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:

Ares Management LP (NY: ARES )

167.68 -1.32 (-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 (%)
Feb 29, 2024 129.04 130.80 129.03 129.97 1,130,660 +1.35(+1.05%)
Feb 28, 2024 127.73 129.29 126.70 128.62 1,214,345 +0.68(+0.53%)
Feb 27, 2024 128.81 129.17 127.54 127.94 1,176,526 -0.72(-0.56%)
Feb 26, 2024 129.20 129.90 128.54 128.67 967,019 -0.59(-0.45%)
Feb 23, 2024 131.79 131.79 128.06 129.26 1,397,238 -2.01(-1.53%)
Feb 22, 2024 131.69 132.84 129.90 131.27 1,099,937 +2.28(+1.77%)
Feb 21, 2024 129.07 129.38 127.50 128.98 1,416,821 -0.97(-0.75%)
Feb 20, 2024 130.88 131.37 129.09 129.95 976,304 -2.31(-1.75%)
Feb 16, 2024 132.17 133.51 131.57 132.27 2,081,729 -0.21(-0.15%)
Feb 15, 2024 134.90 134.90 131.90 132.47 1,025,736 -1.50(-1.12%)
Feb 14, 2024 133.16 134.11 132.57 133.97 1,027,753 +1.76(+1.33%)
Feb 13, 2024 132.04 135.28 131.51 132.21 1,295,153 -2.11(-1.57%)
Feb 12, 2024 133.67 135.41 132.61 134.31 1,079,072 +0.34(+0.26%)
Feb 09, 2024 133.49 135.07 132.34 133.97 1,109,439 +1.14(+0.86%)
Feb 08, 2024 133.31 136.69 129.25 132.84 2,231,033 +6.57(+5.20%)
Feb 07, 2024 124.95 127.54 124.46 126.27 1,469,157 +1.82(+1.46%)
Feb 06, 2024 122.92 124.57 121.62 124.45 847,822 +2.44(+2.00%)
Feb 05, 2024 122.88 123.47 121.37 122.01 616,858 -1.61(-1.30%)
Feb 02, 2024 119.56 124.78 119.56 123.61 930,014 +3.45(+2.87%)
Feb 01, 2024 119.32 120.43 117.36 120.16 585,755 +1.12(+0.94%)
Jan 31, 2024 119.49 121.28 118.70 119.05 684,666 -0.75(-0.63%)
Jan 30, 2024 120.14 121.04 119.59 119.80 940,714 -0.35(-0.29%)
Jan 29, 2024 118.64 120.17 118.58 120.15 725,691 +1.43(+1.21%)
Jan 26, 2024 118.66 119.40 118.18 118.72 605,308 +0.47(+0.40%)
Jan 25, 2024 116.12 118.45 115.12 118.25 718,669 +3.14(+2.72%)
Jan 24, 2024 116.57 116.57 114.52 115.12 778,259 -0.06(-0.05%)
Jan 23, 2024 116.52 116.84 114.70 115.18 741,201 -1.15(-0.99%)
Jan 22, 2024 115.00 116.38 114.86 116.32 694,592 +2.22(+1.95%)
Jan 19, 2024 112.58 114.19 111.38 114.10 843,136 +2.19(+1.96%)
Jan 18, 2024 114.18 114.31 110.57 111.90 1,235,048 -1.47(-1.30%)
Jan 17, 2024 112.64 114.81 112.25 113.37 555,012 -1.21(-1.06%)
Jan 16, 2024 114.75 115.28 113.31 114.59 653,783 -1.14(-0.98%)
Jan 12, 2024 116.81 117.10 115.14 115.72 644,611 -0.23(-0.19%)
Jan 11, 2024 116.77 116.77 113.33 115.95 754,350 -0.34(-0.29%)
Jan 10, 2024 113.71 116.80 113.57 116.29 952,974 +2.83(+2.50%)
Jan 09, 2024 114.65 114.94 112.38 113.46 1,062,777 -3.11(-2.66%)
Jan 08, 2024 115.55 116.59 114.98 116.57 511,504 +1.86(+1.62%)
Jan 05, 2024 113.68 116.51 113.68 114.70 614,474 +0.56(+0.49%)
