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 (%)
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%)
Aug 02, 2021 150.57 150.83 149.50 149.60 2,858,267 -0.41(-0.28%)
Jul 30, 2021 149.69 150.45 149.69 150.01 961,275 -0.02(-0.01%)
Jul 29, 2021 149.66 150.27 149.58 150.03 1,520,596 +1.11(+0.74%)
Jul 28, 2021 149.54 149.57 148.63 148.93 1,125,840 -0.62(-0.41%)
Jul 27, 2021 149.25 149.54 148.73 149.54 1,279,267 -0.14(-0.09%)
Jul 26, 2021 149.51 149.81 148.89 149.69 889,192 -0.04(-0.03%)
Jul 23, 2021 149.05 149.89 148.86 149.72 894,562 +1.38(+0.93%)
Jul 22, 2021 148.44 148.49 147.93 148.34 992,854 -0.10(-0.07%)
Jul 21, 2021 148.10 148.60 148.01 148.45 1,380,194 +0.99(+0.67%)
Jul 20, 2021 145.77 148.00 145.65 147.46 1,236,687 +1.85(+1.27%)
Jul 19, 2021 146.25 146.52 144.60 145.61 3,731,365 -2.11(-1.43%)
Jul 16, 2021 148.65 148.73 147.59 147.72 1,395,262 -0.55(-0.37%)
Jul 15, 2021 147.64 148.28 147.64 148.28 1,450,887 +0.12(+0.08%)
Jul 14, 2021 148.22 148.40 147.77 148.16 1,093,389 +0.31(+0.21%)
Jul 13, 2021 148.19 148.33 147.70 147.84 1,393,766 -0.45(-0.30%)
Jul 12, 2021 147.76 148.32 147.48 148.30 1,213,063 +0.35(+0.23%)
Jul 09, 2021 147.13 148.04 147.03 147.95 933,246 +1.59(+1.08%)
Jul 08, 2021 145.99 146.72 145.45 146.36 2,059,920 -1.30(-0.88%)
Jul 07, 2021 146.59 147.74 146.51 147.66 1,209,579 +1.10(+0.75%)
Jul 06, 2021 147.15 147.18 145.55 146.56 1,286,590 -0.64(-0.43%)
Jul 02, 2021 146.51 147.37 146.38 147.20 1,467,550 +1.00(+0.69%)
Jul 01, 2021 145.71 146.19 145.53 146.19 1,523,709 +0.81(+0.56%)
Jun 30, 2021 144.90 145.56 144.90 145.38 1,228,115 +0.36(+0.25%)
Jun 29, 2021 145.06 145.47 144.90 145.03 1,037,640 +0.17(+0.12%)
Jun 28, 2021 144.99 145.11 144.46 144.86 1,356,173 -0.06(-0.04%)
Jun 25, 2021 144.19 145.08 144.19 144.92 1,340,956 +1.16(+0.81%)
Jun 24, 2021 143.69 143.88 143.35 143.76 1,097,349 +0.92(+0.64%)
Jun 23, 2021 143.53 143.60 142.84 142.84 1,176,110 -0.68(-0.47%)
Jun 22, 2021 143.11 143.84 142.71 143.51 873,187 +0.51(+0.35%)
Jun 21, 2021 141.50 143.08 141.50 143.01 1,007,664 +2.34(+1.67%)
Jun 18, 2021 142.07 142.09 140.66 140.66 1,834,569 -2.38(-1.66%)
Jun 17, 2021 143.43 143.67 142.21 143.04 1,131,656 -0.48(-0.33%)
Jun 16, 2021 144.82 144.83 143.04 143.52 1,177,082 -1.24(-0.86%)
Jun 15, 2021 145.06 145.11 144.44 144.76 820,080 -0.18(-0.12%)
Jun 14, 2021 145.10 145.10 144.14 144.94 1,015,073 -0.23(-0.16%)
Jun 11, 2021 145.19 145.31 144.55 145.17 779,143 +0.27(+0.19%)
Jun 10, 2021 145.10 145.38 144.44 144.90 880,717 +0.40(+0.28%)
Jun 09, 2021 145.04 145.11 144.46 144.50 790,887 -0.45(-0.31%)
Jun 08, 2021 145.22 145.49 144.35 144.95 1,157,963 -0.27(-0.19%)
Jun 07, 2021 146.04 146.04 144.96 145.22 1,096,674 -0.63(-0.43%)
Jun 04, 2021 145.57 145.93 145.42 145.84 899,741 +0.80(+0.55%)
