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

Generac Holdings Inc (NY: GNRC )

165.55 +0.40 (+0.24%)
Official Closing Price Updated: 6:30 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 (%)
Apr 30, 2021 333.98 336.03 320.00 323.95 877,900 -13.23(-3.92%)
Apr 29, 2021 338.00 338.94 322.12 337.18 1,564,867 +21.02(+6.65%)
Apr 28, 2021 328.06 330.19 315.13 316.16 989,359 -15.59(-4.70%)
Apr 27, 2021 335.13 340.98 330.59 331.75 393,111 +0.93(+0.28%)
Apr 26, 2021 332.45 335.25 325.58 330.82 351,833 +0.24(+0.07%)
Apr 23, 2021 323.65 332.16 322.67 330.58 527,400 +8.92(+2.77%)
Apr 22, 2021 326.33 329.05 319.54 321.66 392,942 -1.36(-0.42%)
Apr 21, 2021 312.87 323.03 312.44 323.02 419,814 +9.25(+2.95%)
Apr 20, 2021 319.14 322.11 308.30 313.77 565,757 -4.91(-1.54%)
Apr 19, 2021 329.00 330.45 314.11 318.68 734,126 -13.55(-4.08%)
Apr 16, 2021 330.00 333.78 327.57 332.23 587,000 +5.18(+1.58%)
Apr 15, 2021 329.18 329.40 323.68 327.05 454,640 +1.48(+0.45%)
Apr 14, 2021 330.12 337.93 324.83 325.57 482,251 -2.90(-0.88%)
Apr 13, 2021 329.01 331.56 323.38 328.47 363,357 +0.13(+0.04%)
Apr 12, 2021 326.67 329.40 319.26 328.34 448,412 -2.07(-0.63%)
Apr 09, 2021 332.09 332.44 324.26 330.41 374,900 -1.50(-0.45%)
Apr 08, 2021 329.66 332.97 325.52 331.91 458,407 +5.89(+1.81%)
Apr 07, 2021 329.44 332.02 323.69 326.02 566,278 -7.62(-2.28%)
Apr 06, 2021 326.00 342.28 326.00 333.64 784,339 +8.60(+2.65%)
Apr 05, 2021 327.00 329.25 322.30 325.04 480,903 +1.24(+0.38%)
Apr 01, 2021 330.00 335.00 322.25 323.80 717,600 -3.65(-1.11%)
Mar 31, 2021 323.05 329.86 320.52 327.45 1,057,472 +9.70(+3.05%)
Mar 30, 2021 302.87 318.97 302.29 317.75 628,511 +14.61(+4.82%)
Mar 29, 2021 315.98 320.78 302.69 303.14 712,848 -12.90(-4.08%)
Mar 26, 2021 306.96 316.04 305.46 316.04 724,600 +15.01(+4.99%)
Mar 25, 2021 292.88 302.37 288.09 301.03 749,997 +4.15(+1.40%)
Mar 24, 2021 306.98 307.25 295.89 296.88 764,846 -6.69(-2.20%)
Mar 23, 2021 312.00 318.71 301.00 303.57 1,137,163 -10.16(-3.24%)
Mar 22, 2021 310.00 315.90 303.18 313.73 1,273,412 +8.10(+2.65%)
Mar 19, 2021 306.47 314.41 301.59 305.63 12,919,700 -1.33(-0.43%)
Mar 18, 2021 316.81 316.81 303.46 306.96 1,244,509 -9.56(-3.02%)
Mar 17, 2021 321.00 321.79 311.30 316.52 1,258,961 -9.37(-2.88%)
Mar 16, 2021 335.92 337.58 319.49 325.89 772,656 -12.22(-3.61%)
Mar 15, 2021 335.50 338.27 323.64 338.11 1,102,078 +8.81(+2.68%)
Mar 12, 2021 324.52 330.93 320.05 329.30 386,600 -2.46(-0.74%)
Mar 11, 2021 325.00 332.60 321.51 331.76 519,395 +17.26(+5.49%)
Mar 10, 2021 313.92 322.93 311.38 314.50 519,712 +5.36(+1.73%)
Mar 09, 2021 305.89 314.61 302.09 309.14 649,368 +14.33(+4.86%)
Mar 08, 2021 308.00 314.69 293.76 294.81 737,037 -12.22(-3.98%)
