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 )

146.38 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2024 145.25 146.14 146.14 145.44 820,146 +0.64(+0.44%)
Mar 27, 2024 142.17 144.85 141.88 144.80 817,734 +3.57(+2.53%)
Mar 26, 2024 143.24 143.31 141.00 141.23 805,238 -1.07(-0.75%)
Mar 25, 2024 142.54 144.37 142.10 142.30 810,760 +0.15(+0.11%)
Mar 22, 2024 146.21 147.01 142.09 142.15 913,666 -3.70(-2.54%)
Mar 21, 2024 143.57 146.25 143.19 145.85 1,129,844 +2.66(+1.86%)
Mar 20, 2024 138.89 143.61 138.44 143.19 868,938 +3.58(+2.56%)
Mar 19, 2024 140.54 141.34 139.17 139.61 889,978 -1.32(-0.94%)
Mar 18, 2024 141.70 141.93 138.61 140.93 881,816 +0.40(+0.28%)
Mar 15, 2024 139.25 142.31 139.25 140.53 5,118,397 +0.19(+0.14%)
Mar 14, 2024 142.38 143.60 139.44 140.34 1,139,946 -2.85(-1.99%)
Mar 13, 2024 143.88 146.79 142.76 143.19 952,078 -0.05(-0.03%)
Mar 12, 2024 142.91 144.29 142.15 143.24 843,764 +0.41(+0.29%)
Mar 11, 2024 142.16 144.20 141.64 142.83 983,105 +0.09(+0.06%)
Mar 08, 2024 144.75 145.20 142.69 142.74 758,333 -0.63(-0.44%)
Mar 07, 2024 142.85 145.43 141.40 143.37 1,649,931 +1.73(+1.22%)
Mar 06, 2024 142.95 143.70 138.99 141.64 1,488,804 -2.22(-1.54%)
Mar 05, 2024 139.19 144.38 139.19 143.86 1,143,462 +3.91(+2.79%)
Mar 04, 2024 138.96 142.48 138.94 139.95 1,138,289 +3.04(+2.22%)
Mar 01, 2024 137.54 138.09 134.13 136.91 944,134 -1.53(-1.11%)
Feb 29, 2024 138.70 139.34 136.35 138.44 1,458,516 +1.59(+1.17%)
Feb 28, 2024 136.56 137.83 136.31 136.84 552,404 -0.59(-0.43%)
Feb 27, 2024 135.43 137.76 135.22 137.44 843,715 +3.02(+2.25%)
Feb 26, 2024 136.32 137.96 133.93 134.42 821,190 -2.40(-1.75%)
Feb 23, 2024 136.84 137.23 135.70 136.81 539,738 +0.12(+0.09%)
Feb 22, 2024 136.27 138.27 135.44 136.70 1,445,729 +0.85(+0.63%)
Feb 21, 2024 135.78 136.60 134.03 135.84 768,222 -0.24(-0.17%)
Feb 20, 2024 135.66 137.08 134.77 136.08 805,265 -0.94(-0.69%)
Feb 16, 2024 135.46 137.27 134.76 137.02 1,179,925 +0.59(+0.44%)
Feb 15, 2024 135.61 138.68 135.28 136.43 1,160,046 +1.54(+1.14%)
Feb 14, 2024 133.16 135.53 132.85 134.89 1,240,814 +3.40(+2.58%)
Feb 13, 2024 133.23 134.16 129.62 131.50 1,236,228 -3.96(-2.93%)
Feb 12, 2024 132.07 137.13 132.01 135.46 1,067,244 +3.37(+2.55%)
Feb 09, 2024 129.85 132.27 128.88 132.09 1,031,210 +1.69(+1.30%)
Feb 08, 2024 128.42 131.22 128.16 130.40 1,125,692 +1.14(+0.88%)
Feb 07, 2024 131.82 131.82 127.12 129.26 2,228,399 -1.78(-1.36%)
Feb 06, 2024 131.59 133.30 129.43 131.04 1,087,646 -0.70(-0.53%)
Feb 05, 2024 130.96 133.07 130.63 131.74 1,012,968 -0.50(-0.38%)
Feb 02, 2024 127.63 133.33 127.63 132.25 2,017,247 +1.74(+1.34%)
Feb 01, 2024 136.11 136.11 127.12 130.50 3,906,621 -6.31(-4.61%)
