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

Floor & Decor Holdings Inc (NY: FND )

121.49 +1.48 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 87.19 87.19 80.53 81.00 2,522,110 -6.18(-7.09%)
Mar 30, 2022 92.28 93.40 86.78 87.18 1,497,123 -6.88(-7.31%)
Mar 29, 2022 91.82 95.19 91.29 94.06 960,651 +4.35(+4.85%)
Mar 28, 2022 87.89 89.90 86.74 89.71 1,009,115 +1.69(+1.92%)
Mar 25, 2022 92.08 92.08 87.15 88.02 1,170,384 -3.28(-3.59%)
Mar 24, 2022 93.74 94.09 89.17 91.30 1,675,589 -2.29(-2.45%)
Mar 23, 2022 97.23 97.45 92.97 93.59 1,049,060 -4.91(-4.98%)
Mar 22, 2022 99.27 100.83 98.00 98.50 778,938 -0.93(-0.94%)
Mar 21, 2022 103.89 104.83 98.52 99.43 777,370 -4.21(-4.06%)
Mar 18, 2022 100.53 103.78 100.53 103.64 710,634 +2.20(+2.17%)
Mar 17, 2022 98.24 102.06 98.24 101.44 869,187 +2.26(+2.28%)
Mar 16, 2022 98.70 100.11 95.84 99.18 1,078,556 +3.19(+3.32%)
Mar 15, 2022 92.13 96.60 91.97 95.99 1,001,707 +4.99(+5.48%)
Mar 14, 2022 91.75 93.97 89.30 91.00 976,967 -0.36(-0.39%)
Mar 11, 2022 92.38 93.58 91.05 91.36 846,114 -1.11(-1.20%)
Mar 10, 2022 87.23 92.84 92.47 1,074,755 +4.21(+4.77%)
Mar 09, 2022 88.52 90.42 88.25 88.26 896,207 +1.82(+2.11%)
Mar 08, 2022 84.04 89.44 83.20 86.44 805,121 +2.40(+2.86%)
Mar 07, 2022 93.02 93.22 83.93 84.04 1,589,570 -8.78(-9.46%)
Mar 04, 2022 94.22 95.70 92.20 92.82 1,197,367 -2.41(-2.53%)
Mar 03, 2022 99.05 99.50 94.06 95.23 1,052,739 -2.54(-2.60%)
Mar 02, 2022 95.38 98.30 94.17 97.77 843,671 +2.81(+2.96%)
Mar 01, 2022 95.32 97.68 94.10 94.96 1,351,300 -0.66(-0.69%)
Feb 28, 2022 96.93 98.31 93.89 95.62 1,266,296 -3.22(-3.26%)
Feb 25, 2022 98.89 99.45 95.84 98.84 2,073,998 +4.99(+5.32%)
Feb 24, 2022 86.20 94.38 85.25 93.85 2,654,522 +3.62(+4.01%)
Feb 23, 2022 95.13 95.64 90.18 90.23 1,947,160 -3.69(-3.93%)
Feb 22, 2022 97.10 97.77 92.55 93.92 2,452,443 -4.90(-4.96%)
Feb 18, 2022 98.82 0 -0.86(-0.86%)
Feb 17, 2022 104.91 106.06 98.70 99.68 1,470,707 -6.65(-6.25%)
Feb 16, 2022 107.88 107.95 104.94 106.33 1,175,923 -1.74(-1.61%)
Feb 15, 2022 106.50 108.41 105.82 108.07 520,168 +3.22(+3.07%)
Feb 14, 2022 106.38 108.29 103.45 104.85 1,128,535 -1.95(-1.83%)
Feb 11, 2022 108.75 110.50 105.89 106.80 886,994 -1.90(-1.75%)
Feb 10, 2022 109.32 112.79 107.73 108.70 805,864 -3.92(-3.48%)
Feb 09, 2022 109.07 112.66 108.80 112.62 875,097 +5.85(+5.48%)
Feb 08, 2022 104.04 107.83 103.78 106.77 825,503 +2.11(+2.02%)
Feb 07, 2022 103.26 106.52 102.29 104.66 614,973 +0.99(+0.95%)
Feb 04, 2022 103.98 105.19 101.59 103.67 999,843 -0.68(-0.65%)
Feb 03, 2022 105.17 104.13 104.35 729,074 -4.15(-3.82%)
Feb 02, 2022 111.08 111.62 107.40 108.50 998,720 -1.58(-1.44%)
