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:

Dividend Appreciation ETF Vanguard (NY: VIG )

194.19 -2.80 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 145.40 146.89 145.34 146.58 1,319,593 +0.85(+0.58%)
Jul 28, 2022 143.76 146.03 143.10 145.73 1,143,435 +2.00(+1.39%)
Jul 27, 2022 142.16 144.31 141.93 143.73 969,492 +2.23(+1.58%)
Jul 26, 2022 141.75 141.98 141.17 141.50 1,528,120 -1.03(-0.72%)
Jul 25, 2022 142.54 142.80 141.70 142.53 1,802,719 +0.30(+0.21%)
Jul 22, 2022 142.84 143.21 141.32 142.24 3,237,828 -0.23(-0.16%)
Jul 21, 2022 141.14 142.48 140.48 142.47 1,258,839 +1.23(+0.87%)
Jul 20, 2022 141.01 141.69 140.36 141.23 1,549,723 +0.09(+0.06%)
Jul 19, 2022 139.21 141.35 139.13 141.15 1,544,403 +3.26(+2.37%)
Jul 18, 2022 140.13 140.21 137.50 137.88 2,980,197 -1.34(-0.96%)
Jul 15, 2022 138.40 139.27 137.79 139.22 2,373,179 +2.45(+1.79%)
Jul 14, 2022 135.31 136.96 134.56 136.78 1,941,797 -0.32(-0.24%)
Jul 13, 2022 136.17 138.01 135.85 137.10 1,819,885 -0.61(-0.44%)
Jul 12, 2022 138.56 139.55 137.14 137.71 2,836,270 -1.11(-0.80%)
Jul 11, 2022 138.79 139.60 138.51 138.82 1,578,755 -0.73(-0.52%)
Jul 08, 2022 139.50 140.20 138.85 139.55 1,217,850 -0.15(-0.11%)
Jul 07, 2022 139.21 139.96 138.84 139.70 1,047,840 +1.12(+0.81%)
Jul 06, 2022 137.94 139.43 137.55 138.58 1,070,895 +0.71(+0.51%)
Jul 05, 2022 137.01 137.90 135.21 137.88 2,910,414 -0.69(-0.50%)
Jul 01, 2022 137.02 138.82 136.18 138.56 1,195,025 +1.31(+0.96%)
Jun 30, 2022 136.28 138.01 135.44 137.25 1,696,482 -0.36(-0.26%)
Jun 29, 2022 137.60 138.06 136.83 137.62 1,129,604 +0.18(+0.13%)
Jun 28, 2022 140.40 141.42 137.35 137.44 1,681,221 -2.40(-1.72%)
Jun 27, 2022 140.29 140.61 139.41 139.84 2,340,465 -0.29(-0.20%)
Jun 24, 2022 137.31 140.12 137.31 140.12 1,932,011 +3.80(+2.79%)
Jun 23, 2022 135.48 136.49 134.75 136.32 1,916,795 +1.33(+0.99%)
Jun 22, 2022 133.41 136.19 133.39 135.00 1,753,534 +0.13(+0.10%)
Jun 21, 2022 133.86 135.33 133.66 134.86 2,312,174 +2.89(+2.19%)
Jun 17, 2022 132.11 133.04 130.88 131.97 3,538,633 -0.01(-0.01%)
Jun 16, 2022 133.03 133.03 131.11 131.98 2,661,571 -3.58(-2.64%)
Jun 15, 2022 135.44 137.18 133.50 135.56 1,892,641 +1.30(+0.97%)
Jun 14, 2022 135.71 135.99 133.24 134.25 3,117,421 -0.92(-0.68%)
Jun 13, 2022 136.25 137.10 134.58 135.18 3,700,271 -3.89(-2.80%)
