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

Value ETF Vanguard (NY: VTV )

163.65 +0.44 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 151.36 151.51 149.86 149.86 2,647,959 -1.42(-0.94%)
Jan 30, 2024 150.49 151.46 150.35 151.28 2,209,361 +0.61(+0.40%)
Jan 29, 2024 150.10 150.71 149.68 150.67 2,234,270 +0.52(+0.34%)
Jan 26, 2024 150.03 150.39 149.80 150.16 1,780,715 +0.08(+0.05%)
Jan 25, 2024 149.63 150.07 149.02 150.07 2,145,741 +1.30(+0.88%)
Jan 24, 2024 149.83 149.92 148.68 148.77 2,796,868 -0.50(-0.33%)
Jan 23, 2024 148.86 149.35 148.68 149.27 1,940,198 +0.54(+0.36%)
Jan 22, 2024 148.53 149.19 148.35 148.73 2,392,068 +0.47(+0.31%)
Jan 19, 2024 147.43 148.62 146.67 148.27 2,064,443 +1.26(+0.86%)
Jan 18, 2024 146.40 147.16 145.75 147.00 2,375,052 +0.47(+0.32%)
Jan 17, 2024 146.48 147.43 146.05 146.54 3,081,543 -0.95(-0.65%)
Jan 16, 2024 147.87 148.07 147.07 147.49 3,022,002 -0.95(-0.64%)
Jan 12, 2024 148.87 149.30 148.00 148.45 1,790,403 +0.03(+0.02%)
Jan 11, 2024 148.80 148.81 147.54 148.42 2,853,435 -0.49(-0.33%)
Jan 10, 2024 148.83 149.11 148.32 148.90 2,353,477 +0.06(+0.04%)
Jan 09, 2024 148.96 149.10 148.56 148.84 2,747,189 -0.84(-0.56%)
Jan 08, 2024 148.50 149.72 148.09 149.68 3,207,321 +0.99(+0.67%)
Jan 05, 2024 148.38 149.35 148.06 148.68 2,624,823 +0.29(+0.19%)
Jan 04, 2024 148.67 149.43 148.32 148.40 2,695,083 -0.15(-0.10%)
Jan 03, 2024 149.12 149.29 148.34 148.54 2,880,657 -0.93(-0.62%)
Jan 02, 2024 147.93 149.78 147.87 149.48 3,210,436 +0.91(+0.62%)
Dec 29, 2023 148.83 148.87 148.03 148.56 2,599,376 -0.32(-0.21%)
Dec 28, 2023 148.53 149.02 148.53 148.88 2,445,599 +0.23(+0.15%)
Dec 27, 2023 148.37 148.74 148.04 148.65 2,197,034 +0.29(+0.19%)
Dec 26, 2023 147.79 148.75 147.61 148.37 2,256,376 +0.79(+0.53%)
Dec 22, 2023 147.35 148.19 147.09 147.58 2,127,251 +0.57(+0.38%)
Dec 21, 2023 146.52 147.03 145.83 147.01 3,343,984 +1.40(+0.96%)
Dec 20, 2023 147.61 147.97 145.59 145.61 2,674,367 -2.36(-1.59%)
Dec 19, 2023 147.21 148.02 147.03 147.97 2,297,869 +1.00(+0.68%)
Dec 18, 2023 147.24 147.43 146.92 146.97 2,599,370 +0.36(+0.25%)
Dec 15, 2023 146.53 147.12 146.24 146.61 2,409,226 -0.83(-0.56%)
Dec 14, 2023 146.96 147.97 146.79 147.44 3,061,524 +1.45(+0.99%)
Dec 13, 2023 143.54 146.02 143.27 145.99 2,845,571 +2.28(+1.59%)
Dec 12, 2023 143.42 143.87 142.86 143.71 1,885,146 +0.11(+0.08%)
