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

Dividend Appreciation ETF Vanguard (NY: VIG )

197.19 -0.65 (-0.33%)
Streaming Delayed Price Updated: 10:54 AM 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 29, 2023 154.82 154.82 152.66 153.13 1,022,663 -0.71(-0.46%)
Sep 28, 2023 153.11 154.30 152.96 153.84 1,123,071 +0.72(+0.47%)
Sep 27, 2023 153.71 153.75 151.94 153.12 1,290,681 -0.13(-0.08%)
Sep 26, 2023 154.37 154.62 153.07 153.25 1,230,332 -2.24(-1.44%)
Sep 25, 2023 154.71 155.49 154.72 155.49 1,180,591 +0.41(+0.27%)
Sep 22, 2023 155.43 156.03 154.95 155.07 1,088,036 -0.20(-0.13%)
Sep 21, 2023 156.56 156.69 155.21 155.27 1,427,101 -2.02(-1.28%)
Sep 20, 2023 158.56 158.88 157.24 157.29 1,039,986 -0.80(-0.51%)
Sep 19, 2023 158.13 158.24 157.16 158.09 898,242 -0.34(-0.22%)
Sep 18, 2023 158.16 158.81 157.99 158.44 966,591 +0.31(+0.20%)
Sep 15, 2023 159.35 159.50 157.98 158.12 918,828 -1.53(-0.96%)
Sep 14, 2023 159.21 159.88 158.78 159.65 896,662 +1.34(+0.85%)
Sep 13, 2023 158.28 158.64 157.94 158.31 857,370 +0.10(+0.06%)
Sep 12, 2023 158.37 158.93 158.01 158.21 782,265 -0.68(-0.43%)
Sep 11, 2023 158.98 159.17 158.50 158.89 946,862 +0.61(+0.38%)
Sep 08, 2023 158.13 158.62 157.99 158.28 640,981 +0.19(+0.12%)
Sep 07, 2023 157.88 158.46 157.65 158.09 908,279 -0.30(-0.19%)
Sep 06, 2023 158.80 158.86 157.70 158.40 843,167 -0.65(-0.41%)
Sep 05, 2023 160.12 160.25 159.00 159.05 837,192 -1.30(-0.81%)
Sep 01, 2023 160.73 160.92 159.85 160.34 918,377 +0.39(+0.25%)
Aug 31, 2023 160.83 160.92 159.92 159.95 893,979 -0.66(-0.41%)
Aug 30, 2023 160.22 160.94 160.10 160.60 1,536,086 +0.45(+0.28%)
Aug 29, 2023 158.56 160.19 158.49 160.15 1,052,872 +1.63(+1.03%)
Aug 28, 2023 158.33 158.90 157.99 158.53 1,129,063 +0.75(+0.47%)
Aug 25, 2023 157.24 158.33 156.42 157.78 1,114,363 +1.22(+0.78%)
Aug 24, 2023 158.11 159.06 156.52 156.56 1,038,065 -1.48(-0.94%)
Aug 23, 2023 157.19 158.24 157.04 158.05 887,798 +1.15(+0.73%)
Aug 22, 2023 157.60 157.80 156.69 156.90 1,010,612 -0.43(-0.27%)
Aug 21, 2023 157.43 157.72 156.33 157.33 1,285,464 -0.01(-0.01%)
Aug 18, 2023 156.36 157.72 156.36 157.34 1,520,243 +0.28(+0.18%)
Aug 17, 2023 158.62 158.71 156.89 157.06 1,173,728 -1.00(-0.63%)
Aug 16, 2023 158.72 159.50 158.03 158.06 1,095,591 -0.77(-0.48%)
Aug 15, 2023 159.85 159.95 158.62 158.83 1,177,415 -1.70(-1.06%)