Jan 04, 2024 113.62 116.37 113.62 114.15 711,106 +0.90(+0.80%)
Jan 03, 2024 112.35 114.18 110.74 113.25 852,461 +0.10(+0.09%)
Jan 02, 2024 115.44 115.59 112.41 113.15 972,868 -3.39(-2.91%)
Dec 29, 2023 117.48 117.97 116.42 116.54 382,510 -0.94(-0.80%)
Dec 28, 2023 117.77 118.57 116.42 117.48 459,027 +0.83(+0.71%)
Dec 27, 2023 116.17 116.72 115.60 116.65 392,502 +0.71(+0.61%)
Dec 26, 2023 113.87 116.03 113.16 115.94 591,230 +2.46(+2.17%)
Dec 22, 2023 113.43 114.47 113.22 113.48 423,902 +0.61(+0.54%)
Dec 21, 2023 112.71 113.48 112.12 112.87 571,205 +0.95(+0.85%)
Dec 20, 2023 114.26 115.15 111.56 111.92 1,038,880 -2.93(-2.55%)
Dec 19, 2023 115.19 116.13 114.20 114.85 1,184,044 -0.27(-0.24%)
Dec 18, 2023 113.95 115.35 113.22 115.13 827,160 +0.81(+0.71%)
Dec 15, 2023 111.78 114.98 111.73 114.31 2,206,992 +2.50(+2.23%)
Dec 14, 2023 112.28 113.42 110.93 111.81 1,755,835 +0.90(+0.81%)
Dec 13, 2023 109.33 112.08 109.04 110.91 1,647,638 +1.78(+1.63%)
Dec 12, 2023 107.87 109.66 107.47 109.13 623,848 +1.36(+1.26%)
Dec 11, 2023 108.10 109.00 107.57 107.77 390,099 +0.08(+0.07%)
Dec 08, 2023 105.15 108.32 105.15 107.69 640,844 +2.28(+2.16%)
Dec 07, 2023 104.95 106.09 104.95 105.41 617,940 +0.37(+0.35%)
Dec 06, 2023 107.24 108.10 104.82 105.04 853,571 -1.65(-1.55%)
Dec 05, 2023 106.39 107.21 105.36 106.70 738,443 +0.21(+0.20%)
Dec 04, 2023 108.30 108.62 105.32 106.48 839,701 -2.35(-2.16%)
Dec 01, 2023 108.85 109.38 107.82 108.83 1,115,673 -0.43(-0.39%)
Nov 30, 2023 108.20 109.41 107.94 109.26 1,073,128 +1.07(+0.99%)
Nov 29, 2023 107.65 108.89 107.02 108.19 1,174,461 +1.42(+1.33%)
Nov 28, 2023 106.06 107.16 105.87 106.77 1,410,711 +0.74(+0.70%)
Nov 27, 2023 105.83 107.07 105.02 106.03 1,067,864 -0.28(-0.27%)
Nov 24, 2023 106.08 107.10 105.85 106.31 438,891 +0.39(+0.37%)
Nov 22, 2023 105.79 106.33 105.01 105.92 583,813 +0.92(+0.87%)
Nov 21, 2023 104.87 105.84 103.06 105.00 709,879 -0.50(-0.47%)
Nov 20, 2023 104.43 106.19 103.86 105.50 955,647 +1.28(+1.22%)
Nov 17, 2023 99.48 104.28 98.79 104.23 1,541,334 +4.96(+5.00%)
Nov 16, 2023 100.97 101.50 98.74 99.26 1,588,839 -1.76(-1.74%)
Nov 15, 2023 106.09 106.61 100.92 101.02 2,391,359 -5.87(-5.49%)
Nov 14, 2023 105.70 107.78 105.39 106.89 997,724 +1.21(+1.14%)
Nov 13, 2023 104.61 106.33 104.61 105.69 671,366 +0.81(+0.77%)
Nov 10, 2023 103.63 104.95 102.47 104.88 656,248 +2.00(+1.95%)
Nov 09, 2023 103.73 105.06 102.73 102.87 487,586 -0.11(-0.10%)
Nov 08, 2023 102.56 103.63 102.12 102.98 539,955 +0.94(+0.93%)
Nov 07, 2023 101.88 103.43 101.63 102.04 563,444 +0.77(+0.76%)
Nov 06, 2023 104.19 104.49 100.32 101.27 988,778 -2.95(-2.83%)