Dec 11, 2023 142.76 143.62 142.65 143.60 2,997,849 +1.34(+0.94%)
Dec 08, 2023 141.82 142.52 141.59 142.26 1,965,261 +0.56(+0.40%)
Dec 07, 2023 141.76 141.99 141.36 141.69 2,074,162 +0.33(+0.23%)
Dec 06, 2023 142.06 142.41 141.23 141.37 2,044,926 -0.30(-0.21%)
Dec 05, 2023 142.23 142.40 141.53 141.66 2,004,212 -0.98(-0.68%)
Dec 04, 2023 141.82 142.97 141.82 142.64 2,873,852 +0.02(+0.01%)
Dec 01, 2023 141.27 142.71 141.12 142.62 2,569,250 +1.25(+0.89%)
Nov 30, 2023 140.37 141.47 140.10 141.37 2,506,883 +1.33(+0.95%)
Nov 29, 2023 140.29 140.85 139.87 140.04 2,186,578 +0.16(+0.11%)
Nov 28, 2023 139.80 140.50 139.60 139.88 5,361,906 -0.06(-0.04%)
Nov 27, 2023 140.12 140.25 139.74 139.94 4,013,948 -0.50(-0.36%)
Nov 24, 2023 140.02 140.57 140.02 140.44 965,134 +0.53(+0.38%)
Nov 22, 2023 139.55 140.01 139.44 139.91 2,756,613 +0.45(+0.33%)
Nov 21, 2023 139.33 139.46 2,998,655 -0.08(-0.06%)
Nov 20, 2023 138.86 139.90 138.63 139.53 2,204,700 +0.41(+0.30%)
Nov 17, 2023 138.97 139.22 138.61 139.12 1,856,122 +0.64(+0.46%)
Nov 16, 2023 138.55 138.91 138.00 138.48 2,614,096 -0.34(-0.24%)
Nov 15, 2023 138.35 139.25 138.34 138.81 1,789,950 +0.64(+0.46%)
Nov 14, 2023 137.25 138.62 137.08 138.17 2,336,263 +2.44(+1.80%)
Nov 13, 2023 135.57 136.04 135.29 135.74 2,263,373 -0.08(-0.06%)
Nov 10, 2023 135.03 135.96 134.35 135.81 1,666,419 +1.42(+1.06%)
Nov 09, 2023 135.81 135.83 134.31 134.39 2,136,891 -1.10(-0.82%)
Nov 08, 2023 135.93 136.04 134.94 135.50 1,974,825 -0.36(-0.26%)
Nov 07, 2023 135.95 136.12 135.55 135.85 2,460,113 -0.48(-0.36%)
Nov 06, 2023 136.91 137.04 135.96 136.34 3,031,520 -0.42(-0.31%)
Nov 03, 2023 136.64 137.34 136.64 136.76 2,430,506 +1.17(+0.87%)
Nov 02, 2023 133.89 135.68 133.80 135.59 3,570,332 +2.51(+1.88%)
Nov 01, 2023 132.71 133.47 132.29 133.08 4,238,296 +0.56(+0.42%)
Oct 31, 2023 131.65 132.54 131.23 132.52 2,672,172 +1.11(+0.84%)
Oct 30, 2023 130.81 131.70 130.41 131.41 5,117,503 +1.33(+1.02%)
Oct 27, 2023 131.78 131.82 129.69 130.08 5,932,963 -1.83(-1.38%)
Oct 26, 2023 132.11 132.80 131.78 131.91 3,434,336 -0.45(-0.34%)
Oct 25, 2023 132.86 133.16 132.11 132.36 3,534,364 -0.69(-0.52%)
Oct 24, 2023 132.83 133.55 132.56 133.05 3,039,559 +0.89(+0.67%)
Oct 23, 2023 132.74 133.46 132.09 132.16 2,982,540 -1.03(-0.77%)
Oct 20, 2023 134.47 134.77 133.16 133.19 3,113,368 -1.34(-1.00%)
