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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

534.42 -6.04 (-1.12%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 13, 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 (%)
Oct 29, 2021 492.71 495.62 491.36 493.35 718,444 +0.26(+0.05%)
Oct 28, 2021 487.50 493.24 487.47 493.09 837,304 +7.67(+1.58%)
Oct 27, 2021 492.61 493.15 485.23 485.42 906,718 -7.68(-1.56%)
Oct 26, 2021 497.09 493.01 493.11 881,670 -3.20(-0.64%)
Oct 25, 2021 494.59 498.03 493.00 496.30 737,371 +2.60(+0.53%)
Oct 22, 2021 493.51 496.56 491.35 493.71 699,654 +0.69(+0.14%)
Oct 21, 2021 490.88 493.39 489.81 493.02 763,589 +1.46(+0.30%)
Oct 20, 2021 487.59 492.62 487.32 491.56 800,717 +3.79(+0.78%)
Oct 19, 2021 488.12 489.24 486.04 487.77 626,694 +1.35(+0.28%)
Oct 18, 2021 483.28 487.23 482.05 486.42 965,061 +1.04(+0.21%)
Oct 15, 2021 488.60 490.50 485.14 485.38 789,435 +0.46(+0.09%)
Oct 14, 2021 481.20 485.16 480.58 484.93 921,939 +8.14(+1.71%)
Oct 13, 2021 475.41 477.85 471.36 476.79 907,176 +1.79(+0.38%)
Oct 12, 2021 473.17 477.29 472.75 475.00 845,726 +2.82(+0.60%)
Oct 11, 2021 475.17 478.75 472.13 472.18 717,462 -2.53(-0.53%)
Oct 08, 2021 477.90 479.29 474.65 474.70 663,748 -2.86(-0.60%)
Oct 07, 2021 474.04 480.73 474.03 477.56 1,281,685 +6.93(+1.47%)
Oct 06, 2021 467.07 470.89 462.53 470.63 1,855,615 -0.84(-0.18%)
Oct 05, 2021 472.67 475.92 469.39 471.48 1,751,611 +0.54(+0.12%)
Oct 04, 2021 472.45 475.89 469.02 470.94 1,711,559 -2.57(-0.54%)
Oct 01, 2021 467.81 476.61 464.37 473.50 1,791,535 +7.54(+1.62%)
Sep 30, 2021 475.75 475.75 465.91 465.96 1,582,629 -7.23(-1.53%)
Sep 29, 2021 474.47 476.22 471.58 473.19 1,287,825 +0.20(+0.04%)
Sep 28, 2021 477.98 479.53 472.59 472.99 1,751,158 -7.48(-1.56%)
Sep 27, 2021 476.56 483.08 476.39 480.47 1,317,100 +4.48(+0.94%)
Sep 24, 2021 474.75 477.95 473.52 475.99 998,510 -1.20(-0.25%)
Sep 23, 2021 472.64 479.46 471.95 477.19 1,140,059 +6.65(+1.41%)
Sep 22, 2021 466.77 473.85 466.23 470.55 1,216,353 +6.50(+1.40%)
Sep 21, 2021 467.58 468.65 461.56 464.05 1,057,897 -0.58(-0.13%)
Sep 20, 2021 462.79 466.05 458.72 464.63 2,346,345 -7.23(-1.53%)
Sep 17, 2021 475.57 476.94 470.93 471.86 1,443,626 -4.10(-0.86%)
Sep 16, 2021 476.33 478.44 473.29 475.95 817,754 -0.77(-0.16%)
Sep 15, 2021 471.54 476.95 470.68 476.73 993,703 +5.15(+1.09%)
Sep 14, 2021 478.37 478.44 470.26 471.58 879,806 -5.12(-1.07%)
Sep 13, 2021 476.73 477.87 473.40 476.70 804,140 +3.07(+0.65%)
Sep 10, 2021 480.59 481.14 473.54 473.62 857,014 -4.69(-0.98%)
Sep 09, 2021 478.86 482.48 477.56 478.31 1,165,522 -1.08(-0.23%)
Sep 08, 2021 479.79 481.42 476.45 479.39 846,571 -1.58(-0.33%)
Sep 07, 2021 486.02 486.27 480.84 480.98 1,091,144 -5.61(-1.15%)
