Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Centene Corp (NY: CNC )

62.26 +0.48 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 75.46 75.75 75.04 75.31 3,095,364 +0.45(+0.60%)
Jan 30, 2024 74.21 74.93 73.90 74.86 2,265,744 +0.80(+1.08%)
Jan 29, 2024 73.51 74.25 73.28 74.06 2,072,354 +0.29(+0.39%)
Jan 26, 2024 73.80 74.14 73.18 73.77 2,979,253 +0.22(+0.30%)
Jan 25, 2024 72.95 74.67 71.81 73.55 5,121,179 -1.93(-2.56%)
Jan 24, 2024 76.31 77.29 75.26 75.48 3,155,536 -0.08(-0.11%)
Jan 23, 2024 75.19 76.14 75.18 75.56 2,200,336 +0.39(+0.52%)
Jan 22, 2024 74.54 75.34 73.82 75.17 3,179,647 +1.02(+1.38%)
Jan 19, 2024 76.72 76.76 74.12 74.15 4,026,209 -2.45(-3.20%)
Jan 18, 2024 74.61 76.71 74.27 76.60 3,081,353 -1.40(-1.79%)
Jan 17, 2024 78.85 79.56 77.78 78.00 2,567,565 -0.72(-0.91%)
Jan 16, 2024 79.14 79.31 78.42 78.72 2,765,927 -0.09(-0.11%)
Jan 12, 2024 77.38 79.00 76.61 78.81 2,966,223 -0.66(-0.83%)
Jan 11, 2024 78.42 79.83 77.94 79.47 3,943,384 +1.06(+1.35%)
Jan 10, 2024 77.52 78.47 77.51 78.41 2,705,226 +0.40(+0.51%)
Jan 09, 2024 76.76 78.08 76.70 78.01 2,443,777 +1.25(+1.63%)
Jan 08, 2024 77.59 77.78 75.32 76.76 2,078,076 -0.62(-0.80%)
Jan 05, 2024 77.27 77.62 76.73 77.38 2,453,662 +0.17(+0.22%)
Jan 04, 2024 77.04 77.63 76.67 77.21 3,052,815 +0.47(+0.61%)
Jan 03, 2024 77.88 77.92 76.28 76.74 3,907,591 -0.09(-0.12%)
Jan 02, 2024 75.00 77.53 75.00 76.83 3,730,924 +2.62(+3.53%)
Dec 29, 2023 73.63 74.58 73.63 74.21 2,512,201 +0.32(+0.43%)
Dec 28, 2023 73.52 74.18 73.45 73.89 2,729,533 +0.46(+0.63%)
Dec 27, 2023 73.75 73.81 72.95 73.43 2,310,266 -0.22(-0.30%)
Dec 26, 2023 73.17 73.91 73.09 73.65 1,507,625 +0.31(+0.42%)
Dec 22, 2023 73.56 73.61 72.74 73.34 2,156,737 -0.07(-0.10%)
Dec 21, 2023 72.70 73.46 72.28 73.41 3,352,067 +1.20(+1.66%)
Dec 20, 2023 74.33 74.46 72.05 72.21 4,532,541 -2.32(-3.11%)
Dec 19, 2023 74.73 75.25 73.97 74.53 2,859,896 -0.26(-0.35%)
Dec 18, 2023 74.49 74.89 73.91 74.79 3,635,313 +0.57(+0.77%)
Dec 15, 2023 74.90 75.42 72.86 74.22 7,375,707 -1.29(-1.71%)
Dec 14, 2023 76.69 76.69 74.18 75.51 5,617,694 -1.16(-1.51%)
Dec 13, 2023 75.86 76.78 74.82 76.67 4,912,922 +0.33(+0.43%)
Dec 12, 2023 75.62 77.83 75.62 76.34 5,290,140 +2.09(+2.81%)
