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

Norfolk Southern (NY: NSC )

250.43 -2.31 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2016 84.41 84.41 83.15 83.25 1,576,079 -1.50(-1.77%)
Mar 30, 2016 83.32 86.66 83.24 84.75 1,814,936 +1.95(+2.36%)
Mar 29, 2016 81.14 83.33 80.49 82.80 874,923 +1.05(+1.28%)
Mar 28, 2016 83.78 83.78 80.87 81.75 1,539,149 -2.12(-2.53%)
Mar 24, 2016 82.19 83.87 83.87 83.87 640,200 +1.01(+1.22%)
Mar 23, 2016 84.37 84.54 82.74 82.86 1,101,152 -1.44(-1.71%)
Mar 22, 2016 83.37 85.25 83.27 84.30 1,809,509 +0.26(+0.31%)
Mar 21, 2016 83.74 85.24 83.23 84.04 1,020,594 +0.02(+0.02%)
Mar 18, 2016 83.11 84.57 83.11 84.02 3,346,466 +1.22(+1.47%)
Mar 17, 2016 80.97 82.99 80.29 82.80 1,670,520 +1.81(+2.23%)
Mar 16, 2016 78.60 81.41 77.58 80.99 1,460,760 +1.99(+2.52%)
Mar 15, 2016 78.27 79.07 77.30 79.00 987,391 +0.03(+0.04%)
Mar 14, 2016 78.31 80.04 78.24 78.97 1,538,056 -0.04(-0.05%)
Mar 11, 2016 76.67 79.31 76.21 79.01 1,851,810 +3.25(+4.29%)
Mar 10, 2016 76.86 77.05 74.70 75.76 2,232,048 +0.01(+0.01%)
Mar 09, 2016 76.97 77.50 75.27 75.75 2,479,045 -0.61(-0.80%)
Mar 08, 2016 79.37 79.72 75.96 76.36 5,996,206 -3.36(-4.21%)
Mar 07, 2016 77.04 79.99 76.70 79.72 3,191,576 +2.32(+3.00%)
Mar 04, 2016 77.25 78.34 77.24 77.40 1,116,279 +0.40(+0.52%)
Mar 03, 2016 76.47 78.47 76.47 77.00 1,616,422 +0.60(+0.79%)
Mar 02, 2016 76.07 77.43 75.65 76.40 1,730,687 +1.09(+1.45%)
Mar 01, 2016 73.69 75.68 73.31 75.31 1,853,287 +2.14(+2.92%)
Feb 29, 2016 74.69 75.38 73.16 73.17 1,536,664 -1.53(-2.05%)
Feb 26, 2016 73.95 76.15 73.79 74.70 1,333,079 +1.03(+1.40%)
Feb 25, 2016 74.23 74.97 72.64 73.67 977,902 -0.27(-0.37%)
Feb 24, 2016 72.53 74.24 72.01 73.94 781,452 +0.07(+0.09%)
Feb 23, 2016 76.12 76.94 73.72 73.87 948,658 -2.09(-2.75%)
Feb 22, 2016 75.00 77.15 75.23 75.96 1,846,389 +0.96(+1.28%)
Feb 19, 2016 74.50 75.50 74.05 75.00 1,437,196 +0.17(+0.23%)
Feb 18, 2016 75.67 76.21 74.09 74.83 1,049,249 -0.94(-1.24%)
Feb 17, 2016 74.35 76.02 73.63 75.77 2,035,055 +1.78(+2.41%)
Feb 16, 2016 72.95 74.33 72.56 73.99 1,389,375 +1.43(+1.97%)
Feb 12, 2016 71.67 72.56 72.56 72.56 1,523,200 +0.89(+1.24%)
Feb 11, 2016 71.73 72.22 69.99 71.67 1,860,028 -1.35(-1.85%)