Sep 03, 2021 487.58 488.50 485.48 486.58 651,431 -2.45(-0.50%)
Sep 02, 2021 487.94 490.26 486.65 489.04 949,553 +2.30(+0.47%)
Sep 01, 2021 486.25 488.33 482.42 486.74 869,486 +1.33(+0.27%)
Aug 31, 2021 487.11 487.56 483.78 485.41 642,006 -1.30(-0.27%)
Aug 30, 2021 488.47 489.18 485.63 486.71 751,335 -1.29(-0.26%)
Aug 27, 2021 479.80 488.78 479.60 488.00 1,397,108 +9.35(+1.95%)
Aug 26, 2021 482.93 483.20 478.28 478.64 984,297 -4.44(-0.92%)
Aug 25, 2021 480.25 485.43 479.84 483.08 606,890 +2.69(+0.56%)
Aug 24, 2021 477.23 481.38 477.10 480.39 828,688 +4.51(+0.95%)
Aug 23, 2021 474.62 476.55 473.82 475.88 662,795 +4.21(+0.89%)
Aug 20, 2021 466.00 471.96 465.50 471.66 698,276 +5.66(+1.22%)
Aug 19, 2021 465.93 469.55 463.29 466.00 888,862 -3.87(-0.82%)
Aug 18, 2021 473.44 476.38 469.68 469.87 690,025 -4.51(-0.95%)
Aug 17, 2021 475.98 476.57 469.61 474.38 843,048 -5.86(-1.22%)
Aug 16, 2021 478.96 480.86 476.05 480.24 450,936 -1.14(-0.24%)
Aug 13, 2021 482.08 483.04 480.49 481.38 544,710 -0.91(-0.19%)
Aug 12, 2021 483.01 483.54 479.69 482.28 530,145 -0.81(-0.17%)
Aug 11, 2021 479.77 483.12 476.88 483.10 769,183 +3.99(+0.83%)
Aug 10, 2021 477.91 480.48 476.10 479.11 1,257,590 +1.70(+0.36%)
Aug 09, 2021 477.75 479.08 474.63 477.40 462,180 -1.41(-0.29%)
Aug 06, 2021 478.97 481.42 477.19 478.81 583,760 +2.25(+0.47%)
Aug 05, 2021 473.82 477.45 473.39 476.56 770,371 +4.46(+0.95%)
Aug 04, 2021 474.25 477.41 472.06 472.10 694,997 -4.83(-1.01%)
Aug 03, 2021 475.56 477.07 470.24 476.93 931,225 +2.74(+0.58%)
Aug 02, 2021 478.18 483.28 473.64 474.19 763,490 -1.66(-0.35%)
Jul 30, 2021 474.67 480.18 474.19 475.86 682,287 -0.90(-0.19%)
Jul 29, 2021 475.06 479.53 474.57 476.76 823,995 +4.81(+1.02%)
Jul 28, 2021 470.07 474.58 465.66 471.94 594,927 +3.61(+0.77%)
Jul 27, 2021 468.88 469.36 465.22 468.34 783,500 -2.91(-0.62%)
Jul 26, 2021 471.07 474.00 469.85 471.25 680,113 +0.80(+0.17%)
Jul 23, 2021 468.90 470.95 466.15 470.45 597,102 +3.95(+0.85%)
Jul 22, 2021 470.19 470.41 464.23 466.49 840,787 -4.96(-1.05%)
Jul 21, 2021 467.91 473.06 467.79 471.45 1,249,621 +6.09(+1.31%)
Jul 20, 2021 454.10 467.70 452.66 465.36 1,166,206 +12.74(+2.81%)
Jul 19, 2021 452.62 456.52 448.74 452.62 1,587,481 -7.98(-1.73%)
Jul 16, 2021 469.52 469.63 460.35 460.61 854,442 -5.76(-1.23%)
Jul 15, 2021 464.94 468.25 462.72 466.37 667,994 -1.49(-0.32%)
Jul 14, 2021 472.65 475.28 466.86 467.86 923,228 -2.61(-0.55%)
Jul 13, 2021 475.85 476.46 470.22 470.46 742,411 -7.35(-1.54%)
Jul 12, 2021 474.63 478.27 473.02 477.81 636,593 +1.37(+0.29%)
Jul 09, 2021 470.92 476.83 470.56 476.44 1,183,333 +9.76(+2.09%)
Jul 08, 2021 464.31 470.75 460.80 466.68 1,147,146 -5.68(-1.20%)
