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

Eastman Chemical (NY: EMN )

101.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2015 53.03 53.41 52.56 52.75 2,169,551 -0.87(-1.62%)
Mar 30, 2015 52.86 54.01 52.83 53.62 1,811,741 +1.29(+2.46%)
Mar 27, 2015 52.48 52.79 51.84 52.33 2,613,953 -0.09(-0.17%)
Mar 26, 2015 52.41 53.05 52.20 52.42 1,989,259 -0.02(-0.03%)
Mar 25, 2015 52.86 53.18 52.30 52.44 1,958,116 -0.30(-0.56%)
Mar 24, 2015 52.83 53.15 52.59 52.74 956,106 -0.27(-0.50%)
Mar 23, 2015 52.89 53.61 52.86 53.00 1,803,985 +0.10(+0.19%)
Mar 20, 2015 52.55 53.12 52.35 52.90 2,334,696 +0.40(+0.75%)
Mar 19, 2015 53.50 53.50 52.36 52.51 2,228,265 -1.39(-2.59%)
Mar 18, 2015 52.14 54.39 51.86 53.90 1,976,596 +1.41(+2.68%)
Mar 17, 2015 52.29 52.71 51.69 52.49 1,920,398 -0.24(-0.46%)
Mar 16, 2015 52.68 52.96 51.91 52.74 2,940,861 -0.30(-0.57%)
Mar 13, 2015 53.57 53.71 52.48 53.04 1,883,181 -0.75(-1.39%)
Mar 12, 2015 53.59 54.02 53.39 53.79 1,230,727 +0.50(+0.93%)
Mar 11, 2015 53.58 54.34 53.22 53.29 1,769,524 -0.45(-0.83%)
Mar 10, 2015 53.90 54.12 53.58 53.74 1,336,080 -0.86(-1.58%)
Mar 09, 2015 54.62 54.92 54.45 54.60 1,318,430 -0.02(-0.04%)
Mar 06, 2015 55.38 55.61 54.50 54.62 2,063,287 -1.08(-1.93%)
Mar 05, 2015 56.62 56.62 55.29 55.70 2,779,694 -0.69(-1.22%)
Mar 04, 2015 56.54 56.57 55.93 56.39 1,716,352 +0.11(+0.19%)
Mar 03, 2015 56.80 57.06 55.98 56.28 1,839,815 -0.83(-1.45%)
Mar 02, 2015 56.39 57.12 55.68 57.11 1,665,222 +0.72(+1.28%)
Feb 27, 2015 57.00 57.28 56.37 56.39 1,710,546 -0.63(-1.10%)
Feb 26, 2015 57.38 57.92 56.72 57.02 1,737,536 -0.72(-1.25%)
Feb 25, 2015 57.50 57.96 57.50 57.74 987,630 +0.30(+0.53%)
Feb 24, 2015 57.76 57.92 57.24 57.43 874,024 -0.05(-0.08%)
Feb 23, 2015 56.91 57.62 56.67 57.48 1,554,375 +0.33(+0.57%)
Feb 20, 2015 56.39 57.30 56.09 57.15 1,223,776 +0.59(+1.04%)
Feb 19, 2015 56.73 57.20 56.31 56.56 2,207,702 -0.64(-1.11%)
Feb 18, 2015 57.12 57.40 56.80 57.20 1,297,344 -0.26(-0.45%)
Feb 17, 2015 57.03 57.75 56.57 57.46 1,755,395 +0.15(+0.26%)
Feb 13, 2015 57.06 57.31 57.31 57.31 1,656,254 +0.42(+0.75%)
Feb 12, 2015 56.31 57.12 56.31 56.88 1,374,306 +0.94(+1.68%)
Feb 11, 2015 56.10 56.22 55.22 55.94 1,603,299 -0.35(-0.62%)
