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:

Flexshares Global Broad Infr Fund (NY: NFRA )

57.70 -0.10 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 52.53 52.80 52.23 52.27 102,117 -0.17(-0.32%)
Jan 30, 2024 52.27 52.57 52.19 52.44 1,684,626 +0.06(+0.11%)
Jan 29, 2024 52.04 52.40 51.90 52.38 60,119 +0.31(+0.60%)
Jan 26, 2024 52.04 52.14 51.96 52.07 38,285 -0.08(-0.15%)
Jan 25, 2024 51.85 52.15 51.79 52.15 49,267 +0.51(+0.99%)
Jan 24, 2024 52.31 52.31 51.62 51.64 38,736 -0.35(-0.68%)
Jan 23, 2024 51.90 52.07 51.83 51.99 22,048 +0.00(+0.00%)
Jan 22, 2024 52.07 52.22 51.93 51.99 32,650 +0.08(+0.15%)
Jan 19, 2024 51.57 51.93 51.47 51.91 37,030 +0.29(+0.57%)
Jan 18, 2024 51.50 51.66 51.33 51.62 53,341 +0.13(+0.25%)
Jan 17, 2024 51.57 51.75 51.26 51.49 55,603 -0.64(-1.22%)
Jan 16, 2024 52.25 52.35 52.03 52.13 72,713 -0.51(-0.97%)
Jan 12, 2024 52.67 52.86 52.56 52.64 87,066 +0.36(+0.69%)
Jan 11, 2024 52.73 52.73 52.03 52.27 162,257 -0.41(-0.78%)
Jan 10, 2024 52.57 52.78 52.52 52.69 16,677 +0.24(+0.47%)
Jan 09, 2024 52.59 52.59 52.41 52.44 45,980 -0.38(-0.72%)
Jan 08, 2024 52.49 52.89 52.42 52.82 65,434 +0.32(+0.62%)
Jan 05, 2024 52.39 52.83 52.39 52.50 60,187 +0.11(+0.21%)
Jan 04, 2024 52.40 52.67 52.37 52.39 59,522 +0.01(+0.02%)
Jan 03, 2024 52.34 52.54 52.24 52.38 69,916 -0.13(-0.24%)
Jan 02, 2024 52.17 52.67 52.17 52.51 103,834 +0.00(+0.00%)
Dec 29, 2023 52.48 52.56 52.41 52.51 29,572 +0.01(+0.02%)
Dec 28, 2023 52.45 52.70 52.45 52.50 93,077 -0.03(-0.06%)
Dec 27, 2023 52.32 52.58 52.32 52.53 104,924 +0.14(+0.26%)
Dec 26, 2023 52.22 52.51 52.16 52.39 54,209 +0.25(+0.47%)
Dec 22, 2023 52.16 52.57 52.08 52.15 49,513 +0.18(+0.34%)
Dec 21, 2023 51.83 51.97 51.69 51.97 52,996 +0.66(+1.28%)
Dec 20, 2023 51.90 51.99 51.29 51.31 125,658 -0.68(-1.30%)
Dec 19, 2023 51.78 52.02 51.78 51.99 108,823 +0.33(+0.65%)
Dec 18, 2023 51.77 51.85 51.61 51.66 155,067 +0.02(+0.04%)
Dec 15, 2023 52.00 52.00 51.52 51.64 89,763 -0.59(-1.13%)
Dec 14, 2023 52.28 52.55 52.21 52.23 68,553 +0.29(+0.56%)
Dec 13, 2023 50.88 51.96 50.84 51.94 121,272 +1.08(+2.13%)
Dec 12, 2023 50.69 50.90 50.67 50.86 117,085 -0.03(-0.06%)
Dec 11, 2023 50.73 50.93 50.69 50.89 103,875 +0.12(+0.23%)
Dec 08, 2023 50.79 50.96 50.64 50.77 56,832 -0.15(-0.29%)
Dec 07, 2023 50.92 51.04 50.75 50.92 53,134 +0.14(+0.27%)
Dec 06, 2023 50.85 51.00 50.73 50.78 33,775 +0.23(+0.45%)
Dec 05, 2023 50.74 50.80 50.52 50.55 55,764 -0.15(-0.29%)
Dec 04, 2023 50.57 50.89 50.57 50.70 35,823 -0.16(-0.31%)