Jan 31, 2024 136.26 140.65 135.86 136.81 1,731,273 -5.58(-3.92%)
Jan 30, 2024 141.12 143.00 140.86 142.39 960,710 +0.96(+0.68%)
Jan 29, 2024 139.79 141.48 138.93 141.43 748,223 +1.23(+0.88%)
Jan 26, 2024 141.36 142.16 139.89 140.20 633,165 -0.52(-0.37%)
Jan 25, 2024 142.66 143.08 139.03 140.72 896,302 -0.63(-0.45%)
Jan 24, 2024 141.39 142.35 139.63 141.35 1,289,010 +0.86(+0.61%)
Jan 23, 2024 141.01 142.53 139.47 140.49 1,318,492 -0.16(-0.11%)
Jan 22, 2024 138.85 141.17 138.54 140.65 1,604,958 +2.56(+1.85%)
Jan 19, 2024 132.05 139.02 130.73 138.09 2,520,667 +6.45(+4.90%)
Jan 18, 2024 132.38 132.38 127.55 131.64 2,455,118 +1.90(+1.47%)
Jan 17, 2024 128.17 130.85 127.35 129.74 1,367,978 -0.43(-0.33%)
Jan 16, 2024 129.78 131.69 128.45 130.17 1,372,701 -1.67(-1.27%)
Jan 12, 2024 134.19 134.72 130.50 131.84 1,277,066 -2.19(-1.63%)
Jan 11, 2024 134.58 134.72 132.12 134.03 799,059 -1.54(-1.13%)
Jan 10, 2024 135.29 136.14 133.89 135.57 949,516 +0.34(+0.25%)
Jan 09, 2024 135.34 136.23 134.75 135.23 861,244 -1.56(-1.14%)
Jan 08, 2024 136.08 136.88 134.55 136.79 930,736 -0.12(-0.09%)
Jan 05, 2024 134.78 138.07 134.35 136.90 1,015,675 +1.88(+1.39%)
Jan 04, 2024 133.10 136.03 133.02 135.02 768,834 +1.68(+1.26%)
Jan 03, 2024 136.72 136.72 133.21 133.34 1,071,907 -4.40(-3.19%)
Jan 02, 2024 135.29 138.97 135.28 137.74 1,073,251 +1.93(+1.42%)
Dec 29, 2023 137.20 137.60 135.40 135.81 640,969 -1.30(-0.95%)
Dec 28, 2023 136.81 137.27 135.99 137.10 474,228 +0.51(+0.37%)
Dec 27, 2023 137.26 137.73 136.11 136.60 567,776 -0.97(-0.71%)
Dec 26, 2023 135.57 138.00 134.97 137.57 729,996 +2.32(+1.71%)
Dec 22, 2023 135.70 136.73 134.71 135.25 637,822 +0.31(+0.23%)
Dec 21, 2023 133.74 135.17 132.79 134.94 978,156 +2.23(+1.68%)
Dec 20, 2023 137.21 137.90 132.62 132.71 1,295,715 -5.35(-3.88%)
Dec 19, 2023 135.92 138.54 135.27 138.06 1,679,295 +2.21(+1.63%)
Dec 18, 2023 141.07 141.07 135.75 135.85 1,614,905 -5.58(-3.94%)
Dec 15, 2023 142.61 144.59 140.31 141.43 2,222,670 -2.28(-1.59%)
Dec 14, 2023 138.68 146.85 138.68 143.71 2,318,758 +6.49(+4.73%)
Dec 13, 2023 130.44 137.29 129.78 137.22 1,485,247 +6.69(+5.12%)
Dec 12, 2023 131.93 131.99 129.93 130.53 646,605 -1.65(-1.24%)
Dec 11, 2023 130.78 132.73 130.77 132.18 822,853 +0.76(+0.58%)
Dec 08, 2023 131.90 133.10 130.39 131.42 933,798 -0.13(-0.10%)
Dec 07, 2023 130.46 132.62 130.28 131.54 1,267,999 +1.93(+1.49%)
Dec 06, 2023 131.19 133.66 128.99 129.61 2,041,186 -1.27(-0.97%)
Dec 05, 2023 132.29 132.54 130.75 130.88 873,808 -2.26(-1.70%)
Dec 04, 2023 130.10 133.54 130.10 133.14 922,674 +1.66(+1.27%)
Dec 01, 2023 126.31 132.34 125.82 131.47 1,158,622 +4.50(+3.54%)
Nov 30, 2023 125.85 127.72 124.44 126.98 1,164,251 +1.72(+1.38%)