Jul 07, 2021 471.36 474.19 467.65 472.36 895,673 +0.71(+0.15%)
Jul 06, 2021 476.92 477.40 467.68 471.64 1,373,242 -5.48(-1.15%)
Jul 02, 2021 479.41 479.76 475.43 477.12 1,072,338 -1.52(-0.32%)
Jul 01, 2021 477.13 479.81 475.58 478.64 1,523,299 +4.13(+0.87%)
Jun 30, 2021 473.70 475.53 472.87 474.51 761,301 +0.07(+0.01%)
Jun 29, 2021 476.50 478.11 473.37 474.45 739,365 -0.45(-0.10%)
Jun 28, 2021 480.06 480.06 472.52 474.90 975,614 -4.81(-1.00%)
Jun 25, 2021 476.53 480.46 475.83 479.71 735,926 +4.08(+0.86%)
Jun 24, 2021 474.01 475.84 471.47 475.63 764,366 +4.63(+0.98%)
Jun 23, 2021 470.80 473.25 470.61 471.01 725,663 +0.31(+0.07%)
Jun 22, 2021 469.48 471.97 466.45 470.70 677,625 +0.58(+0.12%)
Jun 21, 2021 462.45 470.67 462.45 470.12 967,188 +10.97(+2.39%)
Jun 18, 2021 462.65 465.46 459.15 459.15 1,194,306 -9.47(-2.02%)
Jun 17, 2021 475.46 476.28 464.64 468.62 912,629 -7.47(-1.57%)
Jun 16, 2021 478.69 479.37 473.57 476.08 1,056,592 -3.29(-0.69%)
Jun 15, 2021 480.13 480.87 475.85 479.37 870,492 -0.38(-0.08%)
Jun 14, 2021 484.45 484.94 478.06 479.75 763,634 -4.35(-0.90%)
Jun 11, 2021 482.26 484.18 481.25 484.09 1,120,016 +3.65(+0.76%)
Jun 10, 2021 483.11 484.10 478.86 480.44 1,032,503 -0.07(-0.01%)
Jun 09, 2021 483.85 484.52 480.39 480.51 891,054 -3.21(-0.66%)
Jun 08, 2021 480.30 484.31 477.49 483.72 1,256,528 +4.54(+0.95%)
Jun 07, 2021 480.62 481.36 478.21 479.18 2,141,664 -0.76(-0.16%)
Jun 04, 2021 479.60 480.47 477.06 479.94 847,558 +2.91(+0.61%)
Jun 03, 2021 477.12 478.31 473.51 477.03 1,040,590 -2.64(-0.55%)
Jun 02, 2021 483.85 483.85 478.90 479.67 987,132 -2.75(-0.57%)
Jun 01, 2021 482.94 483.26 479.88 482.42 1,296,597 +2.65(+0.55%)
May 28, 2021 481.18 481.73 477.34 479.77 645,567 +0.44(+0.09%)
May 27, 2021 479.17 480.51 478.24 479.32 886,922 +3.06(+0.64%)
May 26, 2021 472.77 476.45 472.60 476.27 628,372 +4.61(+0.98%)
May 25, 2021 477.21 478.75 471.26 471.66 751,661 -3.53(-0.74%)
May 24, 2021 475.40 476.92 473.00 475.19 886,752 +2.47(+0.52%)
May 21, 2021 475.26 477.04 471.26 472.72 1,165,744 +0.77(+0.16%)
May 20, 2021 470.30 473.17 467.78 471.95 873,691 +2.16(+0.46%)
May 19, 2021 465.93 469.98 462.22 469.79 1,651,555 -3.02(-0.64%)
May 18, 2021 477.90 478.93 472.58 472.81 1,191,822 -4.99(-1.04%)
May 17, 2021 476.09 478.37 472.86 477.80 1,379,374 -0.53(-0.11%)
May 14, 2021 474.18 479.12 472.29 478.33 2,340,749 +7.67(+1.63%)
May 13, 2021 463.00 472.55 462.62 470.66 2,284,974 +9.09(+1.97%)
May 12, 2021 473.16 476.15 461.61 461.57 1,923,649 -14.78(-3.10%)
May 11, 2021 473.29 479.00 471.15 476.35 2,218,049 -4.34(-0.90%)
May 10, 2021 487.03 488.55 480.69 480.69 1,646,487 -5.87(-1.21%)
May 07, 2021 480.52 487.02 479.24 486.56 745,281 +5.08(+1.06%)