Jun 10, 2022 140.22 140.47 138.94 139.07 2,240,703 -3.34(-2.35%)
Jun 09, 2022 144.43 145.45 142.38 142.41 1,004,264 -2.60(-1.79%)
Jun 08, 2022 146.20 146.56 144.77 145.01 860,178 -1.92(-1.31%)
Jun 07, 2022 144.47 147.08 144.47 146.93 1,190,375 +1.18(+0.81%)
Jun 06, 2022 146.66 147.38 145.45 145.75 1,134,005 +0.24(+0.16%)
Jun 03, 2022 145.85 146.48 145.31 145.51 986,491 -1.65(-1.12%)
Jun 02, 2022 144.89 147.21 143.85 147.16 922,526 +2.44(+1.68%)
Jun 01, 2022 146.79 146.84 143.82 144.72 1,157,354 -1.63(-1.11%)
May 31, 2022 146.46 147.30 144.97 146.35 1,789,416 -1.00(-0.68%)
May 27, 2022 145.25 147.37 145.25 147.35 1,159,629 +2.71(+1.88%)
May 26, 2022 143.03 145.29 143.03 144.64 1,781,580 +2.46(+1.73%)
May 25, 2022 141.10 142.80 140.76 142.18 1,135,508 +0.70(+0.50%)
May 24, 2022 140.40 141.85 139.10 141.48 1,438,711 +0.31(+0.22%)
May 23, 2022 139.85 141.45 139.34 141.16 1,237,015 +2.38(+1.71%)
May 20, 2022 139.29 139.52 135.81 138.78 1,889,603 +0.56(+0.41%)
May 19, 2022 138.22 139.65 137.04 138.22 2,471,602 -1.36(-0.98%)
May 18, 2022 143.92 144.07 139.15 139.58 2,088,066 -5.89(-4.05%)
May 17, 2022 145.00 145.60 144.02 145.47 1,065,805 +2.23(+1.55%)
May 16, 2022 142.92 144.35 141.98 143.25 1,249,098 -0.16(-0.11%)
May 13, 2022 142.35 143.82 142.02 143.41 1,456,654 +2.19(+1.55%)
May 12, 2022 140.43 141.76 138.98 141.22 2,653,975 +0.16(+0.11%)
May 11, 2022 142.34 144.16 140.93 141.06 2,226,054 -1.53(-1.07%)
May 10, 2022 144.52 145.05 141.42 142.59 2,716,859 -0.37(-0.26%)
May 09, 2022 143.82 144.44 142.40 142.96 2,757,662 -2.66(-1.82%)
May 06, 2022 145.50 146.50 143.98 145.62 2,170,878 -0.83(-0.57%)
May 05, 2022 149.58 149.77 145.16 146.44 2,216,300 -4.47(-2.96%)
May 04, 2022 147.08 151.19 146.46 150.91 1,816,887 +4.07(+2.77%)
May 03, 2022 146.93 148.00 146.07 146.84 1,203,408 +0.20(+0.14%)
May 02, 2022 146.73 147.73 143.88 146.64 2,542,815 +0.18(+0.12%)
Apr 29, 2022 150.40 150.63 146.23 146.46 1,592,548 -4.86(-3.21%)
Apr 28, 2022 149.49 151.87 148.49 151.32 1,153,255 +2.78(+1.87%)
Apr 27, 2022 148.22 150.27 148.02 148.54 1,908,802 +0.95(+0.64%)
Apr 26, 2022 150.00 150.54 147.54 147.59 1,712,856 -3.31(-2.19%)
Apr 25, 2022 149.50 151.10 147.69 150.90 2,299,396 +1.00(+0.67%)
Apr 22, 2022 153.58 153.67 149.74 149.90 1,647,377 -4.18(-2.71%)
Apr 21, 2022 156.56 157.10 153.83 154.08 1,173,113 -1.55(-1.00%)