Oct 19, 2023 135.68 136.32 134.34 134.53 2,808,211 -1.24(-0.92%)
Oct 18, 2023 136.94 137.00 135.51 135.77 2,557,011 -1.41(-1.03%)
Oct 17, 2023 136.03 137.86 136.03 137.19 2,609,459 +0.34(+0.24%)
Oct 16, 2023 136.36 137.29 136.13 136.85 2,976,494 +1.35(+1.00%)
Oct 13, 2023 135.82 136.64 135.00 135.50 2,011,887 +0.34(+0.25%)
Oct 12, 2023 136.42 136.42 134.47 135.16 2,481,876 -1.01(-0.74%)
Oct 11, 2023 136.40 136.56 135.35 136.17 2,008,964 -0.09(-0.07%)
Oct 10, 2023 135.87 136.92 135.65 136.26 1,550,693 +0.82(+0.60%)
Oct 09, 2023 134.21 135.57 134.01 135.44 1,948,209 +1.17(+0.88%)
Oct 06, 2023 132.77 134.94 131.92 134.26 3,011,763 +0.89(+0.67%)
Oct 05, 2023 133.50 133.88 132.71 133.38 3,352,338 -0.42(-0.32%)
Oct 04, 2023 133.70 133.87 132.49 133.80 2,496,726 +0.16(+0.12%)
Oct 03, 2023 134.18 134.69 133.18 133.64 3,486,344 -1.15(-0.86%)
Oct 02, 2023 135.68 135.80 133.92 134.80 3,395,232 -1.31(-0.96%)
Sep 29, 2023 137.64 137.64 135.70 136.11 5,232,846 -0.89(-0.65%)
Sep 28, 2023 136.44 137.41 136.40 137.00 2,407,747 +0.58(+0.43%)
Sep 27, 2023 136.87 137.08 135.46 136.42 2,485,250 -0.15(-0.11%)
Sep 26, 2023 137.39 137.72 136.38 136.56 2,979,374 -1.71(-1.23%)
Sep 25, 2023 137.42 138.29 137.68 138.27 2,521,615 +0.42(+0.31%)
Sep 22, 2023 138.38 138.65 137.73 137.85 2,659,479 -0.47(-0.34%)
Sep 21, 2023 139.46 139.68 138.26 138.32 2,775,855 -1.76(-1.26%)
Sep 20, 2023 140.90 141.48 140.06 140.08 1,687,743 -0.35(-0.25%)
Sep 19, 2023 140.79 140.96 139.80 140.43 1,738,612 -0.36(-0.26%)
Sep 18, 2023 140.82 141.20 140.31 140.79 1,817,434 +0.05(+0.03%)
Sep 15, 2023 141.21 141.78 140.65 140.75 2,372,323 -0.98(-0.69%)
Sep 14, 2023 141.08 141.88 141.02 141.73 1,761,109 +1.56(+1.11%)
Sep 13, 2023 140.42 140.81 139.81 140.17 1,725,453 -0.16(-0.11%)
Sep 12, 2023 139.90 140.97 139.90 140.32 1,831,420 +0.14(+0.10%)
Sep 11, 2023 140.38 140.63 139.96 140.19 1,909,645 +0.32(+0.23%)
Sep 08, 2023 139.60 140.10 139.42 139.86 1,501,558 +0.30(+0.22%)
Sep 07, 2023 139.26 139.89 139.10 139.56 1,696,629 +0.09(+0.06%)
Sep 06, 2023 139.52 139.78 138.76 139.47 2,258,103 -0.38(-0.27%)
Sep 05, 2023 141.14 141.40 139.83 139.85 2,199,119 -1.37(-0.97%)
Sep 01, 2023 141.49 141.79 140.76 141.23 1,737,275 +0.50(+0.36%)
Aug 31, 2023 141.59 141.65 140.72 140.73 2,213,941 -0.59(-0.42%)
Aug 30, 2023 141.23 141.74 140.99 141.31 2,005,025 +0.20(+0.14%)
