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 )

598.19 +2.58 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Nov 29, 2019 291.46 291.71 290.72 290.95 39,530,032 -1.08(-0.37%)
Nov 27, 2019 291.23 292.04 291.01 292.04 48,388,688 +1.30(+0.45%)
Nov 26, 2019 290.12 290.93 289.80 290.74 40,587,360 +0.66(+0.23%)
Nov 25, 2019 288.80 290.08 288.80 290.08 52,553,724 +2.23(+0.78%)
Nov 22, 2019 287.97 288.11 286.83 287.85 48,450,372 +0.43(+0.15%)
Nov 21, 2019 287.79 287.90 286.40 287.43 58,807,052 -0.25(-0.09%)
Nov 20, 2019 288.15 288.68 286.10 287.68 85,798,016 -1.07(-0.37%)
Nov 19, 2019 289.45 289.45 288.09 288.75 73,247,200 -0.08(-0.03%)
Nov 18, 2019 288.38 289.08 287.92 288.83 53,190,952 +0.21(+0.07%)
Nov 15, 2019 287.91 288.67 287.21 288.62 67,739,584 +2.07(+0.72%)
Nov 14, 2019 285.85 286.63 285.20 286.55 55,331,924 +0.42(+0.15%)
Nov 13, 2019 285.03 286.54 284.80 286.13 58,610,888 +0.09(+0.03%)
Nov 12, 2019 285.81 286.96 285.25 286.04 50,013,488 +0.60(+0.21%)
Nov 11, 2019 284.58 285.61 284.44 285.44 38,715,596 -0.55(-0.19%)
Nov 08, 2019 284.93 286.04 284.22 285.98 53,007,604 +0.70(+0.25%)
Nov 07, 2019 285.64 286.64 284.80 285.28 58,453,120 +1.00(+0.35%)
Nov 06, 2019 284.22 284.56 283.32 284.28 50,156,236 +0.06(+0.02%)
Nov 05, 2019 284.73 285.04 283.92 284.22 46,305,712 -0.31(-0.11%)
Nov 04, 2019 284.98 285.11 284.15 284.53 65,131,280 +1.14(+0.40%)
Nov 01, 2019 282.26 283.44 282.10 283.39 76,852,104 +2.60(+0.93%)
Oct 31, 2019 281.53 281.53 279.31 280.79 74,581,128 -0.75(-0.27%)
Oct 30, 2019 280.88 281.92 279.55 281.54 53,594,236 +0.86(+0.31%)
Oct 29, 2019 280.49 281.62 280.36 280.68 47,805,892 -0.08(-0.03%)
Oct 28, 2019 280.43 281.27 280.40 280.76 45,509,876 +1.57(+0.56%)
Oct 25, 2019 277.47 279.75 277.41 279.19 48,834,084 +1.14(+0.41%)
Oct 24, 2019 278.55 278.70 277.21 278.05 38,695,472 +0.45(+0.16%)
Oct 23, 2019 276.53 277.65 276.31 277.60 37,749,592 +0.81(+0.29%)
Oct 22, 2019 278.25 278.54 276.70 276.79 53,033,536 -0.91(-0.33%)
Oct 21, 2019 277.17 277.90 276.72 277.70 42,602,840 +1.87(+0.68%)
Oct 18, 2019 276.50 277.15 274.92 275.83 69,502,480 -1.21(-0.44%)
Oct 17, 2019 277.41 277.93 276.34 277.04 50,520,136 +0.81(+0.30%)
Oct 16, 2019 276.20 276.93 275.78 276.23 54,531,736 -0.44(-0.16%)
Oct 15, 2019 275.02 277.43 274.90 276.67 51,632,332 +2.37(+0.86%)
Oct 14, 2019 273.94 274.63 273.61 274.30 43,763,144 +0.04(+0.01%)