Mar 05, 2021 310.03 311.38 286.50 307.03 896,400 +1.31(+0.43%)
Mar 04, 2021 315.65 322.09 296.70 305.72 894,549 -12.54(-3.94%)
Mar 03, 2021 337.73 341.01 315.05 318.26 827,899 -20.44(-6.03%)
Mar 02, 2021 345.90 354.65 334.35 338.70 622,847 -7.55(-2.18%)
Mar 01, 2021 335.00 349.33 322.49 346.25 809,843 +16.69(+5.06%)
Feb 26, 2021 319.44 334.19 315.66 329.56 1,010,300 +13.90(+4.40%)
Feb 25, 2021 323.26 325.85 309.10 315.66 906,025 -7.02(-2.18%)
Feb 24, 2021 338.30 340.98 321.31 322.68 932,896 -10.36(-3.11%)
Feb 23, 2021 328.17 334.07 308.04 333.04 1,176,622 -3.66(-1.09%)
Feb 22, 2021 360.97 364.00 335.30 336.70 1,025,575 -26.77(-7.37%)
Feb 19, 2021 356.32 363.57 354.00 363.47 899,400 +12.01(+3.42%)
Feb 18, 2021 355.56 363.72 343.54 351.46 1,220,984 -3.86(-1.09%)
Feb 17, 2021 350.00 361.00 341.67 355.32 1,333,174 +4.79(+1.37%)
Feb 16, 2021 347.74 360.18 341.49 350.53 1,983,645 +23.69(+7.25%)
Feb 12, 2021 320.58 330.31 317.01 326.84 930,300 +10.73(+3.39%)
Feb 11, 2021 293.50 318.75 293.00 316.11 1,619,162 +38.57(+13.90%)
Feb 10, 2021 276.55 283.11 274.56 277.54 902,757 +1.98(+0.72%)
Feb 09, 2021 279.94 281.27 274.95 275.56 380,627 -3.44(-1.23%)
Feb 08, 2021 273.11 280.61 273.11 279.00 457,714 +8.42(+3.11%)
Feb 05, 2021 263.96 272.04 263.50 270.58 396,500 +8.34(+3.18%)
Feb 04, 2021 266.68 269.58 261.61 262.24 563,464 -2.06(-0.78%)
Feb 03, 2021 268.09 269.00 261.50 264.30 293,200 -2.69(-1.01%)
Feb 02, 2021 263.02 268.12 261.75 266.99 513,521 +8.26(+3.19%)
Feb 01, 2021 250.21 259.86 248.07 258.73 623,388 +12.31(+5.00%)
Jan 29, 2021 251.50 254.31 244.64 246.42 424,200 -6.51(-2.57%)
Jan 28, 2021 254.99 256.60 248.06 252.93 574,738 +4.12(+1.66%)
Jan 27, 2021 257.86 258.13 243.21 248.81 938,521 -16.00(-6.04%)
Jan 26, 2021 269.04 269.54 264.25 264.81 486,126 -4.21(-1.56%)
Jan 25, 2021 279.09 287.55 265.71 269.02 829,781 -8.59(-3.09%)
Jan 22, 2021 270.47 278.64 269.55 277.61 500,500 +5.28(+1.94%)
Jan 21, 2021 270.26 273.82 265.45 272.33 665,811 +3.54(+1.32%)
Jan 20, 2021 269.58 269.98 261.04 268.79 685,980 +1.33(+0.50%)
Jan 19, 2021 257.00 269.59 255.94 267.46 756,836 +14.65(+5.79%)
Jan 15, 2021 252.65 255.30 247.59 252.81 583,100 -0.25(-0.10%)
Jan 14, 2021 253.15 255.00 250.23 253.06 366,246 +0.43(+0.17%)
Jan 13, 2021 257.04 259.46 252.46 252.63 666,639 -6.42(-2.48%)
Jan 12, 2021 261.16 263.64 256.24 259.05 1,070,064 -1.75(-0.67%)
Jan 11, 2021 248.77 262.49 245.24 260.80 750,628 +8.30(+3.29%)
Jan 08, 2021 257.50 260.00 249.68 252.50 726,000 -2.00(-0.79%)
Jan 07, 2021 250.19 256.30 247.89 254.50 893,679 +8.21(+3.33%)
Jan 06, 2021 230.77 249.00 228.62 246.29 1,185,613 +18.31(+8.03%)
Jan 05, 2021 223.17 228.52 223.00 227.98 485,254 +3.42(+1.52%)