Apr 20, 2022 154.97 156.34 154.97 155.63 1,140,168 +1.47(+0.95%)
Apr 19, 2022 151.73 154.39 151.73 154.16 1,348,069 +2.51(+1.66%)
Apr 18, 2022 151.59 152.72 151.02 151.65 1,201,523 -0.49(-0.32%)
Apr 14, 2022 153.40 154.12 152.09 152.14 1,086,936 -1.12(-0.73%)
Apr 13, 2022 151.96 153.44 151.91 153.26 847,449 +1.12(+0.74%)
Apr 12, 2022 153.46 154.37 151.65 152.14 1,123,572 -0.69(-0.45%)
Apr 11, 2022 154.07 154.52 152.66 152.83 1,070,277 -1.86(-1.20%)
Apr 08, 2022 154.50 155.54 154.05 154.69 872,231 +0.05(+0.03%)
Apr 07, 2022 153.49 155.23 153.00 154.64 938,033 +0.90(+0.59%)
Apr 06, 2022 152.84 154.18 152.69 153.74 1,495,949 -0.40(-0.26%)
Apr 05, 2022 154.48 155.84 153.79 154.14 1,064,462 -0.97(-0.63%)
Apr 04, 2022 154.74 155.16 153.90 155.11 1,158,298 +0.24(+0.15%)
Apr 01, 2022 154.88 154.99 153.60 154.87 1,535,979 +0.51(+0.33%)
Mar 31, 2022 156.00 156.49 154.29 154.35 1,350,644 -2.00(-1.28%)
Mar 30, 2022 156.53 157.02 155.69 156.35 1,064,992 -0.65(-0.41%)
Mar 29, 2022 156.48 157.10 155.75 157.00 1,453,974 +1.86(+1.20%)
Mar 28, 2022 154.21 155.15 153.37 155.15 1,483,577 +0.84(+0.54%)
Mar 25, 2022 153.75 154.45 153.07 154.31 1,403,746 +0.88(+0.58%)
Mar 24, 2022 152.32 153.42 151.85 153.42 1,154,337 +1.72(+1.14%)
Mar 23, 2022 153.27 153.42 151.66 151.70 1,684,524 -2.26(-1.47%)
Mar 22, 2022 153.78 154.27 153.50 153.96 3,087,691 +1.05(+0.68%)
Mar 21, 2022 153.30 154.03 151.98 152.91 1,251,985 -0.38(-0.25%)
Mar 18, 2022 151.97 153.42 151.35 153.29 1,197,208 +1.00(+0.66%)
Mar 17, 2022 150.34 152.32 150.27 152.28 1,760,331 +1.36(+0.90%)
Mar 16, 2022 149.87 151.02 147.90 150.93 1,495,511 +2.04(+1.37%)
Mar 15, 2022 146.87 149.15 146.64 148.89 1,516,763 +3.21(+2.21%)
Mar 14, 2022 146.29 147.73 145.17 145.68 1,735,925 +0.25(+0.17%)
Mar 11, 2022 147.52 148.05 145.29 145.43 1,236,795 -1.37(-0.93%)
Mar 10, 2022 145.79 147.12 145.17 146.79 1,820,680 -0.76(-0.51%)
Mar 09, 2022 147.50 148.45 146.66 147.55 1,494,143 +2.93(+2.02%)
Mar 08, 2022 146.69 148.28 144.62 144.62 2,690,986 -2.06(-1.40%)
Mar 07, 2022 149.55 149.81 146.59 146.68 1,709,972 -3.60(-2.40%)
Mar 04, 2022 149.12 150.54 148.48 150.28 1,302,063 -0.33(-0.22%)
Mar 03, 2022 151.17 151.91 149.80 150.61 1,314,481 +0.28(+0.18%)
Mar 02, 2022 148.37 150.99 148.12 150.34 1,697,436 +2.69(+1.82%)
Mar 01, 2022 149.16 150.06 146.83 147.65 1,875,613 -2.18(-1.46%)