Feb 10, 2016 72.17 73.66 71.68 73.02 1,607,191 +1.60(+2.24%)
Feb 09, 2016 69.70 73.30 69.12 71.42 4,332,032 +0.93(+1.32%)
Feb 08, 2016 69.35 71.56 69.15 70.49 2,735,917 +0.35(+0.50%)
Feb 05, 2016 69.13 70.61 68.56 70.14 1,513,998 +0.77(+1.11%)
Feb 04, 2016 67.52 69.99 67.52 69.37 2,092,842 +2.05(+3.05%)
Feb 03, 2016 66.88 67.68 64.51 67.32 1,876,925 +0.72(+1.08%)
Feb 02, 2016 69.13 69.51 66.46 66.60 1,425,770 -3.59(-5.11%)
Feb 01, 2016 70.16 70.55 69.00 70.19 1,469,190 -0.31(-0.44%)
Jan 29, 2016 70.80 71.47 70.03 70.50 2,057,980 +0.39(+0.56%)
Jan 28, 2016 69.92 71.40 69.23 70.11 1,396,286 +0.22(+0.31%)
Jan 27, 2016 68.10 70.76 67.88 69.89 1,829,263 +0.99(+1.44%)
Jan 26, 2016 68.00 69.35 67.98 68.90 1,551,760 +1.17(+1.73%)
Jan 25, 2016 68.64 69.23 67.51 67.73 1,702,212 -0.86(-1.25%)
Jan 22, 2016 71.28 71.65 68.58 68.59 2,322,110 -1.48(-2.11%)
Jan 21, 2016 70.95 71.30 66.51 70.07 3,863,946 -1.11(-1.56%)
Jan 20, 2016 70.72 72.34 67.85 71.18 2,123,063 -0.67(-0.93%)
Jan 19, 2016 72.26 72.57 70.69 71.85 1,552,338 +0.08(+0.11%)
Jan 15, 2016 70.23 71.77 71.77 71.77 1,786,600 -0.38(-0.53%)
Jan 14, 2016 71.50 73.60 71.46 72.15 1,916,843 +0.71(+0.99%)
Jan 13, 2016 76.16 76.49 70.09 71.44 1,988,087 -4.49(-5.91%)
Jan 12, 2016 76.54 77.35 73.64 75.93 1,862,198 -0.04(-0.05%)
Jan 11, 2016 78.02 78.34 75.00 75.97 1,524,436 -1.82(-2.34%)
Jan 08, 2016 78.30 79.00 77.55 77.79 1,417,599 -0.21(-0.27%)
Jan 07, 2016 78.06 78.83 77.55 78.00 1,900,866 -1.48(-1.86%)
Jan 06, 2016 81.22 81.70 79.01 79.48 1,345,427 -2.79(-3.39%)
Jan 05, 2016 81.76 82.56 81.40 82.27 1,043,483 +0.46(+0.56%)
Jan 04, 2016 83.64 83.66 80.90 81.81 2,558,138 -2.78(-3.29%)
Dec 31, 2015 84.16 84.59 84.59 84.59 920,100 -0.27(-0.32%)
Dec 30, 2015 85.50 85.57 84.78 84.86 843,277 -0.70(-0.82%)
Dec 29, 2015 85.86 86.31 85.50 85.56 829,677 -0.03(-0.04%)
Dec 28, 2015 86.57 86.98 85.49 85.59 862,711 -1.19(-1.37%)
Dec 24, 2015 86.90 86.78 86.78 86.78 434,000 -0.07(-0.08%)
Dec 23, 2015 86.68 87.11 86.00 86.85 865,257 +0.78(+0.91%)
Dec 22, 2015 84.89 86.47 84.61 86.07 1,043,944 +1.99(+2.37%)
Dec 21, 2015 85.10 85.53 83.69 84.08 1,306,685 -0.19(-0.23%)
Dec 18, 2015 84.59 85.99 83.23 84.27 3,228,281 -0.79(-0.93%)
Dec 17, 2015 89.51 89.60 84.91 85.06 2,554,523 -4.73(-5.27%)