Aug 14, 2023 160.12 160.63 159.89 160.53 1,187,912 +0.43(+0.27%)
Aug 11, 2023 159.42 160.35 159.17 160.09 926,534 +0.35(+0.22%)
Aug 10, 2023 160.53 161.66 159.49 159.74 1,096,051 +0.00(+0.00%)
Aug 09, 2023 160.35 160.70 159.48 159.74 824,849 -0.54(-0.34%)
Aug 08, 2023 160.38 160.42 159.02 160.28 925,387 -1.04(-0.64%)
Aug 07, 2023 160.50 161.38 160.50 161.32 988,901 +1.39(+0.87%)
Aug 04, 2023 161.43 161.90 159.77 159.93 827,154 -1.32(-0.82%)
Aug 03, 2023 161.23 161.77 160.85 161.25 788,450 -0.50(-0.31%)
Aug 02, 2023 162.35 162.66 161.56 161.75 894,195 -1.27(-0.78%)
Aug 01, 2023 162.69 163.32 162.55 163.02 642,820 -0.02(-0.01%)
Jul 31, 2023 163.07 163.26 162.48 163.04 987,963 +0.13(+0.08%)
Jul 28, 2023 163.22 163.24 162.30 162.91 812,672 +0.72(+0.44%)
Jul 27, 2023 164.02 164.10 161.88 162.19 951,108 -1.30(-0.79%)
Jul 26, 2023 163.10 163.94 162.82 163.49 719,670 -0.23(-0.14%)
Jul 25, 2023 163.11 164.01 163.01 163.72 1,026,443 +0.41(+0.25%)
Jul 24, 2023 162.96 163.54 162.94 163.31 1,308,233 +0.71(+0.43%)
Jul 21, 2023 162.52 163.13 162.51 162.61 859,673 +0.51(+0.31%)
Jul 20, 2023 161.47 162.49 161.47 162.10 1,048,628 +0.70(+0.43%)
Jul 19, 2023 161.31 161.80 161.08 161.40 1,768,780 +0.36(+0.23%)
Jul 18, 2023 160.09 161.25 159.91 161.04 1,323,730 +0.78(+0.49%)
Jul 17, 2023 159.35 160.57 159.26 160.25 1,461,320 +0.60(+0.37%)
Jul 14, 2023 159.87 159.89 159.37 159.65 1,286,906 +0.16(+0.10%)
Jul 13, 2023 159.36 159.78 159.06 159.50 1,247,125 +0.43(+0.27%)
Jul 12, 2023 159.25 159.62 158.76 159.07 1,333,065 +0.73(+0.46%)
Jul 11, 2023 157.89 158.48 157.46 158.34 1,022,077 +0.88(+0.56%)
Jul 10, 2023 156.44 157.66 156.40 157.46 3,611,281 +1.12(+0.72%)
Jul 07, 2023 156.62 157.77 156.30 156.34 860,208 -0.89(-0.57%)
Jul 06, 2023 157.12 157.47 156.47 157.23 1,225,886 -1.20(-0.75%)
Jul 05, 2023 158.32 158.71 158.12 158.43 1,708,001 -0.85(-0.54%)
Jul 03, 2023 159.02 159.29 158.59 159.28 819,251 -0.01(-0.01%)
Jun 30, 2023 158.56 159.64 158.46 159.29 1,194,924 +1.61(+1.02%)
Jun 29, 2023 156.44 157.69 156.21 157.68 982,027 +1.24(+0.79%)
Jun 28, 2023 156.60 156.71 155.96 156.44 888,450 -0.42(-0.27%)
Jun 27, 2023 155.51 157.03 155.51 156.86 912,151 +1.53(+0.99%)
Jun 26, 2023 155.17 155.70 154.88 155.33 926,877 +0.16(+0.10%)
Jun 23, 2023 155.43 155.69 154.89 155.18 889,299 -1.16(-0.74%)