Nov 03, 2023 101.67 104.71 101.67 104.22 1,123,681 +3.44(+3.42%)
Nov 02, 2023 100.32 101.32 99.22 100.77 1,146,300 +1.77(+1.79%)
Nov 01, 2023 96.05 99.08 95.35 99.00 1,606,646 +3.04(+3.16%)
Oct 31, 2023 93.94 100.25 93.44 95.96 2,736,664 -2.75(-2.79%)
Oct 30, 2023 99.42 99.93 98.15 98.72 1,175,383 +0.56(+0.58%)
Oct 27, 2023 98.78 99.52 96.62 98.15 958,675 -0.73(-0.74%)
Oct 26, 2023 98.51 100.25 98.51 98.88 889,709 +0.31(+0.32%)
Oct 25, 2023 100.83 101.41 98.40 98.57 790,385 -3.05(-3.00%)
Oct 24, 2023 99.30 102.42 98.43 101.62 880,469 +3.32(+3.38%)
Oct 23, 2023 98.55 100.34 98.09 98.30 785,949 -1.18(-1.18%)
Oct 20, 2023 102.12 102.57 99.05 99.48 944,433 -2.85(-2.79%)
Oct 19, 2023 104.71 105.48 101.92 102.33 955,086 -2.46(-2.35%)
Oct 18, 2023 105.50 105.92 104.04 104.79 1,179,064 -1.81(-1.70%)
Oct 17, 2023 105.91 107.51 105.68 106.60 932,232 -0.51(-0.47%)
Oct 16, 2023 106.43 107.84 105.71 107.11 775,121 +1.47(+1.39%)
Oct 13, 2023 106.63 107.25 105.08 105.64 919,798 -0.88(-0.82%)
Oct 12, 2023 108.69 109.16 106.29 106.51 853,755 -1.66(-1.54%)
Oct 11, 2023 107.74 109.05 107.13 108.18 1,010,744 +0.84(+0.78%)
Oct 10, 2023 106.64 108.70 107.34 822,194 +0.99(+0.93%)
Oct 09, 2023 104.41 106.94 104.16 106.35 1,007,318 +0.82(+0.78%)
Oct 06, 2023 102.56 106.66 102.56 105.53 2,003,865 +2.41(+2.34%)
Oct 05, 2023 99.75 103.61 99.75 103.12 1,814,629 +3.47(+3.49%)
Oct 04, 2023 97.58 99.83 97.49 99.64 925,034 +2.29(+2.35%)
Oct 03, 2023 99.28 99.48 96.20 97.35 1,154,380 -2.36(-2.36%)
Oct 02, 2023 100.78 100.93 99.22 99.71 832,224 -0.42(-0.42%)
Sep 29, 2023 102.50 103.19 99.79 100.13 1,105,476 -1.97(-1.93%)
Sep 28, 2023 100.87 102.51 100.62 102.09 709,641 +1.15(+1.14%)
Sep 27, 2023 100.59 101.64 100.15 100.95 829,803 +0.81(+0.81%)
Sep 26, 2023 102.10 102.64 100.11 100.14 932,206 -2.74(-2.67%)
Sep 25, 2023 101.33 103.10 102.52 102.88 857,983 +1.11(+1.09%)
Sep 22, 2023 102.37 103.03 101.17 101.77 829,476 -0.17(-0.17%)
Sep 21, 2023 102.20 102.92 101.25 101.95 1,481,642 -1.48(-1.43%)
Sep 20, 2023 102.06 104.51 102.06 103.43 1,019,933 +1.58(+1.55%)
Sep 19, 2023 102.49 102.86 101.74 101.85 523,468 -0.69(-0.67%)
Sep 18, 2023 102.13 102.81 100.97 102.54 797,326 +0.24(+0.24%)
Sep 15, 2023 101.66 102.57 100.94 102.30 1,911,430 +0.13(+0.12%)
Sep 14, 2023 102.34 102.45 101.33 102.17 1,003,033 +0.36(+0.35%)
Sep 13, 2023 102.12 102.64 101.14 101.81 1,298,295 -0.24(-0.24%)
Sep 12, 2023 101.59 102.88 101.59 102.05 1,088,358 +0.02(+0.02%)
Sep 11, 2023 102.85 103.17 101.50 102.03 1,286,788 -0.35(-0.34%)
Sep 08, 2023 99.52 102.44 99.23 102.38 1,281,611 +2.66(+2.66%)
Sep 07, 2023 97.59 100.00 96.87 99.73 924,430 +1.44(+1.46%)