Feb 28, 2022 148.42 150.27 147.98 149.83 2,382,687 -0.94(-0.62%)
Feb 25, 2022 147.32 150.87 148.19 150.76 1,940,003 +3.79(+2.58%)
Feb 24, 2022 143.26 147.13 142.91 146.97 4,532,359 +0.67(+0.46%)
Feb 23, 2022 149.41 149.60 146.12 146.30 2,027,926 -2.18(-1.47%)
Feb 22, 2022 149.27 150.26 147.47 148.48 2,130,200 -1.53(-1.02%)
Feb 18, 2022 150.01 0 -0.44(-0.29%)
Feb 17, 2022 151.85 152.09 150.22 150.44 1,324,402 -2.35(-1.54%)
Feb 16, 2022 152.04 153.30 151.38 152.79 1,360,064 +0.30(+0.20%)
Feb 15, 2022 152.03 152.94 151.87 152.49 1,253,922 +1.98(+1.32%)
Feb 14, 2022 150.94 151.46 149.31 150.51 1,907,978 -0.66(-0.44%)
Feb 11, 2022 153.66 154.38 150.75 151.17 1,693,303 -2.44(-1.59%)
Feb 10, 2022 154.51 156.25 152.95 153.62 1,932,986 -2.81(-1.80%)
Feb 09, 2022 155.93 156.56 155.88 156.43 1,466,140 +1.85(+1.20%)
Feb 08, 2022 153.53 154.95 153.29 154.58 1,453,342 +1.30(+0.85%)
Feb 07, 2022 154.14 154.32 152.89 153.29 2,095,160 -0.59(-0.38%)
Feb 04, 2022 153.65 154.99 152.49 153.87 1,803,845 -0.68(-0.44%)
Feb 03, 2022 155.67 156.21 154.36 154.56 1,685,978 -2.07(-1.32%)
Feb 02, 2022 154.96 156.87 154.89 156.63 1,978,078 +1.66(+1.07%)
Feb 01, 2022 154.38 155.10 153.29 154.97 2,114,249 +0.83(+0.54%)
Jan 31, 2022 151.66 154.24 154.15 2,461,309 +1.75(+1.15%)
Jan 28, 2022 149.83 152.47 148.12 152.40 2,759,419 +2.80(+1.87%)
Jan 27, 2022 151.41 152.66 149.02 149.60 2,937,080 -0.52(-0.35%)
Jan 26, 2022 152.00 153.09 149.31 150.12 3,904,433 -0.51(-0.34%)
Jan 25, 2022 150.32 151.84 148.14 150.63 3,234,253 -1.72(-1.13%)
Jan 24, 2022 149.99 152.51 147.40 152.35 5,779,705 +0.90(+0.59%)
Jan 21, 2022 152.98 154.45 151.45 151.45 4,410,113 -1.56(-1.02%)
Jan 20, 2022 155.08 156.64 152.90 153.01 2,740,546 -1.69(-1.09%)
Jan 19, 2022 156.27 156.83 154.59 154.70 2,325,368 -0.87(-0.56%)
Jan 18, 2022 156.78 156.86 154.79 155.57 3,651,320 -2.50(-1.58%)
Jan 14, 2022 158.07 0 -0.99(-0.62%)
Jan 13, 2022 160.66 160.93 158.75 159.06 2,330,314 -1.15(-0.72%)
Jan 12, 2022 160.24 160.88 159.72 160.20 1,750,361 +0.30(+0.19%)
Jan 11, 2022 159.28 159.90 157.82 159.90 2,247,841 +0.65(+0.41%)
Jan 10, 2022 159.47 159.47 157.51 159.25 3,814,212 -0.97(-0.60%)
Jan 07, 2022 160.75 160.82 159.88 160.21 2,285,400 -0.81(-0.50%)
Jan 06, 2022 161.31 161.86 160.83 161.02 2,134,845 -0.51(-0.32%)
Jan 05, 2022 163.33 163.84 161.47 161.53 2,457,551 -1.69(-1.03%)
