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

SPDR S&P 500 ETF Trust (NY: SPY )

508.26 +4.77 (+0.95%)
Official Closing Price Updated: 8:00 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 31, 2010 90.00 90.44 89.74 90.04 209,132,448 -0.31(-0.34%)
Mar 30, 2010 90.40 90.68 89.97 90.35 189,304,512 +0.06(+0.07%)
Mar 29, 2010 90.17 90.45 89.80 90.29 174,711,200 +0.57(+0.63%)
Mar 26, 2010 89.94 90.36 89.36 89.72 267,428,224 -0.05(-0.06%)
Mar 25, 2010 90.53 90.94 89.66 89.77 290,102,496 -0.15(-0.16%)
Mar 24, 2010 90.02 90.37 88.95 89.92 254,796,112 -0.44(-0.49%)
Mar 23, 2010 89.86 90.43 89.56 90.36 237,409,856 +0.63(+0.70%)
Mar 22, 2010 88.74 89.89 88.69 89.73 239,244,960 +0.48(+0.54%)
Mar 19, 2010 90.01 90.27 88.90 89.25 294,497,760 -0.45(-0.50%)
Mar 18, 2010 89.76 89.88 89.34 89.70 256,158,320 -0.05(-0.05%)
Mar 17, 2010 89.49 90.04 89.23 89.75 231,358,512 +0.53(+0.59%)
Mar 16, 2010 88.76 89.30 88.51 89.22 219,933,296 +0.71(+0.80%)
Mar 15, 2010 88.01 88.58 87.96 88.51 191,246,416 +0.02(+0.03%)
Mar 12, 2010 88.87 88.88 88.25 88.49 211,468,096 +0.01(+0.01%)
Mar 11, 2010 87.91 88.51 87.64 88.48 209,475,456 +0.37(+0.42%)
Mar 10, 2010 87.76 88.35 87.69 88.12 242,505,248 +0.39(+0.45%)
Mar 09, 2010 87.32 88.13 87.27 87.73 201,510,608 +0.15(+0.17%)
Mar 08, 2010 87.57 87.77 87.43 87.58 149,450,064 +0.02(+0.02%)
Mar 05, 2010 86.89 87.63 86.68 87.56 229,792,096 +1.23(+1.43%)
Mar 04, 2010 86.18 86.45 85.86 86.33 176,853,280 +0.26(+0.30%)
Mar 03, 2010 86.22 86.58 85.86 86.07 196,542,224 +0.15(+0.17%)
Mar 02, 2010 86.12 86.41 85.84 85.92 209,984,576 +0.16(+0.19%)
Mar 01, 2010 85.23 85.84 85.20 85.76 192,529,632 +0.88(+1.04%)
Feb 26, 2010 84.90 85.17 84.39 84.87 226,491,664 +0.05(+0.06%)
Feb 25, 2010 83.72 84.88 83.49 84.82 337,984,416 -0.13(-0.15%)
Feb 24, 2010 84.16 85.07 84.20 84.95 229,938,864 +0.79(+0.94%)
Feb 23, 2010 84.97 85.23 83.94 84.16 270,137,248 -1.03(-1.21%)
Feb 22, 2010 85.49 85.52 84.94 85.20 172,480,592 +0.02(+0.02%)
Feb 19, 2010 85.00 85.51 84.58 85.18 290,550,112 +0.19(+0.22%)
Feb 18, 2010 84.37 85.18 84.33 84.99 252,076,128 +0.49(+0.58%)
Feb 17, 2010 84.51 84.62 84.13 84.51 220,050,080 +0.40(+0.47%)
Feb 16, 2010 83.43 84.19 82.64 84.11 207,502,912 +1.30(+1.57%)
Feb 12, 2010 82.00 82.80 82.80 82.80 397,457,664 -0.07(-0.08%)
