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

M&T Bank (NY: MTB )

153.66 +1.00 (+0.66%)
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, 2023 116.09 116.54 112.98 114.75 2,170,193 -0.02(-0.02%)
Mar 30, 2023 118.92 119.04 113.76 114.77 2,302,969 -2.70(-2.30%)
Mar 29, 2023 115.64 117.65 115.38 117.46 1,633,868 +2.99(+2.62%)
Mar 28, 2023 113.88 116.19 112.86 114.47 1,830,343 +1.30(+1.14%)
Mar 27, 2023 115.23 116.98 111.65 113.17 2,523,052 +2.88(+2.61%)
Mar 24, 2023 106.29 110.99 105.56 110.30 3,198,252 +2.46(+2.28%)
Mar 23, 2023 113.73 114.27 107.79 107.84 3,116,006 -5.08(-4.50%)
Mar 22, 2023 122.43 122.64 112.84 112.92 2,772,216 -9.49(-7.75%)
Mar 21, 2023 121.51 124.54 120.96 122.41 2,923,592 +5.60(+4.80%)
Mar 20, 2023 120.03 120.23 116.23 116.80 3,172,188 -0.76(-0.64%)
Mar 17, 2023 121.79 121.79 116.15 117.56 6,913,860 -4.86(-3.97%)
Mar 16, 2023 119.33 125.08 116.48 122.42 3,125,391 +2.56(+2.14%)
Mar 15, 2023 117.80 120.86 116.32 119.85 3,783,892 -2.44(-1.99%)
Mar 14, 2023 129.70 130.20 119.69 122.29 4,427,176 +0.31(+0.25%)
Mar 13, 2023 119.48 126.09 115.55 121.98 8,195,032 -4.43(-3.50%)
Mar 10, 2023 123.52 131.78 119.45 126.41 4,735,893 -1.84(-1.44%)
Mar 09, 2023 133.41 133.52 127.43 128.25 2,759,267 -6.47(-4.80%)
Mar 08, 2023 138.49 138.88 134.55 134.72 2,390,309 -3.67(-2.65%)
Mar 07, 2023 144.28 144.89 137.98 138.38 1,653,209 -7.60(-5.21%)
Mar 06, 2023 145.81 147.59 145.59 145.99 1,450,005 -0.40(-0.28%)
Mar 03, 2023 144.40 147.00 143.74 146.39 1,303,442 +2.42(+1.68%)
Mar 02, 2023 146.04 146.10 142.06 143.97 1,820,243 -2.72(-1.85%)
Mar 01, 2023 146.86 147.56 145.84 146.69 1,469,903 -1.06(-0.71%)
Feb 28, 2023 147.94 148.99 146.86 147.75 1,258,664 +0.21(+0.14%)
Feb 27, 2023 150.07 150.95 146.96 147.54 1,060,446 -1.01(-0.68%)
Feb 24, 2023 146.46 148.55 146.24 148.55 1,099,981 +1.34(+0.91%)
Feb 23, 2023 148.13 149.01 146.27 147.21 1,046,519 +0.49(+0.34%)
Feb 22, 2023 148.42 148.42 145.80 146.71 1,756,763 -1.19(-0.80%)
Feb 21, 2023 151.42 152.00 147.70 147.90 1,918,916 -4.25(-2.80%)
Feb 17, 2023 152.02 152.92 151.48 152.15 1,365,216 +0.23(+0.15%)
Feb 16, 2023 151.63 153.49 151.29 151.93 895,064 -0.54(-0.36%)
Feb 15, 2023 151.67 152.96 151.50 152.47 781,920 -0.35(-0.23%)
Feb 14, 2023 153.18 154.12 152.59 152.82 1,122,732 -0.68(-0.44%)
Feb 13, 2023 150.94 153.68 150.18 153.49 1,246,304 +2.20(+1.45%)