Sep 06, 2023 99.23 99.74 97.86 98.29 967,429 -1.56(-1.56%)
Sep 05, 2023 99.71 100.61 98.58 99.84 1,523,617 +0.14(+0.15%)
Sep 01, 2023 100.51 100.96 99.68 99.70 773,097 -0.25(-0.25%)
Aug 31, 2023 99.74 100.24 99.42 99.95 875,812 +0.51(+0.52%)
Aug 30, 2023 98.56 100.21 98.33 99.44 849,213 +0.94(+0.95%)
Aug 29, 2023 97.08 98.85 96.71 98.50 761,128 +1.11(+1.14%)
Aug 28, 2023 97.11 98.04 97.10 97.39 537,741 +0.79(+0.82%)
Aug 25, 2023 96.69 97.10 95.40 96.59 680,157 +0.28(+0.29%)
Aug 24, 2023 96.62 97.34 95.66 96.31 745,676 +0.06(+0.06%)
Aug 23, 2023 95.37 96.36 94.87 96.26 888,894 +1.08(+1.14%)
Aug 22, 2023 95.60 95.86 94.76 95.17 622,900 +0.28(+0.30%)
Aug 21, 2023 95.91 96.31 94.27 94.89 670,148 -0.95(-0.99%)
Aug 18, 2023 93.72 95.94 92.86 95.84 886,973 +1.58(+1.68%)
Aug 17, 2023 94.77 94.97 93.72 94.26 934,292 +0.07(+0.07%)
Aug 16, 2023 94.25 94.60 93.85 94.19 771,569 -0.02(-0.02%)
Aug 15, 2023 97.37 97.46 94.02 94.21 2,182,566 -3.89(-3.97%)
Aug 14, 2023 95.98 98.31 95.91 98.10 941,216 +1.99(+2.07%)
Aug 11, 2023 97.56 98.01 95.66 96.11 651,449 -1.96(-2.00%)
Aug 10, 2023 97.25 99.63 97.25 98.07 891,791 +1.29(+1.33%)
Aug 09, 2023 97.06 98.05 96.64 96.79 586,575 -0.03(-0.03%)
Aug 08, 2023 97.42 97.42 95.60 96.82 1,242,835 -1.92(-1.95%)
Aug 07, 2023 97.94 98.74 96.76 98.74 843,792 +1.88(+1.95%)
Aug 04, 2023 97.10 98.41 96.14 96.86 1,321,046 +0.43(+0.44%)
Aug 03, 2023 96.52 97.44 96.20 96.43 971,381 -0.63(-0.65%)
Aug 02, 2023 97.44 98.14 96.23 97.06 1,106,869 -1.76(-1.78%)
Aug 01, 2023 96.05 99.92 95.40 98.82 1,649,751 +2.95(+3.07%)
Jul 31, 2023 95.94 95.94 94.86 95.87 1,234,301 +0.17(+0.18%)
Jul 28, 2023 96.53 96.85 95.25 95.70 685,356 +0.23(+0.24%)
Jul 27, 2023 97.70 97.88 95.31 95.46 585,629 -1.73(-1.78%)
Jul 26, 2023 97.76 98.22 96.95 97.19 944,920 -0.77(-0.79%)
Jul 25, 2023 96.85 99.12 96.81 97.97 1,050,401 +0.89(+0.92%)
Jul 24, 2023 97.76 98.55 96.74 97.08 465,754 -1.03(-1.05%)
Jul 21, 2023 99.21 99.41 98.09 98.11 474,341 -0.62(-0.63%)
Jul 20, 2023 97.85 99.30 97.66 98.73 680,063 +0.11(+0.11%)
Jul 19, 2023 98.28 99.54 97.80 98.62 789,891 +0.31(+0.31%)
Jul 18, 2023 98.64 99.48 98.19 98.31 1,049,146 +0.77(+0.79%)
Jul 17, 2023 97.35 98.26 96.95 97.54 663,347 -0.09(-0.09%)
Jul 14, 2023 98.03 98.59 96.38 97.63 817,230 -0.06(-0.06%)
Jul 13, 2023 94.57 97.72 93.88 97.69 1,134,042 +4.29(+4.59%)
Jul 12, 2023 93.89 94.44 92.89 93.40 714,426 +1.12(+1.21%)
Jul 11, 2023 90.93 93.20 90.53 92.28 740,226 +1.72(+1.90%)
Jul 10, 2023 90.91 91.68 90.49 90.56 588,913 -1.12(-1.22%)
Jul 07, 2023 90.15 92.01 90.15 91.68 666,583 +1.06(+1.17%)
Jul 06, 2023 91.23 91.55 89.81 90.61 725,642 -1.84(-1.99%)