Dec 01, 2023 50.20 50.87 50.20 50.86 38,682 +0.63(+1.26%)
Nov 30, 2023 49.97 50.23 49.83 50.22 53,179 +0.27(+0.55%)
Nov 29, 2023 50.01 50.10 49.87 49.95 64,335 +0.07(+0.14%)
Nov 28, 2023 49.76 50.04 49.76 49.88 47,102 +0.23(+0.47%)
Nov 27, 2023 49.75 49.75 49.58 49.65 32,304 -0.17(-0.33%)
Nov 24, 2023 49.67 49.89 49.66 49.81 30,856 +0.23(+0.47%)
Nov 22, 2023 49.47 49.58 49.43 49.58 224,409 +0.08(+0.16%)
Nov 21, 2023 49.60 49.60 49.42 49.50 175,356 -0.05(-0.10%)
Nov 20, 2023 49.35 49.65 49.25 49.55 115,534 +0.16(+0.32%)
Nov 17, 2023 49.34 49.39 49.20 49.39 91,928 +0.42(+0.86%)
Nov 16, 2023 48.92 49.05 48.81 48.98 46,544 +0.12(+0.24%)
Nov 15, 2023 48.82 49.06 48.82 48.86 62,430 -0.07(-0.14%)
Nov 14, 2023 48.44 48.99 48.44 48.93 150,664 +1.26(+2.64%)
Nov 13, 2023 47.63 47.82 47.48 47.67 76,548 -0.10(-0.20%)
Nov 10, 2023 47.69 47.98 47.32 47.77 87,082 +0.25(+0.53%)
Nov 09, 2023 47.99 48.03 47.49 47.52 65,091 -0.23(-0.49%)
Nov 08, 2023 47.92 47.92 47.62 47.75 105,285 -0.21(-0.45%)
Nov 07, 2023 48.08 48.11 47.94 47.96 80,076 -0.35(-0.73%)
Nov 06, 2023 48.59 48.63 48.27 48.31 45,443 -0.35(-0.72%)
Nov 03, 2023 48.61 48.85 48.61 48.66 41,820 +0.61(+1.28%)
Nov 02, 2023 47.53 48.13 47.53 48.05 89,718 +0.96(+2.03%)
Nov 01, 2023 46.70 47.13 46.65 47.09 131,110 +0.44(+0.94%)
Oct 31, 2023 46.40 46.69 46.33 46.66 75,700 +0.33(+0.72%)
Oct 30, 2023 46.12 46.37 46.03 46.32 101,696 +0.59(+1.30%)
Oct 27, 2023 46.13 46.19 45.62 45.73 301,383 -0.31(-0.68%)
Oct 26, 2023 46.04 46.30 46.01 46.04 139,953 -0.15(-0.32%)
Oct 25, 2023 46.22 46.47 46.07 46.19 97,579 -0.19(-0.42%)
Oct 24, 2023 46.30 46.53 46.26 46.38 377,817 +0.37(+0.80%)
Oct 23, 2023 45.82 46.31 45.78 46.01 57,170 -0.15(-0.32%)
Oct 20, 2023 46.28 46.49 46.14 46.16 63,085 -0.26(-0.57%)
Oct 19, 2023 46.69 46.99 46.40 46.42 182,122 -0.16(-0.33%)
Oct 18, 2023 47.06 47.06 46.53 46.58 86,586 -0.62(-1.32%)
Oct 17, 2023 46.94 47.42 46.94 47.20 76,786 -0.07(-0.14%)
Oct 16, 2023 46.98 47.35 46.87 47.27 57,832 +0.34(+0.73%)
Oct 13, 2023 47.05 47.22 46.79 46.93 126,347 +0.08(+0.17%)
Oct 12, 2023 47.43 47.43 46.62 46.85 100,100 -0.64(-1.35%)
Oct 11, 2023 47.40 47.51 47.21 47.49 53,179 +0.27(+0.58%)
Oct 10, 2023 46.89 47.29 46.85 47.22 69,747 +0.54(+1.15%)
Oct 09, 2023 46.06 46.69 46.06 46.69 64,217 +0.41(+0.88%)
Oct 06, 2023 45.67 46.35 45.24 46.28 47,762 +0.29(+0.64%)
Oct 05, 2023 45.88 46.06 45.63 45.98 182,072 +0.19(+0.40%)
Oct 04, 2023 45.89 46.00 45.32 45.80 89,160 +0.02(+0.04%)