Jun 03, 2021 144.50 145.28 144.00 145.04 1,056,858 -0.06(-0.04%)
Jun 02, 2021 145.16 145.49 144.75 145.10 1,209,271 +0.22(+0.15%)
Jun 01, 2021 146.31 146.41 144.80 144.88 1,629,149 -0.70(-0.48%)
May 28, 2021 145.75 145.94 145.52 145.58 1,003,474 +0.27(+0.19%)
May 27, 2021 145.69 145.97 145.26 145.31 1,168,885 +0.23(+0.16%)
May 26, 2021 145.17 145.28 144.74 145.08 2,977,746 +0.05(+0.03%)
May 25, 2021 145.52 145.73 144.80 145.03 1,580,904 -0.21(-0.14%)
May 24, 2021 145.22 145.63 144.91 145.24 1,204,138 +0.70(+0.49%)
May 21, 2021 144.87 145.58 144.26 144.54 1,064,799 +0.19(+0.13%)
May 20, 2021 143.40 144.90 143.40 144.35 1,347,423 +1.03(+0.72%)
May 19, 2021 142.42 143.35 141.51 143.32 2,241,414 -0.36(-0.25%)
May 18, 2021 144.93 145.02 143.60 143.68 1,566,666 -1.01(-0.70%)
May 17, 2021 145.13 145.30 144.26 144.69 1,699,360 -0.66(-0.45%)
May 14, 2021 144.82 145.71 144.64 145.34 1,310,262 +1.38(+0.96%)
May 13, 2021 141.73 144.63 141.73 143.96 1,740,487 +2.41(+1.70%)
May 12, 2021 144.04 144.05 141.47 141.54 2,382,010 -3.08(-2.13%)
May 11, 2021 145.15 145.41 143.76 144.63 2,163,959 -1.62(-1.11%)
May 10, 2021 146.94 147.79 146.22 146.25 1,829,181 -0.23(-0.16%)
May 07, 2021 145.72 146.65 145.50 146.48 1,249,719 +0.79(+0.54%)
May 06, 2021 144.59 145.71 144.37 145.69 1,495,162 +1.23(+0.85%)
May 05, 2021 144.74 144.82 143.84 144.46 1,404,943 +0.11(+0.08%)
May 04, 2021 143.75 144.37 143.26 144.35 2,024,589 +0.21(+0.14%)
May 03, 2021 143.77 144.54 143.74 144.14 1,533,295 +1.07(+0.75%)
Apr 30, 2021 143.25 143.30 142.64 143.07 1,448,948 -0.78(-0.55%)
Apr 29, 2021 143.14 143.96 142.81 143.85 1,432,734 +1.46(+1.02%)
Apr 28, 2021 142.94 142.94 142.25 142.40 1,332,877 -0.56(-0.39%)
Apr 27, 2021 142.86 143.13 142.45 142.96 899,631 +0.32(+0.22%)
Apr 26, 2021 143.45 143.53 142.52 142.64 1,051,122 -0.67(-0.47%)
Apr 23, 2021 142.34 143.76 142.06 143.31 1,318,684 +1.14(+0.80%)
Apr 22, 2021 143.17 143.26 141.79 142.17 1,289,217 -1.12(-0.78%)
Apr 21, 2021 142.07 143.37 142.07 143.29 1,126,700 +1.20(+0.84%)
Apr 20, 2021 141.98 142.34 141.56 142.09 1,340,323 -0.37(-0.26%)
Apr 19, 2021 142.94 142.99 142.21 142.47 1,417,522 -0.66(-0.46%)
Apr 16, 2021 142.89 143.32 142.67 143.13 1,129,597 +0.87(+0.61%)
Apr 15, 2021 141.39 142.35 141.39 142.26 1,765,317 +1.41(+1.00%)
Apr 14, 2021 140.89 141.34 140.66 140.85 1,530,455 -0.18(-0.13%)
Apr 13, 2021 141.02 141.25 140.51 141.03 1,280,450 -0.35(-0.25%)
Apr 12, 2021 140.98 141.42 140.80 141.38 1,320,475 +0.31(+0.22%)
Apr 09, 2021 140.38 141.09 140.12 141.08 1,194,729 +0.96(+0.69%)
Apr 08, 2021 139.98 140.21 139.85 140.11 951,942 +0.22(+0.16%)
Apr 07, 2021 140.10 140.41 139.63 139.89 1,219,291 -0.18(-0.13%)
Apr 06, 2021 140.07 140.55 139.83 140.07 1,419,650 -0.26(-0.19%)