Jan 04, 2021 229.16 230.95 222.51 224.56 686,482 -2.85(-1.25%)
Dec 31, 2020 227.41 227.41 227.41 588,301 -1.78(-0.78%)
Dec 30, 2020 222.60 229.86 222.60 229.19 588,301 +7.82(+3.53%)
Dec 29, 2020 232.59 233.99 219.47 221.37 845,081 -11.67(-5.01%)
Dec 28, 2020 238.49 239.62 232.25 233.04 732,808 -0.16(-0.07%)
Dec 24, 2020 227.26 237.99 227.00 233.20 816,100 +6.19(+2.73%)
Dec 23, 2020 229.25 230.50 223.00 227.01 464,634 -0.30(-0.13%)
Dec 22, 2020 230.65 231.88 223.64 227.31 855,257 -2.98(-1.29%)
Dec 21, 2020 214.63 230.47 214.41 230.29 1,284,901 +13.50(+6.23%)
Dec 18, 2020 220.26 220.72 215.05 216.79 1,355,500 -1.81(-0.83%)
Dec 17, 2020 221.93 224.19 217.35 218.60 650,114 -1.84(-0.83%)
Dec 16, 2020 226.00 226.64 218.11 220.44 647,912 -3.96(-1.76%)
Dec 15, 2020 220.01 224.85 219.68 224.40 790,484 +6.34(+2.91%)
Dec 14, 2020 217.69 220.81 213.50 218.06 731,292 +0.78(+0.36%)
Dec 11, 2020 211.56 219.99 211.46 217.28 728,500 +6.01(+2.84%)
Dec 10, 2020 207.50 213.94 207.07 211.27 824,219 +1.84(+0.88%)
Dec 09, 2020 218.01 218.88 207.82 209.43 926,591 -7.44(-3.43%)
Dec 08, 2020 210.42 217.37 207.31 216.87 1,205,369 +7.96(+3.81%)
Dec 07, 2020 205.00 209.19 202.56 208.91 718,656 +3.65(+1.78%)
Dec 04, 2020 208.00 210.88 204.50 205.26 820,000 -2.32(-1.12%)
Dec 03, 2020 209.68 212.71 207.01 207.58 707,064 -3.16(-1.50%)
Dec 02, 2020 212.05 212.49 208.16 210.74 637,806 -2.28(-1.07%)
Dec 01, 2020 216.14 217.27 211.20 213.02 669,066 -2.58(-1.20%)
Nov 30, 2020 221.40 221.50 210.47 215.60 4,147,038 -5.80(-2.62%)
Nov 27, 2020 219.72 225.34 218.51 221.40 637,400 +4.89(+2.26%)
Nov 25, 2020 213.84 220.94 213.70 216.51 900,600 +2.67(+1.25%)
Nov 24, 2020 219.63 219.98 211.53 213.84 1,190,980 -5.79(-2.64%)
Nov 23, 2020 224.67 227.03 216.00 219.63 912,924 -3.34(-1.50%)
Nov 20, 2020 217.37 225.20 216.40 222.97 802,200 +6.22(+2.87%)
Nov 19, 2020 213.28 218.98 211.90 216.75 657,275 +4.81(+2.27%)
Nov 18, 2020 211.63 213.79 209.63 211.94 722,121 +1.85(+0.88%)
Nov 17, 2020 211.88 216.91 208.93 210.09 648,897 -3.10(-1.45%)
Nov 16, 2020 216.50 216.55 211.42 213.19 740,828 -2.78(-1.29%)
Nov 13, 2020 220.58 222.21 215.33 215.97 633,000 -3.81(-1.73%)
Nov 12, 2020 224.30 226.10 218.00 219.78 529,939 -5.51(-2.45%)
Nov 11, 2020 220.74 226.60 219.12 225.29 616,606 +7.34(+3.37%)
Nov 10, 2020 221.02 223.00 212.30 217.95 1,027,706 -2.59(-1.17%)
Nov 09, 2020 233.04 233.78 216.16 220.54 1,113,157 -12.50(-5.36%)
Nov 06, 2020 232.62 234.55 231.03 233.04 422,200 +2.31(+1.00%)
Nov 05, 2020 228.23 233.44 226.86 230.73 602,856 +7.23(+3.23%)
Nov 04, 2020 219.34 224.95 213.01 223.50 717,812 +1.96(+0.88%)
Nov 03, 2020 215.99 222.20 213.95 221.54 639,255 +8.97(+4.22%)
Nov 02, 2020 212.37 215.09 208.58 212.57 680,675 +2.42(+1.15%)