Feb 10, 2023 149.44 151.54 149.34 151.30 884,217 +1.17(+0.78%)
Feb 09, 2023 151.38 152.79 149.97 150.13 1,683,841 -1.05(-0.69%)
Feb 08, 2023 151.12 153.11 150.92 151.17 1,107,312 -1.15(-0.76%)
Feb 07, 2023 149.41 152.85 149.07 152.32 1,246,653 +2.21(+1.47%)
Feb 06, 2023 150.81 151.28 149.38 150.12 1,415,747 -1.18(-0.78%)
Feb 03, 2023 147.92 151.89 147.92 151.30 2,381,517 +2.85(+1.92%)
Feb 02, 2023 147.93 149.62 146.57 148.44 1,801,193 +1.54(+1.05%)
Feb 01, 2023 146.49 149.23 146.20 146.90 2,396,547 -1.52(-1.03%)
Jan 31, 2023 146.32 148.42 145.43 148.42 1,455,307 +2.39(+1.64%)
Jan 30, 2023 146.44 147.37 145.80 146.03 1,201,910 -1.42(-0.96%)
Jan 27, 2023 147.31 148.63 146.71 147.45 892,415 -0.03(-0.02%)
Jan 26, 2023 149.20 150.33 147.10 147.48 937,496 -0.84(-0.56%)
Jan 25, 2023 146.72 148.40 146.06 148.32 1,061,969 +0.90(+0.61%)
Jan 24, 2023 147.41 149.18 145.69 147.41 1,031,489 +0.17(+0.12%)
Jan 23, 2023 147.05 149.11 146.43 147.24 1,242,335 +1.02(+0.70%)
Jan 20, 2023 147.83 149.71 146.13 146.22 2,201,574 -0.12(-0.08%)
Jan 19, 2023 140.97 147.93 132.28 146.34 3,701,889 +7.62(+5.49%)
Jan 18, 2023 141.78 142.19 138.56 138.72 1,328,219 -4.51(-3.15%)
Jan 17, 2023 142.12 144.03 140.10 143.23 1,169,431 +0.94(+0.66%)
Jan 13, 2023 140.50 142.36 137.37 142.29 1,485,478 -0.09(-0.06%)
Jan 12, 2023 143.01 143.66 141.94 142.37 1,105,760 +0.28(+0.19%)
Jan 11, 2023 141.55 142.33 139.78 142.10 1,117,187 +1.28(+0.91%)
Jan 10, 2023 141.97 142.56 140.20 140.81 1,472,043 -0.52(-0.37%)
Jan 09, 2023 142.90 142.93 141.00 141.34 1,207,239 -1.56(-1.09%)
Jan 06, 2023 140.33 143.41 139.55 142.90 1,334,198 +3.76(+2.70%)
Jan 05, 2023 139.08 139.86 138.03 139.14 1,235,802 -0.33(-0.24%)
Jan 04, 2023 139.48 140.94 138.49 139.47 1,125,718 +1.54(+1.12%)
Jan 03, 2023 137.96 139.85 137.10 137.93 919,012 -0.09(-0.06%)
Dec 30, 2022 137.41 139.17 137.11 138.01 821,875 -0.39(-0.28%)
Dec 29, 2022 136.65 138.95 135.91 138.41 700,235 +1.81(+1.32%)
Dec 28, 2022 139.07 139.19 136.57 136.60 642,980 -2.18(-1.57%)
Dec 27, 2022 137.69 139.24 136.69 138.78 590,436 +1.24(+0.90%)
Dec 23, 2022 137.81 138.53 137.08 137.54 1,114,646 -0.19(-0.14%)
Dec 22, 2022 135.76 137.83 135.06 137.73 1,406,374 +1.67(+1.22%)
Dec 21, 2022 134.47 136.07 134.32 136.06 1,164,951 +2.57(+1.92%)
Dec 20, 2022 134.23 135.10 133.47 133.50 1,048,967 -0.32(-0.24%)
