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

Boeing Co (NY: BA )

153.29 -1.30 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 154.01 154.64 152.60 153.29 13,913,713 -1.30(-0.84%)
Sep 19, 2024 157.00 157.18 154.27 154.59 9,560,162 -0.52(-0.34%)
Sep 18, 2024 157.00 158.45 154.80 155.11 7,711,305 -1.28(-0.82%)
Sep 17, 2024 156.17 158.88 155.14 156.39 8,110,266 +0.84(+0.54%)
Sep 16, 2024 156.25 157.76 154.02 155.55 9,942,932 -1.22(-0.78%)
Sep 13, 2024 159.78 162.89 155.60 156.77 19,003,464 -6.00(-3.69%)
Sep 12, 2024 159.42 163.50 159.06 162.77 4,750,091 +1.44(+0.89%)
Sep 11, 2024 159.79 161.87 156.10 161.33 6,662,551 +1.26(+0.79%)
Sep 10, 2024 162.61 163.90 157.93 160.07 6,358,837 -2.84(-1.74%)
Sep 09, 2024 162.30 164.55 161.11 162.91 9,084,719 +5.29(+3.36%)
Sep 06, 2024 162.50 162.85 156.69 157.62 7,328,681 -4.53(-2.79%)
Sep 05, 2024 164.15 164.62 160.10 162.15 4,716,147 -1.07(-0.66%)
Sep 04, 2024 160.28 166.70 160.28 163.22 7,313,155 +2.20(+1.37%)
Sep 03, 2024 167.03 169.60 158.30 161.02 17,918,192 -12.72(-7.32%)
Aug 30, 2024 173.14 174.36 171.49 173.74 4,146,193 +1.48(+0.86%)
Aug 29, 2024 171.71 175.28 170.62 172.26 4,116,299 +1.55(+0.91%)
Aug 28, 2024 172.30 174.25 170.15 170.71 4,547,312 -2.34(-1.35%)
Aug 27, 2024 173.62 173.93 171.25 173.05 3,294,190 -0.43(-0.25%)
Aug 26, 2024 173.00 174.91 172.30 173.48 4,031,797 -1.48(-0.85%)
Aug 23, 2024 173.88 176.92 173.17 174.96 4,405,952 +2.20(+1.27%)
Aug 22, 2024 173.00 175.21 172.30 172.76 2,784,242 -0.67(-0.39%)
Aug 21, 2024 173.00 174.20 171.04 173.43 4,489,063 +1.33(+0.77%)
Aug 20, 2024 176.49 177.50 170.04 172.10 9,546,727 -7.54(-4.20%)
Aug 19, 2024 180.04 180.70 177.63 179.64 3,881,050 -0.35(-0.19%)
Aug 16, 2024 176.30 180.51 176.30 179.99 6,731,534 +3.58(+2.03%)
Aug 15, 2024 170.00 176.56 169.98 176.41 5,939,429 +7.91(+4.69%)
Aug 14, 2024 167.88 169.75 167.33 168.50 3,851,671 -0.26(-0.15%)
Aug 13, 2024 164.50 168.88 162.62 168.76 6,469,182 +4.63(+2.82%)
Aug 12, 2024 167.73 168.05 163.52 164.13 4,710,848 -3.78(-2.25%)
Aug 09, 2024 168.39 169.85 166.90 167.91 3,635,599 -0.96(-0.57%)
Aug 08, 2024 164.23 169.35 164.00 168.87 6,062,000 +5.63(+3.45%)
Aug 07, 2024 167.00 167.98 162.99 163.24 5,181,503 -1.80(-1.09%)
Aug 06, 2024 168.89 169.19 163.39 165.04 5,815,173 -1.99(-1.19%)
Aug 05, 2024 162.52 167.68 162.50 167.03 9,246,430 -2.92(-1.72%)
Aug 02, 2024 175.22 175.22 167.25 169.95 11,746,676 -8.36(-4.69%)