Feb 11, 2010 81.91 82.97 81.43 82.87 291,432,128 +0.86(+1.05%)
Feb 10, 2010 82.05 82.47 81.33 82.02 313,591,616 -0.16(-0.20%)
Feb 09, 2010 82.11 82.89 81.45 82.18 440,654,528 +0.53(+0.65%)
Feb 08, 2010 81.81 82.26 81.10 81.65 292,252,416 -0.10(-0.12%)
Feb 05, 2010 81.67 81.92 80.15 81.75 644,009,344 +0.17(+0.21%)
Feb 04, 2010 83.53 83.56 81.56 81.58 464,946,208 -2.60(-3.09%)
Feb 03, 2010 84.22 84.68 83.93 84.18 225,154,464 -0.42(-0.50%)
Feb 02, 2010 83.74 84.76 83.45 84.60 282,098,688 +1.43(+1.72%)
Feb 01, 2010 82.89 83.59 82.39 83.17 244,563,136 +0.86(+1.05%)
Jan 29, 2010 83.57 84.15 82.18 82.31 405,358,592 -0.90(-1.09%)
Jan 28, 2010 84.45 84.50 82.71 83.21 412,101,632 -0.97(-1.15%)
Jan 27, 2010 83.67 84.37 83.03 84.18 354,241,056 +0.40(+0.48%)
Jan 26, 2010 83.80 84.67 83.57 83.78 275,260,640 -0.35(-0.42%)
Jan 25, 2010 84.47 84.62 83.85 84.13 243,704,656 +0.43(+0.51%)
Jan 22, 2010 85.23 85.64 83.61 83.70 451,370,592 -1.91(-2.23%)
Jan 21, 2010 87.31 87.58 85.50 85.61 449,830,912 -1.68(-1.92%)
Jan 20, 2010 87.59 87.72 86.60 87.29 282,357,504 -0.90(-1.02%)
Jan 19, 2010 87.08 88.24 87.06 88.19 181,109,168 +1.09(+1.25%)
Jan 15, 2010 87.93 87.10 87.10 87.10 276,977,760 -0.99(-1.12%)
Jan 14, 2010 87.75 88.25 87.69 88.09 151,001,440 +0.24(+0.27%)
Jan 13, 2010 87.33 88.09 86.89 87.85 211,029,744 +0.80(+0.92%)
Jan 12, 2010 87.35 87.53 86.77 87.04 217,291,264 -0.89(-1.01%)
Jan 11, 2010 87.81 88.24 87.55 87.93 138,401,568 +0.12(+0.14%)
Jan 08, 2010 87.29 87.85 87.11 87.81 164,924,832 +0.29(+0.33%)
Jan 07, 2010 86.99 87.63 86.74 87.52 170,938,128 +0.37(+0.42%)
Jan 06, 2010 87.00 87.36 86.94 87.15 151,400,528 +0.06(+0.07%)
Jan 05, 2010 86.81 87.13 86.49 87.09 145,536,960 +0.23(+0.26%)
Jan 04, 2010 86.12 86.91 85.46 86.86 155,109,584 +1.45(+1.70%)
Dec 31, 2009 86.43 85.41 85.41 85.41 1,898 -0.83(-0.96%)
Dec 30, 2009 86.02 86.34 85.97 86.24 95,250,376 -0.03(-0.04%)
Dec 29, 2009 86.61 86.63 86.26 86.27 105,048,152 -0.12(-0.14%)
Dec 28, 2009 86.53 86.60 86.08 86.39 114,020,528 +0.18(+0.21%)
Dec 24, 2009 85.99 86.30 85.84 86.21 51,769,436 +0.41(+0.47%)
Dec 23, 2009 85.84 85.92 85.46 85.80 145,819,440 +0.17(+0.20%)
Dec 22, 2009 85.51 85.82 85.40 85.63 119,613,272 +0.18(+0.22%)
Dec 21, 2009 84.89 85.61 84.89 85.45 153,971,568 +0.98(+1.16%)
Dec 18, 2009 84.46 84.54 83.76 84.47 227,798,912 +0.02(+0.03%)