Apr 05, 2021 139.24 140.67 139.21 140.33 1,584,554 +1.86(+1.34%)
Apr 01, 2021 137.90 138.47 137.48 138.47 3,179,279 +0.94(+0.69%)
Mar 31, 2021 137.81 138.18 137.48 137.52 1,207,021 -0.18(-0.13%)
Mar 30, 2021 138.22 138.29 137.38 137.70 1,322,830 -0.71(-0.51%)
Mar 29, 2021 137.84 138.77 137.50 138.41 2,379,801 +0.04(+0.03%)
Mar 26, 2021 136.06 138.48 135.87 138.37 1,405,740 +2.78(+2.05%)
Mar 25, 2021 134.34 135.85 133.60 135.60 2,122,567 +1.18(+0.88%)
Mar 24, 2021 134.66 135.79 134.40 134.42 1,660,111 +0.10(+0.08%)
Mar 23, 2021 134.53 135.35 133.95 134.32 1,669,860 -0.55(-0.41%)
Mar 22, 2021 134.24 135.08 133.96 134.87 1,429,662 +0.61(+0.46%)
Mar 19, 2021 134.76 135.16 133.65 134.26 1,783,095 -0.35(-0.26%)
Mar 18, 2021 135.06 135.68 134.43 134.61 1,225,829 -0.67(-0.50%)
Mar 17, 2021 135.19 135.65 134.69 135.28 1,127,493 -0.03(-0.02%)
Mar 16, 2021 135.55 135.68 135.10 135.31 1,482,740 -0.23(-0.17%)
Mar 15, 2021 134.97 135.64 134.26 135.54 1,577,538 +0.77(+0.57%)
Mar 12, 2021 134.10 134.82 133.91 134.77 2,096,288 +0.70(+0.52%)
Mar 11, 2021 134.08 134.87 133.72 134.07 1,649,475 +0.49(+0.37%)
Mar 10, 2021 133.11 134.17 132.84 133.58 2,985,509 +1.13(+0.85%)
Mar 09, 2021 132.50 133.71 132.43 132.45 1,859,940 +0.66(+0.50%)
Mar 08, 2021 131.53 133.43 131.12 131.79 1,703,911 +0.81(+0.62%)
Mar 05, 2021 129.13 131.35 127.94 130.98 3,241,727 +2.95(+2.31%)
Mar 04, 2021 129.78 130.44 126.73 128.02 3,380,343 -1.95(-1.50%)
Mar 03, 2021 131.38 131.43 129.88 129.97 2,113,509 -1.53(-1.16%)
Mar 02, 2021 132.30 132.39 131.34 131.50 1,642,261 -0.67(-0.51%)
Mar 01, 2021 131.13 132.83 131.13 132.17 1,969,457 +2.47(+1.90%)
Feb 26, 2021 131.18 131.18 129.57 129.70 1,974,574 -1.01(-0.77%)
Feb 25, 2021 132.80 132.89 130.29 130.71 2,292,837 -2.19(-1.65%)
Feb 24, 2021 131.90 133.15 131.34 132.90 1,890,427 +0.91(+0.69%)
Feb 23, 2021 131.59 132.44 130.67 131.98 2,581,260 +0.16(+0.12%)
Feb 22, 2021 131.45 132.23 131.17 131.82 1,168,201 -0.32(-0.24%)
Feb 19, 2021 133.07 133.07 131.97 132.14 986,160 -0.56(-0.42%)
Feb 18, 2021 132.31 132.94 131.85 132.70 1,377,781 -0.57(-0.43%)
Feb 17, 2021 132.66 133.31 132.14 133.27 1,153,866 +0.28(+0.21%)
Feb 16, 2021 133.86 133.86 132.91 132.99 1,156,221 -0.58(-0.43%)
Feb 12, 2021 133.18 133.64 133.00 133.57 859,187 +0.15(+0.11%)
Feb 11, 2021 133.31 133.69 132.72 133.42 1,169,835 +0.34(+0.26%)
Feb 10, 2021 133.84 133.84 132.50 133.07 1,056,863 -0.11(-0.08%)
Feb 09, 2021 132.92 133.39 132.71 133.19 936,557 +0.11(+0.08%)
Feb 08, 2021 132.66 133.07 132.47 133.07 1,104,825 +0.95(+0.72%)
Feb 05, 2021 132.36 132.49 131.89 132.12 1,392,945 +0.61(+0.46%)
Feb 04, 2021 130.61 131.56 130.46 131.52 1,081,893 +0.98(+0.75%)
Feb 03, 2021 130.79 130.98 130.06 130.54 1,706,012 -0.33(-0.25%)