Dec 16, 2015 91.33 91.80 88.48 89.79 2,226,079 -1.23(-1.35%)
Dec 15, 2015 90.17 91.59 89.71 91.02 1,609,493 +1.67(+1.87%)
Dec 14, 2015 89.60 90.57 88.90 89.35 2,338,066 -0.09(-0.10%)
Dec 11, 2015 89.13 89.94 87.76 89.44 3,170,217 +1.76(+2.01%)
Dec 10, 2015 88.32 88.47 87.30 87.68 1,838,513 +0.13(+0.15%)
Dec 09, 2015 85.93 88.11 85.76 87.55 3,031,605 +1.23(+1.42%)
Dec 08, 2015 87.90 89.78 85.44 86.32 4,932,278 -5.20(-5.68%)
Dec 07, 2015 93.79 94.35 91.36 91.52 2,766,620 -0.54(-0.59%)
Dec 04, 2015 88.97 92.50 86.59 92.06 5,803,886 -1.05(-1.13%)
Dec 03, 2015 92.02 93.99 91.86 93.11 2,426,372 +0.96(+1.04%)
Dec 02, 2015 94.46 94.69 91.83 92.15 2,772,884 -2.66(-2.81%)
Dec 01, 2015 95.20 95.88 94.15 94.81 1,611,046 -0.25(-0.26%)
Nov 30, 2015 95.38 95.93 94.02 95.06 3,061,538 -0.32(-0.34%)
Nov 27, 2015 95.69 95.84 94.96 95.38 638,065 -0.02(-0.02%)
Nov 25, 2015 94.69 95.40 95.40 95.40 1,646,700 +0.85(+0.90%)
Nov 24, 2015 94.37 96.17 94.25 94.55 1,836,663 -1.01(-1.06%)
Nov 23, 2015 97.40 98.14 94.93 95.56 3,032,236 -2.00(-2.05%)
Nov 20, 2015 96.56 98.75 95.06 97.56 4,150,454 +0.71(+0.73%)
Nov 19, 2015 92.00 97.90 90.87 96.85 5,418,184 +4.36(+4.71%)
Nov 18, 2015 90.69 93.69 90.45 92.49 8,541,974 +5.52(+6.35%)
Nov 17, 2015 88.23 88.23 84.11 86.97 2,930,395 -1.33(-1.51%)
Nov 16, 2015 88.81 89.65 86.92 88.30 2,376,009 -0.66(-0.74%)
Nov 13, 2015 88.48 89.79 88.30 88.96 1,860,030 +0.21(+0.24%)
Nov 12, 2015 87.98 90.00 87.46 88.75 2,589,022 -0.14(-0.16%)
Nov 11, 2015 88.67 89.38 87.79 88.89 2,470,552 +0.32(+0.36%)
Nov 10, 2015 86.66 88.96 85.72 88.57 4,610,901 -0.05(-0.06%)
Nov 09, 2015 79.65 90.96 78.47 88.62 8,628,067 +8.75(+10.96%)
Nov 06, 2015 80.00 80.46 79.12 79.87 1,429,304 -0.28(-0.35%)
Nov 05, 2015 80.43 81.02 79.76 80.15 1,731,706 -0.20(-0.25%)
Nov 04, 2015 80.12 80.71 79.81 80.35 2,179,872 -0.33(-0.41%)
Nov 03, 2015 80.13 81.15 80.11 80.68 1,317,964 +0.30(+0.37%)
Nov 02, 2015 79.08 80.62 79.05 80.38 1,893,649 +0.35(+0.44%)
Oct 30, 2015 80.91 81.39 79.93 80.03 1,724,886 -1.06(-1.31%)
Oct 29, 2015 81.32 82.16 80.77 81.09 2,172,365 -0.51(-0.62%)
Oct 28, 2015 79.28 82.43 79.28 81.60 3,550,174 +4.16(+5.37%)
Oct 27, 2015 79.69 79.69 77.20 77.44 3,055,338 -2.84(-3.54%)
Oct 26, 2015 80.98 81.27 79.98 80.28 1,301,245 -0.72(-0.89%)