Dec 17, 2009 84.86 85.02 84.37 84.44 239,232,000 -1.38(-1.61%)
Dec 16, 2009 85.69 85.94 85.28 85.82 202,582,288 +0.48(+0.57%)
Dec 15, 2009 85.43 85.78 85.07 85.34 157,035,584 -0.40(-0.46%)
Dec 14, 2009 85.70 85.84 85.56 85.74 139,699,984 +0.58(+0.68%)
Dec 11, 2009 85.16 85.35 84.77 85.16 162,904,048 +0.36(+0.42%)
Dec 10, 2009 84.84 85.17 84.65 84.80 180,003,664 +0.47(+0.56%)
Dec 09, 2009 83.98 84.44 83.56 84.32 202,235,280 -0.58(-0.68%)
Dec 08, 2009 84.34 84.90 83.75 84.90 221,465,600 -0.05(-0.06%)
Dec 07, 2009 85.00 85.48 84.68 84.95 166,770,832 -0.13(-0.15%)
Dec 04, 2009 85.72 86.13 84.34 85.08 358,652,736 +0.48(+0.57%)
Dec 03, 2009 85.49 85.98 84.53 84.60 218,034,736 -0.67(-0.78%)
Dec 02, 2009 85.29 85.85 85.01 85.27 172,201,648 -0.04(-0.04%)
Dec 01, 2009 85.01 85.58 84.87 85.30 208,166,464 +1.04(+1.24%)
Nov 30, 2009 83.91 84.46 82.87 84.26 209,652,752 +0.28(+0.34%)
Nov 27, 2009 83.08 84.55 83.00 83.98 164,401,648 -1.39(-1.63%)
Nov 25, 2009 85.20 85.46 84.94 85.36 142,955,344 +0.30(+0.35%)
Nov 24, 2009 85.07 85.23 84.31 85.07 180,454,576 +0.13(+0.15%)
Nov 23, 2009 84.86 85.64 84.77 84.94 193,063,600 +1.07(+1.27%)
Nov 20, 2009 83.73 84.12 83.55 83.87 175,093,072 -0.30(-0.36%)
Nov 19, 2009 84.70 85.31 83.64 84.17 272,266,208 -1.11(-1.30%)
Nov 18, 2009 85.27 85.40 84.74 85.28 203,962,928 -0.05(-0.06%)
Nov 17, 2009 85.01 85.37 84.69 85.33 191,692,464 +0.10(+0.12%)
Nov 16, 2009 84.60 85.60 84.55 85.23 275,135,296 +1.22(+1.45%)
Nov 13, 2009 83.74 84.38 83.35 84.02 196,969,856 +0.45(+0.54%)
Nov 12, 2009 84.31 84.74 83.35 83.56 204,775,328 -0.86(-1.02%)
Nov 11, 2009 84.54 84.94 84.02 84.42 220,965,728 +0.43(+0.51%)
Nov 10, 2009 83.78 84.25 83.52 83.99 223,990,688 +0.02(+0.02%)
Nov 09, 2009 82.74 84.02 82.67 83.98 208,051,408 +1.87(+2.28%)
Nov 06, 2009 81.44 82.31 81.28 82.11 223,053,440 +0.73(+0.89%)
Nov 05, 2009 80.98 81.92 80.81 81.38 234,638,480 +0.97(+1.20%)
Nov 04, 2009 80.87 81.49 80.21 80.41 322,875,680 +0.21(+0.26%)
Nov 03, 2009 79.51 80.32 79.36 80.21 297,896,736 +0.25(+0.32%)
Nov 02, 2009 79.81 80.79 79.00 79.95 331,658,880 +0.58(+0.73%)
Oct 30, 2009 81.47 81.72 79.28 79.37 424,839,264 -2.37(-2.90%)
Oct 29, 2009 80.02 81.90 80.43 81.74 258,383,952 +1.72(+2.15%)
Oct 28, 2009 81.56 81.61 79.98 80.02 324,374,080 -1.54(-1.89%)