Oct 11, 2019 274.25 276.54 274.14 274.26 109,354,208 +2.81(+1.04%)
Oct 10, 2019 269.54 272.35 269.38 271.45 61,751,620 +1.82(+0.68%)
Oct 09, 2019 269.56 270.58 267.21 269.63 70,761,144 +2.54(+0.95%)
Oct 08, 2019 269.48 270.16 267.05 267.09 109,675,840 -4.21(-1.55%)
Oct 07, 2019 271.66 273.32 271.01 271.30 65,500,156 -1.18(-0.43%)
Oct 04, 2019 269.51 272.74 269.21 272.48 72,054,728 +3.64(+1.35%)
Oct 03, 2019 266.42 268.87 263.66 268.84 92,692,608 +2.19(+0.82%)
Oct 02, 2019 269.84 269.85 265.34 266.65 134,432,736 -4.80(-1.77%)
Oct 01, 2019 275.62 276.27 271.23 271.45 97,078,936 -3.27(-1.19%)
Sep 30, 2019 273.98 275.44 273.93 274.72 56,745,892 +1.27(+0.46%)
Sep 27, 2019 275.70 275.81 271.87 273.45 91,586,568 -1.48(-0.54%)
Sep 26, 2019 275.51 275.73 273.50 274.93 63,400,292 -0.57(-0.21%)
Sep 25, 2019 273.97 275.96 272.46 275.50 79,287,376 +1.25(+0.46%)
Sep 24, 2019 277.16 277.56 272.90 274.25 105,113,448 -1.80(-0.65%)
Sep 23, 2019 275.44 276.78 275.18 276.05 51,270,300 -0.06(-0.02%)
Sep 20, 2019 278.04 278.33 275.31 276.12 105,278,792 -1.31(-0.47%)
Sep 19, 2019 277.84 278.86 277.09 277.43 84,735,792 -0.02(-0.01%)
Sep 18, 2019 276.88 277.56 274.81 277.44 80,394,000 +0.17(+0.06%)
Sep 17, 2019 276.38 277.37 276.20 277.28 46,531,564 +0.70(+0.25%)
Sep 16, 2019 276.28 277.48 275.93 276.58 63,116,872 -0.86(-0.31%)
Sep 13, 2019 278.07 278.43 277.06 277.44 67,399,840 -0.18(-0.07%)
Sep 12, 2019 277.58 278.70 276.81 277.62 79,084,328 +0.96(+0.35%)
Sep 11, 2019 275.02 276.75 274.36 276.66 74,208,760 +1.95(+0.71%)
Sep 10, 2019 274.00 274.77 272.72 274.71 62,856,464 -0.19(-0.07%)
Sep 09, 2019 275.64 275.73 273.81 274.90 55,612,092 +0.27(+0.10%)
Sep 06, 2019 274.75 275.29 274.05 274.63 53,811,740 +0.21(+0.08%)
Sep 05, 2019 273.47 275.35 270.90 274.42 90,406,256 +3.48(+1.29%)
Sep 04, 2019 270.11 270.95 269.35 270.94 50,993,812 +3.04(+1.14%)
Sep 03, 2019 267.74 268.67 266.54 267.90 75,086,840 -1.58(-0.58%)
Aug 30, 2019 271.11 271.12 268.53 269.48 68,329,800 -0.12(-0.04%)
Aug 29, 2019 268.80 270.13 267.78 269.59 62,882,944 +3.40(+1.28%)
Aug 28, 2019 263.66 266.36 262.84 266.19 64,894,488 +1.86(+0.70%)
Aug 27, 2019 266.79 267.17 263.56 264.33 74,046,136 -1.04(-0.39%)
Aug 26, 2019 264.70 265.37 263.14 265.37 78,693,416 +2.90(+1.11%)
Aug 23, 2019 268.06 269.76 261.20 262.47 162,048,928 -6.92(-2.57%)
Aug 22, 2019 270.19 270.84 267.59 269.39 56,120,604 -0.08(-0.03%)