Feb 10, 2015 56.63 56.63 55.62 56.29 1,502,189 -0.19(-0.34%)
Feb 09, 2015 55.44 57.07 55.44 56.48 2,437,316 +1.05(+1.89%)
Feb 06, 2015 56.07 56.53 55.32 55.44 1,938,910 -0.56(-1.00%)
Feb 05, 2015 54.71 56.33 54.70 56.00 2,102,820 +1.61(+2.97%)
Feb 04, 2015 54.56 55.04 53.89 54.38 2,321,445 -0.99(-1.79%)
Feb 03, 2015 53.28 55.49 53.27 55.37 4,290,487 +2.48(+4.68%)
Feb 02, 2015 53.80 54.22 52.06 52.90 3,432,052 -0.79(-1.47%)
Jan 30, 2015 51.35 54.31 50.84 53.69 5,357,141 +1.70(+3.28%)
Jan 29, 2015 52.27 52.44 51.33 51.98 3,532,334 -0.01(-0.01%)
Jan 28, 2015 53.63 53.88 51.85 51.99 1,944,324 -1.26(-2.37%)
Jan 27, 2015 52.19 53.69 52.10 53.25 1,754,028 +0.42(+0.79%)
Jan 26, 2015 52.50 53.14 52.07 52.84 2,121,044 +0.48(+0.91%)
Jan 23, 2015 54.12 54.23 52.33 52.36 3,790,137 -2.53(-4.61%)
Jan 22, 2015 54.41 54.98 53.91 54.89 2,274,706 +0.93(+1.73%)
Jan 21, 2015 52.63 54.05 51.80 53.96 2,565,898 +1.05(+1.99%)
Jan 20, 2015 54.01 54.22 52.49 52.91 3,267,015 -0.92(-1.70%)
Jan 16, 2015 52.66 53.96 52.52 53.82 2,978,439 +0.96(+1.82%)
Jan 15, 2015 54.01 54.07 52.82 52.86 3,218,985 -0.74(-1.38%)
Jan 14, 2015 53.44 53.74 52.40 53.60 2,758,441 -0.73(-1.34%)
Jan 13, 2015 55.50 55.90 53.62 54.33 2,528,673 -0.64(-1.16%)
Jan 12, 2015 56.22 56.34 54.67 54.97 2,241,907 -1.41(-2.50%)
Jan 09, 2015 57.34 57.48 55.93 56.37 1,533,134 -0.67(-1.17%)
Jan 08, 2015 55.97 57.05 55.67 57.04 3,040,922 +1.71(+3.09%)
Jan 07, 2015 56.18 56.21 55.16 55.33 2,205,494 -0.36(-0.64%)
Jan 06, 2015 55.86 56.38 55.03 55.69 1,977,524 -0.23(-0.42%)
Jan 05, 2015 57.31 57.37 55.83 55.92 2,778,940 -2.00(-3.45%)
Jan 02, 2015 57.58 58.06 57.28 57.92 2,068,272 +0.47(+0.82%)
Dec 31, 2014 58.01 57.45 57.45 57.45 1,349,511 -0.55(-0.94%)
Dec 30, 2014 57.78 58.23 57.47 57.99 1,207,016 +0.17(+0.30%)
Dec 29, 2014 58.08 58.47 57.60 57.82 1,217,733 -0.30(-0.52%)
Dec 26, 2014 57.89 58.57 57.84 58.12 807,481 -0.04(-0.07%)
Dec 24, 2014 58.34 58.16 58.16 58.16 569,118 +0.03(+0.05%)
Dec 23, 2014 58.28 58.57 57.90 58.13 1,989,490 +0.20(+0.35%)
Dec 22, 2014 57.26 57.93 56.95 57.93 1,842,456 +0.67(+1.16%)
Dec 19, 2014 56.95 57.51 56.61 57.26 3,152,756 +0.63(+1.11%)
Dec 18, 2014 55.73 56.65 55.32 56.63 2,308,572 +1.42(+2.58%)