Feb 02, 2021 130.15 131.56 130.05 130.87 1,274,560 +1.76(+1.36%)
Feb 01, 2021 128.85 129.46 128.07 129.10 1,831,100 +1.42(+1.11%)
Jan 29, 2021 129.58 129.73 127.26 127.69 2,244,941 -2.53(-1.95%)
Jan 28, 2021 129.24 131.53 129.13 130.22 1,670,945 +1.91(+1.49%)
Jan 27, 2021 130.44 130.47 127.75 128.31 1,870,058 -3.25(-2.47%)
Jan 26, 2021 132.19 132.25 131.48 131.56 1,130,194 -0.22(-0.17%)
Jan 25, 2021 131.17 131.87 130.45 131.79 1,469,798 +0.45(+0.34%)
Jan 22, 2021 131.57 131.95 131.18 131.34 1,221,752 -0.55(-0.42%)
Jan 21, 2021 132.30 132.36 131.81 131.89 1,213,719 -0.42(-0.32%)
Jan 20, 2021 131.89 132.61 131.44 132.31 1,408,792 +0.87(+0.66%)
Jan 19, 2021 131.86 132.16 131.24 131.44 1,698,637 +0.31(+0.23%)
Jan 15, 2021 131.14 131.67 130.32 131.14 1,509,722 -0.51(-0.39%)
Jan 14, 2021 132.78 132.85 131.54 131.65 1,725,560 -0.75(-0.57%)
Jan 13, 2021 132.49 132.96 132.11 132.40 1,315,806 -0.19(-0.14%)
Jan 12, 2021 132.71 132.93 131.98 132.59 1,384,461 -0.10(-0.08%)
Jan 11, 2021 132.37 133.19 132.37 132.69 1,869,799 -0.40(-0.30%)
Jan 08, 2021 133.00 133.27 131.88 133.09 1,830,535 +0.47(+0.35%)
Jan 07, 2021 132.29 132.98 131.86 132.63 1,519,375 +0.81(+0.62%)
Jan 06, 2021 129.76 132.64 129.73 131.82 2,008,527 +1.64(+1.26%)
Jan 05, 2021 129.62 130.48 129.06 130.18 1,477,507 +0.42(+0.32%)
Jan 04, 2021 131.94 131.97 128.51 129.76 2,899,068 -1.77(-1.35%)
Dec 31, 2020 131.53 131.53 131.53 1,063,824 +0.90(+0.69%)
Dec 30, 2020 130.46 131.08 130.46 130.62 1,063,824 +0.41(+0.31%)
Dec 29, 2020 131.08 131.18 129.78 130.21 1,567,239 -0.29(-0.22%)
Dec 28, 2020 130.49 130.88 130.28 130.50 1,425,806 +0.78(+0.60%)
Dec 24, 2020 129.49 129.72 129.14 129.72 1,052,812 +0.63(+0.49%)
Dec 23, 2020 129.50 129.91 129.01 129.09 2,776,804 -0.06(-0.04%)
Dec 22, 2020 129.41 129.52 128.82 129.14 1,943,457 -0.41(-0.32%)
Dec 21, 2020 129.10 129.93 127.69 129.55 2,014,479 -0.91(-0.70%)
Dec 18, 2020 130.75 130.77 129.62 130.46 1,189,370 -0.11(-0.09%)
Dec 17, 2020 130.16 130.58 130.15 130.57 1,171,706 +1.08(+0.83%)
Dec 16, 2020 129.66 129.87 129.19 129.50 1,414,816 -0.06(-0.04%)
Dec 15, 2020 128.88 129.75 128.57 129.55 1,315,872 +1.62(+1.27%)
Dec 14, 2020 129.55 129.90 127.89 127.93 1,300,545 -0.72(-0.56%)
Dec 11, 2020 127.93 128.86 127.82 128.65 1,303,357 +0.44(+0.34%)
Dec 10, 2020 128.62 128.84 127.91 128.22 1,079,073 -0.73(-0.57%)
Dec 09, 2020 129.78 129.87 128.54 128.95 1,641,581 -0.44(-0.34%)
Dec 08, 2020 128.48 129.64 128.40 129.39 1,320,513 +0.34(+0.27%)
Dec 07, 2020 129.45 129.47 128.54 129.04 1,344,645 -0.60(-0.46%)
Dec 04, 2020 128.76 129.65 128.70 129.65 1,241,565 +1.20(+0.93%)
Dec 03, 2020 128.75 129.13 128.12 128.45 1,580,276 -0.37(-0.29%)
Dec 02, 2020 128.86 129.09 128.37 128.82 1,481,776 -0.38(-0.29%)