Oct 30, 2020 213.99 217.61 204.24 210.15 813,700 -6.42(-2.96%)
Oct 29, 2020 218.90 220.88 211.43 216.57 950,600 -0.54(-0.25%)
Oct 28, 2020 205.87 218.63 202.02 217.11 1,432,576 +9.40(+4.53%)
Oct 27, 2020 211.88 213.83 206.61 207.71 731,484 -2.69(-1.28%)
Oct 26, 2020 209.20 211.72 206.04 210.40 477,632 -1.64(-0.77%)
Oct 23, 2020 210.07 212.74 206.95 212.04 591,600 +2.70(+1.29%)
Oct 22, 2020 205.66 210.01 203.40 209.34 708,135 +3.99(+1.94%)
Oct 21, 2020 212.85 215.98 205.18 205.35 789,991 -6.52(-3.08%)
Oct 20, 2020 210.59 215.57 209.98 211.87 726,842 +1.74(+0.83%)
Oct 19, 2020 208.12 210.75 206.93 210.13 748,335 +1.92(+0.92%)
Oct 16, 2020 212.71 213.99 207.74 208.21 456,400 -1.58(-0.75%)
Oct 15, 2020 200.67 210.99 198.85 209.79 640,163 +6.79(+3.34%)
Oct 14, 2020 202.96 205.54 201.29 203.00 387,455 +1.46(+0.72%)
Oct 13, 2020 203.43 205.12 199.27 201.54 673,603 -2.45(-1.20%)
Oct 12, 2020 206.65 207.75 200.38 203.99 621,718 -1.54(-0.75%)
Oct 09, 2020 205.16 208.74 205.16 205.53 695,200 +1.03(+0.50%)
Oct 08, 2020 209.99 210.58 203.62 204.50 743,491 -2.54(-1.23%)
Oct 07, 2020 212.55 213.91 205.16 207.04 729,551 -0.33(-0.16%)
Oct 06, 2020 211.05 213.23 204.88 207.37 1,165,328 -0.49(-0.24%)
Oct 05, 2020 199.25 208.26 198.53 207.86 805,122 +10.11(+5.11%)
Oct 02, 2020 191.27 198.77 190.10 197.75 608,200 +1.59(+0.81%)
Oct 01, 2020 195.50 196.95 191.74 196.16 714,952 +2.52(+1.30%)
Sep 30, 2020 187.76 194.17 187.76 193.64 892,453 +5.50(+2.92%)
Sep 29, 2020 190.98 192.28 187.73 188.14 613,742 -2.04(-1.07%)
Sep 28, 2020 186.88 191.43 186.11 190.18 761,305 +9.52(+5.27%)
Sep 25, 2020 178.07 182.03 178.07 180.66 607,700 +2.59(+1.45%)
Sep 24, 2020 175.53 181.45 173.80 178.07 601,442 +2.31(+1.31%)
Sep 23, 2020 182.23 185.00 175.65 175.76 611,436 -7.14(-3.90%)
Sep 22, 2020 182.55 183.42 179.51 182.90 526,251 +1.67(+0.92%)
Sep 21, 2020 180.00 182.37 177.56 181.23 559,971 -1.45(-0.79%)
Sep 18, 2020 185.56 186.61 181.12 182.68 987,200 -1.41(-0.77%)
Sep 17, 2020 183.13 186.43 181.47 184.09 641,485 -2.43(-1.30%)
Sep 16, 2020 187.17 188.79 185.55 186.52 518,371 -0.59(-0.32%)
Sep 15, 2020 187.29 187.70 184.75 187.11 393,546 +3.01(+1.63%)
Sep 14, 2020 181.82 184.23 181.16 184.10 449,886 +5.69(+3.19%)
Sep 11, 2020 182.70 184.41 176.28 178.41 507,700 -1.62(-0.90%)
Sep 10, 2020 184.45 185.50 179.46 180.03 446,519 -3.92(-2.13%)
Sep 09, 2020 178.07 185.29 178.04 183.95 587,852 +9.15(+5.23%)
Sep 08, 2020 176.40 181.38 173.44 174.80 752,540 -3.71(-2.08%)
Sep 04, 2020 178.78 179.83 169.34 178.51 985,500 +0.44(+0.25%)
Sep 03, 2020 189.00 189.36 175.82 178.07 1,005,467 -13.41(-7.00%)
Sep 02, 2020 193.30 194.00 187.91 191.48 674,275 -1.77(-0.92%)