Nov 29, 2023 123.74 126.90 123.74 125.25 912,238 +2.43(+1.98%)
Nov 28, 2023 122.34 123.31 121.07 122.82 629,699 +0.51(+0.42%)
Nov 27, 2023 122.23 122.92 121.70 122.31 668,891 -0.87(-0.71%)
Nov 24, 2023 122.63 123.62 121.93 123.19 283,251 +0.54(+0.44%)
Nov 22, 2023 124.28 124.28 121.74 122.64 392,268 -0.37(-0.30%)
Nov 21, 2023 123.72 124.50 122.47 123.02 604,573 -1.46(-1.17%)
Nov 20, 2023 124.02 127.41 122.42 124.48 755,957 +0.21(+0.17%)
Nov 17, 2023 122.58 124.30 121.31 124.27 859,150 +3.20(+2.64%)
Nov 16, 2023 122.64 123.66 120.98 121.08 1,108,355 -1.79(-1.45%)
Nov 15, 2023 121.02 123.71 121.02 122.86 991,242 +1.95(+1.61%)
Nov 14, 2023 117.65 123.34 116.53 120.91 1,278,776 +6.31(+5.51%)
Nov 13, 2023 115.34 115.83 113.82 114.59 826,017 -1.46(-1.26%)
Nov 10, 2023 115.58 116.29 113.68 116.06 710,525 +0.98(+0.85%)
Nov 09, 2023 117.54 118.33 114.59 115.08 825,929 -1.95(-1.67%)
Nov 08, 2023 118.59 118.59 116.22 117.03 650,938 -1.71(-1.44%)
Nov 07, 2023 118.64 119.15 117.50 118.73 510,581 -0.22(-0.19%)
Nov 06, 2023 120.00 121.14 117.87 118.96 662,371 -1.22(-1.01%)
Nov 03, 2023 118.99 121.55 118.99 120.17 1,389,511 +4.02(+3.46%)
Nov 02, 2023 111.02 116.24 110.42 116.15 1,354,547 +6.20(+5.64%)
Nov 01, 2023 109.97 111.18 108.93 109.96 958,969 -0.61(-0.55%)
Oct 31, 2023 110.24 111.82 109.44 110.56 864,974 +0.70(+0.63%)
Oct 30, 2023 108.62 110.58 107.69 109.87 1,353,607 +3.04(+2.85%)
Oct 27, 2023 109.94 109.94 106.43 106.83 1,052,238 -4.04(-3.64%)
Oct 26, 2023 109.43 111.52 109.13 110.87 1,287,189 +1.37(+1.25%)
Oct 25, 2023 108.82 110.10 107.11 109.50 1,028,332 +0.53(+0.49%)
Oct 24, 2023 109.92 110.96 107.97 108.97 1,269,610 -0.39(-0.36%)
Oct 23, 2023 111.44 112.53 109.28 109.36 1,208,930 -2.21(-1.98%)
Oct 20, 2023 116.98 116.98 111.32 111.56 1,408,656 -5.73(-4.88%)
Oct 19, 2023 119.07 120.62 117.21 117.29 924,321 -1.69(-1.42%)
Oct 18, 2023 122.03 125.23 118.35 118.98 1,547,487 -3.00(-2.46%)
Oct 17, 2023 119.36 123.54 119.36 121.98 1,412,822 +1.70(+1.41%)
Oct 16, 2023 119.43 120.41 118.48 120.28 1,011,052 +2.42(+2.05%)
Oct 13, 2023 122.57 123.17 117.08 117.86 1,238,736 -3.42(-2.82%)
Oct 12, 2023 122.99 122.99 119.92 121.28 923,878 -1.99(-1.62%)
Oct 11, 2023 124.15 126.07 122.17 123.27 980,266 -1.20(-0.96%)
Oct 10, 2023 123.95 126.51 123.75 124.47 1,425,596 +1.60(+1.30%)
Oct 09, 2023 121.00 123.77 120.21 122.87 914,634 +0.47(+0.38%)
Oct 06, 2023 119.40 123.94 118.71 122.40 1,016,651 +1.43(+1.18%)
Oct 05, 2023 119.94 121.78 119.11 120.97 775,622 +0.93(+0.78%)
Oct 04, 2023 118.42 120.14 116.64 120.04 794,225 +1.73(+1.46%)
Oct 03, 2023 119.03 119.14 116.91 118.31 814,347 -1.42(-1.19%)
Oct 02, 2023 124.22 124.22 118.91 119.73 1,105,955 -4.27(-3.44%)