Aug 21, 2019 269.50 269.85 268.80 269.48 53,854,480 +2.18(+0.81%)
Aug 20, 2019 268.85 269.39 267.17 267.30 56,033,784 -2.06(-0.77%)
Aug 19, 2019 269.24 270.06 268.54 269.36 58,166,696 +3.21(+1.20%)
Aug 16, 2019 263.97 266.60 262.35 266.16 93,142,632 +3.87(+1.48%)
Aug 15, 2019 262.50 263.20 260.20 262.29 110,557,696 +0.69(+0.26%)
Aug 14, 2019 266.06 269.48 261.47 261.60 147,026,528 -7.97(-2.96%)
Aug 13, 2019 265.13 271.04 264.79 269.57 102,822,448 +4.08(+1.54%)
Aug 12, 2019 267.18 268.70 264.47 265.49 66,108,424 -3.22(-1.20%)
Aug 09, 2019 269.59 270.20 266.89 268.71 101,721,296 -1.84(-0.68%)
Aug 08, 2019 266.87 270.55 266.31 270.55 94,984,416 +5.21(+1.96%)
Aug 07, 2019 262.06 266.13 259.88 265.35 152,434,368 +0.16(+0.06%)
Aug 06, 2019 263.45 265.41 261.95 265.19 130,839,808 +3.67(+1.40%)
Aug 05, 2019 265.46 265.57 259.59 261.52 193,540,880 -8.11(-3.01%)
Aug 02, 2019 270.76 271.01 268.05 269.63 126,703,752 -2.05(-0.75%)
Aug 01, 2019 274.22 277.23 270.87 271.68 154,704,048 -2.39(-0.87%)
Jul 31, 2019 277.34 277.54 272.01 274.06 113,085,400 -3.03(-1.09%)
Jul 30, 2019 276.35 277.51 275.96 277.10 49,722,476 -0.68(-0.25%)
Jul 29, 2019 278.16 278.21 277.21 277.78 41,363,540 -0.51(-0.18%)
Jul 26, 2019 277.13 278.49 277.00 278.28 48,927,852 +1.85(+0.67%)
Jul 25, 2019 277.30 277.35 275.61 276.43 60,106,096 -1.33(-0.48%)
Jul 24, 2019 275.69 277.76 275.59 277.76 51,213,224 +1.30(+0.47%)
Jul 23, 2019 275.64 276.46 274.79 276.46 48,416,648 +1.96(+0.72%)
Jul 22, 2019 274.23 275.05 273.70 274.50 47,390,424 +0.67(+0.25%)
Jul 19, 2019 276.47 276.50 273.63 273.82 77,141,568 -1.53(-0.56%)
Jul 18, 2019 273.84 275.74 273.39 275.35 56,081,460 +1.00(+0.37%)
Jul 17, 2019 276.20 276.37 274.35 274.35 47,806,536 -1.81(-0.66%)
Jul 16, 2019 277.03 277.24 275.92 276.16 44,008,372 -0.96(-0.35%)
Jul 15, 2019 277.47 277.47 276.61 277.12 36,759,932 +0.09(+0.03%)
Jul 12, 2019 276.29 277.10 275.98 277.03 43,795,008 +1.23(+0.45%)
Jul 11, 2019 275.81 276.04 274.77 275.80 55,183,608 +0.64(+0.23%)
Jul 10, 2019 274.93 276.12 274.39 275.15 63,558,300 +1.31(+0.48%)
Jul 09, 2019 272.32 274.15 272.27 273.84 44,578,600 +0.34(+0.12%)
Jul 08, 2019 273.68 274.83 272.95 273.50 49,700,916 -1.51(-0.55%)
Jul 05, 2019 274.07 275.18 272.75 275.01 56,083,296 -0.31(-0.11%)
Jul 03, 2019 273.83 275.34 273.69 275.33 44,385,824 +2.18(+0.80%)
Jul 02, 2019 272.22 273.20 271.53 273.14 66,705,424 +0.71(+0.26%)