Feb 01, 2022 109.54 110.47 106.85 110.08 902,637 +1.36(+1.25%)
Jan 31, 2022 103.63 108.81 108.72 934,561 +5.46(+5.29%)
Jan 28, 2022 99.38 103.26 97.48 103.26 761,754 +4.55(+4.61%)
Jan 27, 2022 102.14 103.95 98.00 98.71 1,198,130 -1.86(-1.85%)
Jan 26, 2022 104.75 106.51 99.38 100.57 1,356,718 -1.60(-1.57%)
Jan 25, 2022 103.27 105.24 100.49 102.17 1,443,420 -2.97(-2.82%)
Jan 24, 2022 94.74 105.57 93.82 105.14 2,052,581 +8.32(+8.59%)
Jan 21, 2022 99.80 100.35 95.80 96.82 1,346,944 -3.66(-3.64%)
Jan 20, 2022 103.80 106.04 100.11 100.48 1,086,311 -1.91(-1.87%)
Jan 19, 2022 104.03 104.75 102.07 102.39 1,030,700 -0.72(-0.70%)
Jan 18, 2022 103.34 104.10 102.00 103.11 1,245,370 -2.53(-2.39%)
Jan 14, 2022 105.64 0 -5.99(-5.37%)
Jan 13, 2022 113.20 114.64 111.14 111.63 964,648 -0.76(-0.68%)
Jan 12, 2022 115.24 116.07 112.12 112.39 677,276 -2.05(-1.79%)
Jan 11, 2022 112.44 114.58 109.70 114.44 708,001 +2.00(+1.78%)
Jan 10, 2022 112.12 113.60 107.11 112.44 904,326 -2.11(-1.84%)
Jan 07, 2022 116.47 118.21 114.02 114.55 747,927 -2.68(-2.29%)
Jan 06, 2022 118.00 119.58 113.45 117.23 863,154 -1.81(-1.52%)
Jan 05, 2022 125.00 126.95 118.50 119.04 935,155 -8.18(-6.43%)
Jan 04, 2022 130.11 131.88 126.00 127.22 632,504 -3.05(-2.34%)
Jan 03, 2022 130.07 131.30 128.35 130.27 778,129 +0.26(+0.20%)
Dec 31, 2021 130.13 131.19 128.72 130.01 633,798 +0.03(+0.02%)
Dec 30, 2021 130.89 132.01 129.29 129.98 482,555 -0.67(-0.51%)
Dec 29, 2021 129.85 131.10 128.33 130.65 324,829 +1.31(+1.01%)
Dec 28, 2021 131.50 132.99 128.09 129.34 383,507 -1.93(-1.47%)
Dec 27, 2021 130.00 132.19 128.54 131.27 447,467 +1.31(+1.01%)
Dec 23, 2021 128.95 130.17 127.31 129.96 389,706 +1.54(+1.20%)
Dec 22, 2021 125.93 128.83 125.00 128.42 491,944 +2.94(+2.34%)
Dec 21, 2021 121.88 125.78 121.29 125.48 585,725 +5.16(+4.29%)
Dec 20, 2021 119.72 120.68 117.19 120.32 747,752 -1.21(-1.00%)
Dec 17, 2021 120.76 123.50 118.63 121.53 992,872 -0.09(-0.07%)
Dec 16, 2021 126.05 127.27 120.68 121.62 642,941 -4.16(-3.31%)
Dec 15, 2021 121.59 126.10 119.34 125.78 830,683 +3.12(+2.54%)
Dec 14, 2021 123.89 124.66 120.00 122.66 684,761 -3.21(-2.55%)
Dec 13, 2021 126.46 128.55 125.35 125.87 529,383 -0.26(-0.21%)
Dec 10, 2021 127.54 128.18 124.04 126.13 628,148 -0.56(-0.44%)
Dec 09, 2021 131.51 133.29 126.53 126.69 582,695 -4.69(-3.57%)
Dec 08, 2021 131.89 132.50 129.00 131.38 445,148 +0.06(+0.05%)
Dec 07, 2021 130.23 133.31 129.01 131.32 525,423 +3.92(+3.08%)
Dec 06, 2021 129.32 130.37 126.65 127.40 532,154 -0.32(-0.25%)
Dec 03, 2021 131.61 132.93 126.60 127.72 463,581 -3.70(-2.82%)
Dec 02, 2021 126.96 131.88 126.67 131.42 421,562 +5.25(+4.16%)
Dec 01, 2021 130.39 132.91 126.15 126.17 598,379 -2.74(-2.13%)