Sep 29, 2023 124.09 125.59 123.53 124.00 1,082,969 -0.01(-0.01%)
Sep 28, 2023 122.09 125.49 122.08 124.01 973,854 +1.88(+1.54%)
Sep 27, 2023 121.42 122.24 119.97 122.13 1,069,826 +1.25(+1.03%)
Sep 26, 2023 121.46 123.61 120.82 120.88 912,906 -2.28(-1.85%)
Sep 25, 2023 121.24 123.19 122.25 123.16 533,081 +1.29(+1.06%)
Sep 22, 2023 123.86 124.48 121.75 121.86 704,558 -1.96(-1.58%)
Sep 21, 2023 123.76 126.58 122.53 123.82 987,783 -0.34(-0.28%)
Sep 20, 2023 125.03 126.08 123.98 124.17 740,559 +0.22(+0.17%)
Sep 19, 2023 124.69 124.74 122.55 123.95 902,070 -0.28(-0.23%)
Sep 18, 2023 127.14 127.14 123.92 124.23 790,534 -2.56(-2.02%)
Sep 15, 2023 125.04 126.85 124.75 126.79 2,369,213 +0.35(+0.28%)
Sep 14, 2023 125.54 127.16 125.13 126.44 1,013,050 +2.72(+2.20%)
Sep 13, 2023 128.02 128.36 122.79 123.72 845,684 -3.37(-2.65%)
Sep 12, 2023 124.95 127.43 124.29 127.10 1,429,559 +3.38(+2.73%)
Sep 11, 2023 120.47 125.04 120.47 123.71 1,204,603 +4.30(+3.60%)
Sep 08, 2023 117.39 119.50 115.54 119.42 854,092 +2.40(+2.05%)
Sep 07, 2023 118.99 119.73 115.93 117.02 1,243,623 -2.41(-2.02%)
Sep 06, 2023 120.70 121.52 118.60 119.43 792,448 -1.98(-1.63%)
Sep 05, 2023 123.09 124.03 121.36 121.41 719,093 -1.91(-1.55%)
Sep 01, 2023 123.35 125.89 123.13 123.32 1,182,933 +0.70(+0.57%)
Aug 31, 2023 123.16 123.72 121.66 122.63 987,076 -0.08(-0.06%)
Aug 30, 2023 124.18 124.96 121.97 122.70 1,228,448 -1.71(-1.37%)
Aug 29, 2023 123.08 125.16 122.26 124.41 657,576 +1.06(+0.86%)
Aug 28, 2023 122.81 124.48 122.10 123.35 575,994 +1.47(+1.21%)
Aug 25, 2023 123.09 123.68 120.67 121.88 461,736 -0.71(-0.58%)
Aug 24, 2023 122.62 125.00 122.55 122.59 433,147 -0.21(-0.17%)
Aug 23, 2023 121.73 123.44 120.78 122.80 610,641 +0.81(+0.66%)
Aug 22, 2023 124.08 124.79 121.95 122.00 784,021 -2.61(-2.09%)
Aug 21, 2023 124.53 124.86 123.01 124.61 551,612 +0.69(+0.56%)
Aug 18, 2023 123.73 124.86 123.15 123.92 545,430 -1.03(-0.82%)
Aug 17, 2023 125.43 125.81 124.20 124.95 563,494 +0.45(+0.36%)
Aug 16, 2023 123.35 125.26 122.18 124.50 951,171 +1.06(+0.86%)
Aug 15, 2023 127.09 127.18 123.22 123.44 1,231,500 -5.51(-4.27%)
Aug 14, 2023 130.77 130.78 128.66 128.95 671,404 -2.94(-2.23%)
Aug 11, 2023 130.16 132.27 129.68 131.90 466,776 +0.78(+0.59%)
Aug 10, 2023 131.99 132.73 130.16 131.12 708,425 +0.00(+0.00%)
Aug 09, 2023 134.29 134.96 130.82 131.12 697,307 -4.26(-3.15%)
Aug 08, 2023 133.27 135.53 130.14 135.38 852,027 -2.00(-1.46%)
Aug 07, 2023 136.28 138.22 136.19 137.38 635,230 +1.63(+1.20%)
Aug 04, 2023 134.64 136.79 134.64 135.75 820,357 +0.05(+0.04%)
Aug 03, 2023 133.38 135.93 132.78 135.70 729,692 +1.35(+1.00%)
Aug 02, 2023 132.91 135.62 132.56 134.35 1,002,665 -0.26(-0.19%)