Aug 29, 2023 140.03 141.13 139.87 141.12 2,969,139 +1.21(+0.86%)
Aug 28, 2023 139.76 140.35 139.45 139.91 1,866,813 +0.73(+0.52%)
Aug 25, 2023 138.99 139.68 138.11 139.19 1,970,329 +0.75(+0.54%)
Aug 24, 2023 139.25 140.39 138.41 138.44 1,980,460 -1.00(-0.72%)
Aug 23, 2023 138.81 139.50 138.61 139.44 2,208,623 +0.86(+0.62%)
Aug 22, 2023 139.58 139.78 138.45 138.58 1,746,072 -0.83(-0.60%)
Aug 21, 2023 139.66 139.87 138.56 139.41 2,237,772 -0.22(-0.16%)
Aug 18, 2023 138.69 139.88 138.60 139.64 2,482,651 +0.33(+0.24%)
Aug 17, 2023 140.25 140.66 139.17 139.31 1,856,652 -0.59(-0.42%)
Aug 16, 2023 140.59 141.31 139.79 139.89 1,805,087 -0.78(-0.56%)
Aug 15, 2023 141.72 141.79 140.48 140.68 1,854,754 -1.83(-1.29%)
Aug 14, 2023 142.45 142.62 142.07 142.51 1,452,318 -0.14(-0.10%)
Aug 11, 2023 141.85 142.78 141.68 142.65 1,984,456 +0.60(+0.42%)
Aug 10, 2023 142.84 143.74 141.81 142.05 2,159,014 -0.23(-0.16%)
Aug 09, 2023 142.74 143.19 142.09 142.28 2,720,543 -0.44(-0.31%)
Aug 08, 2023 142.31 142.84 141.41 142.72 1,512,720 -0.65(-0.45%)
Aug 07, 2023 142.52 143.50 142.39 143.37 1,490,659 +1.44(+1.02%)
Aug 04, 2023 142.95 143.50 141.73 141.92 1,816,561 -0.64(-0.45%)
Aug 03, 2023 142.55 143.02 141.99 142.56 2,045,255 -0.40(-0.28%)
Aug 02, 2023 143.17 143.55 142.76 142.96 2,730,690 -0.86(-0.60%)
Aug 01, 2023 143.92 144.37 143.38 143.82 1,622,208 -0.33(-0.23%)
Jul 31, 2023 144.11 144.46 143.66 144.16 1,873,478 +0.29(+0.20%)
Jul 28, 2023 144.28 144.30 143.35 143.87 2,257,707 +0.47(+0.33%)
Jul 27, 2023 144.70 144.86 143.20 143.39 2,092,471 -0.90(-0.63%)
Jul 26, 2023 143.87 144.75 143.75 144.30 1,699,998 +0.17(+0.12%)
Jul 25, 2023 143.79 144.48 143.70 144.13 2,258,595 -0.20(-0.14%)
Jul 24, 2023 143.70 144.61 143.67 144.32 2,313,969 +0.73(+0.51%)
Jul 21, 2023 143.43 143.89 143.03 143.59 2,235,346 +0.44(+0.31%)
Jul 20, 2023 142.19 143.31 142.03 143.15 2,879,531 +1.25(+0.88%)
Jul 19, 2023 141.45 142.32 141.25 141.90 4,127,923 +0.79(+0.56%)
Jul 18, 2023 140.34 141.70 140.14 141.11 2,240,315 +1.00(+0.71%)
Jul 17, 2023 139.71 140.48 139.38 140.11 2,007,821 +0.05(+0.03%)
Jul 14, 2023 140.84 140.84 139.81 140.06 1,955,649 -0.45(-0.32%)
Jul 13, 2023 140.47 140.69 140.15 140.51 2,111,543 +0.30(+0.22%)
Jul 12, 2023 140.66 140.82 139.93 140.21 2,106,726 +0.35(+0.25%)
Jul 11, 2023 138.91 139.97 138.70 139.85 1,734,245 +1.33(+0.96%)
Jul 10, 2023 137.78 138.90 137.68 138.52 2,015,611 +0.81(+0.59%)