Dec 17, 2014 54.58 55.34 54.30 55.21 4,236,865 +1.01(+1.86%)
Dec 16, 2014 54.21 55.70 53.81 54.20 3,165,982 -0.36(-0.67%)
Dec 15, 2014 55.39 55.93 54.54 54.56 3,842,642 -0.39(-0.70%)
Dec 12, 2014 56.71 56.76 54.81 54.95 3,493,321 -2.39(-4.16%)
Dec 11, 2014 57.54 58.50 57.14 57.34 2,343,559 +0.19(+0.33%)
Dec 10, 2014 59.69 59.72 56.75 57.15 2,956,424 -2.71(-4.53%)
Dec 09, 2014 59.26 59.92 58.68 59.86 2,121,401 -0.12(-0.20%)
Dec 08, 2014 60.91 61.22 59.70 59.98 2,610,020 -0.67(-1.11%)
Dec 05, 2014 61.72 61.86 60.36 60.65 3,344,017 -2.04(-3.26%)
Dec 04, 2014 63.28 63.42 62.35 62.69 2,062,801 -0.85(-1.34%)
Dec 03, 2014 62.84 63.73 62.59 63.54 1,866,224 +0.52(+0.82%)
Dec 02, 2014 62.27 63.13 61.89 63.02 1,678,395 +1.13(+1.83%)
Dec 01, 2014 62.52 62.52 61.30 61.89 1,927,002 -0.57(-0.92%)
Nov 28, 2014 64.71 64.71 62.31 62.47 1,609,353 -2.89(-4.43%)
Nov 26, 2014 65.15 65.36 65.36 65.36 852,229 +0.27(+0.42%)
Nov 25, 2014 65.44 66.00 65.00 65.09 1,205,632 -0.66(-1.01%)
Nov 24, 2014 66.22 66.25 65.37 65.75 2,089,451 -0.43(-0.65%)
Nov 21, 2014 65.73 66.99 65.73 66.18 2,406,436 +1.39(+2.15%)
Nov 20, 2014 64.02 64.79 63.86 64.79 1,619,784 +0.55(+0.86%)
Nov 19, 2014 64.36 64.44 63.80 64.24 1,958,277 -0.17(-0.26%)
Nov 18, 2014 63.35 64.48 63.05 64.40 1,262,961 +1.16(+1.83%)
Nov 17, 2014 63.14 63.34 62.98 63.24 863,981 -0.17(-0.27%)
Nov 14, 2014 63.19 63.44 62.86 63.41 960,576 +0.46(+0.73%)
Nov 13, 2014 63.49 63.50 62.58 62.95 978,828 -0.37(-0.58%)
Nov 12, 2014 63.41 63.55 62.83 63.32 1,674,656 -0.20(-0.32%)
Nov 11, 2014 63.11 63.72 62.86 63.53 1,880,881 +0.37(+0.58%)
Nov 10, 2014 62.07 63.26 62.00 63.16 3,495,062 +1.03(+1.66%)
Nov 07, 2014 62.10 62.13 61.20 62.13 2,400,018 +0.01(+0.01%)
Nov 06, 2014 61.94 63.02 61.47 62.12 2,115,888 +0.32(+0.51%)
Nov 05, 2014 61.03 61.97 61.00 61.80 1,494,063 +1.14(+1.89%)
Nov 04, 2014 62.13 62.23 60.27 60.66 3,467,224 -1.14(-1.84%)
Nov 03, 2014 62.16 62.57 61.56 61.79 3,300,486 +0.94(+1.55%)
Oct 31, 2014 59.00 61.50 58.34 60.85 4,464,296 +3.77(+6.61%)
Oct 30, 2014 55.75 57.25 55.75 57.08 2,551,198 +0.94(+1.68%)
Oct 29, 2014 57.61 57.90 55.81 56.14 3,724,265 -1.53(-2.65%)
Oct 28, 2014 56.49 57.67 56.14 57.67 2,130,069 +1.66(+2.97%)