Oct 23, 2015 80.94 81.52 80.38 81.00 1,539,839 +0.48(+0.60%)
Oct 22, 2015 79.25 81.49 79.21 80.52 1,852,735 +1.82(+2.31%)
Oct 21, 2015 79.15 79.46 78.59 78.70 1,379,140 -0.14(-0.18%)
Oct 20, 2015 77.62 79.38 77.32 78.84 1,035,834 +1.07(+1.38%)
Oct 19, 2015 77.78 78.18 77.31 77.77 1,100,757 -0.59(-0.75%)
Oct 16, 2015 79.75 79.80 78.05 78.36 1,617,288 -1.10(-1.38%)
Oct 15, 2015 78.98 79.59 77.94 79.46 1,442,464 +1.23(+1.57%)
Oct 14, 2015 78.76 79.71 77.60 78.23 1,887,111 -1.06(-1.34%)
Oct 13, 2015 80.20 80.66 79.21 79.29 1,366,191 -1.69(-2.09%)
Oct 12, 2015 82.26 82.37 80.07 80.98 2,336,999 -1.93(-2.33%)
Oct 09, 2015 83.08 83.95 82.17 82.91 2,055,211 -0.07(-0.08%)
Oct 08, 2015 80.94 83.17 80.94 82.98 1,720,650 +1.78(+2.19%)
Oct 07, 2015 79.78 81.71 79.78 81.20 2,315,213 +1.77(+2.23%)
Oct 06, 2015 79.92 80.52 79.37 79.43 1,745,081 -0.55(-0.69%)
Oct 05, 2015 78.49 80.54 78.09 79.98 2,201,536 +0.97(+1.23%)
Oct 02, 2015 76.20 79.05 75.92 79.01 1,805,027 +1.68(+2.17%)
Oct 01, 2015 77.23 77.97 76.67 77.33 1,897,611 +0.93(+1.22%)
Sep 30, 2015 75.79 76.50 75.20 76.40 1,559,569 +1.49(+1.99%)
Sep 29, 2015 74.82 75.06 74.36 74.91 1,600,611 +0.25(+0.33%)
Sep 28, 2015 75.04 75.37 74.58 74.66 1,920,539 -0.96(-1.27%)
Sep 25, 2015 76.32 76.76 75.33 75.62 2,004,530 -0.07(-0.09%)
Sep 24, 2015 75.51 76.09 74.73 75.69 2,179,014 -0.65(-0.85%)
Sep 23, 2015 77.42 77.63 76.00 76.34 1,524,878 -1.09(-1.41%)
Sep 22, 2015 78.51 78.54 77.04 77.43 1,771,060 -2.14(-2.69%)
Sep 21, 2015 79.33 80.16 78.67 79.57 1,929,684 +0.62(+0.79%)
Sep 18, 2015 80.05 80.26 78.73 78.95 3,592,586 -2.16(-2.66%)
Sep 17, 2015 81.40 82.30 80.92 81.11 2,180,048 -0.58(-0.71%)
Sep 16, 2015 80.44 81.91 80.33 81.69 2,657,241 +1.17(+1.45%)
Sep 15, 2015 79.10 80.76 78.71 80.52 1,527,108 +1.83(+2.33%)
Sep 14, 2015 79.17 79.19 78.54 78.69 2,656,023 -0.48(-0.61%)
Sep 11, 2015 79.48 80.31 78.86 79.17 2,557,271 +0.13(+0.16%)
Sep 10, 2015 78.99 79.30 78.01 79.04 3,590,060 +0.10(+0.13%)
Sep 09, 2015 79.32 80.00 78.58 78.94 3,485,552 +0.25(+0.32%)
Sep 08, 2015 78.04 78.72 77.77 78.69 1,822,386 +2.16(+2.82%)
Sep 04, 2015 76.20 76.53 76.53 76.53 1,914,000 -0.63(-0.82%)
Sep 03, 2015 77.02 78.00 76.58 77.16 1,568,240 +0.62(+0.81%)