Oct 03, 2023 45.72 45.89 45.52 45.78 85,774 -0.31(-0.68%)
Oct 02, 2023 46.93 46.93 45.92 46.09 100,068 -1.11(-2.36%)
Sep 29, 2023 47.67 47.71 47.12 47.20 75,406 -0.14(-0.30%)
Sep 28, 2023 47.40 47.46 47.18 47.35 91,117 -0.02(-0.04%)
Sep 27, 2023 47.78 47.78 47.06 47.37 542,787 -0.30(-0.63%)
Sep 26, 2023 48.18 48.18 47.65 47.67 58,620 -0.83(-1.71%)
Sep 25, 2023 48.37 48.51 48.40 48.50 48,164 -0.13(-0.26%)
Sep 22, 2023 48.78 48.94 48.61 48.62 603,691 -0.07(-0.14%)
Sep 21, 2023 49.17 49.17 48.69 48.69 96,486 -0.87(-1.75%)
Sep 20, 2023 49.68 49.99 49.50 49.56 35,536 +0.16(+0.32%)
Sep 19, 2023 49.67 49.69 49.35 49.40 66,255 -0.26(-0.53%)
Sep 18, 2023 49.77 49.80 49.49 49.67 95,221 -0.11(-0.22%)
Sep 15, 2023 49.89 49.98 49.76 49.77 64,106 -0.18(-0.35%)
Sep 14, 2023 49.54 49.98 49.54 49.95 72,963 +0.76(+1.54%)
Sep 13, 2023 49.09 49.27 48.97 49.19 35,874 +0.10(+0.21%)
Sep 12, 2023 48.92 49.19 48.90 49.09 57,851 +0.07(+0.15%)
Sep 11, 2023 48.91 49.12 48.88 49.02 70,637 +0.42(+0.87%)
Sep 08, 2023 48.58 48.74 48.52 48.59 42,015 +0.05(+0.10%)
Sep 07, 2023 48.63 48.76 48.50 48.55 63,439 +0.21(+0.44%)
Sep 06, 2023 48.57 48.57 48.26 48.33 71,940 -0.30(-0.61%)
Sep 05, 2023 49.13 49.13 48.63 48.63 60,322 -0.72(-1.46%)
Sep 01, 2023 49.68 49.68 49.22 49.35 45,011 -0.10(-0.20%)
Aug 31, 2023 49.80 49.80 49.45 49.45 39,309 -0.25(-0.51%)
Aug 30, 2023 49.71 49.92 49.61 49.70 71,014 +0.00(+0.00%)
Aug 29, 2023 49.12 49.70 49.12 49.70 37,226 +0.57(+1.16%)
Aug 28, 2023 49.01 49.20 49.00 49.13 89,171 +0.23(+0.48%)
Aug 25, 2023 48.78 49.00 48.59 48.89 66,497 +0.24(+0.50%)
Aug 24, 2023 48.90 49.19 48.64 48.65 43,548 -0.37(-0.75%)
Aug 23, 2023 48.84 49.06 48.84 49.02 30,703 +0.37(+0.76%)
Aug 22, 2023 48.77 48.78 48.61 48.65 76,776 -0.05(-0.10%)
Aug 21, 2023 48.82 48.82 48.51 48.70 33,140 -0.08(-0.16%)
Aug 18, 2023 48.51 48.88 48.51 48.78 41,678 +0.11(+0.22%)
Aug 17, 2023 49.02 49.06 48.64 48.67 98,494 -0.21(-0.44%)
Aug 16, 2023 49.12 49.27 48.88 48.88 51,731 -0.21(-0.43%)
Aug 15, 2023 49.47 49.47 49.08 49.10 42,799 -0.54(-1.09%)
Aug 14, 2023 49.67 49.75 49.48 49.64 30,819 -0.24(-0.49%)
Aug 11, 2023 49.76 49.98 49.76 49.88 23,359 -0.00(-0.00%)
Aug 10, 2023 50.12 50.41 49.84 49.88 48,358 +0.06(+0.12%)
Aug 09, 2023 49.66 49.90 49.66 49.82 37,279 +0.21(+0.43%)
Aug 08, 2023 49.36 49.64 49.29 49.61 47,610 -0.14(-0.27%)
Aug 07, 2023 49.69 49.80 49.64 49.75 30,424 +0.19(+0.39%)
Aug 04, 2023 49.82 50.04 49.52 49.55 39,405 -0.11(-0.21%)