Oct 27, 2014 57.79 58.43 55.52 56.00 3,793,743 -2.43(-4.15%)
Oct 24, 2014 58.74 58.75 57.41 58.43 2,079,231 -0.33(-0.56%)
Oct 23, 2014 59.04 59.42 58.38 58.76 1,811,272 +0.28(+0.48%)
Oct 22, 2014 59.20 59.60 58.45 58.48 1,955,685 -0.35(-0.60%)
Oct 21, 2014 58.14 59.02 56.96 58.83 1,451,175 +1.66(+2.91%)
Oct 20, 2014 56.36 57.17 56.11 57.17 2,168,373 +0.56(+1.00%)
Oct 17, 2014 56.69 57.38 56.35 56.60 1,655,057 +0.60(+1.08%)
Oct 16, 2014 54.26 56.17 54.26 56.00 1,792,753 +0.66(+1.18%)
Oct 15, 2014 54.13 55.53 53.02 55.35 2,213,075 +0.49(+0.89%)
Oct 14, 2014 54.10 55.97 54.05 54.86 2,814,759 +1.00(+1.86%)
Oct 13, 2014 56.17 56.53 53.83 53.85 2,493,833 -2.33(-4.14%)
Oct 10, 2014 57.09 57.24 55.56 56.18 3,499,671 -1.11(-1.95%)
Oct 09, 2014 58.94 59.02 57.29 57.30 1,792,906 -1.73(-2.94%)
Oct 08, 2014 58.37 59.15 57.61 59.03 2,001,632 +0.56(+0.97%)
Oct 07, 2014 59.35 59.43 58.46 58.47 1,723,191 -1.39(-2.33%)
Oct 06, 2014 59.81 60.24 59.65 59.86 1,347,409 +0.41(+0.70%)
Oct 03, 2014 59.54 60.12 59.26 59.44 2,494,696 +0.26(+0.43%)
Oct 02, 2014 59.35 59.50 58.27 59.19 2,387,093 -0.32(-0.53%)
Oct 01, 2014 60.79 60.79 59.37 59.50 1,872,154 -1.43(-2.35%)
Sep 30, 2014 62.02 62.17 60.82 60.94 1,390,431 -1.12(-1.81%)
Sep 29, 2014 61.90 62.34 61.59 62.06 902,525 -0.22(-0.35%)
Sep 26, 2014 62.00 62.39 61.80 62.28 939,348 +0.34(+0.55%)
Sep 25, 2014 63.07 63.23 61.94 61.94 1,366,789 -1.45(-2.29%)
Sep 24, 2014 62.60 63.45 62.42 63.39 1,270,809 +1.03(+1.65%)
Sep 23, 2014 63.19 63.19 62.34 62.36 1,004,420 -0.79(-1.25%)
Sep 22, 2014 63.82 63.90 63.10 63.15 1,364,051 -0.74(-1.16%)
Sep 19, 2014 63.99 64.16 63.63 63.89 2,294,322 +0.14(+0.21%)
Sep 18, 2014 63.32 63.77 63.23 63.75 1,269,041 +0.81(+1.28%)
Sep 17, 2014 63.23 63.43 62.83 62.95 1,638,435 -0.12(-0.19%)
Sep 16, 2014 62.53 63.32 62.26 63.07 1,721,040 +0.60(+0.95%)
Sep 15, 2014 62.60 62.73 62.04 62.47 1,495,799 -0.09(-0.14%)
Sep 12, 2014 62.22 63.65 62.04 62.56 2,974,760 +0.53(+0.86%)
Sep 11, 2014 62.53 64.19 61.74 62.03 7,487,504 -0.66(-1.06%)
Sep 10, 2014 62.23 62.71 61.96 62.69 1,530,852 +0.46(+0.74%)
Sep 09, 2014 62.42 62.69 62.15 62.23 1,440,701 -0.32(-0.50%)
Sep 08, 2014 62.59 62.98 62.36 62.55 1,503,868 +0.02(+0.02%)