Sep 02, 2015 76.68 76.86 75.59 76.54 2,846,732 +0.83(+1.10%)
Sep 01, 2015 76.23 76.88 75.36 75.71 2,034,257 -2.20(-2.82%)
Aug 31, 2015 78.79 78.83 77.71 77.91 1,773,006 -1.29(-1.63%)
Aug 28, 2015 77.54 80.05 77.53 79.20 3,264,440 +1.28(+1.64%)
Aug 27, 2015 75.24 77.93 74.99 77.92 3,186,878 +3.80(+5.13%)
Aug 26, 2015 74.17 74.50 72.66 74.12 2,860,412 +1.68(+2.32%)
Aug 25, 2015 77.06 77.06 72.40 72.44 2,551,490 -2.30(-3.08%)
Aug 24, 2015 72.83 77.29 72.10 74.74 3,598,950 -3.24(-4.15%)
Aug 21, 2015 79.29 79.94 77.98 77.98 3,243,463 -1.97(-2.46%)
Aug 20, 2015 80.68 80.84 79.74 79.95 2,316,581 -1.55(-1.90%)
Aug 19, 2015 81.69 82.10 81.17 81.50 1,529,191 -0.85(-1.03%)
Aug 18, 2015 82.16 82.48 81.89 82.35 1,513,500 +0.20(+0.24%)
Aug 17, 2015 81.48 82.21 80.92 82.15 1,420,838 +0.41(+0.50%)
Aug 14, 2015 80.74 82.13 80.72 81.74 1,464,658 +0.72(+0.89%)
Aug 13, 2015 81.28 81.52 80.85 81.02 1,136,582 -0.32(-0.39%)
Aug 12, 2015 80.46 81.68 79.93 81.34 1,701,571 +0.36(+0.44%)
Aug 11, 2015 81.79 81.96 80.47 80.98 1,698,271 -1.64(-1.98%)
Aug 10, 2015 81.74 82.96 80.94 82.62 2,711,852 +1.51(+1.86%)
Aug 07, 2015 81.45 81.85 80.88 81.11 2,541,271 -0.49(-0.60%)
Aug 06, 2015 82.48 82.66 80.93 81.60 2,905,819 -0.98(-1.19%)
Aug 05, 2015 83.15 84.02 82.48 82.58 2,912,426 -0.60(-0.72%)
Aug 04, 2015 82.75 83.57 82.48 83.18 6,076,881 +0.17(+0.20%)
Aug 03, 2015 84.27 84.53 82.68 83.01 2,438,592 -1.32(-1.57%)
Jul 31, 2015 85.46 85.91 84.12 84.33 2,610,322 -1.47(-1.71%)
Jul 30, 2015 85.58 86.11 85.51 85.80 2,107,326 -0.17(-0.20%)
Jul 29, 2015 84.86 86.04 84.48 85.97 2,021,949 +1.05(+1.24%)
Jul 28, 2015 83.00 85.06 83.00 84.92 2,041,754 +2.12(+2.56%)
Jul 27, 2015 82.31 84.67 82.31 82.80 2,039,592 -0.16(-0.19%)
Jul 24, 2015 83.48 84.14 82.60 82.96 2,048,432 -0.52(-0.62%)
Jul 23, 2015 85.17 85.17 83.13 83.48 1,943,117 -1.89(-2.21%)
Jul 22, 2015 85.93 86.45 85.04 85.37 1,238,267 -0.55(-0.64%)
Jul 21, 2015 86.10 86.97 85.59 85.92 1,522,266 -0.17(-0.20%)
Jul 20, 2015 86.17 86.63 85.76 86.09 1,270,976 +0.15(+0.17%)
Jul 17, 2015 85.60 86.83 85.60 85.94 1,907,113 +0.34(+0.40%)
Jul 16, 2015 86.90 87.68 85.48 85.60 1,727,843 -1.36(-1.56%)
Jul 15, 2015 87.10 87.98 86.82 86.96 2,807,848 +0.24(+0.28%)
Jul 14, 2015 86.27 87.17 85.81 86.72 3,043,041 +0.26(+0.30%)