Jun 22, 2023 155.98 156.38 155.76 156.34 878,146 +0.16(+0.10%)
Jun 21, 2023 155.94 156.75 155.53 156.18 851,492 -0.08(-0.05%)
Jun 20, 2023 156.58 156.84 155.89 156.26 1,014,364 -1.11(-0.71%)
Jun 16, 2023 158.44 158.44 157.21 157.37 1,091,040 -0.35(-0.22%)
Jun 15, 2023 155.62 158.11 155.62 157.72 898,098 +2.10(+1.35%)
Jun 14, 2023 155.64 156.27 154.76 155.62 920,021 -0.02(-0.01%)
Jun 13, 2023 155.18 155.90 155.03 155.64 909,826 +0.77(+0.50%)
Jun 12, 2023 154.13 154.93 153.78 154.87 909,138 +1.05(+0.69%)
Jun 09, 2023 153.73 154.28 153.40 153.82 827,097 +0.08(+0.05%)
Jun 08, 2023 153.09 153.87 152.80 153.74 806,034 +0.60(+0.39%)
Jun 07, 2023 152.84 153.34 152.69 153.15 852,611 +0.19(+0.12%)
Jun 06, 2023 152.90 153.06 152.20 152.96 800,786 +0.01(+0.01%)
Jun 05, 2023 153.50 153.82 146.40 152.95 900,538 -0.54(-0.35%)
Jun 02, 2023 151.69 153.73 151.69 153.49 865,673 +2.70(+1.79%)
Jun 01, 2023 149.67 151.13 149.21 150.78 832,449 +1.22(+0.82%)
May 31, 2023 149.63 150.03 148.88 149.56 1,662,167 -0.74(-0.49%)
May 30, 2023 151.04 151.24 149.97 150.31 976,859 -0.44(-0.29%)
May 26, 2023 149.50 151.00 149.42 150.75 636,920 +1.47(+0.99%)
May 25, 2023 149.14 149.58 148.31 149.27 950,376 +0.20(+0.14%)
May 24, 2023 149.80 149.91 148.85 149.07 809,493 -1.31(-0.87%)
May 23, 2023 151.38 151.56 150.18 150.37 742,576 -1.56(-1.03%)
May 22, 2023 152.59 153.10 151.70 151.94 757,928 -0.71(-0.47%)
May 19, 2023 153.11 153.35 152.11 152.65 685,808 -0.15(-0.10%)
May 18, 2023 151.60 152.93 151.34 152.79 716,124 +0.94(+0.62%)
May 17, 2023 150.98 152.02 150.43 151.86 769,083 +1.47(+0.98%)
May 16, 2023 151.39 151.41 150.34 150.38 693,704 -1.42(-0.93%)
May 15, 2023 151.87 151.94 151.01 151.80 804,135 +0.22(+0.14%)
May 12, 2023 151.90 152.01 150.67 151.58 950,789 +0.11(+0.07%)
May 11, 2023 151.59 151.60 150.70 151.48 1,177,851 -0.48(-0.31%)
May 10, 2023 152.50 152.75 150.63 151.96 1,190,693 +0.19(+0.12%)
May 09, 2023 151.85 152.07 151.54 151.77 762,977 -0.55(-0.36%)
May 08, 2023 152.72 152.72 151.86 152.32 835,662 -0.22(-0.14%)
May 05, 2023 151.50 152.93 151.35 152.53 678,330 +2.33(+1.55%)
May 04, 2023 150.76 150.92 149.56 150.20 1,182,835 -1.16(-0.77%)
May 03, 2023 152.69 153.17 151.25 151.36 880,681 -1.13(-0.74%)
May 02, 2023 153.67 153.67 151.19 152.49 1,063,482 -1.41(-0.91%)
May 01, 2023 153.69 154.66 153.69 153.90 921,876 +0.12(+0.08%)