Jul 07, 2023 137.45 138.90 137.29 137.71 2,559,863 -0.22(-0.16%)
Jul 06, 2023 138.14 138.35 137.19 137.92 1,593,351 -1.36(-0.98%)
Jul 05, 2023 139.25 139.70 138.94 139.28 2,001,252 -0.60(-0.43%)
Jul 03, 2023 139.18 140.01 138.88 139.88 1,386,465 +0.54(+0.39%)
Jun 30, 2023 138.87 139.62 138.68 139.34 1,591,681 +1.18(+0.85%)
Jun 29, 2023 137.11 138.18 136.80 138.17 1,402,935 +1.04(+0.76%)
Jun 28, 2023 137.35 137.35 136.52 137.13 1,954,092 -0.31(-0.23%)
Jun 27, 2023 136.56 137.59 136.31 137.44 1,755,276 +0.86(+0.63%)
Jun 26, 2023 136.03 136.88 135.74 136.58 1,517,130 +0.53(+0.39%)
Jun 23, 2023 136.47 136.80 135.79 136.05 1,478,187 -0.99(-0.72%)
Jun 22, 2023 137.36 137.53 136.70 137.04 3,103,319 -0.49(-0.35%)
Jun 21, 2023 137.13 138.07 136.66 137.53 2,773,659 -0.01(-0.01%)
Jun 20, 2023 138.03 138.15 137.21 137.54 2,281,715 -1.17(-0.84%)
Jun 16, 2023 139.31 139.54 138.59 138.71 2,895,426 -0.04(-0.03%)
Jun 15, 2023 137.04 139.07 137.04 138.74 2,681,506 +1.67(+1.22%)
Jun 14, 2023 137.71 137.93 136.43 137.08 1,871,494 -0.50(-0.36%)
Jun 13, 2023 136.85 137.91 136.72 137.57 2,794,133 +0.97(+0.71%)
Jun 12, 2023 136.20 136.73 135.96 136.60 1,538,262 +0.39(+0.29%)
Jun 09, 2023 136.23 136.73 135.95 136.21 1,417,860 -0.02(-0.01%)
Jun 08, 2023 135.90 136.39 135.37 136.23 1,865,062 +0.25(+0.19%)
Jun 07, 2023 134.89 136.11 134.54 135.98 2,293,198 +1.16(+0.86%)
Jun 06, 2023 134.26 134.93 134.16 134.82 1,463,108 +0.44(+0.33%)
Jun 05, 2023 135.00 135.18 134.21 134.38 2,058,588 -0.38(-0.28%)
Jun 02, 2023 133.03 135.06 132.88 134.76 2,567,520 +2.60(+1.97%)
Jun 01, 2023 131.51 132.50 130.86 132.16 2,820,723 +0.87(+0.66%)
May 31, 2023 131.26 131.68 130.69 131.29 2,983,461 -0.56(-0.43%)
May 30, 2023 132.18 132.49 131.47 131.86 2,748,670 -0.40(-0.30%)
May 26, 2023 131.58 132.48 131.43 132.26 2,424,552 +0.99(+0.76%)
May 25, 2023 131.50 131.68 130.42 131.26 2,461,313 -0.57(-0.44%)
May 24, 2023 132.78 132.92 131.70 131.84 1,468,833 -1.28(-0.96%)
May 23, 2023 133.55 134.36 133.05 133.11 1,707,393 -0.75(-0.56%)
May 22, 2023 134.16 134.68 133.33 133.86 1,774,474 -0.22(-0.17%)
May 19, 2023 134.59 135.03 133.65 134.09 1,721,175 +0.00(+0.00%)
May 18, 2023 133.27 134.21 132.85 134.09 3,854,773 +0.43(+0.32%)
May 17, 2023 132.81 133.93 132.28 133.66 2,994,549 +1.53(+1.16%)
May 16, 2023 133.51 133.52 132.08 132.13 2,758,970 -1.67(-1.25%)