Oct 27, 2009 82.03 82.31 81.36 81.56 329,668,544 -0.38(-0.46%)
Oct 26, 2009 82.93 83.78 81.71 81.94 315,621,184 -0.90(-1.08%)
Oct 23, 2009 83.07 83.20 82.49 82.84 313,184,832 -0.96(-1.14%)
Oct 22, 2009 82.92 84.06 82.39 83.79 310,813,408 +0.84(+1.02%)
Oct 21, 2009 83.57 84.54 82.89 82.95 294,286,240 -0.75(-0.90%)
Oct 20, 2009 83.36 84.22 83.30 83.70 235,951,152 -0.44(-0.53%)
Oct 19, 2009 83.59 84.41 83.33 84.15 207,968,224 +0.69(+0.83%)
Oct 16, 2009 84.08 83.75 82.95 83.46 250,603,712 -0.63(-0.75%)
Oct 15, 2009 83.37 84.08 83.33 84.08 226,767,792 +0.31(+0.37%)
Oct 14, 2009 82.36 83.86 82.33 83.78 249,683,616 +1.42(+1.72%)
Oct 13, 2009 82.31 82.55 81.82 82.36 205,527,280 -0.17(-0.20%)
Oct 12, 2009 82.77 82.84 82.22 82.53 153,863,360 +0.32(+0.39%)
Oct 09, 2009 81.73 82.21 81.52 82.21 176,152,896 +0.50(+0.61%)
Oct 08, 2009 81.66 82.14 81.12 81.71 239,057,888 +0.77(+0.96%)
Oct 07, 2009 80.68 81.17 80.53 80.93 207,482,240 +0.07(+0.09%)
Oct 06, 2009 79.72 81.33 80.25 80.87 264,154,368 +1.14(+1.43%)
Oct 05, 2009 78.87 79.95 78.64 79.72 195,456,400 +1.17(+1.49%)
Oct 02, 2009 78.19 79.02 78.17 78.55 293,243,040 -0.39(-0.50%)
Oct 01, 2009 80.74 81.04 78.90 78.94 367,592,608 -1.99(-2.45%)
Sep 30, 2009 81.24 81.59 80.18 80.93 331,583,040 -0.31(-0.39%)
Sep 29, 2009 81.63 82.02 81.07 81.24 174,407,392 -0.28(-0.35%)
Sep 28, 2009 80.36 81.66 80.34 81.52 154,184,768 +1.47(+1.84%)
Sep 25, 2009 80.31 80.69 79.78 80.05 266,247,200 -0.43(-0.53%)
Sep 24, 2009 81.56 81.73 80.13 80.48 298,227,456 -0.90(-1.10%)
Sep 23, 2009 82.25 82.80 81.23 81.38 294,661,056 -0.68(-0.83%)
Sep 22, 2009 82.07 82.29 81.70 82.06 186,558,928 +0.48(+0.58%)
Sep 21, 2009 81.16 82.01 80.98 81.59 198,050,464 -0.21(-0.25%)
Sep 18, 2009 81.74 82.13 81.52 81.79 200,670,288 -0.34(-0.41%)
Sep 17, 2009 82.25 82.82 81.68 82.13 298,915,936 +0.90(+1.10%)
Sep 16, 2009 81.32 82.27 81.03 81.23 268,929,216 +0.21(+0.26%)
Sep 15, 2009 80.82 81.33 80.29 81.03 256,605,280 +0.34(+0.42%)
Sep 14, 2009 79.62 80.83 79.06 80.69 195,051,840 +0.39(+0.49%)
Sep 11, 2009 80.47 80.70 79.92 80.30 198,823,680 -0.02(-0.02%)
Sep 10, 2009 79.56 80.37 79.11 80.31 212,386,480 +0.81(+1.02%)
Sep 09, 2009 79.03 79.77 78.79 79.50 201,675,552 +0.61(+0.77%)
Sep 08, 2009 78.94 78.98 78.47 78.90 173,305,344 +0.67(+0.86%)
Sep 04, 2009 77.29 78.24 77.06 78.22 186,172,832 +1.08(+1.40%)