Jan 04, 2022 162.78 163.65 162.67 163.22 2,176,710 +0.97(+0.60%)
Jan 03, 2022 162.89 163.12 161.01 162.25 3,190,458 -0.53(-0.33%)
Dec 31, 2021 162.52 163.35 162.24 162.78 1,103,936 +0.19(+0.12%)
Dec 30, 2021 163.30 163.71 162.42 162.59 1,234,193 -0.51(-0.31%)
Dec 29, 2021 162.58 163.46 162.56 163.10 1,075,701 +0.61(+0.37%)
Dec 28, 2021 162.19 162.80 162.18 162.50 1,234,229 +0.40(+0.25%)
Dec 27, 2021 160.53 162.12 160.51 162.10 1,338,157 +2.09(+1.30%)
Dec 23, 2021 159.53 160.53 159.51 160.01 1,514,807 +0.87(+0.55%)
Dec 22, 2021 157.84 159.14 157.74 159.14 1,583,428 +1.19(+0.75%)
Dec 21, 2021 157.33 158.06 156.56 157.96 1,556,521 +1.84(+1.18%)
Dec 20, 2021 156.03 156.32 154.94 156.12 2,600,218 -1.68(-1.06%)
Dec 17, 2021 159.22 159.69 157.65 157.79 2,373,788 -2.45(-1.53%)
Dec 16, 2021 161.34 161.44 159.74 160.25 2,537,488 -0.25(-0.16%)
Dec 15, 2021 158.58 160.50 158.23 160.50 3,686,077 +1.80(+1.14%)
Dec 14, 2021 158.86 159.58 158.03 158.70 2,212,462 -0.90(-0.56%)
Dec 13, 2021 159.86 160.14 159.16 159.60 2,096,704 -0.43(-0.27%)
Dec 10, 2021 159.21 160.05 158.89 160.03 1,714,912 +2.05(+1.30%)
Dec 09, 2021 157.83 158.61 157.66 157.98 1,875,896 -0.35(-0.22%)
Dec 08, 2021 158.57 158.79 157.53 158.33 1,892,857 -0.19(-0.12%)
Dec 07, 2021 157.96 158.96 157.85 158.52 2,070,938 +1.92(+1.22%)
Dec 06, 2021 155.73 157.22 155.46 156.60 2,356,845 +2.08(+1.35%)
Dec 03, 2021 155.26 155.76 153.14 154.52 3,391,822 -0.07(-0.04%)
Dec 02, 2021 152.47 155.25 152.36 154.59 3,095,005 +2.59(+1.71%)
Dec 01, 2021 154.57 155.88 151.93 151.99 3,333,309 -0.83(-0.54%)
Nov 30, 2021 155.36 155.54 152.60 152.82 3,490,884 -3.52(-2.25%)
Nov 29, 2021 156.23 156.97 155.44 156.34 2,178,028 +1.42(+0.92%)
Nov 26, 2021 155.88 156.41 154.46 154.92 2,121,347 -3.21(-2.03%)
Nov 24, 2021 157.75 158.19 157.37 158.12 1,579,880 -0.05(-0.03%)
Nov 23, 2021 157.43 158.25 157.00 158.17 2,420,001 +0.55(+0.35%)
Nov 22, 2021 157.92 159.05 157.55 157.62 1,917,789 +0.02(+0.01%)
Nov 19, 2021 158.03 158.19 157.48 157.60 1,447,726 -0.46(-0.29%)
Nov 18, 2021 158.33 158.12 157.97 158.07 1,358,147 -0.08(-0.05%)
Nov 17, 2021 158.60 158.69 157.86 158.15 922,907 -0.67(-0.42%)
Nov 16, 2021 158.20 159.37 158.20 158.82 971,226 +0.81(+0.51%)
Nov 15, 2021 158.39 158.49 157.73 158.01 1,178,303 -0.04(-0.02%)
Nov 12, 2021 157.62 158.31 157.28 158.05 1,057,280 +0.98(+0.62%)