Jul 05, 2023 93.25 93.25 92.22 92.45 596,507 -0.80(-0.86%)
Jul 03, 2023 92.65 93.80 92.36 93.25 365,312 +0.15(+0.17%)
Jun 30, 2023 93.18 94.05 92.90 93.10 1,017,055 +0.70(+0.75%)
Jun 29, 2023 91.23 92.47 91.06 92.40 1,157,709 +1.34(+1.47%)
Jun 28, 2023 89.63 91.30 89.31 91.06 540,891 +1.18(+1.31%)
Jun 27, 2023 88.93 91.18 88.71 89.88 1,223,893 +1.27(+1.43%)
Jun 26, 2023 87.43 89.76 87.43 88.61 786,017 +1.26(+1.44%)
Jun 23, 2023 88.41 89.10 87.24 87.36 1,453,285 -2.12(-2.37%)
Jun 22, 2023 89.62 90.24 88.74 89.47 793,592 -0.52(-0.58%)
Jun 21, 2023 89.98 90.53 89.30 90.00 784,967 -0.23(-0.26%)
Jun 20, 2023 90.10 90.88 89.53 90.23 827,924 -1.01(-1.11%)
Jun 16, 2023 92.20 92.20 91.17 91.24 1,861,278 -0.81(-0.88%)
Jun 15, 2023 89.72 92.09 89.39 92.05 1,292,159 +1.81(+2.00%)
Jun 14, 2023 91.04 91.07 89.63 90.25 2,178,875 -0.62(-0.69%)
Jun 13, 2023 89.71 91.17 88.70 90.87 4,323,423 +1.82(+2.04%)
Jun 12, 2023 87.89 89.68 87.67 89.05 1,223,153 +0.67(+0.76%)
Jun 09, 2023 88.30 88.89 87.23 88.38 810,515 +0.25(+0.28%)
Jun 08, 2023 87.08 88.17 86.14 88.13 1,039,299 +1.34(+1.55%)
Jun 07, 2023 87.49 88.09 86.03 86.79 1,750,385 -0.85(-0.97%)
Jun 06, 2023 85.29 87.72 84.81 87.64 1,698,874 +2.21(+2.59%)
Jun 05, 2023 84.84 85.71 83.79 85.43 805,336 -0.14(-0.17%)
Jun 02, 2023 85.10 86.30 85.10 85.57 1,460,955 +1.24(+1.47%)
Jun 01, 2023 83.46 84.91 83.29 84.33 1,296,420 +0.87(+1.04%)
May 31, 2023 83.35 83.95 81.79 83.46 1,365,750 -0.26(-0.31%)
May 30, 2023 82.14 83.87 81.80 83.72 1,244,767 +2.07(+2.54%)
May 26, 2023 81.19 82.02 80.26 81.65 1,245,938 +0.88(+1.09%)
May 25, 2023 80.52 81.27 79.44 80.77 834,141 +0.87(+1.09%)
May 24, 2023 80.33 80.57 78.47 79.90 1,272,591 -1.31(-1.62%)
May 23, 2023 82.02 82.86 80.57 81.21 1,008,433 -0.37(-0.46%)
May 22, 2023 80.08 81.60 79.87 81.58 862,294 +1.43(+1.78%)
May 19, 2023 79.84 80.44 79.09 80.16 637,306 +0.51(+0.64%)
May 18, 2023 79.80 80.06 78.38 79.65 977,123 -0.09(-0.11%)
May 17, 2023 78.86 80.16 78.30 79.73 813,914 +1.72(+2.20%)
May 16, 2023 79.27 79.36 77.72 78.02 525,515 -1.78(-2.23%)
May 15, 2023 78.65 80.00 78.35 79.80 669,366 +1.20(+1.52%)
May 12, 2023 78.41 78.60 77.10 78.60 681,486 +0.51(+0.65%)
May 11, 2023 78.08 78.45 76.73 78.09 812,254 -0.12(-0.16%)
May 10, 2023 77.66 78.32 76.89 78.22 892,063 +1.07(+1.39%)
May 09, 2023 77.85 78.08 77.02 77.15 967,973 -1.40(-1.78%)
May 08, 2023 78.78 80.37 78.20 78.55 1,164,431 +0.01(+0.01%)
May 05, 2023 77.40 78.74 77.07 78.54 883,003 +2.32(+3.04%)
May 04, 2023 78.59 78.59 74.72 76.22 1,467,293 -2.45(-3.12%)
May 03, 2023 78.75 80.26 78.43 78.67 961,472 -0.35(-0.45%)