Sep 01, 2020 189.71 194.35 188.18 193.25 506,974 +3.27(+1.72%)
Aug 31, 2020 190.25 191.42 188.53 189.98 629,269 +0.96(+0.51%)
Aug 28, 2020 188.96 192.38 187.29 189.02 556,700 +2.37(+1.27%)
Aug 27, 2020 190.47 191.29 184.47 186.65 808,876 -4.17(-2.19%)
Aug 26, 2020 188.00 192.28 187.20 190.82 783,268 +4.45(+2.39%)
Aug 25, 2020 188.44 188.50 184.53 186.37 462,538 -1.76(-0.94%)
Aug 24, 2020 189.23 192.53 185.55 188.13 922,750 +1.42(+0.76%)
Aug 21, 2020 183.27 188.55 182.47 186.71 720,200 +4.26(+2.33%)
Aug 20, 2020 180.00 184.23 179.49 182.45 583,181 +1.25(+0.69%)
Aug 19, 2020 180.15 183.37 180.06 181.20 565,107 -0.48(-0.26%)
Aug 18, 2020 181.63 185.55 180.50 181.68 771,025 -0.52(-0.29%)
Aug 17, 2020 179.75 182.57 177.80 182.20 818,035 +6.85(+3.91%)
Aug 14, 2020 174.11 176.12 172.89 175.35 662,400 +0.47(+0.27%)
Aug 13, 2020 171.30 176.76 170.70 174.88 641,728 +3.58(+2.09%)
Aug 12, 2020 166.50 172.36 166.00 171.30 701,487 +6.44(+3.91%)
Aug 11, 2020 168.50 169.66 164.24 164.86 1,011,763 -1.46(-0.88%)
Aug 10, 2020 178.09 178.71 165.32 166.32 1,684,700 -12.28(-6.88%)
Aug 07, 2020 173.35 179.35 172.72 178.60 820,100 +5.62(+3.25%)
Aug 06, 2020 175.97 175.97 170.30 172.98 836,635 +2.56(+1.50%)
Aug 05, 2020 166.08 170.46 166.08 170.42 661,453 +5.85(+3.55%)
Aug 04, 2020 161.68 164.92 161.10 164.57 1,003,240 +1.90(+1.17%)
Aug 03, 2020 159.10 162.72 155.05 162.67 818,489 +5.09(+3.23%)
Jul 31, 2020 151.50 157.65 151.50 157.58 1,066,600 +9.74(+6.59%)
Jul 30, 2020 150.31 156.53 147.36 147.84 1,767,385 +8.11(+5.80%)
Jul 29, 2020 135.88 140.73 135.88 139.73 700,427 +4.42(+3.27%)
Jul 28, 2020 137.46 139.29 135.22 135.31 389,963 -3.04(-2.20%)
Jul 27, 2020 135.99 138.51 134.72 138.35 419,420 +3.10(+2.29%)
Jul 24, 2020 136.23 136.81 134.15 135.25 388,600 -1.57(-1.15%)
Jul 23, 2020 136.00 139.49 135.00 136.82 843,056 +1.28(+0.94%)
Jul 22, 2020 136.04 137.01 134.37 135.54 528,899 -0.56(-0.41%)
Jul 21, 2020 137.88 139.91 135.83 136.10 566,202 -0.54(-0.40%)
Jul 20, 2020 134.76 137.38 134.76 136.64 495,747 +1.83(+1.36%)
Jul 17, 2020 133.21 135.61 132.71 134.81 491,300 +2.27(+1.71%)
Jul 16, 2020 133.55 135.54 132.23 132.54 490,058 -1.41(-1.05%)
Jul 15, 2020 133.66 134.91 132.60 133.95 811,356 +2.82(+2.15%)
Jul 14, 2020 126.44 131.20 126.02 131.13 727,361 +4.49(+3.55%)
Jul 13, 2020 128.91 130.51 126.27 126.64 688,337 -0.73(-0.57%)
Jul 10, 2020 126.28 127.71 125.74 127.37 393,500 +0.76(+0.60%)
Jul 09, 2020 127.31 127.91 125.18 126.61 391,498 +0.03(+0.02%)
Jul 08, 2020 124.78 127.00 124.78 126.58 892,137 +2.05(+1.65%)
Jul 07, 2020 124.09 126.90 123.45 124.53 673,916 -0.36(-0.29%)
Jul 06, 2020 125.32 126.42 124.05 124.89 733,121 +2.16(+1.76%)
Jul 02, 2020 121.94 122.96 121.59 122.73 577,800 +1.64(+1.35%)
