53.08 575,247 -2.21(-4.00%)
May 12, 2020 57.49 57.49 55.29 55.29 452,015 -2.01(-3.51%)
May 11, 2020 57.39 58.26 56.09 57.31 490,814 -1.42(-2.42%)
May 08, 2020 57.12 58.93 55.68 58.73 369,182 +3.24(+5.83%)
May 07, 2020 55.26 55.97 54.71 55.49 431,457 +1.50(+2.78%)
May 06, 2020 54.74 55.48 53.69 53.99 442,260 -0.40(-0.74%)
May 05, 2020 54.05 55.87 53.63 54.40 581,274 +1.55(+2.93%)
May 04, 2020 49.77 53.29 49.21 52.85 589,916 +1.57(+3.06%)
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.