Dec 11, 2023 74.03 74.30 73.01 74.25 2,650,122 +0.48(+0.65%)
Dec 08, 2023 74.63 74.63 73.41 73.77 2,693,987 -0.47(-0.63%)
Dec 07, 2023 74.84 74.84 73.62 74.24 2,434,610 -0.16(-0.22%)
Dec 06, 2023 74.97 75.00 73.83 74.40 2,153,321 -0.61(-0.81%)
Dec 05, 2023 74.37 75.31 73.75 75.01 3,012,374 +0.98(+1.32%)
Dec 04, 2023 74.84 74.88 73.52 74.03 2,348,672 -0.85(-1.14%)
Dec 01, 2023 73.54 74.97 73.49 74.88 3,888,414 +1.20(+1.63%)
Nov 30, 2023 70.61 73.76 70.59 73.68 6,144,327 +3.20(+4.54%)
Nov 29, 2023 72.34 72.83 68.15 70.48 6,735,776 -2.48(-3.40%)
Nov 28, 2023 73.00 73.88 72.43 72.96 2,904,866 -1.15(-1.55%)
Nov 27, 2023 74.40 74.65 73.64 74.11 2,059,663 -0.25(-0.34%)
Nov 24, 2023 74.22 74.58 73.98 74.36 640,918 +0.15(+0.20%)
Nov 22, 2023 73.95 74.51 73.82 74.21 1,794,000 +0.51(+0.69%)
Nov 21, 2023 73.03 73.89 72.30 73.70 2,214,148 +0.94(+1.29%)
Nov 20, 2023 72.51 73.00 72.17 72.76 2,097,068 +0.15(+0.21%)
Nov 17, 2023 73.39 73.39 72.27 72.61 1,929,999 -0.60(-0.82%)
Nov 16, 2023 73.42 74.18 72.47 73.21 3,129,719 -0.02(-0.03%)
Nov 15, 2023 73.18 73.90 72.50 73.23 2,876,646 +0.00(+0.00%)
Nov 14, 2023 71.80 73.58 71.62 73.23 3,203,060 +1.09(+1.51%)
Nov 13, 2023 71.96 72.48 71.64 72.14 1,546,426 +0.27(+0.38%)
Nov 10, 2023 71.45 72.13 70.69 71.87 2,763,286 +0.41(+0.57%)
Nov 09, 2023 70.42 72.02 70.42 71.46 3,346,607 +1.15(+1.64%)
Nov 08, 2023 72.10 72.14 69.93 70.31 2,346,396 -1.44(-2.01%)
Nov 07, 2023 71.98 72.51 71.58 71.75 3,315,782 -0.09(-0.13%)
Nov 06, 2023 69.49 71.93 68.99 71.84 5,556,584 +2.52(+3.64%)
Nov 03, 2023 69.12 69.98 68.69 69.32 3,417,368 +0.39(+0.57%)
Nov 02, 2023 69.12 69.51 68.05 68.93 3,183,713 -0.39(-0.56%)
Nov 01, 2023 68.71 70.10 68.13 69.32 3,095,130 +0.34(+0.49%)
Oct 31, 2023 68.58 69.04 68.19 68.98 2,954,568 +1.02(+1.50%)
Oct 30, 2023 67.61 68.21 67.05 67.96 2,674,473 +0.48(+0.71%)
Oct 27, 2023 67.69 68.19 67.21 67.48 2,663,248 -0.63(-0.92%)
Oct 26, 2023 68.28 69.25 67.57 68.11 3,617,769 -0.60(-0.87%)
Oct 25, 2023 69.63 69.75 67.85 68.71 3,116,654 -0.98(-1.41%)
Oct 24, 2023 72.56 72.84 68.95 69.69 4,797,708 -1.17(-1.65%)
Oct 23, 2023 71.73 71.80 70.40 70.86 3,732,835 -1.03(-1.43%)
Oct 20, 2023 72.22 72.51 71.76 71.89 2,576,857 -0.05(-0.07%)