Sep 03, 2009 76.50 77.23 76.33 77.14 187,201,072 +0.64(+0.83%)
Sep 02, 2009 76.47 76.98 76.31 76.50 223,972,576 -0.25(-0.32%)
Sep 01, 2009 78.14 79.13 76.64 76.75 419,089,664 -1.78(-2.26%)
Aug 31, 2009 78.46 78.62 78.01 78.53 229,573,504 -0.71(-0.89%)
Aug 28, 2009 79.88 79.98 78.69 79.23 191,831,008 -0.02(-0.02%)
Aug 27, 2009 79.03 79.49 78.13 79.25 255,735,920 +0.18(+0.22%)
Aug 26, 2009 78.82 79.43 78.55 79.07 253,862,896 +0.01(+0.01%)
Aug 25, 2009 78.91 79.91 78.90 79.06 280,505,408 +0.15(+0.19%)
Aug 24, 2009 79.24 79.67 78.63 78.91 249,386,912 -0.01(-0.01%)
Aug 21, 2009 78.04 79.04 77.88 78.92 293,054,720 +1.52(+1.96%)
Aug 20, 2009 76.71 77.58 76.54 77.40 227,079,040 +0.79(+1.03%)
Aug 19, 2009 75.35 76.87 75.27 76.61 251,114,608 +0.67(+0.88%)
Aug 18, 2009 75.52 76.21 75.38 75.95 226,282,192 +0.53(+0.70%)
Aug 17, 2009 77.25 75.84 75.20 75.42 310,187,296 -1.83(-2.37%)
Aug 14, 2009 77.81 77.87 76.41 77.25 260,548,464 -0.60(-0.77%)
Aug 13, 2009 77.61 77.88 76.84 77.85 230,139,872 +0.59(+0.76%)
Aug 12, 2009 76.31 77.84 76.27 77.26 285,543,488 +0.82(+1.07%)
Aug 11, 2009 77.06 77.11 76.23 76.44 205,198,656 -0.97(-1.25%)
Aug 10, 2009 77.21 77.58 76.85 77.40 170,615,104 -0.16(-0.21%)
Aug 07, 2009 76.56 78.20 76.94 77.56 287,939,328 +1.01(+1.31%)
Aug 06, 2009 77.31 77.42 76.20 76.56 251,893,856 -0.40(-0.52%)
Aug 05, 2009 77.23 77.30 76.32 76.96 240,964,272 -0.22(-0.29%)
Aug 04, 2009 76.98 77.29 76.47 77.18 230,428,112 +0.38(+0.50%)
Aug 03, 2009 76.53 77.05 76.11 76.80 229,192,448 +1.07(+1.41%)
Jul 31, 2009 75.61 76.24 75.40 75.73 270,486,848 +0.03(+0.04%)
Jul 30, 2009 75.75 76.51 75.57 75.70 294,114,016 +0.86(+1.14%)
Jul 29, 2009 74.68 75.18 74.33 74.84 253,499,984 -0.18(-0.24%)
Jul 28, 2009 74.85 75.39 74.39 75.03 243,313,536 -0.07(-0.09%)
Jul 27, 2009 75.03 75.42 74.60 75.09 207,577,360 -0.06(-0.08%)
Jul 24, 2009 74.50 75.22 74.11 75.16 200,861,424 +0.31(+0.41%)
Jul 23, 2009 73.28 75.17 73.22 74.85 337,437,472 +1.62(+2.21%)
Jul 22, 2009 72.78 73.68 72.73 73.23 255,661,216 -0.02(-0.02%)
Jul 21, 2009 73.48 73.50 72.37 73.25 283,706,656 +0.34(+0.46%)
Jul 20, 2009 72.57 73.03 72.19 72.91 214,214,128 +0.77(+1.06%)
Jul 17, 2009 72.09 72.29 71.69 72.14 180,789,264 +0.78(+1.10%)
Jul 16, 2009 71.28 72.44 71.14 71.36 301,626,400 -0.11(-0.16%)