Jul 13, 2015 86.95 87.21 86.17 86.46 1,781,516 +0.11(+0.13%)
Jul 10, 2015 86.58 86.69 85.91 86.35 1,627,609 +0.73(+0.85%)
Jul 09, 2015 86.24 86.81 85.61 85.62 1,838,109 +0.22(+0.26%)
Jul 08, 2015 86.97 87.49 85.17 85.40 1,986,125 -2.42(-2.76%)
Jul 07, 2015 86.90 88.21 86.12 87.82 2,098,057 +0.88(+1.01%)
Jul 06, 2015 87.23 87.98 86.44 86.94 1,466,356 -0.89(-1.01%)
Jul 02, 2015 88.31 87.83 87.83 87.83 2,217,000 -0.27(-0.31%)
Jul 01, 2015 87.88 88.13 87.63 88.10 2,323,744 +0.74(+0.85%)
Jun 30, 2015 87.37 87.89 86.74 87.36 2,404,007 +0.38(+0.44%)
Jun 29, 2015 88.20 88.67 86.94 86.98 1,722,579 -1.89(-2.13%)
Jun 26, 2015 89.09 89.63 88.51 88.87 2,984,684 +0.11(+0.12%)
Jun 25, 2015 90.33 90.62 88.74 88.76 1,945,396 -1.27(-1.41%)
Jun 24, 2015 91.96 92.32 89.99 90.03 2,117,447 -2.28(-2.47%)
Jun 23, 2015 92.72 93.09 92.25 92.31 1,546,803 -0.50(-0.54%)
Jun 22, 2015 92.67 93.30 92.39 92.81 1,575,628 +0.49(+0.53%)
Jun 19, 2015 92.67 93.12 92.07 92.32 2,141,191 -0.64(-0.69%)
Jun 18, 2015 91.95 93.24 91.83 92.96 1,743,498 +1.26(+1.37%)
Jun 17, 2015 91.42 91.84 91.00 91.70 1,439,178 +0.34(+0.37%)
Jun 16, 2015 91.22 91.99 91.17 91.36 1,132,953 +0.00(+0.00%)
Jun 15, 2015 91.24 91.89 90.89 91.36 1,331,505 -0.34(-0.37%)
Jun 12, 2015 91.89 92.84 91.37 91.70 1,965,685 -0.83(-0.90%)
Jun 11, 2015 90.82 92.79 90.42 92.53 2,996,745 +1.99(+2.20%)
Jun 10, 2015 91.00 91.00 89.73 90.54 1,981,104 +0.10(+0.11%)
Jun 09, 2015 91.00 91.25 90.39 90.44 1,473,179 -0.62(-0.68%)
Jun 08, 2015 92.27 92.41 90.98 91.06 1,480,177 -1.45(-1.57%)
Jun 05, 2015 92.25 92.74 91.86 92.51 1,625,432 +0.55(+0.60%)
Jun 04, 2015 92.01 93.06 91.59 91.96 2,135,730 -0.54(-0.58%)
Jun 03, 2015 92.65 93.58 92.03 92.50 1,568,133 -0.20(-0.22%)
Jun 02, 2015 92.54 93.80 92.28 92.70 1,777,134 -0.06(-0.06%)
Jun 01, 2015 92.48 93.06 91.85 92.76 1,598,560 +0.76(+0.83%)
May 29, 2015 93.48 93.51 91.85 92.00 2,521,198 -1.71(-1.82%)
May 28, 2015 94.50 94.55 92.80 93.71 2,114,919 -1.12(-1.18%)
May 27, 2015 95.08 95.23 94.24 94.83 1,582,557 +0.26(+0.27%)
May 26, 2015 95.56 95.95 94.33 94.57 1,740,693 -0.96(-1.00%)
May 22, 2015 96.86 95.53 95.53 95.53 1,988,300 -1.58(-1.63%)
May 21, 2015 96.06 98.12 96.00 97.11 2,503,791 +1.05(+1.09%)