Oct 19, 2023 72.80 73.47 71.63 71.94 2,020,450 -1.04(-1.43%)
Oct 18, 2023 72.85 73.03 71.53 72.98 3,198,104 +0.86(+1.19%)
Oct 17, 2023 71.13 72.72 71.00 72.12 2,973,596 +1.00(+1.41%)
Oct 16, 2023 71.46 72.23 71.00 71.12 3,261,759 +0.05(+0.07%)
Oct 13, 2023 71.29 72.94 70.70 71.07 3,329,000 +0.11(+0.16%)
Oct 12, 2023 71.06 71.32 69.83 70.96 2,251,102 -0.02(-0.03%)
Oct 11, 2023 70.72 71.30 70.25 70.98 1,961,041 -0.19(-0.27%)
Oct 10, 2023 70.95 71.23 70.06 71.17 2,592,324 +0.31(+0.44%)
Oct 09, 2023 69.79 70.90 69.79 70.86 2,143,447 +0.65(+0.93%)
Oct 06, 2023 68.91 70.52 68.91 70.21 2,503,085 +1.19(+1.72%)
Oct 05, 2023 69.09 69.46 68.30 69.02 2,495,684 +0.04(+0.06%)
Oct 04, 2023 68.07 69.12 67.77 68.98 2,410,488 +0.74(+1.08%)
Oct 03, 2023 68.81 68.91 67.62 68.24 2,803,393 -1.06(-1.53%)
Oct 02, 2023 68.67 69.44 68.01 69.30 2,397,248 +0.42(+0.61%)
Sep 29, 2023 69.15 69.66 68.76 68.88 3,527,701 -0.38(-0.55%)
Sep 28, 2023 69.99 70.92 69.02 69.26 2,961,804 -0.48(-0.69%)
Sep 27, 2023 70.17 70.77 68.92 69.74 3,031,413 -0.25(-0.36%)
Sep 26, 2023 70.70 70.97 69.82 69.99 3,716,998 -0.58(-0.82%)
Sep 25, 2023 68.85 70.66 70.09 70.57 3,298,120 +1.89(+2.75%)
Sep 22, 2023 69.28 69.75 68.52 68.68 4,389,698 -0.86(-1.24%)
Sep 21, 2023 68.20 69.99 67.89 69.54 4,066,455 +1.46(+2.14%)
Sep 20, 2023 68.22 68.48 67.23 68.08 2,591,603 +0.23(+0.34%)
Sep 19, 2023 67.97 68.05 67.20 67.85 2,313,220 -0.01(-0.01%)
Sep 18, 2023 68.12 68.12 67.20 67.86 1,925,646 +0.05(+0.07%)
Sep 15, 2023 67.56 68.43 67.54 67.81 5,347,996 +0.20(+0.30%)
Sep 14, 2023 68.71 68.86 67.26 67.61 2,986,967 -0.73(-1.07%)
Sep 13, 2023 67.24 69.17 67.14 68.34 5,235,987 +1.32(+1.97%)
Sep 12, 2023 66.05 67.04 65.13 67.02 4,115,079 +0.60(+0.90%)
Sep 11, 2023 65.64 67.12 65.64 66.42 4,665,799 +1.01(+1.54%)
Sep 08, 2023 65.89 66.14 65.06 65.41 3,519,177 -1.03(-1.55%)
Sep 07, 2023 63.70 67.13 63.49 66.44 6,931,443 +3.12(+4.93%)
Sep 06, 2023 62.50 64.11 62.50 63.32 5,073,029 +1.44(+2.33%)
Sep 05, 2023 61.41 62.28 61.31 61.88 3,890,030 +0.61(+1.00%)
Sep 01, 2023 61.95 62.00 60.83 61.27 4,239,790 -0.38(-0.62%)
Aug 31, 2023 63.20 63.37 61.63 61.65 3,619,797 -1.07(-1.71%)
Aug 30, 2023 63.72 64.18 62.62 62.72 4,047,057 -1.72(-2.67%)