Aug 01, 2024 190.00 191.17 176.69 178.31 13,878,838 -12.29(-6.45%)
Jul 31, 2024 189.88 196.95 183.86 190.60 15,398,780 +3.74(+2.00%)
Jul 30, 2024 186.10 188.13 185.15 186.86 4,783,930 +1.43(+0.77%)
Jul 29, 2024 186.70 187.08 183.83 185.43 3,607,965 -1.46(-0.78%)
Jul 26, 2024 185.86 189.59 184.63 186.89 6,272,017 +2.54(+1.38%)
Jul 25, 2024 179.45 188.35 179.45 184.35 6,127,492 +4.28(+2.38%)
Jul 24, 2024 185.62 187.00 179.97 180.07 5,104,229 -6.41(-3.44%)
Jul 23, 2024 179.10 187.04 179.00 186.48 7,607,114 +7.58(+4.24%)
Jul 22, 2024 181.36 182.72 177.23 178.90 4,880,918 -0.77(-0.43%)
Jul 19, 2024 181.40 181.50 177.39 179.67 5,121,327 -0.56(-0.31%)
Jul 18, 2024 184.24 187.37 179.88 180.23 5,351,462 -4.61(-2.49%)
Jul 17, 2024 185.32 188.45 183.79 184.84 4,898,874 -1.21(-0.65%)
Jul 16, 2024 180.05 187.44 179.20 186.05 8,537,815 +6.94(+3.87%)
Jul 15, 2024 183.50 183.72 178.88 179.11 5,185,176 -3.20(-1.76%)
Jul 12, 2024 183.73 184.49 180.45 182.31 5,132,379 -1.60(-0.87%)
Jul 11, 2024 184.17 186.10 183.40 183.91 4,842,643 +0.18(+0.10%)
Jul 10, 2024 183.60 184.90 182.80 183.73 3,581,408 +0.49(+0.27%)
Jul 09, 2024 185.11 186.25 183.15 183.24 3,953,318 -2.60(-1.40%)
Jul 08, 2024 186.94 191.50 182.28 185.84 9,874,326 +1.01(+0.55%)
Jul 05, 2024 184.00 185.38 182.23 184.83 3,290,384 +0.52(+0.28%)
Jul 03, 2024 185.05 185.42 182.85 184.31 2,764,798 -1.11(-0.60%)
Jul 02, 2024 186.34 189.22 184.52 185.42 4,110,183 -1.28(-0.69%)
Jul 01, 2024 182.20 189.47 182.20 186.70 9,053,002 +4.69(+2.58%)
Jun 28, 2024 182.60 184.44 180.65 182.01 5,899,877 -0.50(-0.27%)
Jun 27, 2024 178.91 183.68 178.01 182.51 8,196,060 +4.01(+2.25%)
Jun 26, 2024 174.96 178.82 173.76 178.50 6,549,077 +3.40(+1.94%)
Jun 25, 2024 176.29 178.76 173.29 175.10 7,692,958 -4.00(-2.23%)
Jun 24, 2024 176.15 180.60 175.59 179.10 7,384,233 +2.54(+1.44%)
Jun 21, 2024 176.83 178.41 175.66 176.56 8,648,887 +0.26(+0.15%)
Jun 20, 2024 173.02 176.65 172.04 176.30 5,477,394 +1.31(+0.75%)
Jun 18, 2024 177.61 178.00 173.82 174.99 6,179,914 -3.40(-1.91%)
Jun 17, 2024 176.75 180.45 176.32 178.39 4,789,790 +1.12(+0.63%)
Jun 14, 2024 178.90 180.29 175.22 177.27 5,106,003 -3.43(-1.90%)
Jun 13, 2024 181.74 183.87 178.99 180.70 4,200,817 -1.97(-1.08%)
Jun 12, 2024 186.50 187.16 181.71 182.67 5,241,995 -2.83(-1.53%)
Jun 11, 2024 189.32 189.32 182.75 185.50 5,005,241 -4.62(-2.43%)
Jun 10, 2024 190.00 192.63 189.60 190.12 4,387,735 -0.12(-0.06%)
