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 (%)
Apr 29, 2022 64.92 65.41 60.95 61.08 1,269,018 -4.41(-6.73%)
Apr 28, 2022 65.22 66.02 62.16 65.48 1,189,352 +0.66(+1.02%)
Apr 27, 2022 66.17 67.23 64.78 64.82 867,405 -1.30(-1.97%)
Apr 26, 2022 69.77 69.77 65.96 66.12 1,381,490 -4.47(-6.34%)
Apr 25, 2022 68.91 70.83 67.52 70.59 851,795 +0.85(+1.22%)
Apr 22, 2022 71.22 71.61 68.94 69.75 1,042,059 -1.84(-2.56%)
Apr 21, 2022 75.86 76.94 71.25 71.58 954,020 -4.06(-5.37%)
Apr 20, 2022 73.58 76.05 73.58 75.64 724,411 +1.66(+2.24%)
Apr 19, 2022 70.57 74.46 70.49 73.98 733,420 +3.27(+4.62%)
Apr 18, 2022 70.64 71.27 69.91 70.71 637,001 -0.58(-0.81%)
Apr 14, 2022 72.70 73.43 71.28 71.30 592,755 -1.25(-1.72%)
Apr 13, 2022 70.47 72.68 70.47 72.54 637,756 +2.44(+3.49%)
Apr 12, 2022 71.79 73.08 69.63 70.10 781,787 -0.97(-1.36%)
Apr 11, 2022 73.13 73.22 70.96 71.06 1,118,978 -3.06(-4.13%)
Apr 08, 2022 73.49 75.22 73.40 74.13 722,664 +0.34(+0.46%)
Apr 07, 2022 72.52 74.17 71.90 73.79 696,010 +0.51(+0.69%)
Apr 06, 2022 74.24 74.46 71.68 73.28 779,701 -1.78(-2.37%)
Apr 05, 2022 77.55 78.11 73.72 75.06 1,207,082 -2.77(-3.56%)
Apr 04, 2022 76.90 78.84 76.90 77.83 836,080 +1.24(+1.61%)
Apr 01, 2022 75.84 76.94 75.22 76.59 511,267 +1.67(+2.23%)
Mar 31, 2022 75.63 76.43 74.86 74.92 776,819 -0.42(-0.56%)
Mar 30, 2022 75.73 76.78 74.88 75.34 883,989 -0.94(-1.23%)
Mar 29, 2022 74.49 77.00 74.48 76.29 735,166 +2.84(+3.87%)
Mar 28, 2022 73.03 73.87 72.06 73.44 415,585 +0.50(+0.68%)
Mar 25, 2022 73.08 73.91 71.83 72.95 735,664 -0.05(-0.06%)
Mar 24, 2022 72.93 73.37 71.78 72.99 593,628 +0.43(+0.60%)
Mar 23, 2022 73.62 74.27 72.34 72.56 423,807 -1.49(-2.02%)
Mar 22, 2022 72.90 75.32 72.39 74.05 1,319,970 +1.72(+2.37%)
Mar 21, 2022 74.06 74.89 71.79 72.34 1,213,123 -2.00(-2.69%)
Mar 18, 2022 70.59 74.61 70.59 74.34 1,521,997 +3.27(+4.59%)
Mar 17, 2022 68.95 71.73 68.92 71.07 1,298,819 +1.48(+2.12%)
Mar 16, 2022 66.19 69.82 66.19 69.60 1,547,546 +4.44(+6.81%)
Mar 15, 2022 64.77 65.93 64.03 65.16 565,218 +1.19(+1.86%)
Mar 14, 2022 65.15 66.03 63.42 63.97 786,305 -1.18(-1.81%)
Mar 11, 2022 66.36 66.85 64.69 65.15 691,256 -0.11(-0.17%)
Mar 10, 2022 63.35 65.56 63.28 65.26 804,359 +0.39(+0.61%)
Mar 09, 2022 62.86 65.83 62.73 64.87 606,006 +4.18(+6.89%)