Nov 30, 2021 130.05 132.28 128.44 128.91 496,863 -1.94(-1.48%)
Nov 29, 2021 133.91 134.95 130.26 130.85 467,471 -1.54(-1.16%)
Nov 26, 2021 127.49 133.97 126.72 132.39 353,915 -0.25(-0.19%)
Nov 24, 2021 129.00 134.07 128.29 132.64 394,448 +1.82(+1.39%)
Nov 23, 2021 129.91 131.12 126.00 130.82 516,318 -0.36(-0.27%)
Nov 22, 2021 132.93 134.89 130.65 131.18 771,223 -0.52(-0.39%)
Nov 19, 2021 132.88 134.38 131.66 131.70 526,643 -1.39(-1.04%)
Nov 18, 2021 136.87 137.00 132.66 133.09 573,605 -2.46(-1.81%)
Nov 17, 2021 138.10 138.52 132.82 135.55 633,245 -2.26(-1.64%)
Nov 16, 2021 137.34 138.72 134.63 137.81 1,633,585 +7.81(+6.01%)
Nov 15, 2021 132.16 132.89 129.87 130.00 452,803 -1.87(-1.42%)
Nov 12, 2021 130.00 132.36 128.32 131.87 564,638 +2.60(+2.01%)
Nov 11, 2021 129.64 130.12 126.22 129.27 457,600 +0.45(+0.35%)
Nov 10, 2021 133.05 127.92 128.82 707,806 -5.57(-4.14%)
Nov 09, 2021 134.78 137.06 133.80 134.39 497,557 -0.58(-0.43%)
Nov 08, 2021 133.42 136.49 132.67 134.97 591,740 +1.68(+1.26%)
Nov 05, 2021 129.28 138.80 127.69 133.29 1,403,348 -10.02(-6.99%)
Nov 04, 2021 140.41 145.89 140.41 143.31 1,007,666 +2.71(+1.93%)
Nov 03, 2021 141.36 143.93 139.48 140.60 725,417 -0.16(-0.11%)
Nov 02, 2021 140.21 143.78 139.37 140.76 865,482 +1.03(+0.74%)
Nov 01, 2021 136.90 140.32 137.91 139.73 639,776 +3.81(+2.80%)
Oct 29, 2021 135.18 136.36 134.75 135.92 679,587 +1.01(+0.75%)
Oct 28, 2021 133.91 135.24 133.46 134.91 318,469 +2.31(+1.74%)
Oct 27, 2021 134.05 135.15 131.77 132.60 445,875 -0.98(-0.73%)
Oct 26, 2021 136.90 133.53 133.58 461,379 -2.72(-2.00%)
Oct 25, 2021 136.09 137.06 135.10 136.30 387,822 +0.08(+0.06%)
Oct 22, 2021 135.39 138.89 134.31 136.22 649,702 +1.42(+1.05%)
Oct 21, 2021 128.17 135.03 128.04 134.80 669,975 +6.46(+5.03%)
Oct 20, 2021 128.21 130.15 127.21 128.34 471,383 +0.69(+0.54%)
Oct 19, 2021 125.77 127.63 124.83 127.65 447,282 +2.37(+1.89%)
Oct 18, 2021 121.36 125.40 121.18 125.28 623,954 +3.11(+2.55%)
Oct 15, 2021 124.03 124.03 122.06 122.17 469,812 -0.62(-0.50%)
Oct 14, 2021 119.72 124.18 119.45 122.79 547,893 +3.80(+3.19%)
Oct 13, 2021 119.76 120.00 117.83 118.99 473,468 -0.05(-0.04%)
Oct 12, 2021 119.25 120.58 118.06 119.04 397,019 +1.13(+0.96%)
Oct 11, 2021 117.81 119.10 117.74 117.91 295,546 -0.25(-0.21%)
Oct 08, 2021 120.95 120.95 117.40 118.16 593,604 -1.98(-1.65%)
Oct 07, 2021 119.39 122.40 119.09 120.14 393,521 +2.18(+1.85%)
Oct 06, 2021 114.21 118.60 113.92 117.96 559,810 +2.25(+1.94%)
Oct 05, 2021 116.37 117.36 115.54 115.71 608,517 +0.25(+0.22%)
Oct 04, 2021 118.05 118.47 114.17 115.46 962,208 -3.29(-2.77%)
Oct 01, 2021 121.65 121.68 116.58 118.75 937,979 -2.04(-1.69%)