Jul 01, 2020 132.09 132.09 120.75 121.09 968,490 -0.84(-0.69%)
Jun 30, 2020 120.00 122.36 118.64 121.93 928,248 +3.05(+2.57%)
Jun 29, 2020 118.37 120.57 116.77 118.88 876,735 +1.13(+0.96%)
Jun 26, 2020 115.33 120.13 113.23 117.75 8,019,400 +2.93(+2.55%)
Jun 25, 2020 113.74 114.98 111.63 114.82 987,127 +1.55(+1.37%)
Jun 24, 2020 115.48 116.77 112.57 113.27 978,355 -3.42(-2.93%)
Jun 23, 2020 118.18 120.16 116.25 116.69 1,228,765 -0.33(-0.28%)
Jun 22, 2020 112.59 117.07 111.03 117.02 1,064,845 +3.49(+3.07%)
Jun 19, 2020 112.83 113.85 110.50 113.53 915,700 +2.81(+2.54%)
Jun 18, 2020 111.05 114.43 110.34 110.72 647,637 -1.77(-1.57%)
Jun 17, 2020 114.98 115.00 111.96 112.49 550,029 -2.27(-1.98%)
Jun 16, 2020 114.21 114.87 111.12 114.76 853,824 +4.26(+3.86%)
Jun 15, 2020 102.52 110.95 101.72 110.50 885,346 +5.06(+4.80%)
Jun 12, 2020 109.99 109.99 102.38 105.44 1,024,200 -1.19(-1.12%)
Jun 11, 2020 109.48 110.16 106.57 106.63 745,364 -6.60(-5.83%)
Jun 10, 2020 113.19 114.89 112.02 113.23 646,782 +0.26(+0.23%)
Jun 09, 2020 111.86 114.26 110.53 112.97 584,961 -0.90(-0.79%)
Jun 08, 2020 114.72 116.14 113.23 113.87 878,499 -0.96(-0.84%)
Jun 05, 2020 113.87 116.15 111.00 114.83 698,200 +4.30(+3.89%)
Jun 04, 2020 112.26 113.19 109.86 110.53 675,929 -1.69(-1.51%)
Jun 03, 2020 112.16 113.54 111.52 112.22 791,232 +1.73(+1.57%)
Jun 02, 2020 111.60 111.60 109.50 110.49 690,606 -0.08(-0.07%)
Jun 01, 2020 111.81 112.76 109.89 110.57 702,324 -0.70(-0.63%)
May 29, 2020 115.90 116.88 110.64 111.27 1,139,600 -6.72(-5.70%)
May 28, 2020 122.95 123.19 117.88 117.99 803,471 -4.06(-3.33%)
May 27, 2020 119.77 122.18 118.61 122.05 1,083,498 +4.05(+3.43%)
May 26, 2020 118.93 119.85 116.64 118.00 679,318 +3.60(+3.15%)
May 22, 2020 114.42 114.74 113.38 114.40 348,700 -0.04(-0.03%)
May 21, 2020 112.49 115.29 112.18 114.44 717,476 +1.43(+1.27%)
May 20, 2020 112.78 114.83 111.74 113.01 609,955 +2.89(+2.62%)
May 19, 2020 110.11 112.91 110.01 110.12 661,428 -1.29(-1.16%)
May 18, 2020 108.65 112.19 107.43 111.41 898,935 +6.71(+6.41%)
May 15, 2020 100.00 104.90 99.48 104.70 676,800 +4.03(+4.00%)
May 14, 2020 96.18 100.68 95.27 100.67 500,471 +2.77(+2.83%)
May 13, 2020 99.55 101.70 97.02 97.90 543,840 -1.83(-1.83%)
May 12, 2020 103.91 104.64 99.65 99.73 497,972 -4.12(-3.97%)
May 11, 2020 102.10 104.84 101.65 103.85 680,375 -0.01(-0.01%)
May 08, 2020 101.37 103.92 100.87 103.86 414,800 +4.66(+4.70%)
May 07, 2020 101.57 102.23 98.92 99.20 401,928 -0.30(-0.30%)
May 06, 2020 99.75 100.82 98.43 99.50 628,849 +0.08(+0.08%)
May 05, 2020 96.36 100.58 95.35 99.42 722,889 +5.01(+5.31%)
May 04, 2020 92.32 94.55 90.30 94.41 628,094 +1.12(+1.20%)
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.