Sep 05, 2014 62.02 62.55 61.89 62.53 1,107,348 +0.59(+0.96%)
Sep 04, 2014 62.19 62.71 61.87 61.94 1,258,566 -0.25(-0.41%)
Sep 03, 2014 62.54 62.77 62.12 62.20 1,800,060 -0.12(-0.19%)
Sep 02, 2014 62.12 62.47 61.85 62.32 1,532,450 +0.45(+0.73%)
Aug 29, 2014 61.90 61.87 61.87 61.87 897,537 +0.02(+0.02%)
Aug 28, 2014 60.98 61.97 60.97 61.85 1,773,977 +0.80(+1.30%)
Aug 27, 2014 61.36 61.51 60.89 61.06 1,663,912 -0.08(-0.12%)
Aug 26, 2014 61.65 61.72 61.12 61.13 1,070,215 -0.31(-0.50%)
Aug 25, 2014 61.30 61.77 61.16 61.44 757,489 +0.42(+0.69%)
Aug 22, 2014 61.45 61.47 60.93 61.02 1,214,758 -0.49(-0.79%)
Aug 21, 2014 61.46 61.81 61.08 61.51 760,530 -0.02(-0.04%)
Aug 20, 2014 61.24 61.63 61.01 61.53 1,285,421 +0.35(+0.56%)
Aug 19, 2014 61.23 61.30 60.93 61.18 885,428 +0.23(+0.37%)
Aug 18, 2014 61.10 61.23 60.49 60.96 2,021,306 +0.45(+0.74%)
Aug 15, 2014 60.83 61.15 60.21 60.51 1,423,915 -0.31(-0.52%)
Aug 14, 2014 60.76 60.90 60.65 60.82 609,216 +0.05(+0.07%)
Aug 13, 2014 60.37 61.04 60.01 60.78 1,377,356 +0.77(+1.27%)
Aug 12, 2014 59.68 60.13 59.58 60.01 989,915 +0.11(+0.18%)
Aug 11, 2014 59.91 60.23 59.71 59.91 1,379,859 +0.00(+0.00%)
Aug 08, 2014 59.42 59.96 59.08 59.91 1,326,411 +0.67(+1.13%)
Aug 07, 2014 59.76 60.00 59.02 59.24 1,221,976 -0.32(-0.53%)
Aug 06, 2014 59.05 59.83 58.99 59.56 1,473,687 +0.35(+0.58%)
Aug 05, 2014 59.09 59.89 58.85 59.21 2,351,524 -0.20(-0.34%)
Aug 04, 2014 59.17 59.62 58.69 59.41 2,247,816 +0.56(+0.94%)
Aug 01, 2014 59.08 59.42 58.67 58.86 2,598,331 -0.24(-0.41%)
Jul 31, 2014 60.60 60.68 58.99 59.10 4,290,600 -1.88(-3.09%)
Jul 30, 2014 61.34 61.90 60.72 60.98 4,234,978 -0.17(-0.28%)
Jul 29, 2014 62.65 63.01 61.14 61.15 6,872,661 -5.36(-8.06%)
Jul 28, 2014 66.51 66.78 65.49 66.52 2,490,935 -0.03(-0.05%)
Jul 25, 2014 65.69 66.57 65.69 66.55 1,481,976 +0.56(+0.84%)
Jul 24, 2014 66.01 66.34 65.86 65.99 1,083,036 -0.03(-0.05%)
Jul 23, 2014 65.59 66.16 65.59 66.02 1,160,222 +0.42(+0.64%)
Jul 22, 2014 65.25 65.76 65.10 65.60 1,449,221 +0.63(+0.97%)
Jul 21, 2014 64.66 65.02 64.44 64.97 840,697 +0.06(+0.09%)
Jul 18, 2014 64.72 65.07 64.54 64.91 1,006,328 +0.31(+0.48%)
Jul 17, 2014 64.53 64.99 64.24 64.60 1,660,545 -0.25(-0.38%)