May 20, 2015 96.40 96.94 95.73 96.06 1,559,448 -1.22(-1.25%)
May 19, 2015 97.85 98.25 97.07 97.28 1,287,484 -0.69(-0.70%)
May 18, 2015 97.44 98.17 97.20 97.97 1,647,945 +0.41(+0.42%)
May 15, 2015 97.07 97.72 96.63 97.56 1,941,380 +0.85(+0.88%)
May 14, 2015 96.80 97.71 96.04 96.71 3,079,621 -1.01(-1.03%)
May 13, 2015 98.91 99.84 97.27 97.72 2,935,271 -1.32(-1.33%)
May 12, 2015 99.56 99.75 98.94 99.04 3,066,803 -1.12(-1.12%)
May 11, 2015 100.35 101.31 100.16 100.16 1,620,655 -0.47(-0.47%)
May 08, 2015 101.87 102.18 100.56 100.63 2,405,503 -0.35(-0.35%)
May 07, 2015 99.93 101.53 99.78 100.98 1,212,382 +0.87(+0.87%)
May 06, 2015 100.33 100.73 98.97 100.11 2,911,917 -0.48(-0.48%)
May 05, 2015 103.69 104.28 100.52 100.59 2,021,075 -3.20(-3.08%)
May 04, 2015 103.65 104.58 103.17 103.79 2,749,188 +0.58(+0.56%)
May 01, 2015 101.54 103.21 101.43 103.21 2,352,345 +2.36(+2.34%)
Apr 30, 2015 102.16 102.52 100.55 100.85 3,540,453 -2.33(-2.26%)
Apr 29, 2015 104.32 104.46 102.11 103.18 1,951,684 -1.19(-1.14%)
Apr 28, 2015 104.35 104.69 103.76 104.37 1,978,516 -0.13(-0.12%)
Apr 27, 2015 105.52 105.62 104.39 104.50 1,798,282 -0.79(-0.75%)
Apr 24, 2015 106.20 106.50 104.43 105.29 1,753,902 -0.92(-0.87%)
Apr 23, 2015 104.48 107.31 104.30 106.21 2,373,894 +1.24(+1.18%)
Apr 22, 2015 102.21 105.19 102.21 104.97 2,584,120 +2.56(+2.50%)
Apr 21, 2015 103.94 103.94 100.22 102.41 2,708,396 -0.63(-0.61%)
Apr 20, 2015 101.00 103.76 100.86 103.04 3,086,801 +2.39(+2.37%)
Apr 17, 2015 99.40 100.80 99.30 100.65 2,682,572 +0.38(+0.38%)
Apr 16, 2015 100.61 100.61 99.86 100.27 2,367,681 -0.47(-0.47%)
Apr 15, 2015 100.87 101.30 99.79 100.74 3,637,768 +0.25(+0.25%)
Apr 14, 2015 98.99 100.60 97.83 100.49 8,715,484 -4.38(-4.18%)
Apr 13, 2015 105.78 106.24 104.75 104.87 2,044,029 -1.48(-1.39%)
Apr 10, 2015 106.25 106.73 105.85 106.35 1,293,752 +0.58(+0.55%)
Apr 09, 2015 104.29 105.83 104.09 105.77 1,403,615 +1.45(+1.39%)
Apr 08, 2015 104.51 104.69 103.67 104.32 1,863,105 -0.14(-0.13%)
Apr 07, 2015 104.57 104.84 103.82 104.46 2,579,659 +0.03(+0.03%)
Apr 06, 2015 103.51 104.76 103.40 104.43 2,575,243 +0.28(+0.27%)
Apr 02, 2015 103.40 104.15 104.15 104.15 2,186,800 +1.19(+1.16%)
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.