Apr 28, 2023 152.14 153.78 152.06 153.78 1,074,329 +1.35(+0.88%)
Apr 27, 2023 150.49 152.49 150.46 152.43 790,015 +2.46(+1.64%)
Apr 26, 2023 151.16 151.18 149.69 149.97 1,020,553 -1.29(-0.85%)
Apr 25, 2023 152.59 152.84 151.19 151.26 919,670 -1.85(-1.21%)
Apr 24, 2023 152.65 153.30 152.56 153.12 924,713 +0.34(+0.22%)
Apr 21, 2023 152.81 152.81 152.21 152.78 739,989 +0.07(+0.05%)
Apr 20, 2023 152.07 153.11 152.07 152.71 802,078 -0.14(-0.09%)
Apr 19, 2023 152.56 153.06 152.34 152.84 700,380 -0.09(-0.06%)
Apr 18, 2023 153.15 153.15 152.28 152.93 808,469 +0.24(+0.16%)
Apr 17, 2023 152.14 152.72 151.74 152.69 1,090,525 +0.57(+0.37%)
Apr 14, 2023 152.47 153.15 151.40 152.12 1,094,097 -0.33(-0.22%)
Apr 13, 2023 151.12 152.56 150.70 152.45 1,072,283 +1.54(+1.02%)
Apr 12, 2023 151.94 152.22 150.71 150.91 850,990 -0.40(-0.26%)
Apr 11, 2023 151.21 151.76 151.06 151.31 733,287 +0.37(+0.25%)
Apr 10, 2023 149.94 150.94 149.71 150.94 917,543 +0.20(+0.14%)
Apr 06, 2023 150.28 150.85 149.95 150.74 1,700,372 +0.16(+0.10%)
Apr 05, 2023 150.22 150.97 149.99 150.58 861,819 +0.29(+0.19%)
Apr 04, 2023 151.49 151.60 149.89 150.29 837,418 -1.03(-0.68%)
Apr 03, 2023 150.29 151.45 150.29 151.32 1,106,069 +1.01(+0.68%)
Mar 31, 2023 148.90 150.39 148.76 150.31 841,516 +1.88(+1.27%)
Mar 30, 2023 148.59 148.61 147.78 148.42 887,631 +0.71(+0.48%)
Mar 29, 2023 147.35 147.80 146.96 147.71 1,073,458 +1.61(+1.10%)
Mar 28, 2023 146.13 146.66 145.63 146.10 976,108 -0.20(-0.13%)
Mar 27, 2023 146.56 146.99 146.03 146.29 924,283 +0.65(+0.45%)
Mar 24, 2023 143.98 145.69 143.35 145.64 945,070 +1.12(+0.78%)
Mar 23, 2023 145.19 146.50 143.63 144.52 1,003,717 +0.07(+0.05%)
Mar 22, 2023 146.74 147.81 144.45 144.45 1,038,824 -2.34(-1.59%)
Mar 21, 2023 146.80 146.98 145.80 146.79 852,896 +1.31(+0.90%)
Mar 20, 2023 144.51 145.68 144.46 145.48 1,104,530 +1.51(+1.05%)
Mar 17, 2023 145.21 145.46 143.37 143.97 1,297,805 -1.60(-1.10%)
Mar 16, 2023 143.18 145.77 142.72 145.57 1,513,556 +1.81(+1.26%)
Mar 15, 2023 143.07 143.82 141.97 143.76 2,320,624 -1.04(-0.72%)
Mar 14, 2023 144.83 145.35 143.19 144.80 1,206,399 +1.83(+1.28%)
Mar 13, 2023 141.94 144.82 141.94 142.97 2,911,292 -0.43(-0.30%)
Mar 10, 2023 145.00 145.66 142.80 143.40 2,483,283 -1.76(-1.21%)
Mar 09, 2023 147.79 148.15 144.78 145.16 1,358,339 -2.36(-1.60%)