Aug 29, 2023 64.20 64.53 63.87 64.44 1,705,463 +0.42(+0.66%)
Aug 28, 2023 63.97 64.40 63.61 64.02 2,153,919 +0.54(+0.85%)
Aug 25, 2023 64.14 64.14 62.92 63.48 1,585,006 -0.48(-0.75%)
Aug 24, 2023 63.80 64.47 63.53 63.96 1,746,078 +0.33(+0.52%)
Aug 23, 2023 64.41 64.41 63.22 63.63 2,927,315 -0.17(-0.27%)
Aug 22, 2023 63.65 64.62 63.65 63.80 2,396,513 -0.03(-0.05%)
Aug 21, 2023 63.86 64.09 63.53 63.83 2,842,999 +0.13(+0.20%)
Aug 18, 2023 63.45 64.34 63.43 63.70 2,566,657 +0.20(+0.31%)
Aug 17, 2023 64.10 64.14 62.94 63.50 3,104,032 -0.80(-1.24%)
Aug 16, 2023 65.11 65.59 64.28 64.30 2,429,852 -0.97(-1.49%)
Aug 15, 2023 65.98 66.48 65.17 65.27 2,058,048 -1.58(-2.36%)
Aug 14, 2023 65.63 67.27 65.58 66.85 3,517,631 +1.09(+1.66%)
Aug 11, 2023 65.44 65.77 65.05 65.76 3,366,123 +0.01(+0.02%)
Aug 10, 2023 66.02 66.88 65.49 65.75 2,331,621 -0.05(-0.08%)
Aug 09, 2023 66.04 66.55 65.79 65.80 2,221,055 -0.48(-0.72%)
Aug 08, 2023 67.00 67.02 66.01 66.28 1,974,289 -0.55(-0.82%)
Aug 07, 2023 66.14 67.21 66.08 66.83 2,552,174 +1.03(+1.57%)
Aug 04, 2023 66.10 66.60 65.51 65.80 4,215,541 -0.26(-0.39%)
Aug 03, 2023 67.32 67.32 65.90 66.06 5,046,123 -1.29(-1.92%)
Aug 02, 2023 68.44 68.83 67.30 67.35 3,166,712 -0.66(-0.97%)
Aug 01, 2023 68.15 68.67 67.76 68.01 3,798,642 -0.08(-0.12%)
Jul 31, 2023 66.26 68.50 66.14 68.09 4,936,229 +1.91(+2.89%)
Jul 28, 2023 69.08 69.08 64.93 66.18 7,129,099 -3.77(-5.39%)
Jul 27, 2023 70.24 71.08 69.85 69.95 2,879,459 -0.02(-0.03%)
Jul 26, 2023 70.63 70.98 69.66 69.97 3,107,832 -0.35(-0.50%)
Jul 25, 2023 70.72 70.72 69.99 70.32 2,618,375 -0.54(-0.76%)
Jul 24, 2023 70.51 70.97 70.47 70.86 3,089,499 +0.23(+0.33%)
Jul 21, 2023 70.40 71.66 70.40 70.63 5,086,757 +0.45(+0.64%)
Jul 20, 2023 69.06 70.39 68.34 70.18 3,116,728 +1.69(+2.47%)
Jul 19, 2023 68.08 69.92 67.93 68.49 3,940,537 +2.16(+3.26%)
Jul 18, 2023 65.35 66.72 65.25 66.33 3,789,334 +1.26(+1.94%)
Jul 17, 2023 65.50 65.96 65.02 65.07 3,002,222 -0.56(-0.85%)
Jul 14, 2023 65.07 66.81 64.98 65.63 5,082,912 +1.98(+3.11%)
Jul 13, 2023 63.87 64.39 63.55 63.65 3,681,625 -0.15(-0.24%)
Jul 12, 2023 66.70 66.72 63.69 63.80 6,728,451 -3.96(-5.84%)
Jul 11, 2023 67.29 67.89 67.16 67.76 2,182,444 +0.45(+0.67%)