Aug 03, 2023 49.82 49.89 49.59 49.66 43,161 -0.40(-0.79%)
Aug 02, 2023 50.27 50.34 49.96 50.06 69,320 -0.60(-1.19%)
Aug 01, 2023 50.87 51.01 50.66 50.66 141,375 -0.62(-1.21%)
Jul 31, 2023 51.26 51.42 51.13 51.28 52,513 +0.04(+0.08%)
Jul 28, 2023 51.46 51.52 51.16 51.24 59,038 +0.11(+0.21%)
Jul 27, 2023 51.66 51.70 51.09 51.13 87,895 -0.34(-0.66%)
Jul 26, 2023 51.17 51.51 51.17 51.47 64,082 +0.21(+0.42%)
Jul 25, 2023 51.22 51.34 51.19 51.26 168,703 -0.15(-0.30%)
Jul 24, 2023 51.34 51.53 51.31 51.41 35,404 +0.11(+0.21%)
Jul 21, 2023 51.14 51.34 51.05 51.31 31,102 +0.21(+0.42%)
Jul 20, 2023 50.90 51.12 50.90 51.09 71,646 +0.17(+0.33%)
Jul 19, 2023 50.70 50.99 50.56 50.92 59,341 +0.41(+0.82%)
Jul 18, 2023 50.40 50.73 50.31 50.51 115,265 -0.01(-0.02%)
Jul 17, 2023 50.84 50.84 50.52 50.52 26,780 -0.39(-0.76%)
Jul 14, 2023 51.20 51.20 50.91 50.91 67,718 -0.44(-0.86%)
Jul 13, 2023 51.20 51.35 51.14 51.35 39,849 +0.43(+0.85%)
Jul 12, 2023 50.77 51.03 50.66 50.92 33,933 +0.62(+1.23%)
Jul 11, 2023 50.08 50.30 49.93 50.30 45,847 +0.32(+0.64%)
Jul 10, 2023 50.00 50.11 49.90 49.98 48,728 -0.07(-0.14%)
Jul 07, 2023 49.92 50.31 49.90 50.05 34,526 +0.06(+0.12%)
Jul 06, 2023 50.14 50.14 49.79 49.99 36,038 -0.62(-1.22%)
Jul 05, 2023 50.63 50.72 50.36 50.61 114,545 -0.32(-0.63%)
Jul 03, 2023 50.67 50.98 50.67 50.93 24,601 +0.21(+0.41%)
Jun 30, 2023 50.56 50.75 50.49 50.72 56,199 +0.46(+0.92%)
Jun 29, 2023 50.00 50.29 50.00 50.26 48,733 +0.01(+0.02%)
Jun 28, 2023 50.21 50.25 50.03 50.25 127,733 +0.04(+0.08%)
Jun 27, 2023 49.96 50.25 49.96 50.21 62,100 +0.33(+0.66%)
Jun 26, 2023 49.52 49.91 49.52 49.88 62,143 +0.47(+0.96%)
Jun 23, 2023 49.66 49.80 49.41 49.41 69,331 -0.61(-1.22%)
Jun 22, 2023 50.06 50.08 49.89 50.02 51,560 -0.24(-0.48%)
Jun 21, 2023 49.90 50.35 49.80 50.26 68,094 +0.29(+0.58%)
Jun 20, 2023 50.23 50.29 49.97 49.97 45,128 -0.50(-1.00%)
Jun 16, 2023 50.60 50.72 50.46 50.47 60,068 +0.06(+0.11%)
Jun 15, 2023 50.02 50.52 49.96 50.42 52,545 +0.48(+0.95%)
Jun 14, 2023 49.98 50.26 49.81 49.94 152,915 +0.27(+0.54%)
Jun 13, 2023 49.75 49.80 49.62 49.67 106,754 +0.15(+0.30%)
Jun 12, 2023 49.54 49.56 49.34 49.53 37,568 +0.00(+0.00%)
Jun 09, 2023 49.72 49.72 49.46 49.53 60,615 -0.17(-0.35%)
Jun 08, 2023 49.60 49.73 49.40 49.70 64,973 +0.14(+0.29%)
Jun 07, 2023 49.22 49.57 49.22 49.56 75,155 +0.26(+0.52%)
Jun 06, 2023 49.23 49.35 49.15 49.30 39,034 +0.07(+0.14%)
Jun 05, 2023 49.34 49.55 49.18 49.23 58,111 -0.07(-0.14%)