Dec 19, 2022 133.76 134.87 132.77 133.82 1,274,322 +0.57(+0.43%)
Dec 16, 2022 133.08 134.03 131.71 133.25 2,544,345 -0.91(-0.68%)
Dec 15, 2022 135.05 135.30 132.28 134.16 2,133,740 -2.65(-1.93%)
Dec 14, 2022 139.69 140.41 135.98 136.81 1,573,388 -2.25(-1.62%)
Dec 13, 2022 146.05 146.05 137.95 139.05 2,068,023 -5.13(-3.56%)
Dec 12, 2022 143.61 145.31 141.82 144.18 1,690,278 +0.15(+0.11%)
Dec 09, 2022 142.49 145.20 142.49 144.03 1,572,502 +1.20(+0.84%)
Dec 08, 2022 141.41 143.26 140.87 142.83 2,479,529 +2.05(+1.45%)
Dec 07, 2022 141.53 142.24 137.71 140.78 4,714,002 -11.78(-7.72%)
Dec 06, 2022 153.44 154.47 151.20 152.56 1,267,133 -0.91(-0.59%)
Dec 05, 2022 159.84 160.71 152.76 153.47 1,689,442 -7.41(-4.61%)
Dec 02, 2022 159.02 161.51 158.65 160.89 1,150,475 +0.74(+0.46%)
Dec 01, 2022 162.39 162.95 159.17 160.15 1,266,558 -1.62(-1.00%)
Nov 30, 2022 159.62 161.76 157.04 161.76 1,747,419 +0.28(+0.18%)
Nov 29, 2022 160.44 162.04 160.08 161.48 937,249 +1.32(+0.83%)
Nov 28, 2022 161.56 162.48 159.59 160.15 723,863 -2.48(-1.52%)
Nov 25, 2022 163.02 163.05 161.83 162.63 334,966 +0.26(+0.16%)
Nov 23, 2022 162.01 162.56 161.53 162.37 711,136 +0.19(+0.12%)
Nov 22, 2022 161.81 162.74 160.95 162.19 692,854 +2.03(+1.27%)
Nov 21, 2022 161.33 162.03 159.13 160.15 1,175,544 -1.03(-0.64%)
Nov 18, 2022 160.91 161.92 159.29 161.18 1,489,756 +2.57(+1.62%)
Nov 17, 2022 157.35 159.24 157.35 158.61 1,001,791 -0.76(-0.47%)
Nov 16, 2022 160.74 161.70 158.99 159.37 1,222,974 -1.16(-0.72%)
Nov 15, 2022 158.25 160.53 157.66 160.53 1,628,463 +3.84(+2.45%)
Nov 14, 2022 157.10 160.07 156.10 156.69 1,415,839 -0.33(-0.21%)
Nov 11, 2022 161.84 162.10 154.80 157.02 2,396,522 -3.77(-2.34%)
Nov 10, 2022 160.45 161.98 157.83 160.79 1,410,421 +4.02(+2.56%)
Nov 09, 2022 159.82 160.87 156.67 156.77 1,049,181 -4.29(-2.66%)
Nov 08, 2022 159.42 162.35 158.89 161.06 1,037,878 +1.43(+0.89%)
Nov 07, 2022 159.20 159.83 157.11 159.63 1,079,173 +1.84(+1.17%)
Nov 04, 2022 157.39 158.63 155.73 157.79 1,505,728 +2.67(+1.72%)
Nov 03, 2022 153.37 156.33 153.12 155.12 2,279,833 +0.45(+0.29%)
Nov 02, 2022 157.31 154.50 154.66 1,923,223 -4.15(-2.61%)
Nov 01, 2022 160.34 161.20 158.70 158.81 1,312,868 -0.26(-0.16%)
Oct 31, 2022 158.26 160.20 157.52 159.07 1,534,253 +0.18(+0.11%)
Oct 28, 2022 158.99 159.43 157.33 158.89 1,471,290 +1.05(+0.66%)