Jul 01, 2019 273.37 273.59 271.21 272.43 85,830,264 +2.45(+0.91%)
Jun 28, 2019 269.59 270.49 269.07 269.98 64,411,148 +1.38(+0.51%)
Jun 27, 2019 268.42 269.12 268.04 268.60 43,714,460 +0.95(+0.35%)
Jun 26, 2019 268.83 269.35 267.54 267.65 55,942,216 -0.27(-0.10%)
Jun 25, 2019 270.63 270.65 267.81 267.92 88,849,344 -2.65(-0.98%)
Jun 24, 2019 271.12 271.44 270.42 270.57 51,627,416 -0.33(-0.12%)
Jun 21, 2019 271.02 272.30 270.68 270.90 90,412,344 -0.39(-0.15%)
Jun 20, 2019 271.46 271.71 268.79 271.30 127,081,736 +1.99(+0.74%)
Jun 19, 2019 268.26 269.27 267.27 269.31 85,684,184 +1.18(+0.44%)
Jun 18, 2019 267.20 269.20 266.83 268.12 93,075,112 +2.78(+1.05%)
Jun 17, 2019 265.48 266.12 265.17 265.35 42,706,676 +0.10(+0.04%)
Jun 14, 2019 265.25 265.86 264.47 265.25 57,062,080 -0.29(-0.11%)
Jun 13, 2019 265.37 265.90 264.66 265.54 53,337,400 +1.09(+0.41%)
Jun 12, 2019 264.68 265.25 263.93 264.45 51,324,116 -0.47(-0.18%)
Jun 11, 2019 266.83 267.21 264.25 264.92 63,929,504 -0.06(-0.02%)
Jun 10, 2019 265.35 266.68 264.89 264.98 66,249,624 +1.21(+0.46%)
Jun 07, 2019 262.19 264.87 262.02 263.77 80,996,664 +2.61(+1.00%)
Jun 06, 2019 259.77 261.84 259.11 261.15 75,676,432 +1.69(+0.65%)
Jun 05, 2019 258.89 259.50 257.05 259.47 77,515,888 +2.23(+0.87%)
Jun 04, 2019 254.11 257.38 253.66 257.24 84,165,512 +5.47(+2.17%)
Jun 03, 2019 252.45 253.59 250.42 251.78 105,071,448 -0.64(-0.25%)
May 31, 2019 253.27 254.11 252.39 252.42 94,727,088 -3.45(-1.35%)
May 30, 2019 255.94 256.79 254.74 255.87 67,703,008 +0.46(+0.18%)
May 29, 2019 255.75 256.17 253.74 255.41 114,406,464 -1.49(-0.58%)
May 28, 2019 259.59 260.56 256.87 256.89 72,513,048 -2.41(-0.93%)
May 24, 2019 260.18 260.61 258.67 259.30 60,271,860 +0.59(+0.23%)
May 23, 2019 259.65 259.70 257.28 258.72 105,889,688 -3.20(-1.22%)
May 22, 2019 261.75 262.89 261.43 261.92 53,927,228 -0.81(-0.31%)
May 21, 2019 262.10 263.11 261.84 262.72 51,069,892 +2.35(+0.90%)
May 20, 2019 260.48 261.73 259.62 260.38 68,477,696 -1.73(-0.66%)
May 17, 2019 261.47 264.64 261.45 262.11 109,438,776 -1.71(-0.65%)
May 16, 2019 262.11 265.20 262.04 263.81 83,660,152 +2.42(+0.93%)
May 15, 2019 258.21 262.05 258.00 261.39 80,607,208 +1.52(+0.59%)
May 14, 2019 258.58 261.43 258.45 259.87 83,932,352 +2.33(+0.90%)
May 13, 2019 258.97 259.95 256.69 257.54 138,762,992 -6.64(-2.51%)
May 10, 2019 261.91 264.95 258.86 264.18 122,608,432 +1.32(+0.50%)