Nov 11, 2021 157.60 157.60 156.95 157.07 964,527 -0.16(-0.10%)
Nov 10, 2021 157.45 157.23 1,137,362 -0.56(-0.35%)
Nov 09, 2021 157.78 157.91 157.28 157.78 1,674,086 -0.01(-0.01%)
Nov 08, 2021 158.27 158.45 157.24 157.79 1,175,611 +0.07(+0.04%)
Nov 05, 2021 157.55 158.25 157.21 157.73 1,061,089 +0.80(+0.51%)
Nov 04, 2021 156.62 157.02 156.37 156.93 1,200,646 +0.51(+0.33%)
Nov 03, 2021 155.48 156.55 155.19 156.42 1,269,264 +0.56(+0.36%)
Nov 02, 2021 155.28 155.98 155.19 155.86 1,176,698 +0.91(+0.58%)
Nov 01, 2021 155.46 155.20 154.53 154.95 1,383,923 +0.00(+0.00%)
Oct 29, 2021 154.22 155.20 154.14 154.95 1,024,592 +0.25(+0.16%)
Oct 28, 2021 154.03 154.76 153.94 154.70 1,003,765 +1.00(+0.65%)
Oct 27, 2021 155.23 155.23 153.67 153.70 1,207,991 -1.48(-0.95%)
Oct 26, 2021 155.38 155.18 1,222,629 +0.06(+0.04%)
Oct 25, 2021 154.85 155.43 154.35 155.12 1,103,894 +0.43(+0.28%)
Oct 22, 2021 154.05 154.99 153.97 154.69 956,646 +0.88(+0.57%)
Oct 21, 2021 153.26 153.88 152.94 153.81 742,538 +0.52(+0.34%)
Oct 20, 2021 152.71 153.42 152.66 153.29 960,835 +0.86(+0.56%)
Oct 19, 2021 151.67 152.44 151.38 152.44 893,393 +1.30(+0.86%)
Oct 18, 2021 150.60 151.44 150.03 151.13 990,203 -0.12(-0.08%)
Oct 15, 2021 150.94 151.46 150.69 151.26 926,564 +1.14(+0.76%)
Oct 14, 2021 148.73 150.13 148.68 150.12 967,363 +2.63(+1.78%)
Oct 13, 2021 147.37 147.84 146.27 147.48 1,413,066 +0.43(+0.29%)
Oct 12, 2021 147.71 147.89 146.76 147.06 986,051 -0.31(-0.21%)
Oct 11, 2021 148.17 149.08 147.34 147.37 806,372 -0.98(-0.66%)
Oct 08, 2021 148.66 148.85 148.01 148.35 731,060 -0.27(-0.18%)
Oct 07, 2021 148.27 149.60 148.14 148.62 1,056,866 +1.36(+0.92%)
Oct 06, 2021 145.45 147.29 144.87 147.27 1,232,411 +0.78(+0.53%)
Oct 05, 2021 145.54 147.21 145.20 146.48 1,184,506 +1.44(+1.00%)
Oct 04, 2021 146.04 146.58 144.17 145.04 2,897,614 -1.30(-0.89%)
Oct 01, 2021 145.37 147.10 144.14 146.34 1,585,196 +1.43(+0.99%)
Sep 30, 2021 147.50 147.84 144.96 144.91 1,242,665 -2.17(-1.48%)
Sep 29, 2021 146.94 147.80 146.59 147.08 1,180,100 +0.48(+0.33%)
Sep 28, 2021 148.34 148.38 146.27 146.60 1,604,713 -2.39(-1.60%)
Sep 27, 2021 149.20 149.81 148.86 148.98 1,445,963 -0.32(-0.21%)
Sep 24, 2021 148.75 149.63 148.65 149.30 966,884 +0.19(+0.13%)
Sep 23, 2021 148.25 149.80 148.16 149.12 1,094,526 +1.49(+1.01%)
Sep 22, 2021 147.60 148.39 147.12 147.62 1,465,592 +1.00(+0.68%)