Jun 07, 2024 190.46 191.98 189.66 190.24 3,374,554 -1.18(-0.62%)
Jun 06, 2024 188.83 192.10 187.35 191.42 5,962,007 +1.57(+0.83%)
Jun 05, 2024 187.90 190.34 186.53 189.85 5,942,443 +1.23(+0.65%)
Jun 04, 2024 185.05 188.84 183.25 188.62 7,172,050 +4.05(+2.19%)
Jun 03, 2024 178.09 186.01 178.02 184.57 8,949,170 +6.96(+3.92%)
May 31, 2024 173.12 177.90 172.21 177.61 5,776,555 +4.86(+2.81%)
May 30, 2024 172.64 174.68 171.55 172.75 3,926,681 +1.10(+0.64%)
May 29, 2024 173.61 175.83 171.61 171.65 3,664,034 -3.43(-1.96%)
May 28, 2024 174.73 178.49 173.38 175.08 5,269,280 +0.56(+0.32%)
May 24, 2024 173.20 174.86 169.57 174.52 9,489,403 +2.31(+1.34%)
May 23, 2024 185.79 186.00 171.61 172.21 17,126,434 -14.07(-7.55%)
May 22, 2024 184.60 186.82 183.41 186.28 3,780,317 +1.50(+0.81%)
May 21, 2024 185.30 186.39 183.11 184.78 4,347,096 -1.83(-0.98%)
May 20, 2024 184.65 188.63 184.01 186.61 6,226,630 +1.66(+0.90%)
May 17, 2024 183.25 185.38 181.22 184.95 5,566,408 +1.99(+1.09%)
May 16, 2024 177.60 183.76 177.25 182.96 7,000,530 +5.97(+3.37%)
May 15, 2024 180.14 180.67 176.17 176.99 5,854,745 -3.77(-2.09%)
May 14, 2024 180.23 183.66 179.63 180.76 4,666,623 +2.32(+1.30%)
May 13, 2024 179.04 180.75 178.07 178.44 3,103,988 -0.07(-0.04%)
May 10, 2024 181.25 181.88 177.92 178.51 3,715,479 -2.74(-1.51%)
May 09, 2024 179.55 181.75 179.31 181.25 5,100,433 +0.90(+0.50%)
May 08, 2024 175.95 181.66 175.95 180.35 4,955,781 +3.64(+2.06%)
May 07, 2024 177.22 178.35 176.13 176.71 5,095,547 -1.64(-0.92%)
May 06, 2024 180.88 183.98 174.71 178.35 11,904,976 -1.44(-0.80%)
May 03, 2024 179.59 180.49 177.90 179.79 5,416,297 +0.94(+0.53%)
May 02, 2024 173.00 178.90 172.25 178.85 10,289,428 +7.39(+4.31%)
May 01, 2024 167.50 173.86 167.50 171.46 6,199,714 +3.62(+2.16%)
Apr 30, 2024 171.49 174.07 167.76 167.84 8,243,565 -5.65(-3.26%)
Apr 29, 2024 167.90 173.81 167.55 173.49 7,801,078 +6.27(+3.75%)
Apr 26, 2024 165.98 168.65 164.93 167.22 7,208,177 +0.41(+0.25%)
Apr 25, 2024 163.59 168.13 159.70 166.81 12,500,195 +2.48(+1.51%)
Apr 24, 2024 176.50 177.64 162.74 164.33 20,862,880 -4.85(-2.87%)
Apr 23, 2024 170.95 171.18 168.43 169.18 7,626,336 -1.30(-0.76%)
Apr 22, 2024 169.82 172.15 168.16 170.48 4,721,507 +0.66(+0.39%)
Apr 19, 2024 170.00 172.00 169.65 169.82 4,693,879 -0.41(-0.24%)
Apr 18, 2024 169.48 172.04 169.09 170.23 5,121,760 +0.02(+0.01%)