Jul 16, 2014 64.84 64.86 64.49 64.85 1,693,152 +0.42(+0.65%)
Jul 15, 2014 64.63 65.41 64.40 64.43 1,642,926 -0.67(-1.03%)
Jul 14, 2014 65.50 65.87 64.87 65.10 901,837 -0.04(-0.06%)
Jul 11, 2014 65.17 65.26 64.63 65.14 1,046,134 +0.05(+0.08%)
Jul 10, 2014 65.09 65.98 64.42 65.08 1,071,121 -0.38(-0.58%)
Jul 09, 2014 65.82 65.89 65.19 65.47 955,396 -0.17(-0.26%)
Jul 08, 2014 65.79 65.98 65.41 65.64 967,430 -0.21(-0.32%)
Jul 07, 2014 66.35 66.43 65.67 65.85 859,399 -0.58(-0.87%)
Jul 03, 2014 66.24 66.43 66.43 66.43 550,413 +0.67(+1.02%)
Jul 02, 2014 65.93 66.03 65.54 65.76 960,425 -0.04(-0.06%)
Jul 01, 2014 65.57 66.16 65.16 65.80 933,675 +0.27(+0.41%)
Jun 30, 2014 65.57 65.71 64.85 65.53 1,179,673 -0.05(-0.07%)
Jun 27, 2014 65.02 65.65 64.63 65.57 2,085,848 +0.22(+0.33%)
Jun 26, 2014 65.50 65.50 64.81 65.35 1,127,595 -0.07(-0.11%)
Jun 25, 2014 65.38 65.89 64.94 65.43 1,352,793 +0.04(+0.06%)
Jun 24, 2014 65.70 66.09 65.39 65.39 1,284,241 -0.38(-0.58%)
Jun 23, 2014 66.09 66.10 65.44 65.77 810,678 -0.32(-0.48%)
Jun 20, 2014 65.68 66.28 65.60 66.09 1,497,254 +0.41(+0.63%)
Jun 19, 2014 66.21 66.38 65.53 65.68 1,106,363 -0.40(-0.60%)
Jun 18, 2014 65.63 66.15 65.32 66.07 1,012,874 +0.32(+0.49%)
Jun 17, 2014 65.70 66.24 65.47 65.75 822,278 -0.19(-0.28%)
Jun 16, 2014 66.40 66.56 65.29 65.94 1,495,027 -0.71(-1.06%)
Jun 13, 2014 66.37 66.70 65.96 66.64 1,520,894 +0.35(+0.52%)
Jun 12, 2014 66.76 67.20 66.18 66.30 1,010,778 -0.48(-0.72%)
Jun 11, 2014 66.86 67.13 66.73 66.78 932,099 -0.45(-0.67%)
Jun 10, 2014 66.79 67.24 66.32 67.23 958,587 +0.07(+0.10%)
Jun 06, 2014 67.18 67.32 66.94 67.16 1,149,027 +0.28(+0.41%)
Jun 05, 2014 67.38 67.39 66.26 66.89 1,485,495 -0.52(-0.76%)
Jun 04, 2014 66.68 67.66 66.41 67.40 1,426,046 +0.46(+0.68%)
Jun 03, 2014 66.27 67.21 66.27 66.95 1,890,904 +0.35(+0.53%)
Jun 02, 2014 65.95 66.68 65.72 66.59 1,432,295 +0.64(+0.97%)
May 30, 2014 65.70 66.00 65.41 65.95 1,616,392 +0.17(+0.26%)
May 29, 2014 64.82 65.97 64.51 65.78 1,206,837 +1.11(+1.71%)
May 28, 2014 64.35 65.09 64.32 64.67 892,175 +0.33(+0.51%)
May 27, 2014 64.70 65.38 64.05 64.35 1,526,927 -0.14(-0.22%)
May 23, 2014 63.75 64.49 64.49 64.49 1,275,752 +0.87(+1.36%)
May 22, 2014 63.39 63.86 63.28 63.62 862,300 +0.12(+0.19%)