Sep 30, 2021 125.22 125.39 120.68 120.79 653,208 -4.57(-3.65%)
Sep 29, 2021 125.03 126.94 124.20 125.36 423,659 +1.27(+1.02%)
Sep 28, 2021 128.50 129.09 123.43 124.09 497,534 -5.67(-4.37%)
Sep 27, 2021 130.00 130.99 128.12 129.76 464,398 -1.01(-0.77%)
Sep 24, 2021 129.96 131.78 129.02 130.77 339,543 +0.37(+0.28%)
Sep 23, 2021 131.45 131.78 128.54 130.40 508,790 -0.04(-0.03%)
Sep 22, 2021 127.93 132.07 127.08 130.44 660,749 +4.47(+3.55%)
Sep 21, 2021 127.26 128.27 125.14 125.97 318,992 -0.07(-0.06%)
Sep 20, 2021 125.62 127.65 123.16 126.04 708,948 -1.90(-1.49%)
Sep 17, 2021 130.58 131.09 126.50 127.94 1,560,916 -2.47(-1.89%)
Sep 16, 2021 128.18 130.99 127.74 130.41 665,670 +1.34(+1.04%)
Sep 15, 2021 127.78 130.25 126.56 129.07 533,310 +1.47(+1.15%)
Sep 14, 2021 126.22 129.54 126.03 127.60 489,623 +0.62(+0.49%)
Sep 13, 2021 129.00 129.00 124.83 126.98 692,046 -0.86(-0.67%)
Sep 10, 2021 126.02 131.07 125.07 127.84 781,019 +3.26(+2.62%)
Sep 09, 2021 122.79 125.25 122.04 124.58 592,257 +1.62(+1.32%)
Sep 08, 2021 125.61 125.61 122.78 122.96 477,070 -2.39(-1.91%)
Sep 07, 2021 126.15 126.74 125.24 125.35 468,569 -0.47(-0.37%)
Sep 03, 2021 124.76 126.12 123.29 125.82 355,132 +0.40(+0.32%)
Sep 02, 2021 125.94 126.68 124.69 125.42 614,594 -0.18(-0.14%)
Sep 01, 2021 124.25 125.89 123.10 125.60 633,291 +2.30(+1.87%)
Aug 31, 2021 122.07 123.68 121.23 123.30 602,839 +1.28(+1.05%)
Aug 30, 2021 120.12 124.57 120.00 122.02 607,786 +3.04(+2.56%)
Aug 27, 2021 117.00 119.73 116.55 118.98 616,860 +1.74(+1.48%)
Aug 26, 2021 119.11 119.97 116.59 117.24 491,782 -2.94(-2.45%)
Aug 25, 2021 118.86 120.50 118.69 120.18 326,274 +1.45(+1.22%)
Aug 24, 2021 117.25 119.93 116.79 118.73 678,672 +1.75(+1.50%)
Aug 23, 2021 117.97 119.04 116.96 116.98 453,630 -0.77(-0.65%)
Aug 20, 2021 114.84 117.91 113.94 117.75 712,508 +3.67(+3.22%)
Aug 19, 2021 113.67 115.77 113.56 114.08 534,307 -1.27(-1.10%)
Aug 18, 2021 113.17 117.38 112.31 115.35 838,251 +2.77(+2.46%)
Aug 17, 2021 115.84 116.56 110.71 112.58 1,199,429 -5.12(-4.35%)
Aug 16, 2021 115.89 117.82 115.00 117.70 499,883 +1.28(+1.10%)
Aug 13, 2021 116.94 118.08 115.83 116.42 497,256 -0.71(-0.61%)
Aug 12, 2021 120.84 120.88 116.90 117.13 574,308 -4.05(-3.34%)
Aug 11, 2021 120.95 122.33 119.70 121.18 748,963 +0.19(+0.16%)
Aug 10, 2021 120.64 122.49 120.04 120.99 890,005 +0.08(+0.07%)
Aug 09, 2021 119.76 122.47 118.67 120.91 878,295 +1.28(+1.07%)
Aug 06, 2021 122.90 126.00 118.48 119.63 1,314,640 -7.26(-5.72%)
Aug 05, 2021 126.20 128.50 124.97 126.89 894,485 +1.35(+1.08%)
Aug 04, 2021 123.95 126.32 123.88 125.54 1,153,696 +1.28(+1.03%)
Aug 03, 2021 122.70 125.00 121.94 124.26 824,911 +2.13(+1.74%)