Aug 01, 2023 134.37 134.93 132.42 134.61 1,033,252 -1.12(-0.83%)
Jul 31, 2023 137.21 137.50 134.33 135.74 1,835,594 -0.19(-0.14%)
Jul 28, 2023 135.87 136.10 134.53 135.92 795,156 +1.78(+1.32%)
Jul 27, 2023 136.71 138.04 133.49 134.15 925,491 -2.15(-1.58%)
Jul 26, 2023 136.41 137.73 135.53 136.30 1,035,991 +2.49(+1.86%)
Jul 25, 2023 135.87 136.56 133.69 133.81 956,114 -1.86(-1.37%)
Jul 24, 2023 133.91 136.84 133.91 135.67 1,017,937 +1.87(+1.40%)
Jul 21, 2023 135.61 135.71 132.40 133.80 1,678,790 -0.66(-0.49%)
Jul 20, 2023 134.13 134.75 131.47 134.46 1,573,433 +0.43(+0.32%)
Jul 19, 2023 133.58 137.09 132.05 134.03 2,378,829 +3.24(+2.48%)
Jul 18, 2023 126.85 131.19 126.85 130.79 1,340,112 +3.31(+2.60%)
Jul 17, 2023 126.91 128.46 125.82 127.48 895,169 +0.54(+0.43%)
Jul 14, 2023 130.44 130.44 125.00 126.94 962,425 -2.43(-1.88%)
Jul 13, 2023 128.50 130.78 127.97 129.36 831,956 +1.75(+1.37%)
Jul 12, 2023 128.82 131.28 127.16 127.61 1,321,955 +0.04(+0.03%)
Jul 11, 2023 126.75 127.82 125.23 127.58 988,902 +1.92(+1.53%)
Jul 10, 2023 124.18 126.43 123.85 125.66 936,172 +0.88(+0.71%)
Jul 07, 2023 121.54 125.96 121.29 124.77 1,167,865 +3.15(+2.59%)
Jul 06, 2023 119.32 121.95 118.23 121.62 1,023,617 -0.20(-0.17%)
Jul 05, 2023 122.15 123.56 121.14 121.82 929,017 -1.87(-1.51%)
Jul 03, 2023 120.54 123.69 120.37 123.69 776,782 +3.58(+2.98%)
Jun 30, 2023 121.65 122.23 119.89 120.11 998,529 -0.44(-0.36%)
Jun 29, 2023 119.38 122.24 119.38 120.55 1,356,146 +2.53(+2.15%)
Jun 28, 2023 117.62 118.12 116.02 118.02 858,866 -0.21(-0.18%)
Jun 27, 2023 115.52 119.19 114.30 118.23 1,043,022 +2.57(+2.22%)
Jun 26, 2023 112.87 115.92 112.87 115.66 1,441,938 +3.20(+2.85%)
Jun 23, 2023 112.60 114.08 111.91 112.45 2,776,595 -1.67(-1.46%)
Jun 22, 2023 118.88 118.88 113.80 114.12 1,233,398 -4.42(-3.73%)
Jun 21, 2023 119.01 119.60 117.49 118.55 973,598 -0.05(-0.04%)
Jun 20, 2023 118.96 119.14 117.31 118.60 1,007,393 -0.93(-0.78%)
Jun 16, 2023 122.09 122.53 118.41 119.53 2,721,538 -1.56(-1.29%)
Jun 15, 2023 118.14 121.46 117.70 121.09 1,447,942 +2.78(+2.35%)
Jun 14, 2023 122.49 124.20 117.65 118.31 1,539,839 -4.66(-3.79%)
Jun 13, 2023 121.38 124.64 120.46 122.97 802,586 +1.31(+1.08%)
Jun 12, 2023 122.32 125.83 120.22 121.66 1,187,686 -1.52(-1.24%)
Jun 09, 2023 124.74 125.07 122.72 123.18 931,080 -1.64(-1.31%)
Jun 08, 2023 125.01 125.77 122.20 124.82 1,153,001 -1.32(-1.05%)
Jun 07, 2023 123.78 127.03 122.31 126.14 1,480,538 +2.79(+2.26%)
Jun 06, 2023 122.00 124.64 119.77 123.35 1,779,104 +4.86(+4.10%)
Jun 05, 2023 120.38 122.34 117.52 118.49 1,422,338 -3.40(-2.79%)
Jun 02, 2023 119.89 122.30 118.39 121.89 1,212,009 +4.16(+3.54%)
Jun 01, 2023 116.52 118.06 114.61 117.72 1,148,009 +2.08(+1.80%)