Jul 10, 2023 66.61 67.78 66.59 67.31 2,400,238 +0.81(+1.22%)
Jul 07, 2023 66.51 67.09 66.41 66.50 2,565,821 -0.69(-1.03%)
Jul 06, 2023 67.07 67.77 66.78 67.19 3,733,615 -0.25(-0.37%)
Jul 05, 2023 67.13 67.81 67.13 67.44 2,000,146 +0.07(+0.10%)
Jul 03, 2023 67.12 67.56 66.81 67.37 1,353,440 -0.08(-0.12%)
Jun 30, 2023 67.15 67.95 66.92 67.45 3,490,997 +0.46(+0.69%)
Jun 29, 2023 66.24 67.49 66.14 66.99 3,021,046 +0.89(+1.35%)
Jun 28, 2023 66.41 66.58 65.71 66.10 2,107,072 -0.44(-0.66%)
Jun 27, 2023 66.34 66.87 65.46 66.54 2,358,276 +0.18(+0.27%)
Jun 26, 2023 66.30 67.09 65.38 66.36 1,753,705 +0.03(+0.05%)
Jun 23, 2023 66.49 67.07 66.28 66.33 2,517,722 -0.47(-0.70%)
Jun 22, 2023 66.53 66.99 66.10 66.80 1,895,135 +0.79(+1.20%)
Jun 21, 2023 65.61 66.89 65.60 66.01 3,846,232 +0.09(+0.14%)
Jun 20, 2023 65.40 66.44 64.99 65.92 3,539,947 +0.26(+0.40%)
Jun 16, 2023 66.35 66.88 64.82 65.66 5,625,254 -0.46(-0.70%)
Jun 15, 2023 64.72 66.96 64.72 66.12 4,460,184 +1.47(+2.27%)
Jun 14, 2023 64.21 65.20 63.04 64.65 7,427,448 -4.82(-6.94%)
Jun 13, 2023 69.25 69.82 68.96 69.47 2,023,633 +0.29(+0.42%)
Jun 12, 2023 68.84 69.64 68.60 69.18 2,318,516 +0.18(+0.26%)
Jun 09, 2023 67.57 69.27 67.08 69.00 2,674,431 +1.38(+2.04%)
Jun 08, 2023 67.75 68.12 67.04 67.62 2,140,498 -0.07(-0.10%)
Jun 07, 2023 66.62 68.40 66.03 67.69 5,127,665 +0.96(+1.44%)
Jun 06, 2023 67.32 67.41 66.22 66.73 3,294,138 -0.61(-0.91%)
Jun 05, 2023 66.82 67.61 65.84 67.34 2,219,819 +0.88(+1.32%)
Jun 02, 2023 65.22 66.68 64.20 66.46 3,595,854 +1.52(+2.34%)
Jun 01, 2023 62.69 65.53 62.47 64.94 3,871,261 +2.53(+4.05%)
May 31, 2023 61.88 62.75 61.34 62.41 8,430,427 +0.43(+0.69%)
May 30, 2023 61.99 62.89 61.84 61.98 2,563,354 -0.74(-1.18%)
May 26, 2023 63.30 64.11 62.58 62.72 3,228,200 -0.71(-1.12%)
May 25, 2023 64.16 64.16 62.82 63.43 2,852,119 -1.21(-1.87%)
May 24, 2023 64.99 65.03 64.24 64.64 3,152,905 -0.39(-0.60%)
May 23, 2023 64.70 65.47 64.26 65.03 2,091,826 -0.17(-0.26%)
May 22, 2023 65.33 65.77 64.67 65.20 2,710,355 -0.20(-0.31%)
May 19, 2023 66.00 66.27 64.97 65.40 3,645,400 -0.40(-0.61%)
May 18, 2023 66.85 66.84 65.27 65.80 2,548,799 -1.40(-2.08%)
May 17, 2023 65.59 67.39 65.25 67.20 2,461,408 +1.75(+2.67%)
May 16, 2023 67.04 67.37 65.40 65.45 2,107,377 -1.76(-2.62%)