Aug 02, 2021 122.83 123.20 121.35 122.13 418,293 +0.12(+0.10%)
Jul 30, 2021 121.51 123.89 121.30 122.01 650,734 -0.65(-0.53%)
Jul 29, 2021 120.35 122.81 119.66 122.66 634,341 +2.14(+1.78%)
Jul 28, 2021 119.44 120.95 118.49 120.52 671,212 +1.70(+1.43%)
Jul 27, 2021 119.48 119.48 117.45 118.82 732,494 -0.76(-0.64%)
Jul 26, 2021 120.19 121.11 118.33 119.58 818,356 -0.60(-0.50%)
Jul 23, 2021 118.56 120.62 118.56 120.18 639,659 +1.97(+1.67%)
Jul 22, 2021 114.37 118.30 114.00 118.21 1,515,788 +4.84(+4.27%)
Jul 21, 2021 109.65 113.43 109.55 113.37 1,197,459 +3.73(+3.40%)
Jul 20, 2021 104.64 109.97 104.06 109.64 1,239,461 +5.69(+5.47%)
Jul 19, 2021 102.70 105.18 101.67 103.95 739,812 -1.10(-1.05%)
Jul 16, 2021 106.93 107.21 104.89 105.05 570,100 -1.16(-1.09%)
Jul 15, 2021 105.91 107.55 105.46 106.21 557,683 -0.36(-0.34%)
Jul 14, 2021 107.95 108.61 106.35 106.57 510,060 -1.00(-0.93%)
Jul 13, 2021 108.32 108.54 107.46 107.57 675,831 -0.97(-0.89%)
Jul 12, 2021 107.93 108.93 107.18 108.54 565,507 +0.62(+0.57%)
Jul 09, 2021 106.08 108.10 106.08 107.92 458,358 +2.69(+2.56%)
Jul 08, 2021 105.87 106.60 103.86 105.23 868,409 -2.87(-2.65%)
Jul 07, 2021 107.35 109.85 107.12 108.10 992,095 +0.78(+0.73%)
Jul 06, 2021 105.95 107.56 104.59 107.32 685,910 +1.62(+1.53%)
Jul 02, 2021 106.09 106.69 105.06 105.70 479,231 +0.00(+0.00%)
Jul 01, 2021 105.29 105.93 104.31 105.70 680,691 +0.00(+0.00%)
Jun 30, 2021 106.38 107.28 105.32 105.70 796,296 -0.76(-0.71%)
Jun 29, 2021 105.10 108.10 105.10 106.46 947,460 +2.03(+1.94%)
Jun 28, 2021 104.63 105.35 103.65 104.43 642,276 -0.09(-0.09%)
Jun 25, 2021 102.74 104.56 102.55 104.52 1,483,613 +2.29(+2.24%)
Jun 24, 2021 100.83 103.25 100.30 102.23 974,744 +2.31(+2.31%)
Jun 23, 2021 98.50 100.73 97.71 99.92 806,838 +1.94(+1.98%)
Jun 22, 2021 97.93 98.31 96.16 97.98 959,577 +0.48(+0.49%)
Jun 21, 2021 94.74 98.47 94.18 97.50 1,056,728 +2.76(+2.91%)
Jun 18, 2021 93.70 95.40 93.33 94.74 1,543,722 -0.35(-0.37%)
Jun 17, 2021 95.30 96.06 93.34 95.09 813,575 -0.44(-0.46%)
Jun 16, 2021 95.40 96.35 94.20 95.53 867,170 -0.22(-0.23%)
Jun 15, 2021 96.04 96.32 94.57 95.75 508,950 -0.37(-0.38%)
Jun 14, 2021 98.07 98.07 95.20 96.12 860,061 -1.83(-1.87%)
Jun 11, 2021 97.10 98.64 96.77 97.95 486,517 +0.61(+0.63%)
Jun 10, 2021 99.50 100.57 96.88 97.34 782,883 -1.26(-1.28%)
Jun 09, 2021 99.89 100.76 98.36 98.60 661,105 -1.05(-1.05%)
Jun 08, 2021 97.08 99.96 96.53 99.65 583,225 +3.29(+3.41%)
Jun 07, 2021 96.60 97.58 96.03 96.36 496,069 -0.78(-0.80%)
Jun 04, 2021 97.60 97.79 96.38 97.14 365,531 -0.07(-0.07%)
Jun 03, 2021 95.83 97.30 95.25 97.21 710,312 +0.75(+0.78%)
Jun 02, 2021 98.31 98.31 95.68 96.46 752,546 -1.33(-1.36%)