May 31, 2023 119.19 119.45 114.52 115.65 2,177,863 -4.63(-3.85%)
May 30, 2023 118.53 120.58 115.94 120.28 1,300,058 +1.57(+1.32%)
May 26, 2023 116.27 118.89 115.06 118.71 1,050,020 +2.41(+2.07%)
May 25, 2023 115.82 116.81 114.59 116.30 739,285 -0.38(-0.33%)
May 24, 2023 118.08 118.57 116.13 116.69 948,230 -2.40(-2.02%)
May 23, 2023 119.58 122.08 119.08 119.09 1,208,798 +0.69(+0.58%)
May 22, 2023 117.44 118.89 115.65 118.39 1,263,031 +1.59(+1.36%)
May 19, 2023 118.14 118.19 114.69 116.80 1,568,530 -0.90(-0.77%)
May 18, 2023 114.80 118.10 113.71 117.70 2,359,744 +2.47(+2.14%)
May 17, 2023 110.65 115.25 110.32 115.24 1,117,546 +6.75(+6.22%)
May 16, 2023 110.69 111.68 108.47 108.48 1,152,182 -1.86(-1.69%)
May 15, 2023 107.66 110.60 107.31 110.35 914,960 +3.32(+3.10%)
May 12, 2023 109.79 110.01 106.08 107.02 1,366,529 -1.75(-1.61%)
May 11, 2023 108.56 111.12 107.55 108.77 1,538,788 -1.55(-1.40%)
May 10, 2023 113.26 113.46 109.24 110.32 929,739 -1.80(-1.60%)
May 09, 2023 110.79 112.77 109.26 112.11 1,122,512 +0.48(+0.43%)
May 08, 2023 115.73 115.75 111.38 111.63 1,192,483 -2.26(-1.98%)
May 05, 2023 114.05 116.64 112.77 113.89 2,129,999 +4.71(+4.31%)
May 04, 2023 107.94 110.88 105.03 109.19 4,230,227 -1.08(-0.98%)
May 03, 2023 113.31 116.86 109.71 110.27 2,346,275 -2.49(-2.21%)
May 02, 2023 116.41 116.58 110.08 112.76 3,110,411 -4.12(-3.53%)
May 01, 2023 120.12 121.06 116.83 116.88 1,574,300 -3.95(-3.27%)
Apr 28, 2023 118.14 120.97 118.14 120.83 1,487,504 +1.64(+1.38%)
Apr 27, 2023 116.97 119.67 116.23 119.18 1,147,420 +3.32(+2.87%)
Apr 26, 2023 115.25 117.58 113.93 115.86 1,368,582 +0.60(+0.52%)
Apr 25, 2023 117.70 118.80 114.48 115.26 1,969,392 -4.31(-3.61%)
Apr 24, 2023 119.12 120.12 118.20 119.58 1,209,247 +0.39(+0.33%)
Apr 21, 2023 119.09 119.34 116.84 119.18 1,260,024 -0.69(-0.58%)
Apr 20, 2023 122.94 123.94 119.47 119.87 1,383,234 -4.61(-3.70%)
Apr 19, 2023 121.20 124.73 119.95 124.48 2,094,134 +3.73(+3.09%)
Apr 18, 2023 121.49 122.38 120.17 120.76 2,113,457 +0.07(+0.06%)
Apr 17, 2023 111.41 120.81 109.86 120.69 5,379,778 +8.71(+7.78%)
Apr 14, 2023 113.94 114.29 110.84 111.98 2,871,454 +0.04(+0.03%)
Apr 13, 2023 111.51 112.30 110.14 111.94 1,885,249 +0.20(+0.18%)
Apr 12, 2023 114.08 114.24 110.86 111.74 1,293,628 -1.78(-1.57%)
Apr 11, 2023 112.79 114.03 112.13 113.52 1,655,438 +0.71(+0.63%)
Apr 10, 2023 112.06 113.67 111.43 112.81 1,177,748 -0.12(-0.10%)
Apr 06, 2023 113.12 113.99 111.90 112.92 1,534,178 +0.15(+0.14%)
Apr 05, 2023 110.92 112.97 110.23 112.77 1,449,480 +0.22(+0.20%)
Apr 04, 2023 115.48 115.56 110.69 112.55 1,567,332 -1.50(-1.31%)
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.