May 15, 2023 67.42 67.47 66.38 67.21 1,792,969 +0.04(+0.06%)
May 12, 2023 67.58 67.62 66.33 67.17 2,604,827 -0.20(-0.30%)
May 11, 2023 66.52 67.44 66.38 67.37 2,631,765 +0.51(+0.76%)
May 10, 2023 67.71 67.93 66.77 66.86 1,957,196 -0.76(-1.12%)
May 09, 2023 68.24 68.80 67.38 67.62 2,081,353 -0.66(-0.97%)
May 08, 2023 68.19 68.74 67.82 68.28 1,507,679 -0.11(-0.16%)
May 05, 2023 67.85 68.88 67.76 68.39 2,042,495 +1.17(+1.74%)
May 04, 2023 68.39 68.39 66.75 67.22 2,667,669 -1.50(-2.18%)
May 03, 2023 68.60 69.42 67.97 68.72 2,875,932 +0.24(+0.35%)
May 02, 2023 68.74 69.01 67.25 68.48 2,107,181 -0.13(-0.19%)
May 01, 2023 68.90 69.25 68.45 68.61 2,919,606 -0.32(-0.46%)
Apr 28, 2023 68.60 69.55 68.02 68.93 2,780,707 +0.43(+0.63%)
Apr 27, 2023 66.59 68.86 66.59 68.50 3,325,942 +1.87(+2.81%)
Apr 26, 2023 68.61 68.80 66.41 66.63 4,712,279 -2.66(-3.84%)
Apr 25, 2023 69.22 70.67 68.83 69.29 6,759,181 +1.63(+2.41%)
Apr 24, 2023 66.22 67.84 65.72 67.66 3,719,619 +1.67(+2.53%)
Apr 21, 2023 66.25 66.75 65.28 65.99 2,399,560 +0.13(+0.20%)
Apr 20, 2023 66.52 66.67 65.56 65.86 3,530,646 -0.92(-1.38%)
Apr 19, 2023 68.76 68.85 66.30 66.78 3,893,981 -2.15(-3.12%)
Apr 18, 2023 68.78 69.08 68.03 68.93 3,119,516 +0.23(+0.33%)
Apr 17, 2023 68.01 68.88 67.73 68.70 3,007,633 +0.63(+0.93%)
Apr 14, 2023 69.50 69.64 67.56 68.07 5,129,359 -1.29(-1.86%)
Apr 13, 2023 67.52 69.59 67.44 69.36 4,139,097 +2.18(+3.25%)
Apr 12, 2023 67.26 67.81 66.66 67.18 3,699,658 -0.18(-0.27%)
Apr 11, 2023 66.61 67.41 66.48 67.36 2,730,008 +1.04(+1.57%)
Apr 10, 2023 65.81 66.56 65.60 66.32 3,623,462 +0.30(+0.45%)
Apr 06, 2023 66.28 66.71 65.77 66.02 3,807,035 +0.23(+0.35%)
Apr 05, 2023 64.42 66.14 63.83 65.79 4,090,512 +1.81(+2.83%)
Apr 04, 2023 64.42 64.81 63.81 63.98 3,496,978 -0.69(-1.07%)
Apr 03, 2023 64.61 65.24 63.89 64.67 4,837,626 +1.46(+2.31%)
Mar 31, 2023 64.44 64.47 62.84 63.21 5,973,846 -0.92(-1.43%)
Mar 30, 2023 64.00 64.22 63.29 64.13 4,290,719 +0.48(+0.75%)
Mar 29, 2023 63.29 63.81 62.96 63.65 2,874,540 +0.53(+0.84%)
Mar 28, 2023 64.51 64.61 62.72 63.12 3,284,634 -1.63(-2.52%)
Mar 27, 2023 64.81 65.31 64.15 64.75 2,607,854 +0.70(+1.09%)
Mar 24, 2023 62.68 64.14 62.47 64.05 2,922,001 +1.47(+2.35%)