Jun 02, 2023 49.05 49.37 48.98 49.30 52,876 +0.32(+0.65%)
Jun 01, 2023 48.66 49.06 48.63 48.98 131,410 +0.42(+0.87%)
May 31, 2023 48.42 48.59 48.20 48.56 70,562 -0.04(-0.08%)
May 30, 2023 48.70 48.87 48.51 48.60 82,133 -0.04(-0.08%)
May 26, 2023 48.54 48.71 48.43 48.64 58,301 +0.31(+0.63%)
May 25, 2023 48.58 48.58 48.16 48.33 55,467 -0.49(-1.01%)
May 24, 2023 49.18 49.18 48.80 48.82 78,075 -0.65(-1.31%)
May 23, 2023 49.79 49.81 49.46 49.47 46,685 -0.62(-1.24%)
May 22, 2023 50.18 50.33 49.95 50.09 79,723 +0.10(+0.19%)
May 19, 2023 50.11 50.21 50.00 50.00 22,825 -0.06(-0.11%)
May 18, 2023 50.07 50.07 49.67 50.05 73,753 -0.34(-0.67%)
May 17, 2023 50.51 50.69 50.20 50.39 77,694 +0.11(+0.21%)
May 16, 2023 50.89 50.92 50.28 50.28 28,910 -0.64(-1.26%)
May 15, 2023 51.04 51.04 50.72 50.93 33,139 -0.02(-0.04%)
May 12, 2023 50.99 51.11 50.77 50.95 51,064 +0.05(+0.09%)
May 11, 2023 50.91 50.97 50.72 50.90 26,571 -0.24(-0.47%)
May 10, 2023 51.16 51.24 50.79 51.14 34,562 +0.16(+0.32%)
May 09, 2023 50.92 51.06 50.79 50.97 36,486 -0.10(-0.19%)
May 08, 2023 51.26 51.35 51.03 51.07 26,496 -0.12(-0.22%)
May 05, 2023 50.91 51.25 50.78 51.18 79,989 +0.59(+1.17%)
May 04, 2023 50.46 50.74 50.41 50.59 32,024 +0.09(+0.17%)
May 03, 2023 50.57 50.88 50.44 50.50 80,927 +0.03(+0.06%)
May 02, 2023 50.77 50.77 50.22 50.48 86,059 -0.68(-1.33%)
May 01, 2023 51.17 51.38 51.12 51.16 339,772 +0.03(+0.06%)
Apr 28, 2023 50.67 51.18 50.67 51.13 119,891 +0.22(+0.43%)
Apr 27, 2023 50.40 50.93 50.40 50.91 69,095 +0.69(+1.37%)
Apr 26, 2023 50.64 50.64 50.19 50.22 101,960 -0.35(-0.68%)
Apr 25, 2023 50.87 50.88 50.51 50.56 155,233 -0.47(-0.92%)
Apr 24, 2023 50.99 51.09 50.96 51.03 66,669 +0.07(+0.14%)
Apr 21, 2023 50.90 51.01 50.76 50.96 104,303 +0.19(+0.37%)
Apr 20, 2023 50.86 50.93 50.65 50.77 75,345 -0.26(-0.51%)
Apr 19, 2023 50.86 51.13 50.86 51.03 95,962 +0.03(+0.06%)
Apr 18, 2023 51.11 51.15 50.93 51.00 70,197 +0.06(+0.11%)
Apr 17, 2023 50.82 50.96 50.67 50.95 83,666 +0.12(+0.23%)
Apr 14, 2023 51.04 51.11 50.63 50.83 144,585 -0.39(-0.77%)
Apr 13, 2023 50.99 51.28 50.93 51.22 128,639 +0.28(+0.55%)
Apr 12, 2023 51.17 51.24 50.89 50.95 148,127 +0.20(+0.40%)
Apr 11, 2023 50.67 50.87 50.60 50.74 40,632 +0.17(+0.34%)
Apr 10, 2023 50.26 50.57 50.20 50.57 92,284 -0.05(-0.09%)
Apr 06, 2023 50.46 50.65 50.43 50.62 48,225 +0.26(+0.51%)
Apr 05, 2023 50.16 50.49 50.16 50.36 38,836 +0.26(+0.52%)
Apr 04, 2023 50.07 50.12 49.96 50.10 107,226 +0.14(+0.29%)
Apr 03, 2023 49.83 50.02 49.80 49.96 146,824 +0.16(+0.33%)