May 06, 2021 479.43 481.55 474.33 481.48 1,801,214 +2.48(+0.52%)
May 05, 2021 480.86 481.92 475.76 479.00 1,112,561 -0.70(-0.15%)
May 04, 2021 478.53 480.17 474.50 479.71 1,145,399 -1.77(-0.37%)
May 03, 2021 483.59 484.55 480.06 481.48 888,854 +2.85(+0.60%)
Apr 30, 2021 481.94 483.14 477.83 478.63 1,434,765 -6.60(-1.36%)
Apr 29, 2021 488.57 489.28 481.71 485.23 976,651 +0.00(+0.00%)
Apr 28, 2021 484.74 486.67 483.98 485.23 811,704 +0.08(+0.02%)
Apr 27, 2021 485.24 486.36 482.75 485.15 544,897 +0.65(+0.14%)
Apr 26, 2021 484.37 486.03 483.51 484.50 1,035,759 +2.40(+0.50%)
Apr 23, 2021 476.11 484.12 475.57 482.10 1,436,425 +7.96(+1.68%)
Apr 22, 2021 477.36 480.38 472.81 474.14 1,507,690 -2.37(-0.50%)
Apr 21, 2021 468.04 476.75 466.61 476.51 825,983 +8.08(+1.72%)
Apr 20, 2021 473.60 474.95 465.52 468.43 782,550 -6.99(-1.47%)
Apr 19, 2021 476.91 478.29 472.54 475.42 1,022,017 -2.59(-0.54%)
Apr 16, 2021 476.63 479.19 475.29 478.01 919,125 +3.47(+0.73%)
Apr 15, 2021 474.89 474.89 470.34 474.54 758,676 +3.43(+0.73%)
Apr 14, 2021 469.67 474.89 469.26 471.11 1,068,111 +2.59(+0.55%)
Apr 13, 2021 470.18 471.36 465.58 468.52 900,569 -1.90(-0.40%)
Apr 12, 2021 468.70 471.08 467.19 470.42 636,542 +1.49(+0.32%)
Apr 09, 2021 466.59 469.39 465.53 468.92 883,850 +1.99(+0.43%)
Apr 08, 2021 466.44 467.13 462.02 466.94 638,735 +2.07(+0.45%)
Apr 07, 2021 468.39 469.35 463.48 464.87 684,265 -3.72(-0.79%)
Apr 06, 2021 468.57 471.78 467.57 468.59 910,403 +0.44(+0.09%)
Apr 05, 2021 469.48 470.06 465.25 468.14 937,027 +3.28(+0.70%)
Apr 01, 2021 460.83 465.03 460.48 464.87 1,240,855 +6.02(+1.31%)
Mar 31, 2021 459.53 462.42 457.75 458.84 712,973 +0.46(+0.10%)
Mar 30, 2021 452.96 459.03 451.70 458.38 598,633 +5.63(+1.24%)
Mar 29, 2021 458.55 462.94 451.39 452.75 846,621 -8.34(-1.81%)
Mar 26, 2021 454.05 461.31 451.93 461.09 732,167 +10.44(+2.32%)
Mar 25, 2021 438.12 452.24 436.01 450.65 884,489 +9.35(+2.12%)
Mar 24, 2021 447.97 452.30 441.25 441.30 945,032 -2.79(-0.63%)
Mar 23, 2021 452.99 454.75 442.46 444.08 2,648,264 -12.00(-2.63%)
Mar 22, 2021 458.85 459.32 454.13 456.08 956,929 -2.49(-0.54%)
Mar 19, 2021 457.24 462.58 454.32 458.57 1,050,577 +0.07(+0.02%)
Mar 18, 2021 466.16 470.30 457.65 458.50 540,010 -9.25(-1.98%)
Mar 17, 2021 463.14 467.96 460.26 467.75 501,046 +3.12(+0.67%)
Mar 16, 2021 470.79 470.79 462.95 464.63 589,570 -6.12(-1.30%)
Mar 15, 2021 465.24 470.93 463.69 470.75 930,046 +6.50(+1.40%)
Mar 12, 2021 459.11 464.57 458.92 464.24 860,615 +4.25(+0.92%)
Mar 11, 2021 457.11 461.20 455.66 459.99 965,438 +6.85(+1.51%)
Mar 10, 2021 450.05 455.07 449.72 453.14 907,467 +6.09(+1.36%)
Mar 09, 2021 450.08 451.08 445.52 447.05 756,515 +3.23(+0.73%)
Mar 08, 2021 443.02 450.00 440.94 443.82 1,037,617 +3.32(+0.75%)