May 21, 2014 63.55 64.30 63.46 63.50 2,265,030 +0.18(+0.28%)
May 20, 2014 63.90 64.46 63.27 63.32 1,490,956 -0.61(-0.96%)
May 19, 2014 62.97 64.71 62.67 63.93 1,630,526 +1.03(+1.64%)
May 16, 2014 62.60 62.93 62.10 62.90 1,872,672 +0.19(+0.31%)
May 15, 2014 63.89 64.07 62.49 62.71 1,960,153 -1.28(-2.00%)
May 14, 2014 64.17 64.46 63.80 63.99 1,050,679 +0.02(+0.04%)
May 13, 2014 64.67 64.87 63.87 63.96 1,124,166 -0.54(-0.83%)
May 12, 2014 64.39 64.59 64.04 64.50 1,505,166 +0.37(+0.58%)
May 09, 2014 63.67 64.22 63.09 64.13 1,561,265 +0.37(+0.59%)
May 08, 2014 64.49 65.17 63.43 63.75 1,487,153 -0.81(-1.26%)
May 07, 2014 64.11 64.62 63.55 64.57 1,068,082 +0.74(+1.16%)
May 06, 2014 64.12 64.32 63.54 63.83 1,281,283 -0.36(-0.56%)
May 05, 2014 64.01 64.43 63.67 64.19 1,635,613 +0.04(+0.07%)
May 02, 2014 64.30 64.97 63.99 64.14 1,186,276 -0.10(-0.16%)
May 01, 2014 65.04 65.25 64.10 64.25 1,401,888 -0.89(-1.37%)
Apr 30, 2014 64.28 65.17 64.28 65.14 1,660,819 +0.73(+1.14%)
Apr 29, 2014 63.43 64.67 63.43 64.41 2,095,948 +1.01(+1.59%)
Apr 28, 2014 63.50 64.26 62.66 63.40 2,029,642 +0.36(+0.57%)
Apr 25, 2014 62.78 64.04 61.64 63.04 4,049,897 -2.20(-3.38%)
Apr 24, 2014 66.65 66.65 64.91 65.24 2,485,480 -0.95(-1.43%)
Apr 23, 2014 66.30 66.56 65.90 66.19 1,389,359 +0.02(+0.02%)
Apr 22, 2014 65.81 66.54 65.47 66.18 1,239,268 +0.68(+1.04%)
Apr 21, 2014 66.18 66.18 65.11 65.50 1,856,811 -0.70(-1.05%)
Apr 17, 2014 65.94 66.19 66.19 66.19 1,966,690 +0.11(+0.17%)
Apr 16, 2014 65.18 66.12 65.11 66.08 2,662,389 +1.62(+2.52%)
Apr 15, 2014 63.78 64.61 63.63 64.46 1,774,391 +0.86(+1.35%)
Apr 14, 2014 63.55 63.88 63.16 63.60 1,572,506 +0.34(+0.53%)
Apr 11, 2014 62.59 63.54 62.59 63.26 2,526,170 +0.40(+0.64%)
Apr 10, 2014 64.62 64.75 62.83 62.86 1,304,778 -1.67(-2.59%)
Apr 09, 2014 63.61 64.58 63.16 64.53 1,495,081 +1.25(+1.97%)
Apr 08, 2014 63.30 63.86 63.06 63.28 1,252,957 +0.03(+0.05%)
Apr 07, 2014 64.51 64.54 62.84 63.25 1,116,747 -1.39(-2.15%)
Apr 04, 2014 65.70 65.87 64.21 64.64 1,551,739 -0.50(-0.77%)
Apr 03, 2014 65.44 66.16 64.82 65.14 1,294,556 -0.13(-0.21%)
Apr 02, 2014 64.44 65.36 64.36 65.28 1,350,808 +0.93(+1.44%)
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.