Mar 08, 2023 147.42 147.76 146.69 147.52 1,142,254 +0.05(+0.03%)
Mar 07, 2023 149.85 149.85 147.19 147.47 1,199,479 -2.23(-1.49%)
Mar 06, 2023 149.78 150.52 149.47 149.71 936,282 +0.04(+0.03%)
Mar 03, 2023 148.69 149.69 147.95 149.67 950,702 +1.70(+1.15%)
Mar 02, 2023 146.31 148.31 146.25 147.97 1,018,404 +1.05(+0.71%)
Mar 01, 2023 147.22 147.45 146.30 146.92 1,044,171 -0.66(-0.45%)
Feb 28, 2023 148.06 148.53 147.48 147.58 1,041,819 -0.50(-0.33%)
Feb 27, 2023 149.03 149.50 147.82 148.07 994,823 +0.30(+0.20%)
Feb 24, 2023 147.33 148.15 146.68 147.77 1,446,409 -0.92(-0.62%)
Feb 23, 2023 149.08 149.21 147.23 148.69 1,008,469 +0.37(+0.25%)
Feb 22, 2023 148.75 149.16 147.78 148.33 831,613 -0.21(-0.14%)
Feb 21, 2023 149.98 150.37 148.47 148.54 1,165,215 -2.97(-1.96%)
Feb 17, 2023 150.66 151.64 150.43 151.51 680,268 +0.35(+0.23%)
Feb 16, 2023 151.03 152.48 150.88 151.16 842,464 -1.34(-0.88%)
Feb 15, 2023 151.28 152.50 151.07 152.50 737,606 +0.54(+0.36%)
Feb 14, 2023 152.30 153.08 150.88 151.96 1,030,037 -0.66(-0.43%)
Feb 13, 2023 151.18 152.64 151.15 152.62 1,572,355 +1.72(+1.14%)
Feb 10, 2023 149.92 151.00 149.71 150.90 779,454 +0.74(+0.49%)
Feb 09, 2023 152.60 152.69 149.79 150.16 965,409 -1.46(-0.96%)
Feb 08, 2023 152.12 152.69 151.32 151.62 973,542 -1.26(-0.83%)
Feb 07, 2023 151.25 153.31 150.66 152.88 1,192,242 +1.01(+0.67%)
Feb 06, 2023 151.64 152.18 151.33 151.87 1,654,953 -0.59(-0.39%)
Feb 03, 2023 152.69 153.38 151.97 152.46 1,562,298 -1.28(-0.83%)
Feb 02, 2023 153.40 154.18 152.66 153.74 1,158,620 +0.76(+0.49%)
Feb 01, 2023 151.27 154.06 150.44 152.99 1,377,902 +1.25(+0.83%)
Jan 31, 2023 150.17 151.76 149.87 151.73 1,137,312 +2.07(+1.38%)
Jan 30, 2023 149.99 151.11 149.57 149.67 1,967,731 -1.14(-0.75%)
Jan 27, 2023 150.50 151.64 150.07 150.80 1,566,623 -0.16(-0.10%)
Jan 26, 2023 150.56 151.00 149.83 150.96 1,162,969 +0.60(+0.40%)
Jan 25, 2023 149.08 150.40 148.21 150.35 1,236,244 -0.08(-0.05%)
Jan 24, 2023 149.85 150.71 149.34 150.43 1,154,241 +0.19(+0.12%)
Jan 23, 2023 149.22 151.00 148.82 150.25 2,342,764 +1.20(+0.81%)
Jan 20, 2023 147.49 149.04 146.79 149.04 2,301,074 +2.00(+1.36%)
Jan 19, 2023 147.81 148.14 147.00 147.04 1,565,742 -1.52(-1.03%)
Jan 18, 2023 151.48 151.65 148.50 148.57 1,305,051 -2.64(-1.75%)
Jan 17, 2023 151.87 152.47 151.04 151.21 2,411,564 -0.91(-0.60%)