Mar 05, 2021 436.12 441.55 422.18 440.50 1,056,540 +10.04(+2.33%)
Mar 04, 2021 438.94 441.92 423.81 430.46 1,335,034 -9.30(-2.12%)
Mar 03, 2021 444.30 446.72 439.66 439.77 711,192 -3.87(-0.87%)
Mar 02, 2021 449.52 450.50 442.96 443.63 839,684 -6.27(-1.39%)
Mar 01, 2021 445.94 451.71 445.64 449.91 916,413 +12.30(+2.81%)
Feb 26, 2021 440.22 443.49 432.49 437.61 992,201 -0.46(-0.11%)
Feb 25, 2021 451.12 452.24 437.07 438.07 1,049,076 -13.91(-3.08%)
Feb 24, 2021 444.60 452.74 444.02 451.99 572,133 +8.13(+1.83%)
Feb 23, 2021 438.88 445.14 431.99 443.86 1,408,095 +0.86(+0.19%)
Feb 22, 2021 441.53 446.79 441.53 443.00 764,159 -1.39(-0.31%)
Feb 19, 2021 440.29 445.63 440.18 444.39 824,444 +6.29(+1.44%)
Feb 18, 2021 439.73 440.64 435.90 438.09 677,953 -4.74(-1.07%)
Feb 17, 2021 442.40 444.22 438.70 442.84 568,886 -2.42(-0.54%)
Feb 16, 2021 449.12 449.75 443.97 445.25 505,702 -0.76(-0.17%)
Feb 12, 2021 443.74 446.62 443.00 446.01 388,731 +1.34(+0.30%)
Feb 11, 2021 443.58 445.92 439.05 444.67 743,031 +2.72(+0.62%)
Feb 10, 2021 444.13 445.45 438.98 441.95 631,291 -0.38(-0.09%)
Feb 09, 2021 440.56 443.78 439.65 442.33 510,896 +1.32(+0.30%)
Feb 08, 2021 437.15 441.19 435.97 441.01 823,628 +6.79(+1.56%)
Feb 05, 2021 433.61 434.43 431.06 434.22 533,726 +4.60(+1.07%)
Feb 04, 2021 425.10 430.22 424.58 429.62 487,121 +5.99(+1.41%)
Feb 03, 2021 424.12 425.36 420.26 423.62 618,353 +0.09(+0.02%)
Feb 02, 2021 422.69 424.32 419.89 423.54 871,638 +5.12(+1.22%)
Feb 01, 2021 414.03 419.24 410.81 418.42 707,379 +8.60(+2.10%)
Jan 29, 2021 417.99 418.70 408.63 409.82 1,112,771 -8.09(-1.94%)
Jan 28, 2021 417.91 421.22 416.59 417.91 1,079,019 +3.14(+0.76%)
Jan 27, 2021 418.59 420.93 412.97 414.77 1,382,529 -10.73(-2.52%)
Jan 26, 2021 432.03 432.95 425.26 425.50 762,251 -4.30(-1.00%)
Jan 25, 2021 430.58 435.02 425.61 429.80 825,817 -1.68(-0.39%)
Jan 22, 2021 427.00 431.72 425.88 431.48 818,727 +1.60(+0.37%)
Jan 21, 2021 433.57 434.04 429.58 429.89 688,434 -2.86(-0.66%)
Jan 20, 2021 430.33 432.96 429.74 432.74 1,158,218 +4.39(+1.02%)
Jan 19, 2021 429.00 429.30 426.14 428.36 986,965 +3.84(+0.90%)
Jan 15, 2021 423.81 426.37 420.05 424.52 1,062,984 -4.59(-1.07%)
Jan 14, 2021 427.64 431.64 427.50 429.11 1,395,802 +4.12(+0.97%)
Jan 13, 2021 428.72 429.39 424.66 424.99 916,604 -4.08(-0.95%)
Jan 12, 2021 425.03 429.53 425.03 429.07 844,695 +4.96(+1.17%)
Jan 11, 2021 418.44 425.48 417.97 424.11 691,043 +0.71(+0.17%)
Jan 08, 2021 425.70 426.49 418.60 423.40 1,027,437 -0.67(-0.16%)
Jan 07, 2021 421.51 424.84 421.41 424.08 1,097,880 +4.54(+1.08%)
Jan 06, 2021 406.69 422.26 406.13 419.54 2,394,155 +15.98(+3.96%)
Jan 05, 2021 397.30 405.33 397.22 403.55 1,582,319 +5.88(+1.48%)