Apr 17, 2024 170.00 170.85 168.12 170.21 8,160,871 -0.34(-0.20%)
Apr 16, 2024 168.14 170.64 167.75 170.55 7,981,775 +2.73(+1.63%)
Apr 15, 2024 170.74 171.18 167.53 167.82 6,483,311 -1.73(-1.02%)
Apr 12, 2024 172.20 173.24 169.37 169.55 7,568,867 -3.81(-2.20%)
Apr 11, 2024 174.47 174.70 171.38 173.36 7,622,798 -1.27(-0.73%)
Apr 10, 2024 176.31 178.10 172.44 174.63 9,718,100 -3.49(-1.96%)
Apr 09, 2024 181.51 183.05 176.57 178.12 11,437,558 -3.44(-1.89%)
Apr 08, 2024 182.14 184.55 181.49 181.56 6,170,828 -1.58(-0.86%)
Apr 05, 2024 184.16 184.66 182.44 183.14 4,230,403 -0.15(-0.08%)
Apr 04, 2024 185.93 188.00 182.81 183.29 6,517,573 -1.63(-0.88%)
Apr 03, 2024 187.68 188.78 184.27 184.92 6,602,300 -3.12(-1.66%)
Apr 02, 2024 189.00 189.23 187.13 188.04 4,474,528 -1.46(-0.77%)
Apr 01, 2024 192.24 192.87 189.03 189.50 5,106,423 -3.49(-1.81%)
Mar 28, 2024 192.00 193.10 193.01 192.99 4,473,274 +1.04(+0.54%)
Mar 27, 2024 188.84 191.99 188.33 191.95 7,365,198 +4.45(+2.37%)
Mar 26, 2024 192.02 192.03 186.81 187.50 8,963,800 -3.91(-2.04%)
Mar 25, 2024 196.01 196.18 189.50 191.41 12,946,846 +2.56(+1.36%)
Mar 22, 2024 188.75 192.94 188.19 188.85 7,827,049 +1.15(+0.61%)
Mar 21, 2024 189.79 190.38 187.55 187.70 7,427,811 -0.08(-0.04%)
Mar 20, 2024 178.99 188.30 178.60 187.78 12,756,304 +6.64(+3.67%)
Mar 19, 2024 180.11 181.86 179.74 181.14 7,643,985 +1.30(+0.72%)
Mar 18, 2024 180.26 181.19 177.52 179.84 9,493,564 -2.69(-1.47%)
Mar 15, 2024 180.99 184.18 180.91 182.53 10,800,680 +1.38(+0.76%)
Mar 14, 2024 182.00 184.94 180.52 181.15 10,022,423 -1.20(-0.66%)
Mar 13, 2024 183.16 185.97 182.08 182.35 10,198,214 -1.89(-1.03%)
Mar 12, 2024 188.24 188.58 183.16 184.24 18,720,690 -8.25(-4.29%)
Mar 11, 2024 194.21 196.07 189.80 192.49 14,156,122 -6.00(-3.02%)
Mar 08, 2024 201.84 203.80 198.46 198.49 9,010,175 -4.54(-2.24%)
Mar 07, 2024 200.70 203.73 200.57 203.03 5,932,428 +2.03(+1.01%)
Mar 06, 2024 201.77 202.34 199.86 201.00 4,733,670 -0.14(-0.07%)
Mar 05, 2024 199.49 202.85 198.70 201.14 5,027,339 +0.60(+0.30%)
Mar 04, 2024 199.50 201.54 196.92 200.54 7,200,340 +0.54(+0.27%)
Mar 01, 2024 204.00 205.06 199.01 200.00 11,609,489 -3.72(-1.83%)
Feb 29, 2024 206.44 206.62 202.70 203.72 6,659,219 -3.28(-1.58%)
Feb 28, 2024 201.14 208.10 200.18 207.00 9,636,877 +5.60(+2.78%)
Feb 27, 2024 200.93 202.00 200.04 201.40 3,931,654 +0.86(+0.43%)
Feb 26, 2024 201.01 202.75 200.00 200.54 4,801,355 -0.29(-0.14%)