Oct 27, 2022 157.15 159.05 157.15 157.84 1,813,141 +1.96(+1.25%)
Oct 26, 2022 154.68 156.67 154.59 155.88 2,211,700 +1.42(+0.92%)
Oct 25, 2022 152.37 155.60 152.22 154.47 2,332,864 +0.34(+0.22%)
Oct 24, 2022 153.20 155.41 151.41 154.13 2,239,793 +1.30(+0.85%)
Oct 21, 2022 152.28 156.03 150.59 152.83 2,233,493 +0.35(+0.23%)
Oct 20, 2022 153.22 158.02 151.78 152.48 3,103,062 -1.57(-1.02%)
Oct 19, 2022 161.24 165.26 152.85 154.05 6,296,776 -24.85(-13.89%)
Oct 18, 2022 180.56 181.92 176.28 178.90 1,405,734 +1.38(+0.78%)
Oct 17, 2022 179.28 180.12 176.84 177.52 1,016,003 +2.21(+1.26%)
Oct 14, 2022 178.37 181.21 174.42 175.31 1,011,351 -1.59(-0.90%)
Oct 13, 2022 167.07 178.11 165.69 176.90 1,501,337 +7.96(+4.71%)
Oct 12, 2022 169.66 170.89 167.69 168.94 718,878 -0.26(-0.15%)
Oct 11, 2022 171.03 171.85 168.02 169.20 887,874 -2.07(-1.21%)
Oct 10, 2022 173.20 174.28 169.88 171.26 569,690 -0.74(-0.43%)
Oct 07, 2022 173.26 173.26 169.31 172.00 776,938 -1.94(-1.11%)
Oct 06, 2022 173.83 175.40 172.92 173.94 728,799 -1.61(-0.91%)
Oct 05, 2022 174.97 176.82 174.14 175.54 1,091,891 -1.44(-0.81%)
Oct 04, 2022 172.16 177.06 172.16 176.98 1,329,907 +5.96(+3.49%)
Oct 03, 2022 168.95 171.91 165.02 171.02 881,356 +4.44(+2.67%)
Sep 30, 2022 165.94 169.44 164.43 166.58 1,008,268 +1.40(+0.85%)
Sep 29, 2022 166.75 167.96 163.95 165.18 1,076,269 -4.07(-2.41%)
Sep 28, 2022 167.80 170.65 167.01 169.25 967,105 +1.75(+1.04%)
Sep 27, 2022 168.34 170.61 165.44 167.50 972,918 +0.17(+0.10%)
Sep 26, 2022 168.03 170.15 165.65 167.33 838,027 -1.69(-1.00%)
Sep 23, 2022 170.95 171.44 166.28 169.03 1,056,591 -4.05(-2.34%)
Sep 22, 2022 176.16 176.78 171.61 173.08 928,234 -2.31(-1.31%)
Sep 21, 2022 178.29 180.42 175.30 175.38 1,379,379 -1.46(-0.82%)
Sep 20, 2022 175.90 178.60 175.10 176.84 932,283 -0.10(-0.06%)
Sep 19, 2022 171.24 177.17 171.24 176.94 1,194,453 +4.19(+2.43%)
Sep 16, 2022 174.11 174.11 170.84 172.75 3,037,458 -3.45(-1.96%)
Sep 15, 2022 173.25 177.99 172.74 176.20 1,515,492 +3.07(+1.77%)
Sep 14, 2022 176.49 177.30 168.09 173.13 1,957,444 -2.86(-1.63%)
Sep 13, 2022 176.67 178.21 175.51 175.99 1,059,090 -4.03(-2.24%)
Sep 12, 2022 178.00 180.78 177.00 180.02 883,318 +2.78(+1.57%)
Sep 09, 2022 178.40 179.24 176.98 177.25 893,182 -0.27(-0.15%)
Sep 08, 2022 171.69 177.64 170.88 177.52 848,500 +4.81(+2.78%)