May 15, 2023 133.62 134.03 132.99 133.79 1,872,145 +0.44(+0.33%)
May 12, 2023 133.83 133.90 132.58 133.36 2,246,646 -0.03(-0.02%)
May 11, 2023 133.40 133.44 132.63 133.39 2,030,239 -0.56(-0.42%)
May 10, 2023 135.01 135.01 132.86 133.95 2,236,965 -0.23(-0.17%)
May 09, 2023 134.21 134.61 133.89 134.18 2,880,536 -0.52(-0.38%)
May 08, 2023 135.14 135.23 134.42 134.70 1,593,326 -0.13(-0.09%)
May 05, 2023 134.08 135.20 133.93 134.83 1,990,321 +2.08(+1.57%)
May 04, 2023 133.40 133.73 132.17 132.74 2,499,520 -1.18(-0.88%)
May 03, 2023 135.17 135.63 133.82 133.92 2,018,006 -1.11(-0.82%)
May 02, 2023 136.62 136.62 133.90 135.03 2,065,418 -2.01(-1.46%)
May 01, 2023 136.84 137.74 136.73 137.04 1,479,548 +0.11(+0.08%)
Apr 28, 2023 135.40 137.00 135.40 136.93 1,731,848 +1.20(+0.88%)
Apr 27, 2023 134.29 135.88 134.04 135.73 1,874,151 +1.90(+1.42%)
Apr 26, 2023 134.95 135.09 133.54 133.83 1,997,097 -1.74(-1.29%)
Apr 25, 2023 136.60 136.74 135.48 135.58 1,879,097 -1.51(-1.10%)
Apr 24, 2023 136.65 137.19 136.63 137.09 1,548,371 +0.41(+0.30%)
Apr 21, 2023 136.98 136.98 136.09 136.68 1,382,950 +0.05(+0.04%)
Apr 20, 2023 136.57 136.95 136.19 136.63 2,385,229 -0.79(-0.57%)
Apr 19, 2023 137.18 137.56 136.89 137.42 1,375,811 -0.16(-0.11%)
Apr 18, 2023 137.76 137.76 137.02 137.57 1,739,505 +0.08(+0.06%)
Apr 17, 2023 136.79 137.50 136.59 137.50 5,298,404 +0.70(+0.51%)
Apr 14, 2023 137.15 137.72 136.17 136.79 2,786,576 -0.21(-0.15%)
Apr 13, 2023 136.23 137.20 135.64 137.00 1,963,883 +0.83(+0.61%)
Apr 12, 2023 136.96 137.10 135.94 136.17 2,586,295 -0.22(-0.16%)
Apr 11, 2023 136.15 136.85 135.89 136.40 2,005,207 +0.60(+0.44%)
Apr 10, 2023 134.96 135.80 134.76 135.79 1,807,081 +0.43(+0.32%)
Apr 06, 2023 135.28 135.61 134.98 135.36 1,803,546 +0.12(+0.09%)
Apr 05, 2023 134.41 135.29 134.31 135.25 1,943,919 +0.77(+0.57%)
Apr 04, 2023 135.80 135.84 133.87 134.48 1,979,761 -1.16(-0.85%)
Apr 03, 2023 134.91 135.90 134.77 135.64 1,974,204 +1.09(+0.81%)
Mar 31, 2023 133.60 134.60 133.53 134.54 2,065,481 +1.44(+1.08%)
Mar 30, 2023 133.38 133.50 132.53 133.10 2,284,693 +0.50(+0.37%)
Mar 29, 2023 132.06 132.66 131.36 132.61 2,386,286 +1.56(+1.19%)
Mar 28, 2023 130.84 131.53 130.61 131.05 2,333,049 +0.09(+0.07%)
Mar 27, 2023 130.97 131.55 130.43 130.96 2,228,763 +1.13(+0.87%)
Mar 24, 2023 128.01 129.92 127.51 129.83 3,089,236 +1.11(+0.86%)