Feb 23, 2024 200.99 202.07 197.15 200.83 7,433,391 -0.67(-0.33%)
Feb 22, 2024 202.00 204.10 200.40 201.50 6,507,840 -0.07(-0.03%)
Feb 21, 2024 202.90 203.63 201.21 201.57 4,171,612 -1.80(-0.89%)
Feb 20, 2024 203.55 205.58 202.71 203.37 5,243,375 -0.52(-0.26%)
Feb 16, 2024 204.88 205.05 202.81 203.89 5,990,183 -1.44(-0.70%)
Feb 15, 2024 204.12 206.55 203.40 205.33 5,304,092 +1.95(+0.96%)
Feb 14, 2024 205.95 206.58 202.21 203.38 6,500,282 -1.08(-0.53%)
Feb 13, 2024 206.90 207.81 202.33 204.46 8,258,090 -4.87(-2.33%)
Feb 12, 2024 208.70 209.80 207.60 209.33 4,074,496 +0.13(+0.06%)
Feb 09, 2024 209.77 211.44 207.90 209.20 4,349,678 -0.02(-0.01%)
Feb 08, 2024 212.40 213.10 208.72 209.22 5,778,228 -2.70(-1.27%)
Feb 07, 2024 208.76 213.77 207.99 211.92 7,739,909 +3.34(+1.60%)
Feb 06, 2024 206.02 210.64 203.89 208.58 7,556,961 +1.95(+0.94%)
Feb 05, 2024 204.64 207.34 202.00 206.63 8,674,658 -2.75(-1.31%)
Feb 02, 2024 209.06 209.54 206.35 209.38 6,275,339 -0.43(-0.20%)
Feb 01, 2024 213.84 214.63 206.81 209.81 10,669,726 -1.23(-0.58%)
Jan 31, 2024 204.92 213.77 203.25 211.04 22,392,376 +10.60(+5.29%)
Jan 30, 2024 203.65 203.98 199.14 200.44 13,292,047 -4.75(-2.31%)
Jan 29, 2024 206.06 207.04 203.85 205.19 7,513,610 -0.28(-0.14%)
Jan 26, 2024 203.08 206.75 203.00 205.47 9,911,264 +3.59(+1.78%)
Jan 25, 2024 208.20 208.73 198.32 201.88 22,073,876 -12.25(-5.72%)
Jan 24, 2024 209.83 217.59 209.35 214.13 14,447,518 +2.63(+1.24%)
Jan 23, 2024 215.35 216.85 211.13 211.50 9,015,149 -3.43(-1.60%)
Jan 22, 2024 213.07 217.00 212.36 214.93 10,749,531 -0.09(-0.04%)
Jan 19, 2024 210.89 215.16 209.23 215.02 14,345,473 +3.41(+1.61%)
Jan 18, 2024 205.64 213.04 203.31 211.61 20,019,902 +8.55(+4.21%)
Jan 17, 2024 202.63 206.30 201.65 203.06 20,150,328 +2.54(+1.27%)
Jan 16, 2024 210.07 210.98 199.50 200.52 35,249,580 -17.18(-7.89%)
Jan 12, 2024 219.97 222.07 217.04 217.70 11,291,324 -4.96(-2.23%)
Jan 11, 2024 228.07 228.28 222.62 222.66 11,808,218 -5.18(-2.27%)
Jan 10, 2024 226.90 231.61 226.64 227.84 12,866,955 +2.08(+0.92%)
Jan 09, 2024 225.66 228.79 223.20 225.76 20,661,096 -3.24(-1.41%)
Jan 08, 2024 228.00 233.85 225.79 229.00 40,633,472 -20.00(-8.03%)
Jan 05, 2024 245.04 250.19 245.04 249.00 3,849,748 +4.06(+1.66%)
Jan 04, 2024 244.58 248.28 244.18 244.94 5,164,088 +1.03(+0.42%)
Jan 03, 2024 248.32 250.13 243.00 243.91 7,213,905 -7.85(-3.12%)
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.