Sep 07, 2022 168.39 173.10 168.05 172.71 647,464 +3.58(+2.12%)
Sep 06, 2022 171.79 172.15 167.57 169.13 695,550 -1.64(-0.96%)
Sep 02, 2022 172.96 175.22 169.95 170.76 790,701 -0.06(-0.03%)
Sep 01, 2022 171.72 171.72 169.03 170.82 726,414 -0.92(-0.53%)
Aug 31, 2022 172.31 173.46 171.29 171.74 848,302 +0.19(+0.11%)
Aug 30, 2022 173.07 173.50 170.84 171.55 704,249 -0.73(-0.42%)
Aug 29, 2022 171.56 173.38 169.75 172.28 744,486 -0.43(-0.25%)
Aug 26, 2022 176.84 177.36 172.56 172.71 666,235 -3.48(-1.98%)
Aug 25, 2022 173.65 176.28 173.18 176.19 587,524 +3.18(+1.84%)
Aug 24, 2022 172.49 173.88 171.82 173.01 560,450 +0.04(+0.02%)
Aug 23, 2022 173.23 174.64 172.47 172.97 732,162 +0.21(+0.12%)
Aug 22, 2022 174.46 174.64 172.49 172.77 777,032 -4.45(-2.51%)
Aug 19, 2022 178.22 178.54 176.62 177.22 855,473 -2.21(-1.23%)
Aug 18, 2022 178.92 179.89 177.80 179.43 755,025 +0.43(+0.24%)
Aug 17, 2022 177.14 179.43 176.44 179.00 947,083 -0.65(-0.36%)
Aug 16, 2022 178.31 181.53 177.39 179.65 821,092 +1.09(+0.61%)
Aug 15, 2022 176.26 179.25 176.12 178.56 829,957 +0.40(+0.23%)
Aug 12, 2022 175.98 178.21 175.10 178.16 672,644 +2.77(+1.58%)
Aug 11, 2022 174.69 176.85 174.50 175.39 1,156,885 +1.92(+1.11%)
Aug 10, 2022 170.82 173.83 170.52 173.46 1,297,281 +4.60(+2.72%)
Aug 09, 2022 168.94 169.50 167.49 168.86 697,047 +0.62(+0.37%)
Aug 08, 2022 168.00 168.90 167.22 168.24 760,353 +0.46(+0.27%)
Aug 05, 2022 164.47 168.01 164.34 167.78 785,170 +3.12(+1.90%)
Aug 04, 2022 164.93 165.67 164.15 164.66 760,799 -1.00(-0.61%)
Aug 03, 2022 164.48 166.51 163.68 165.66 792,434 +2.53(+1.55%)
Aug 02, 2022 165.19 165.28 162.74 163.13 1,021,705 -2.14(-1.29%)
Aug 01, 2022 165.78 166.45 163.88 165.27 1,231,354 -1.28(-0.77%)
Jul 29, 2022 164.25 167.13 162.79 166.54 1,864,930 +3.34(+2.05%)
Jul 28, 2022 162.20 163.39 160.59 163.20 807,746 +0.85(+0.53%)
Jul 27, 2022 160.32 163.64 159.69 162.35 852,181 +2.98(+1.87%)
Jul 26, 2022 161.40 162.00 158.97 159.37 838,166 -2.48(-1.53%)
Jul 25, 2022 160.65 162.69 159.40 161.84 1,152,288 +3.27(+2.06%)
Jul 22, 2022 158.62 159.93 157.03 158.58 1,296,065 -0.24(-0.15%)
Jul 21, 2022 155.40 159.04 153.45 158.82 1,649,181 +3.45(+2.22%)
Jul 20, 2022 150.00 159.80 149.29 155.37 2,597,296 +0.78(+0.50%)
Jul 19, 2022 151.36 155.35 150.50 154.59 1,483,522 +6.32(+4.27%)
Jul 18, 2022 149.03 151.99 147.42 148.26 940,270 +1.65(+1.13%)