Sep 21, 2021 147.51 148.04 146.44 146.62 1,874,024 -0.18(-0.12%)
Sep 20, 2021 146.98 147.56 145.22 146.80 2,579,887 -1.98(-1.33%)
Sep 17, 2021 149.66 149.93 148.65 148.78 1,519,884 -1.31(-0.87%)
Sep 16, 2021 150.49 150.79 149.15 150.09 1,100,757 -0.36(-0.24%)
Sep 15, 2021 149.58 150.79 149.15 150.45 1,190,645 +0.98(+0.65%)
Sep 14, 2021 151.03 151.08 149.22 149.47 2,091,608 -1.21(-0.80%)
Sep 13, 2021 151.31 151.56 149.88 150.68 2,374,070 +0.23(+0.16%)
Sep 10, 2021 151.69 151.85 150.38 150.45 1,370,642 -0.65(-0.43%)
Sep 09, 2021 151.66 152.39 150.94 151.09 1,487,775 -0.73(-0.48%)
Sep 08, 2021 151.22 151.84 150.94 151.83 1,133,598 +0.41(+0.27%)
Sep 07, 2021 152.85 152.85 151.37 151.41 1,335,628 -1.56(-1.02%)
Sep 03, 2021 152.93 153.31 152.59 152.97 792,087 -0.21(-0.13%)
Sep 02, 2021 152.99 153.33 152.73 153.18 1,071,049 +0.58(+0.38%)
Sep 01, 2021 152.73 152.79 152.12 152.60 1,246,871 +0.08(+0.05%)
Aug 31, 2021 152.77 152.99 152.29 152.52 929,958 -0.26(-0.17%)
Aug 30, 2021 152.70 153.23 152.63 152.79 886,744 +0.29(+0.19%)
Aug 27, 2021 151.94 152.61 151.73 152.50 1,080,702 +0.84(+0.55%)
Aug 26, 2021 152.36 152.39 151.46 151.66 1,277,704 -0.74(-0.49%)
Aug 25, 2021 152.27 152.72 151.91 152.40 844,699 +0.23(+0.15%)
Aug 24, 2021 152.66 152.66 152.10 152.18 917,395 -0.31(-0.20%)
Aug 23, 2021 152.57 152.96 152.42 152.49 1,103,134 +0.28(+0.19%)
Aug 20, 2021 151.17 152.40 151.00 152.20 1,027,404 +1.04(+0.69%)
Aug 19, 2021 149.63 151.53 149.57 151.16 1,591,035 +0.45(+0.30%)
Aug 18, 2021 151.97 152.53 150.63 150.71 1,150,419 -1.64(-1.08%)
Aug 17, 2021 152.47 152.54 151.44 152.35 1,314,093 -0.89(-0.58%)
Aug 16, 2021 151.91 153.25 151.56 153.25 919,317 +0.98(+0.64%)
Aug 13, 2021 152.03 152.27 151.88 152.27 838,454 +0.43(+0.28%)
Aug 12, 2021 151.81 151.93 151.40 151.84 1,242,030 +0.00(+0.00%)
Aug 11, 2021 151.41 151.87 151.37 151.84 1,181,749 +0.81(+0.53%)
Aug 10, 2021 150.54 151.10 150.36 151.03 1,038,980 +0.57(+0.38%)
Aug 09, 2021 150.84 150.92 150.32 150.46 1,157,774 -0.39(-0.26%)
Aug 06, 2021 150.75 151.00 150.53 150.84 795,723 +0.43(+0.29%)
Aug 05, 2021 150.33 150.51 149.84 150.41 946,908 +0.62(+0.41%)
Aug 04, 2021 150.23 150.63 149.70 149.79 820,867 -1.00(-0.67%)
Aug 03, 2021 149.89 150.80 149.35 150.79 1,159,433 +1.19(+0.80%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.