Jul 15, 2009 70.37 71.67 69.50 71.48 288,191,872 +2.03(+2.92%)
Jul 14, 2009 69.27 69.51 68.77 69.45 236,796,848 +0.39(+0.57%)
Jul 13, 2009 67.68 69.11 67.13 69.06 283,671,680 +1.64(+2.43%)
Jul 10, 2009 67.22 67.82 66.95 67.41 226,401,824 -0.16(-0.24%)
Jul 09, 2009 67.91 68.14 67.38 67.58 213,647,216 +0.43(+0.64%)
Jul 08, 2009 67.90 68.06 66.68 67.15 323,482,048 -0.36(-0.54%)
Jul 07, 2009 68.76 68.84 67.45 67.51 258,978,128 -1.32(-1.91%)
Jul 06, 2009 68.17 68.92 67.95 68.83 222,565,504 -0.01(-0.01%)
Jul 02, 2009 69.84 70.79 68.79 68.83 276,747,872 -1.93(-2.73%)
Jul 01, 2009 70.77 71.45 70.67 70.76 225,688,864 +0.29(+0.41%)
Jun 30, 2009 71.06 71.32 69.95 70.47 298,559,488 -0.57(-0.81%)
Jun 29, 2009 70.60 71.14 70.20 71.05 219,730,672 +0.66(+0.94%)
Jun 26, 2009 70.57 70.70 69.95 70.39 218,649,744 -0.18(-0.26%)
Jun 25, 2009 69.57 70.64 69.04 70.57 364,493,792 +1.50(+2.18%)
Jun 24, 2009 69.10 69.81 68.67 69.07 275,984,736 +0.59(+0.86%)
Jun 23, 2009 68.57 68.89 68.10 68.48 245,522,560 +0.05(+0.08%)
Jun 22, 2009 69.85 69.89 68.42 68.43 322,586,880 -2.12(-3.00%)
Jun 19, 2009 70.96 71.05 70.14 70.54 281,377,984 -0.14(-0.19%)
Jun 18, 2009 70.17 71.02 69.94 70.68 276,146,912 +0.51(+0.73%)
Jun 17, 2009 70.20 70.76 69.61 70.17 291,400,896 -0.07(-0.10%)
Jun 16, 2009 71.45 71.50 70.19 70.24 296,400,928 -0.97(-1.36%)
Jun 15, 2009 72.01 72.06 70.82 71.20 292,456,032 -1.67(-2.29%)
Jun 12, 2009 72.35 72.92 72.04 72.87 240,561,856 +0.20(+0.27%)
Jun 11, 2009 72.49 73.66 72.47 72.67 359,186,848 +0.32(+0.44%)
Jun 10, 2009 73.18 73.19 71.42 72.35 385,937,632 -0.18(-0.25%)
Jun 09, 2009 72.57 72.92 72.06 72.53 293,481,696 +0.37(+0.51%)
Jun 08, 2009 71.77 72.89 71.31 72.17 311,164,000 -0.30(-0.41%)
Jun 05, 2009 73.19 73.32 71.89 72.47 370,887,264 -0.04(-0.05%)
Jun 04, 2009 72.04 72.56 71.51 72.50 274,022,272 +0.73(+1.01%)
Jun 03, 2009 72.35 72.14 71.09 71.78 307,030,304 -0.92(-1.27%)
Jun 02, 2009 72.35 73.09 67.09 72.70 300,935,840 +0.22(+0.30%)
Jun 01, 2009 71.79 72.94 71.61 72.48 360,277,280 +1.56(+2.20%)
May 29, 2009 70.07 71.32 69.50 70.92 337,464,160 +1.23(+1.77%)
May 28, 2009 69.33 70.01 68.29 69.68 377,122,656 +0.96(+1.39%)
May 27, 2009 70.08 70.32 68.62 68.73 320,990,656 -1.41(-2.01%)
May 26, 2009 67.72 70.17 67.69 70.14 308,165,792 +1.91(+2.80%)