Jul 15, 2022 143.56 147.36 142.55 146.61 855,823 +5.29(+3.75%)
Jul 14, 2022 141.25 141.80 139.66 141.32 724,317 -3.34(-2.31%)
Jul 13, 2022 146.94 147.90 143.19 144.66 1,070,119 -3.53(-2.38%)
Jul 12, 2022 146.09 150.06 146.09 148.19 807,344 -0.75(-0.50%)
Jul 11, 2022 147.59 149.54 147.05 148.94 1,155,294 -0.22(-0.14%)
Jul 08, 2022 150.42 150.50 147.14 149.15 919,242 +0.07(+0.04%)
Jul 07, 2022 149.35 151.01 148.87 149.09 834,655 +1.68(+1.14%)
Jul 06, 2022 147.45 148.43 145.01 147.41 1,692,551 -1.47(-0.99%)
Jul 05, 2022 146.77 148.89 144.34 148.88 953,675 -1.01(-0.68%)
Jul 01, 2022 148.88 150.86 145.30 149.90 1,149,296 +0.30(+0.20%)
Jun 30, 2022 148.90 151.52 146.59 149.59 1,204,767 -2.76(-1.81%)
Jun 29, 2022 154.26 154.26 151.86 152.35 665,584 -0.74(-0.48%)
Jun 28, 2022 156.60 157.80 152.90 153.10 807,152 -1.22(-0.79%)
Jun 27, 2022 156.72 157.27 153.19 154.32 1,009,099 -2.08(-1.33%)
Jun 24, 2022 149.70 157.35 149.44 156.40 1,702,575 +6.57(+4.38%)
Jun 23, 2022 153.92 154.11 147.18 149.83 1,208,260 -4.77(-3.08%)
Jun 22, 2022 152.66 155.94 152.44 154.60 932,702 -0.51(-0.33%)
Jun 21, 2022 155.92 156.78 153.95 155.10 776,521 +2.74(+1.80%)
Jun 17, 2022 153.73 155.60 151.69 152.36 3,220,410 +1.60(+1.06%)
Jun 16, 2022 152.68 152.68 149.43 150.77 1,168,775 -4.55(-2.93%)
Jun 15, 2022 156.41 157.76 153.50 155.32 940,529 +0.55(+0.36%)
Jun 14, 2022 153.40 156.66 153.01 154.77 1,042,654 +2.36(+1.55%)
Jun 13, 2022 151.48 155.68 151.15 152.41 1,149,064 -3.24(-2.08%)
Jun 10, 2022 156.45 158.54 155.56 155.65 1,251,993 -5.18(-3.22%)
Jun 09, 2022 167.00 167.23 160.64 160.83 1,051,983 -6.13(-3.67%)
Jun 08, 2022 167.77 168.16 166.22 166.96 1,203,049 -2.55(-1.51%)
Jun 07, 2022 165.74 169.78 165.19 169.51 1,008,888 +2.58(+1.55%)
Jun 06, 2022 168.00 170.62 166.81 166.93 835,898 -0.10(-0.06%)
Jun 03, 2022 168.46 168.97 166.69 167.03 830,926 -2.26(-1.34%)
Jun 02, 2022 166.29 169.39 165.05 169.29 1,044,470 +2.43(+1.46%)
Jun 01, 2022 169.42 169.42 163.77 166.87 1,584,795 -2.05(-1.21%)
May 31, 2022 165.64 169.99 165.30 168.91 2,328,816 +0.35(+0.21%)
May 27, 2022 165.93 168.75 165.93 168.56 1,041,507 +2.84(+1.72%)
May 26, 2022 163.52 166.81 163.52 165.72 952,069 +3.81(+2.36%)
May 25, 2022 157.41 162.53 157.10 161.91 1,154,036 +4.29(+2.72%)
May 24, 2022 156.85 158.23 153.94 157.62 891,018 +0.72(+0.46%)