May 02, 2023 81.28 81.36 78.23 79.02 1,781,411 -2.98(-3.63%)
May 01, 2023 84.51 86.52 81.66 82.00 2,060,542 -1.94(-2.31%)
Apr 28, 2023 78.76 84.34 77.94 83.94 1,410,477 +3.97(+4.96%)
Apr 27, 2023 79.02 80.30 78.08 79.97 1,144,778 +1.74(+2.23%)
Apr 26, 2023 79.55 80.27 77.94 78.23 840,299 -1.57(-1.97%)
Apr 25, 2023 82.69 82.91 79.33 79.80 807,256 -3.43(-4.12%)
Apr 24, 2023 83.21 83.62 82.48 83.23 559,914 +0.24(+0.29%)
Apr 21, 2023 82.68 83.27 81.80 82.99 753,552 +0.33(+0.39%)
Apr 20, 2023 82.30 83.19 81.97 82.67 834,915 -0.60(-0.73%)
Apr 19, 2023 81.58 83.42 81.58 83.27 1,306,076 +1.03(+1.25%)
Apr 18, 2023 79.68 82.68 79.47 82.24 1,641,981 +2.75(+3.46%)
Apr 17, 2023 78.98 79.69 78.59 79.49 966,699 +0.09(+0.11%)
Apr 14, 2023 81.41 81.70 78.73 79.41 678,574 -1.70(-2.09%)
Apr 13, 2023 78.75 81.20 78.43 81.10 838,291 +2.86(+3.65%)
Apr 12, 2023 78.12 78.73 77.21 78.25 958,683 +1.05(+1.37%)
Apr 11, 2023 77.53 78.61 76.80 77.19 872,206 +0.01(+0.01%)
Apr 10, 2023 75.96 77.31 75.64 77.18 831,337 +0.80(+1.04%)
Apr 06, 2023 75.56 76.57 75.35 76.39 649,369 +0.47(+0.62%)
Apr 05, 2023 76.63 77.42 75.59 75.92 820,042 -1.58(-2.04%)
Apr 04, 2023 79.11 79.59 77.01 77.50 825,464 -1.34(-1.70%)
Apr 03, 2023 79.33 80.50 78.55 78.84 776,580 -1.12(-1.40%)
Mar 31, 2023 78.68 80.04 78.40 79.96 680,454 +2.03(+2.61%)
Mar 30, 2023 78.84 78.95 77.91 77.93 632,235 -0.08(-0.10%)
Mar 29, 2023 77.56 78.05 76.49 78.01 733,720 +1.25(+1.62%)
Mar 28, 2023 77.86 78.22 76.17 76.76 646,194 -0.95(-1.22%)
Mar 27, 2023 77.52 78.62 77.12 77.71 952,553 +0.66(+0.86%)
Mar 24, 2023 75.83 77.61 74.27 77.05 1,765,190 +0.01(+0.01%)
Mar 23, 2023 76.27 78.86 76.25 77.04 2,133,049 +1.34(+1.77%)
Mar 22, 2023 75.54 78.20 74.97 75.70 1,944,058 +0.45(+0.60%)
Mar 21, 2023 72.03 75.41 71.90 75.25 817,140 +3.62(+5.06%)
Mar 20, 2023 72.42 72.82 70.88 71.63 871,927 -0.30(-0.41%)
Mar 17, 2023 72.69 73.13 71.34 71.92 1,895,303 -1.17(-1.60%)
Mar 16, 2023 70.73 73.91 70.17 73.09 1,179,136 +1.61(+2.25%)
Mar 15, 2023 69.75 71.77 69.57 71.48 1,760,413 -0.29(-0.41%)
Mar 14, 2023 71.17 72.35 70.14 71.78 1,717,133 +2.79(+4.04%)
Mar 13, 2023 68.50 70.61 67.69 68.99 2,735,997 -1.69(-2.39%)
Mar 10, 2023 75.28 75.28 70.26 70.68 2,882,812 -5.14(-6.78%)
Mar 09, 2023 79.00 79.60 75.69 75.82 1,001,614 -3.19(-4.03%)
Mar 08, 2023 78.14 79.31 77.95 79.00 597,734 +0.93(+1.19%)
Mar 07, 2023 79.03 79.46 77.54 78.07 726,037 -1.35(-1.70%)
Mar 06, 2023 78.80 80.64 78.80 79.42 980,728 +0.58(+0.73%)
Mar 03, 2023 76.97 79.10 76.36 78.84 1,019,024 +1.86(+2.41%)
Mar 02, 2023 75.74 76.98 75.55 76.98 788,031 +0.41(+0.53%)
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.