Jan 13, 2023 150.71 152.31 150.67 152.12 1,454,948 +0.34(+0.22%)
Jan 12, 2023 151.92 152.35 150.63 151.78 1,472,681 +0.15(+0.10%)
Jan 11, 2023 150.84 151.71 150.43 151.64 1,244,389 +1.41(+0.94%)
Jan 10, 2023 149.38 150.29 148.93 150.23 1,380,599 +0.67(+0.45%)
Jan 09, 2023 150.48 151.67 149.47 149.56 3,432,568 -0.45(-0.30%)
Jan 06, 2023 147.70 150.38 147.25 150.01 1,707,352 +3.63(+2.48%)
Jan 05, 2023 147.66 147.71 146.19 146.37 1,508,793 -1.95(-1.32%)
Jan 04, 2023 148.10 149.00 147.27 148.33 1,782,336 +0.94(+0.64%)
Jan 03, 2023 148.19 148.66 146.16 147.38 2,438,662 -0.07(-0.05%)
Dec 30, 2022 147.30 147.52 146.16 147.45 1,910,589 -0.70(-0.47%)
Dec 29, 2022 147.16 148.55 147.01 148.15 1,625,572 +1.84(+1.25%)
Dec 28, 2022 148.01 148.58 146.25 146.32 1,616,184 -1.52(-1.03%)
Dec 27, 2022 147.78 148.33 147.01 147.84 2,129,790 +0.21(+0.14%)
Dec 23, 2022 146.81 147.69 146.07 147.63 2,136,747 +0.78(+0.53%)
Dec 22, 2022 147.18 147.30 144.82 146.85 2,642,162 -1.32(-0.89%)
Dec 21, 2022 147.26 148.49 147.10 148.17 1,733,915 +2.05(+1.40%)
Dec 20, 2022 145.82 146.75 145.39 146.12 2,842,399 +0.15(+0.11%)
Dec 19, 2022 146.81 147.24 145.23 145.97 2,828,046 -0.83(-0.57%)
Dec 16, 2022 147.13 147.41 145.76 146.80 1,812,539 -1.51(-1.02%)
Dec 15, 2022 149.96 150.28 147.61 148.30 1,922,695 -3.45(-2.27%)
Dec 14, 2022 152.40 153.79 150.70 151.75 1,982,347 -0.75(-0.49%)
Dec 13, 2022 155.27 155.39 151.48 152.50 2,289,221 +0.68(+0.45%)
Dec 12, 2022 149.68 151.84 149.68 151.83 2,014,596 +2.30(+1.54%)
Dec 09, 2022 150.19 150.82 149.47 149.53 1,847,900 -1.06(-0.71%)
Dec 08, 2022 149.92 150.79 149.56 150.59 1,677,035 +1.23(+0.82%)
Dec 07, 2022 149.12 150.26 148.93 149.37 1,791,585 +0.04(+0.03%)
Dec 06, 2022 150.70 150.95 148.43 149.33 1,920,178 -1.41(-0.93%)
Dec 05, 2022 152.03 152.03 150.24 150.74 2,444,536 -2.49(-1.63%)
Dec 02, 2022 151.36 153.57 151.16 153.23 1,499,715 +0.00(+0.00%)
Dec 01, 2022 153.70 153.99 152.20 153.23 2,431,510 +0.06(+0.04%)
Nov 30, 2022 149.33 153.27 148.58 153.17 1,532,684 +3.76(+2.51%)
Nov 29, 2022 149.48 149.93 148.67 149.41 1,322,402 -0.33(-0.22%)
Nov 28, 2022 150.70 151.41 149.38 149.74 2,383,737 -2.00(-1.32%)
Nov 25, 2022 151.46 151.95 151.36 151.74 990,740 +0.40(+0.26%)
Nov 23, 2022 150.54 151.60 150.54 151.34 1,191,265 +0.78(+0.52%)
Nov 22, 2022 149.45 150.64 149.35 150.56 1,714,898 +1.81(+1.21%)