Mar 31, 2023 49.59 49.81 49.53 49.80 36,607 +0.29(+0.58%)
Mar 30, 2023 49.55 49.55 49.34 49.51 35,808 +0.36(+0.73%)
Mar 29, 2023 49.00 49.15 48.95 49.15 60,924 +0.58(+1.19%)
Mar 28, 2023 48.43 48.75 48.35 48.57 51,991 +0.08(+0.16%)
Mar 27, 2023 48.49 48.58 48.33 48.49 216,562 +0.35(+0.72%)
Mar 24, 2023 47.49 48.17 47.41 48.15 95,435 +0.35(+0.74%)
Mar 23, 2023 48.21 48.44 47.63 47.79 190,476 -0.16(-0.34%)
Mar 22, 2023 48.49 48.78 47.92 47.95 86,079 -0.53(-1.09%)
Mar 21, 2023 48.90 48.90 48.26 48.48 102,563 -0.02(-0.04%)
Mar 20, 2023 48.33 48.64 48.33 48.50 62,401 +0.46(+0.97%)
Mar 17, 2023 48.23 48.33 47.90 48.04 120,545 -0.51(-1.05%)
Mar 16, 2023 47.90 48.55 47.84 48.55 47,230 +0.52(+1.07%)
Mar 15, 2023 47.51 48.09 47.50 48.03 116,665 -0.33(-0.69%)
Mar 14, 2023 48.42 48.58 47.99 48.36 87,626 +0.47(+0.98%)
Mar 13, 2023 47.54 48.39 47.54 47.90 117,060 +0.28(+0.58%)
Mar 10, 2023 48.05 48.26 47.54 47.62 41,772 -0.33(-0.70%)
Mar 09, 2023 48.50 48.66 47.92 47.95 54,901 -0.44(-0.91%)
Mar 08, 2023 48.23 48.47 48.14 48.39 192,537 +0.28(+0.58%)
Mar 07, 2023 48.82 48.82 47.99 48.11 80,764 -0.79(-1.62%)
Mar 06, 2023 48.96 49.11 48.79 48.91 47,026 -0.07(-0.14%)
Mar 03, 2023 48.61 48.99 48.58 48.98 32,207 +0.54(+1.11%)
Mar 02, 2023 47.90 48.44 47.90 48.44 69,099 +0.32(+0.66%)
Mar 01, 2023 48.18 48.29 47.93 48.12 55,942 -0.12(-0.26%)
Feb 28, 2023 48.66 48.66 48.25 48.25 67,942 -0.53(-1.08%)
Feb 27, 2023 48.90 49.05 48.66 48.77 68,440 +0.31(+0.63%)
Feb 24, 2023 48.32 48.50 48.22 48.47 107,777 -0.39(-0.80%)
Feb 23, 2023 49.01 49.01 48.59 48.86 84,530 +0.05(+0.10%)
Feb 22, 2023 48.96 49.14 48.74 48.81 41,822 -0.22(-0.45%)
Feb 21, 2023 49.42 49.49 49.00 49.03 123,194 -0.71(-1.42%)
Feb 17, 2023 49.43 49.80 49.36 49.74 65,688 +0.12(+0.25%)
Feb 16, 2023 49.44 49.86 49.30 49.62 59,747 -0.30(-0.59%)
Feb 15, 2023 49.48 49.91 49.46 49.91 131,635 -0.08(-0.15%)
Feb 14, 2023 49.87 50.23 49.59 49.99 68,750 -0.09(-0.17%)
Feb 13, 2023 49.72 50.10 49.72 50.07 69,883 +0.33(+0.66%)
Feb 10, 2023 49.33 49.76 49.31 49.75 47,726 +0.36(+0.73%)
Feb 09, 2023 50.13 50.13 49.30 49.39 40,550 -0.35(-0.71%)
Feb 08, 2023 49.89 49.96 49.64 49.74 81,121 -0.33(-0.65%)
Feb 07, 2023 49.82 50.13 49.53 50.07 85,535 +0.01(+0.02%)
Feb 06, 2023 49.98 50.07 49.78 50.06 77,780 -0.28(-0.55%)
Feb 03, 2023 50.61 50.66 50.22 50.33 146,840 -0.79(-1.55%)
Feb 02, 2023 51.15 51.28 50.81 51.13 86,000 +0.22(+0.43%)
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.