May 09, 2019 261.55 263.48 259.78 262.86 112,642,056 -0.80(-0.30%)
May 08, 2019 263.66 265.40 263.05 263.66 99,811,192 -0.68(-0.26%)
May 07, 2019 266.06 266.67 262.08 264.34 157,724,624 -4.17(-1.55%)
May 06, 2019 265.24 268.96 264.92 268.51 116,783,232 -1.11(-0.41%)
May 03, 2019 268.51 269.90 267.12 269.62 61,662,952 +2.61(+0.98%)
May 02, 2019 267.46 268.40 265.48 267.01 70,899,048 -0.58(-0.22%)
May 01, 2019 270.25 270.46 267.57 267.58 78,110,936 -2.03(-0.75%)
Apr 30, 2019 269.12 269.90 267.68 269.61 88,405,856 +0.14(+0.05%)
Apr 29, 2019 269.14 270.00 269.05 269.47 62,310,400 +0.42(+0.16%)
Apr 26, 2019 267.85 269.12 267.06 269.05 55,526,276 +1.53(+0.57%)
Apr 25, 2019 267.87 268.47 266.59 267.52 62,970,760 -0.45(-0.17%)
Apr 24, 2019 268.48 268.82 267.82 267.97 54,933,556 -0.60(-0.22%)
Apr 23, 2019 266.55 268.80 266.31 268.56 56,947,960 +2.39(+0.90%)
Apr 22, 2019 265.16 266.32 265.07 266.17 43,781,596 +0.23(+0.09%)
Apr 18, 2019 266.01 266.22 264.69 265.94 74,929,232 +0.52(+0.20%)
Apr 17, 2019 267.21 267.23 265.00 265.42 63,471,780 -0.65(-0.24%)
Apr 16, 2019 266.80 266.85 265.46 266.07 56,865,640 +0.10(+0.04%)
Apr 15, 2019 266.14 266.25 265.08 265.97 54,073,320 -0.10(-0.04%)
Apr 12, 2019 265.92 266.36 264.33 266.07 76,040,712 +1.79(+0.68%)
Apr 11, 2019 264.85 264.86 263.70 264.28 60,052,436 -0.07(-0.03%)
Apr 10, 2019 263.88 264.45 263.46 264.36 57,331,008 +0.90(+0.34%)
Apr 09, 2019 263.83 264.16 262.90 263.46 72,107,496 -1.36(-0.51%)
Apr 08, 2019 264.18 264.92 263.51 264.81 58,387,932 +0.20(+0.08%)
Apr 05, 2019 264.02 264.67 263.72 264.61 63,929,200 +1.27(+0.48%)
Apr 04, 2019 262.97 263.60 262.26 263.34 53,401,604 +0.70(+0.27%)
Apr 03, 2019 263.47 263.87 262.03 262.64 74,391,448 +0.72(+0.28%)
Apr 02, 2019 262.29 262.47 261.42 261.92 43,664,816 -0.18(-0.07%)
Apr 01, 2019 261.06 262.40 260.79 262.10 84,576,456 +3.07(+1.19%)
Mar 29, 2019 258.95 259.36 257.80 259.03 89,627,840 +1.27(+0.49%)
Mar 28, 2019 257.07 257.86 255.90 257.76 61,210,408 +1.33(+0.52%)
Mar 27, 2019 257.77 258.37 254.86 256.43 78,716,336 -1.35(-0.52%)
Mar 26, 2019 257.66 258.75 256.35 257.78 74,242,376 +1.91(+0.75%)
Mar 25, 2019 255.72 256.93 254.59 255.87 93,256,992 -0.19(-0.07%)
Mar 22, 2019 259.71 260.24 256.00 256.07 133,764,536 -5.03(-1.92%)
Mar 21, 2019 257.34 261.50 257.30 261.09 86,722,800 +2.92(+1.13%)
Mar 20, 2019 258.74 259.96 257.05 258.18 92,226,008 -0.78(-0.30%)