Mar 23, 2023 63.64 63.99 61.71 62.58 4,512,582 -1.02(-1.60%)
Mar 22, 2023 65.35 65.63 63.57 63.60 2,909,947 -1.69(-2.59%)
Mar 21, 2023 64.46 65.41 64.34 65.29 3,805,138 +1.14(+1.78%)
Mar 20, 2023 62.95 64.81 62.95 64.15 5,290,760 +1.60(+2.56%)
Mar 17, 2023 63.31 63.31 61.82 62.55 8,633,594 -0.64(-1.01%)
Mar 16, 2023 63.13 63.67 62.63 63.19 4,389,427 -0.35(-0.55%)
Mar 15, 2023 62.73 63.84 62.38 63.54 3,744,974 +0.20(+0.32%)
Mar 14, 2023 64.79 65.14 62.88 63.34 4,032,937 -0.83(-1.29%)
Mar 13, 2023 64.80 65.87 63.99 64.17 2,883,158 -0.93(-1.43%)
Mar 10, 2023 65.42 66.35 64.82 65.10 2,949,112 -0.44(-0.67%)
Mar 09, 2023 67.17 67.36 65.12 65.54 3,607,593 -1.36(-2.03%)
Mar 08, 2023 66.56 67.47 66.39 66.90 3,686,235 -1.05(-1.55%)
Mar 07, 2023 69.19 69.23 67.39 67.95 3,646,868 -1.01(-1.46%)
Mar 06, 2023 69.03 69.82 68.78 68.96 3,273,897 -0.11(-0.16%)
Mar 03, 2023 68.77 69.13 68.00 69.07 2,921,091 +0.48(+0.70%)
Mar 02, 2023 68.33 69.00 67.42 68.59 3,198,951 +0.08(+0.12%)
Mar 01, 2023 67.87 69.08 67.58 68.51 3,447,515 +0.11(+0.16%)
Feb 28, 2023 69.85 70.05 68.06 68.40 4,185,019 -1.69(-2.41%)
Feb 27, 2023 70.88 70.97 69.98 70.09 2,832,086 -0.19(-0.27%)
Feb 24, 2023 71.68 71.68 70.12 70.28 2,960,374 -1.39(-1.94%)
Feb 23, 2023 71.99 72.32 70.91 71.67 3,369,633 -0.61(-0.84%)
Feb 22, 2023 72.41 72.71 71.84 72.28 2,226,781 +0.01(+0.01%)
Feb 21, 2023 73.12 73.42 72.22 72.27 3,557,437 -1.09(-1.49%)
Feb 17, 2023 72.75 73.78 72.63 73.36 2,700,434 +0.35(+0.48%)
Feb 16, 2023 72.80 73.69 72.42 73.01 3,716,567 -0.09(-0.12%)
Feb 15, 2023 72.81 73.30 72.24 73.10 3,882,817 -0.28(-0.38%)
Feb 14, 2023 73.01 74.44 72.79 73.38 3,929,566 +0.30(+0.41%)
Feb 13, 2023 72.99 73.39 72.12 73.08 4,695,017 +0.34(+0.47%)
Feb 10, 2023 72.91 73.22 71.42 72.74 4,949,584 +1.18(+1.65%)
Feb 09, 2023 73.09 73.57 71.35 71.56 4,784,090 -1.36(-1.87%)
Feb 08, 2023 70.61 73.92 70.55 72.92 6,636,118 +1.94(+2.73%)
Feb 07, 2023 70.00 71.41 68.73 70.98 6,668,632 -0.03(-0.04%)
Feb 06, 2023 71.19 71.69 70.60 71.01 4,759,295 +0.00(+0.00%)
Feb 03, 2023 73.22 73.66 70.80 71.01 5,098,555 -1.56(-2.15%)
Feb 02, 2023 74.60 74.60 71.94 72.57 9,685,751 -2.57(-3.42%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.