May 22, 2009 68.56 68.98 67.97 68.23 217,648,880 -0.05(-0.08%)
May 21, 2009 68.56 68.83 67.64 68.28 337,287,712 -1.09(-1.57%)
May 20, 2009 69.88 71.12 69.29 69.37 372,802,656 -0.47(-0.67%)
May 19, 2009 69.88 70.49 69.60 69.84 268,602,144 -0.08(-0.12%)
May 18, 2009 67.99 70.01 67.88 69.92 315,031,136 +1.93(+2.84%)
May 15, 2009 68.50 68.98 67.56 67.99 354,244,832 -0.56(-0.82%)
May 14, 2009 68.00 69.07 67.83 68.55 339,258,944 +0.49(+0.72%)
May 13, 2009 68.78 68.99 67.83 68.06 351,564,896 -1.16(-1.67%)
May 12, 2009 70.23 70.38 68.86 69.22 368,308,992 -0.63(-0.91%)
May 11, 2009 70.28 70.60 69.78 69.85 323,273,792 -1.41(-1.98%)
May 08, 2009 70.53 71.45 69.68 71.26 390,228,672 +1.62(+2.33%)
May 07, 2009 71.29 71.39 69.19 69.64 414,558,240 -0.98(-1.39%)
May 06, 2009 70.27 70.66 69.45 70.62 380,689,216 +1.33(+1.93%)
May 05, 2009 69.42 69.69 68.86 69.28 316,962,912 -0.37(-0.53%)
May 04, 2009 67.87 69.70 67.74 69.65 374,280,384 +2.29(+3.40%)
May 01, 2009 67.02 67.61 66.46 67.36 308,066,432 +0.36(+0.54%)
Apr 30, 2009 67.87 68.23 66.62 67.00 393,038,752 -0.07(-0.10%)
Apr 29, 2009 66.31 67.72 66.14 67.07 406,246,496 +1.49(+2.27%)
Apr 28, 2009 65.12 66.36 64.96 65.58 323,161,248 -0.21(-0.31%)
Apr 27, 2009 65.67 66.69 65.56 65.79 377,639,808 -0.63(-0.95%)
Apr 24, 2009 65.94 66.92 65.68 66.42 375,382,368 +0.99(+1.51%)
Apr 23, 2009 64.92 65.47 64.10 65.43 423,565,280 +0.64(+0.98%)
Apr 22, 2009 64.60 66.17 64.43 64.79 443,978,944 -0.34(-0.53%)
Apr 21, 2009 63.48 65.25 63.42 65.14 391,942,912 +1.20(+1.87%)
Apr 20, 2009 65.56 66.72 63.87 63.94 383,060,128 -2.80(-4.19%)
Apr 17, 2009 66.55 67.18 66.02 66.74 342,692,896 +0.44(+0.67%)
Apr 16, 2009 65.86 66.79 64.97 66.30 437,220,672 +0.96(+1.47%)
Apr 15, 2009 64.26 65.47 64.08 65.34 326,991,392 +0.69(+1.07%)
Apr 14, 2009 65.17 65.73 64.44 64.65 360,399,744 -1.13(-1.72%)
Apr 13, 2009 65.08 66.33 64.82 65.78 293,280,192 +0.02(+0.02%)
Apr 09, 2009 64.89 65.77 64.63 65.77 351,832,032 +2.51(+3.97%)
Apr 08, 2009 62.89 63.57 62.49 63.25 300,350,080 +0.67(+1.08%)
Apr 07, 2009 63.04 63.35 62.47 62.58 337,873,056 -1.49(-2.33%)
Apr 06, 2009 63.87 64.59 63.07 64.07 345,403,360 -0.51(-0.78%)
Apr 03, 2009 63.99 64.59 63.36 64.58 371,394,048 +0.64(+0.99%)
Apr 02, 2009 63.67 64.85 62.18 63.94 621,153,856 +1.86(+3.00%)
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.