Mar 19, 2019 259.97 260.75 258.05 258.95 98,409,056 +0.06(+0.02%)
Mar 18, 2019 258.18 259.19 257.95 258.89 67,799,752 +0.94(+0.36%)
Mar 15, 2019 257.25 258.78 257.06 257.95 88,670,448 +1.27(+0.49%)
Mar 14, 2019 256.88 257.31 256.24 256.69 73,916,648 -0.16(-0.06%)
Mar 13, 2019 256.07 257.80 255.90 256.85 88,211,232 +1.69(+0.66%)
Mar 12, 2019 254.77 255.69 254.58 255.16 87,197,368 +0.96(+0.38%)
Mar 11, 2019 251.30 254.37 251.27 254.20 71,228,776 +3.63(+1.45%)
Mar 08, 2019 249.18 250.74 248.71 250.57 93,975,696 -0.50(-0.20%)
Mar 07, 2019 252.73 252.88 250.21 251.07 103,749,832 -2.12(-0.84%)
Mar 06, 2019 254.85 254.86 252.86 253.19 82,027,704 -1.54(-0.61%)
Mar 05, 2019 255.21 255.41 254.18 254.73 64,604,164 -0.35(-0.14%)
Mar 04, 2019 257.09 257.33 252.74 255.08 116,518,072 -0.93(-0.36%)
Mar 01, 2019 256.03 256.43 254.55 256.01 86,401,080 +1.59(+0.62%)
Feb 28, 2019 254.68 255.13 254.09 254.42 75,770,344 -0.47(-0.19%)
Feb 27, 2019 254.28 255.25 253.33 254.90 62,190,692 -0.11(-0.04%)
Feb 26, 2019 254.82 255.90 254.62 255.01 62,116,952 -0.18(-0.07%)
Feb 25, 2019 256.30 256.82 255.11 255.19 75,519,296 +0.35(+0.14%)
Feb 22, 2019 253.90 255.04 253.25 254.84 85,562,160 +1.57(+0.62%)
Feb 21, 2019 253.53 253.89 252.30 253.27 70,165,456 -0.90(-0.36%)
Feb 20, 2019 253.63 254.64 253.12 254.18 83,830,080 +0.51(+0.20%)
Feb 19, 2019 252.41 254.33 252.41 253.66 64,621,724 +0.44(+0.17%)
Feb 15, 2019 252.31 253.26 252.09 253.23 106,345,168 +2.73(+1.09%)
Feb 14, 2019 249.95 251.65 249.12 250.50 90,776,040 -0.56(-0.22%)
Feb 13, 2019 251.09 251.91 250.66 251.05 71,344,496 +0.81(+0.32%)
Feb 12, 2019 248.71 250.62 248.63 250.24 78,907,528 +3.18(+1.29%)
Feb 11, 2019 247.59 247.86 246.53 247.06 74,327,296 +0.14(+0.06%)
Feb 08, 2019 245.36 247.03 244.52 246.93 83,014,616 +0.30(+0.12%)
Feb 07, 2019 247.36 247.91 244.94 246.63 104,319,904 -2.37(-0.95%)
Feb 06, 2019 249.05 249.55 248.25 249.00 63,824,408 -0.33(-0.13%)
Feb 05, 2019 248.73 249.64 248.22 249.33 87,059,280 +1.04(+0.42%)
Feb 04, 2019 246.60 248.35 245.91 248.29 66,452,540 +1.74(+0.70%)
Feb 01, 2019 246.63 247.59 245.75 246.55 93,961,128 +0.12(+0.05%)
Jan 31, 2019 244.22 246.93 244.01 246.44 113,676,376 +2.15(+0.88%)
Jan 30, 2019 242.03 245.15 241.25 244.29 101,020,680 +3.81(+1.58%)
Jan 29, 2019 240.95 241.52 239.63 240.48 72,094,680 -0.32(-0.13%)
Jan 28, 2019 240.46 240.87 239.00 240.80 93,241,536 -1.84(-0.76%)