Nov 21, 2022 148.30 149.11 148.30 148.76 2,396,867 +0.16(+0.11%)
Nov 18, 2022 148.53 148.90 147.58 148.59 1,547,337 +1.25(+0.85%)
Nov 17, 2022 146.29 147.34 145.90 147.34 1,863,333 -0.25(-0.17%)
Nov 16, 2022 147.44 148.18 147.38 147.59 1,608,294 -0.23(-0.16%)
Nov 15, 2022 148.63 149.16 146.55 147.82 2,080,924 +0.88(+0.60%)
Nov 14, 2022 147.53 148.83 146.88 146.94 2,484,085 -1.04(-0.70%)
Nov 11, 2022 148.08 148.39 146.84 147.99 1,669,677 -0.03(-0.02%)
Nov 10, 2022 146.01 148.24 145.39 148.01 2,008,505 +6.33(+4.47%)
Nov 09, 2022 142.94 143.86 141.52 141.68 1,273,038 -2.16(-1.50%)
Nov 08, 2022 143.40 144.88 142.40 143.84 1,314,589 +0.88(+0.61%)
Nov 07, 2022 142.04 143.19 141.28 142.96 2,619,417 +1.60(+1.13%)
Nov 04, 2022 141.20 142.25 139.35 141.36 1,702,550 +2.09(+1.50%)
Nov 03, 2022 138.90 140.16 138.21 139.27 2,052,578 -1.04(-0.74%)
Nov 02, 2022 142.77 140.28 140.31 1,792,670 -2.87(-2.00%)
Nov 01, 2022 144.39 144.56 142.41 143.18 1,834,048 -0.31(-0.22%)
Oct 31, 2022 143.56 144.29 143.11 143.49 2,635,185 -0.71(-0.49%)
Oct 28, 2022 141.15 144.41 141.00 144.19 2,534,286 +3.26(+2.32%)
Oct 27, 2022 141.33 142.37 140.72 140.93 2,208,524 +0.19(+0.14%)
Oct 26, 2022 140.19 142.05 139.99 140.73 1,425,091 +0.52(+0.37%)
Oct 25, 2022 138.43 140.36 138.17 140.21 2,425,973 +1.73(+1.25%)
Oct 24, 2022 137.52 138.93 137.06 138.49 2,287,817 +1.84(+1.34%)
Oct 21, 2022 133.33 136.90 133.04 136.65 2,083,880 +3.24(+2.43%)
Oct 20, 2022 134.91 135.97 133.06 133.41 1,561,221 -1.56(-1.16%)
Oct 19, 2022 135.33 136.00 133.87 134.97 1,216,217 -1.18(-0.86%)
Oct 18, 2022 136.99 137.32 135.00 136.15 1,627,861 +1.67(+1.24%)
Oct 17, 2022 133.48 134.85 133.31 134.48 1,851,739 +2.91(+2.21%)
Oct 14, 2022 134.97 135.67 131.35 131.57 1,958,015 -2.34(-1.75%)
Oct 13, 2022 128.72 134.56 128.06 133.91 2,087,983 +3.26(+2.50%)
Oct 12, 2022 131.58 132.10 130.61 130.65 1,498,319 -0.61(-0.46%)
Oct 11, 2022 131.04 132.79 130.60 131.25 1,669,624 -0.39(-0.29%)
Oct 10, 2022 132.64 132.90 130.71 131.64 1,859,572 -0.71(-0.54%)
Oct 07, 2022 134.33 134.33 131.62 132.35 1,837,004 -3.02(-2.23%)
Oct 06, 2022 136.74 137.35 135.13 135.38 1,490,221 -1.78(-1.29%)
Oct 05, 2022 136.11 138.02 135.48 137.15 1,447,613 -0.20(-0.15%)
Oct 04, 2022 135.56 137.40 135.29 137.35 2,136,903 +3.55(+2.66%)
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.