Jan 04, 2021 406.29 406.74 394.20 397.68 2,342,967 -6.33(-1.57%)
Dec 31, 2020 404.01 404.01 404.01 829,878 +0.47(+0.12%)
Dec 30, 2020 401.63 405.77 401.11 403.54 829,878 +3.57(+0.89%)
Dec 29, 2020 405.50 406.34 398.05 399.96 1,125,418 -4.42(-1.09%)
Dec 28, 2020 409.00 409.19 404.13 404.38 858,092 -1.39(-0.34%)
Dec 24, 2020 405.44 405.77 403.22 405.77 359,525 +0.94(+0.23%)
Dec 23, 2020 403.05 406.05 403.05 404.82 695,602 +3.61(+0.90%)
Dec 22, 2020 400.09 402.24 399.01 401.22 661,598 +1.83(+0.46%)
Dec 21, 2020 395.14 399.91 392.24 399.39 1,064,649 -0.87(-0.22%)
Dec 18, 2020 402.59 404.50 398.59 400.25 1,350,375 -2.13(-0.53%)
Dec 17, 2020 400.44 402.43 399.26 402.38 1,580,461 +3.28(+0.82%)
Dec 16, 2020 400.87 401.17 397.02 399.10 1,461,413 -1.37(-0.34%)
Dec 15, 2020 394.25 400.52 393.28 400.47 797,151 +9.23(+2.36%)
Dec 14, 2020 396.00 397.34 391.13 391.24 876,820 -0.90(-0.23%)
Dec 11, 2020 390.21 394.80 388.64 392.14 2,016,307 -0.90(-0.23%)
Dec 10, 2020 389.22 393.50 388.32 393.04 967,241 +1.17(+0.30%)
Dec 09, 2020 395.24 396.40 389.78 391.87 873,598 -1.62(-0.41%)
Dec 08, 2020 388.93 394.21 388.93 393.49 583,279 +1.93(+0.49%)
Dec 07, 2020 392.06 392.52 390.01 391.57 552,167 -1.32(-0.34%)
Dec 04, 2020 387.54 392.97 387.24 392.89 628,714 +7.23(+1.87%)
Dec 03, 2020 384.01 387.97 383.39 385.66 767,236 +2.19(+0.57%)
Dec 02, 2020 382.07 384.24 380.42 383.48 758,598 -0.81(-0.21%)
Dec 01, 2020 383.85 386.32 382.57 384.29 1,252,185 +4.82(+1.27%)
Nov 30, 2020 384.74 385.85 378.85 379.47 929,335 -6.60(-1.71%)
Nov 27, 2020 386.04 386.68 384.47 386.06 406,244 +0.78(+0.20%)
Nov 25, 2020 386.63 386.75 383.22 385.29 501,052 -2.69(-0.69%)
Nov 24, 2020 385.81 389.11 384.48 387.98 810,646 +6.45(+1.69%)
Nov 23, 2020 378.67 383.29 378.07 381.53 838,391 +5.84(+1.55%)
Nov 20, 2020 374.59 376.76 373.71 375.69 515,758 -0.26(-0.07%)
Nov 19, 2020 372.44 376.20 370.51 375.95 563,543 +3.33(+0.89%)
Nov 18, 2020 379.00 379.48 372.54 372.62 1,032,354 -5.37(-1.42%)
Nov 17, 2020 373.81 379.09 371.20 377.99 768,264 +0.85(+0.23%)
Nov 16, 2020 375.17 377.19 372.71 377.14 1,023,255 +7.41(+2.00%)
Nov 13, 2020 364.77 370.23 364.77 369.73 835,747 +7.81(+2.16%)
Nov 12, 2020 366.35 366.35 359.27 361.91 1,188,693 -6.42(-1.74%)
Nov 11, 2020 370.41 370.52 365.73 368.33 638,239 -0.42(-0.11%)
Nov 10, 2020 365.70 369.91 363.35 368.76 1,259,765 +4.32(+1.19%)
Nov 09, 2020 372.31 379.68 364.02 364.43 1,894,135 +10.06(+2.84%)
Nov 06, 2020 356.57 357.66 353.60 354.38 792,567 -1.64(-0.46%)
Nov 05, 2020 350.53 357.12 350.25 356.01 1,096,548 +9.65(+2.79%)
Nov 04, 2020 342.61 350.91 341.71 346.36 1,091,524 +0.28(+0.08%)
Nov 03, 2020 342.82 347.63 342.11 346.08 1,071,779 +7.56(+2.23%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.