Jan 25, 2019 242.49 243.49 240.71 242.65 106,120,288 +2.04(+0.85%)
Jan 24, 2019 240.30 241.20 239.27 240.61 64,607,532 +0.13(+0.05%)
Jan 23, 2019 241.03 241.74 237.97 240.48 92,405,944 +0.50(+0.21%)
Jan 22, 2019 241.77 241.99 238.34 239.98 126,397,256 -3.29(-1.35%)
Jan 18, 2019 241.91 243.74 240.11 243.27 140,094,512 +3.20(+1.33%)
Jan 17, 2019 237.38 240.95 237.33 240.07 104,205,400 +1.81(+0.76%)
Jan 16, 2019 238.13 239.17 237.92 238.26 84,912,520 +0.58(+0.24%)
Jan 15, 2019 235.38 238.01 235.37 237.69 93,098,816 +2.69(+1.15%)
Jan 14, 2019 234.50 235.82 234.09 235.00 76,670,576 -1.44(-0.61%)
Jan 11, 2019 235.25 236.47 234.66 236.44 80,899,832 +0.09(+0.04%)
Jan 10, 2019 233.95 236.60 233.26 236.35 105,770,784 +0.83(+0.35%)
Jan 09, 2019 235.14 236.37 233.89 235.52 103,764,592 +1.10(+0.47%)
Jan 08, 2019 234.47 234.91 231.89 234.42 111,966,792 +2.18(+0.94%)
Jan 07, 2019 230.69 233.67 229.78 232.24 112,155,512 +1.82(+0.79%)
Jan 04, 2019 226.04 231.08 225.66 230.42 156,227,232 +7.47(+3.35%)
Jan 03, 2019 226.62 226.93 222.46 222.95 157,526,160 -5.45(-2.39%)
Jan 02, 2019 224.57 229.34 224.54 228.40 138,716,624 +0.24(+0.10%)
Dec 31, 2018 227.84 228.41 225.93 228.17 158,057,008 +1.98(+0.88%)
Dec 28, 2018 227.86 229.52 225.00 226.19 167,696,880 -0.29(-0.13%)
Dec 27, 2018 221.46 226.68 218.16 226.48 202,653,952 +1.72(+0.77%)
Dec 26, 2018 215.43 224.75 213.41 224.75 238,659,712 +10.81(+5.05%)
Dec 24, 2018 218.23 219.87 213.88 213.94 161,356,400 -5.81(-2.64%)
Dec 21, 2018 225.26 227.97 219.09 219.75 279,690,624 -4.60(-2.05%)
Dec 20, 2018 226.79 228.38 222.06 224.35 274,025,024 -3.71(-1.63%)
Dec 19, 2018 231.61 235.45 226.32 228.06 236,443,216 -3.47(-1.50%)
Dec 18, 2018 233.45 234.13 229.89 231.53 147,500,320 -0.25(-0.11%)
Dec 17, 2018 235.45 236.58 230.11 231.78 182,115,536 -4.64(-1.96%)
Dec 14, 2018 238.68 239.65 235.85 236.42 128,860,384 -4.45(-1.85%)
Dec 13, 2018 241.91 242.79 239.73 240.87 106,317,984 -0.08(-0.03%)
Dec 12, 2018 242.77 244.16 240.87 240.95 107,767,760 +1.21(+0.50%)
Dec 11, 2018 242.94 243.13 238.24 239.74 133,425,808 +0.05(+0.02%)
Dec 10, 2018 239.05 240.67 234.74 239.69 166,558,304 +0.45(+0.19%)
Dec 07, 2018 244.58 246.18 238.38 239.23 177,400,640 -5.69(-2.32%)
Dec 06, 2018 241.36 245.04 238.21 244.92 224,651,440 -0.37(-0.15%)
Dec 04, 2018 252.66 253.10 244.98 245.29 196,093,952 -8.21(-3.24%)
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.