May 23, 2022 154.14 158.43 154.14 156.90 1,257,467 +5.18(+3.42%)
May 20, 2022 152.69 154.24 148.62 151.72 1,222,203 -0.15(-0.10%)
May 19, 2022 151.90 154.79 150.45 151.87 1,281,851 -2.62(-1.70%)
May 18, 2022 157.26 158.47 153.66 154.49 1,122,912 -4.70(-2.95%)
May 17, 2022 156.12 159.18 155.20 159.18 1,430,823 +6.41(+4.19%)
May 16, 2022 155.30 155.43 152.36 152.78 1,114,873 -2.53(-1.63%)
May 13, 2022 156.41 158.25 154.95 155.31 1,107,599 +0.79(+0.51%)
May 12, 2022 153.28 155.46 151.27 154.51 1,357,152 +1.10(+0.72%)
May 11, 2022 154.50 159.25 153.23 153.41 1,315,772 -1.19(-0.77%)
May 10, 2022 157.32 158.36 150.61 154.61 1,453,899 -2.05(-1.31%)
May 09, 2022 156.67 159.09 155.70 156.66 1,410,565 -2.28(-1.44%)
May 06, 2022 160.17 160.62 156.40 158.94 1,325,179 -1.55(-0.96%)
May 05, 2022 162.05 162.05 157.38 160.49 1,362,722 -3.68(-2.24%)
May 04, 2022 158.29 165.02 157.43 164.17 1,556,380 +5.46(+3.44%)
May 03, 2022 158.47 159.80 157.23 158.71 851,573 +1.87(+1.19%)
May 02, 2022 156.86 158.06 153.42 156.84 1,144,965 +1.48(+0.95%)
Apr 29, 2022 159.20 160.27 154.93 155.36 1,171,138 -4.35(-2.73%)
Apr 28, 2022 160.29 161.75 156.82 159.72 1,059,718 +0.06(+0.04%)
Apr 27, 2022 158.29 161.10 156.82 159.66 1,205,781 +1.90(+1.21%)
Apr 26, 2022 159.26 162.32 157.60 157.76 1,366,752 -4.47(-2.75%)
Apr 25, 2022 159.18 162.80 156.64 162.22 1,649,496 +1.48(+0.92%)
Apr 22, 2022 165.61 165.71 160.54 160.74 1,411,785 -5.01(-3.02%)
Apr 21, 2022 168.59 171.82 165.51 165.75 2,533,780 +1.34(+0.82%)
Apr 20, 2022 152.90 169.66 150.39 164.41 4,420,446 +13.33(+8.82%)
Apr 19, 2022 149.91 151.74 148.57 151.07 2,472,612 +2.69(+1.81%)
Apr 18, 2022 148.01 149.59 147.65 148.39 1,023,297 -0.37(-0.25%)
Apr 14, 2022 148.61 150.37 147.72 148.76 1,397,944 -0.14(-0.09%)
Apr 13, 2022 148.14 150.22 147.55 148.90 1,504,996 -0.72(-0.48%)
Apr 12, 2022 152.17 153.64 148.27 149.62 1,755,197 -2.84(-1.86%)
Apr 11, 2022 152.18 156.15 151.08 152.46 1,766,411 +0.43(+0.28%)
Apr 08, 2022 151.26 153.40 150.10 152.03 1,446,887 +1.73(+1.15%)
Apr 07, 2022 151.86 152.43 147.26 150.30 1,890,430 -1.22(-0.81%)
Apr 06, 2022 151.31 153.34 150.99 151.52 2,085,845 -1.17(-0.77%)
Apr 05, 2022 154.07 155.56 152.41 152.69 1,862,772 -1.67(-1.08%)
Apr 04, 2022 153.83 155.69 151.08 154.36 3,119,581 +0.85(+0.55%)
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.