Jun 01, 2021 99.00 99.83 97.35 97.79 684,560 -0.52(-0.53%)
May 28, 2021 101.16 101.30 97.85 98.31 659,695 -1.91(-1.91%)
May 27, 2021 100.08 101.25 99.50 100.22 816,750 +0.29(+0.29%)
May 26, 2021 99.53 101.21 99.51 99.93 499,299 +0.42(+0.42%)
May 25, 2021 98.10 100.42 98.10 99.51 714,572 +1.67(+1.71%)
May 24, 2021 98.21 98.78 97.50 97.84 490,897 +0.37(+0.38%)
May 21, 2021 100.24 100.48 97.42 97.47 738,913 -2.03(-2.04%)
May 20, 2021 98.12 100.70 97.75 99.50 690,069 +1.39(+1.42%)
May 19, 2021 99.10 99.10 96.34 98.11 921,696 -2.00(-2.00%)
May 18, 2021 101.72 103.28 100.04 100.11 945,480 -0.99(-0.98%)
May 17, 2021 103.93 103.93 98.74 101.10 1,077,406 -3.49(-3.34%)
May 14, 2021 102.90 104.91 100.99 104.59 846,324 +3.89(+3.86%)
May 13, 2021 102.35 103.63 98.97 100.70 862,878 -0.82(-0.81%)
May 12, 2021 104.75 106.14 100.86 101.52 1,122,349 -4.16(-3.94%)
May 11, 2021 106.87 108.39 104.25 105.68 1,193,640 -5.52(-4.96%)
May 10, 2021 111.87 115.40 109.75 111.20 930,084 -2.28(-2.01%)
May 07, 2021 113.86 114.04 108.30 113.48 1,205,257 +0.28(+0.25%)
May 06, 2021 112.34 113.28 110.22 113.20 667,158 +0.63(+0.56%)
May 05, 2021 113.07 113.32 111.55 112.57 492,135 +0.50(+0.45%)
May 04, 2021 111.94 112.75 109.34 112.07 612,306 -0.43(-0.38%)
May 03, 2021 112.10 113.37 111.20 112.50 653,183 +1.58(+1.42%)
Apr 30, 2021 113.56 114.08 110.37 110.92 754,000 -3.08(-2.70%)
Apr 29, 2021 116.48 116.58 112.68 114.00 625,606 -0.73(-0.64%)
Apr 28, 2021 115.08 115.61 112.26 114.73 472,142 +0.42(+0.37%)
Apr 27, 2021 113.51 115.37 113.03 114.31 551,381 +1.66(+1.47%)
Apr 26, 2021 114.50 116.47 110.93 112.65 1,107,778 -1.07(-0.94%)
Apr 23, 2021 112.43 114.35 111.27 113.72 618,000 +2.20(+1.97%)
Apr 22, 2021 112.01 113.79 110.42 111.52 664,142 -0.19(-0.17%)
Apr 21, 2021 108.61 111.94 107.08 111.71 710,541 +2.62(+2.40%)
Apr 20, 2021 112.00 113.88 106.61 109.09 663,603 -3.54(-3.14%)
Apr 19, 2021 112.57 114.41 110.68 112.63 928,889 +0.04(+0.04%)
Apr 16, 2021 108.44 113.17 107.82 112.59 1,075,500 +4.99(+4.64%)
Apr 15, 2021 106.43 108.10 105.48 107.60 633,299 +2.38(+2.26%)
Apr 14, 2021 109.21 110.47 104.36 105.22 982,366 -4.53(-4.13%)
Apr 13, 2021 113.18 114.00 107.55 109.75 1,147,911 -3.08(-2.73%)
Apr 12, 2021 109.58 113.34 107.71 112.83 1,638,855 +4.14(+3.81%)
Apr 09, 2021 104.00 110.00 103.25 108.69 2,044,700 +5.94(+5.78%)
Apr 08, 2021 102.45 103.50 100.82 102.75 397,709 +1.26(+1.24%)
Apr 07, 2021 101.11 103.00 101.04 101.49 331,246 -0.05(-0.05%)
Apr 06, 2021 98.95 102.76 98.43 101.54 734,143 +2.41(+2.43%)
Apr 05, 2021 99.64 100.57 97.55 99.13 901,888 +0.24(+0.24%)
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.