Dec 01, 2020 129.53 130.00 128.97 129.20 1,871,227 +0.90(+0.70%)
Nov 30, 2020 128.27 128.41 127.36 128.30 1,952,057 -0.32(-0.24%)
Nov 27, 2020 128.81 128.91 128.28 128.62 771,812 +0.15(+0.12%)
Nov 25, 2020 128.87 128.87 128.09 128.47 1,734,287 -0.53(-0.41%)
Nov 24, 2020 128.36 129.28 128.05 129.00 1,786,676 +1.67(+1.31%)
Nov 23, 2020 127.14 127.67 126.39 127.33 1,280,709 +0.81(+0.64%)
Nov 20, 2020 127.16 127.43 126.46 126.52 905,427 -0.69(-0.54%)
Nov 19, 2020 126.72 127.36 126.12 127.21 1,149,143 +0.33(+0.26%)
Nov 18, 2020 128.55 128.76 126.86 126.87 1,692,104 -1.50(-1.17%)
Nov 17, 2020 128.44 128.87 127.85 128.38 1,483,681 -0.99(-0.77%)
Nov 16, 2020 129.22 129.40 128.31 129.37 1,756,101 +1.58(+1.23%)
Nov 13, 2020 126.95 128.01 126.76 127.79 1,379,061 +1.72(+1.36%)
Nov 12, 2020 126.91 127.00 125.36 126.08 1,251,265 -1.13(-0.89%)
Nov 11, 2020 127.72 127.80 126.75 127.21 2,277,810 +0.37(+0.29%)
Nov 10, 2020 126.12 127.14 125.54 126.84 1,524,032 +0.90(+0.71%)
Nov 09, 2020 130.29 130.29 125.89 125.94 2,681,727 +1.44(+1.15%)
Nov 06, 2020 124.03 124.99 123.75 124.50 1,049,717 +0.26(+0.21%)
Nov 05, 2020 124.25 125.18 123.80 124.24 1,672,878 +2.01(+1.65%)
Nov 04, 2020 121.79 124.14 121.54 122.23 1,426,573 +1.50(+1.24%)
Nov 03, 2020 119.82 121.50 119.71 120.72 1,241,217 +2.39(+2.02%)
Nov 02, 2020 118.17 119.11 117.37 118.33 1,641,171 +1.73(+1.49%)
Oct 30, 2020 116.78 117.36 115.11 116.60 1,699,994 -0.65(-0.55%)
Oct 29, 2020 116.53 118.42 115.65 117.25 1,573,996 +0.57(+0.49%)
Oct 28, 2020 118.19 118.86 116.52 116.67 2,256,285 -3.56(-2.96%)
Oct 27, 2020 121.32 121.39 120.23 120.23 1,054,316 -0.95(-0.78%)
Oct 26, 2020 122.18 122.25 119.91 121.18 1,592,627 -2.28(-1.85%)
Oct 23, 2020 123.54 123.60 122.73 123.46 916,103 +0.45(+0.37%)
Oct 22, 2020 122.69 123.30 122.08 123.01 1,041,957 +0.33(+0.26%)
Oct 21, 2020 122.69 123.57 122.57 122.68 1,006,013 -0.24(-0.20%)
Oct 20, 2020 123.23 124.13 122.63 122.92 1,288,338 +0.46(+0.38%)
Oct 19, 2020 124.60 124.97 122.21 122.46 999,218 -1.97(-1.58%)
Oct 16, 2020 124.30 125.20 124.17 124.42 992,130 +0.55(+0.44%)
Oct 15, 2020 122.60 124.05 122.40 123.88 999,393 +0.10(+0.08%)
Oct 14, 2020 124.42 124.88 123.45 123.78 1,049,017 -0.54(-0.43%)
Oct 13, 2020 124.43 124.77 123.97 124.31 1,075,844 -0.44(-0.35%)
Oct 12, 2020 124.26 125.31 124.13 124.75 1,143,061 +1.07(+0.87%)
Oct 09, 2020 123.27 124.01 123.09 123.67 1,154,214 +1.10(+0.89%)
Oct 08, 2020 122.34 122.59 121.94 122.58 1,022,005 +0.90(+0.74%)
Oct 07, 2020 120.72 121.98 120.72 121.68 978,168 +1.93(+1.61%)
Oct 06, 2020 121.22 122.00 119.56 119.75 1,628,204 -1.22(-1.01%)
Oct 05, 2020 119.99 121.08 119.97 120.97 957,823 +1.77(+1.49%)
Oct 02, 2020 118.41 119.97 118.15 119.20 1,458,863 -0.57(-0.47%)
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.