Mar 23, 2023 129.83 130.78 127.93 128.72 2,314,113 -0.59(-0.46%)
Mar 22, 2023 131.85 132.28 129.29 129.31 2,740,255 -2.45(-1.86%)
Mar 21, 2023 131.82 131.99 131.05 131.76 2,500,806 +1.44(+1.11%)
Mar 20, 2023 129.18 130.66 129.18 130.32 2,887,074 +1.79(+1.39%)
Mar 17, 2023 130.12 130.14 128.06 128.53 2,745,065 -2.20(-1.68%)
Mar 16, 2023 128.47 131.00 127.98 130.72 5,324,372 +1.38(+1.07%)
Mar 15, 2023 128.69 129.48 127.76 129.34 3,573,148 -1.70(-1.30%)
Mar 14, 2023 131.33 131.78 129.62 131.04 3,224,857 +1.54(+1.19%)
Mar 13, 2023 128.85 131.29 128.49 129.50 5,059,837 -1.09(-0.84%)
Mar 10, 2023 131.94 132.89 130.00 130.60 3,858,670 -1.68(-1.27%)
Mar 09, 2023 135.04 135.39 131.88 132.27 2,364,733 -2.58(-1.91%)
Mar 08, 2023 135.00 135.34 134.18 134.85 1,896,908 -0.22(-0.16%)
Mar 07, 2023 137.31 137.31 134.80 135.07 1,843,686 -2.28(-1.66%)
Mar 06, 2023 137.46 137.93 137.13 137.35 2,229,348 +0.01(+0.01%)
Mar 03, 2023 136.30 137.47 135.77 137.34 2,311,626 +1.64(+1.21%)
Mar 02, 2023 134.71 136.03 134.19 135.70 1,948,849 +0.69(+0.51%)
Mar 01, 2023 134.80 135.42 134.50 135.01 2,230,683 -0.16(-0.11%)
Feb 28, 2023 135.91 135.94 135.10 135.17 1,710,126 -0.67(-0.49%)
Feb 27, 2023 136.74 137.14 135.57 135.84 2,005,458 -0.01(-0.01%)
Feb 24, 2023 135.36 136.17 134.85 135.85 1,935,439 -0.68(-0.50%)
Feb 23, 2023 136.81 137.19 135.36 136.53 2,242,511 +0.26(+0.19%)
Feb 22, 2023 136.67 137.12 135.80 136.26 1,484,464 -0.35(-0.26%)
Feb 21, 2023 137.79 138.24 136.38 136.61 1,943,574 -2.23(-1.60%)
Feb 17, 2023 138.03 139.03 137.76 138.84 1,437,217 +0.27(+0.20%)
Feb 16, 2023 138.45 139.65 138.18 138.57 1,613,244 -1.15(-0.82%)
Feb 15, 2023 138.94 139.74 138.66 139.72 1,687,853 -0.05(-0.03%)
Feb 14, 2023 139.99 140.70 138.84 139.77 2,266,805 -0.58(-0.41%)
Feb 13, 2023 139.19 140.35 139.14 140.35 1,500,565 +1.17(+0.84%)
Feb 10, 2023 138.03 139.29 137.83 139.18 1,730,337 +1.36(+0.98%)
Feb 09, 2023 139.97 139.97 137.54 137.82 1,886,225 -1.16(-0.84%)
Feb 08, 2023 139.17 139.77 138.80 138.98 1,393,920 -0.93(-0.66%)
Feb 07, 2023 138.57 140.27 137.97 139.91 1,989,701 +0.99(+0.71%)
Feb 06, 2023 138.75 139.10 138.30 138.93 1,985,414 -0.38(-0.27%)
Feb 03, 2023 139.77 140.16 138.92 139.30 2,661,057 -0.77(-0.55%)
Feb 02, 2023 140.21 140.44 139.20 140.08 5,540,008 +0.02(+0.01%)
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.