Mar 08, 2022 62.06 62.12 60.00 60.69 1,489,152 -1.43(-2.30%)
Mar 07, 2022 67.80 68.33 62.02 62.12 1,273,664 -6.15(-9.01%)
Mar 04, 2022 70.24 70.66 67.79 68.27 881,841 -2.52(-3.56%)
Mar 03, 2022 74.21 74.21 69.59 70.79 1,518,036 -4.38(-5.83%)
Mar 02, 2022 73.74 75.67 72.48 75.17 885,507 +2.77(+3.83%)
Mar 01, 2022 73.71 74.71 72.12 72.40 1,081,944 -1.75(-2.36%)
Feb 28, 2022 72.06 74.67 72.06 74.15 1,181,601 +1.25(+1.72%)
Feb 25, 2022 69.40 73.09 70.27 72.90 868,479 +3.83(+5.55%)
Feb 24, 2022 65.19 69.44 64.34 69.07 1,257,145 +1.96(+2.92%)
Feb 23, 2022 69.83 70.54 67.05 67.11 506,434 -1.95(-2.82%)
Feb 22, 2022 69.43 70.18 68.76 69.06 724,154 -1.31(-1.86%)
Feb 18, 2022 70.36 0 -1.88(-2.61%)
Feb 17, 2022 74.72 75.49 71.75 72.25 848,186 -3.11(-4.13%)
Feb 16, 2022 73.20 75.72 73.20 75.36 888,015 +1.45(+1.97%)
Feb 15, 2022 73.51 75.18 72.70 73.90 1,140,734 +1.99(+2.77%)
Feb 14, 2022 73.25 74.80 71.43 71.91 1,304,892 -1.15(-1.58%)
Feb 11, 2022 75.10 76.56 72.91 73.06 1,405,830 -0.51(-0.70%)
Feb 10, 2022 72.90 75.87 71.96 73.57 1,384,145 -0.74(-1.00%)
Feb 09, 2022 72.64 74.39 72.64 74.32 1,097,763 +2.59(+3.61%)
Feb 08, 2022 71.88 72.36 71.01 71.73 834,362 -0.42(-0.58%)
Feb 07, 2022 72.34 73.33 71.12 72.15 579,568 -0.45(-0.62%)
Feb 04, 2022 71.29 73.19 70.46 72.60 773,158 +1.02(+1.43%)
Feb 03, 2022 71.86 71.57 1,157,671 -2.23(-3.02%)
Feb 02, 2022 71.37 73.93 70.40 73.80 2,088,781 +2.83(+3.99%)
Feb 01, 2022 73.04 73.36 70.96 70.97 1,087,907 -1.93(-2.65%)
Jan 31, 2022 68.12 72.92 72.90 880,232 +5.08(+7.50%)
Jan 28, 2022 66.33 67.89 65.49 67.81 909,890 +1.10(+1.64%)
Jan 27, 2022 66.68 68.71 65.91 66.72 985,629 +1.04(+1.59%)
Jan 26, 2022 66.87 67.86 65.24 65.67 565,363 -0.16(-0.24%)
Jan 25, 2022 66.19 66.94 64.99 65.83 799,648 -0.59(-0.89%)
Jan 24, 2022 64.86 66.73 63.29 66.42 1,533,674 -0.10(-0.15%)
Jan 21, 2022 67.02 67.76 65.75 66.52 768,550 -1.25(-1.85%)
Jan 20, 2022 68.76 69.66 67.64 67.78 733,873 -0.63(-0.92%)
Jan 19, 2022 69.65 69.71 68.28 68.41 837,487 -0.96(-1.38%)
Jan 18, 2022 69.76 69.87 68.71 69.37 842,223 -1.15(-1.63%)
Jan 14, 2022 70.52 0 +0.50(+0.72%)
Jan 13, 2022 71.71 72.17 69.72 70.02 645,986 -1.35(-1.90%)
Jan 12, 2022 72.53 73.04 71.27 71.37 565,963 -0.40(-0.56%)
Jan 11, 2022 68.66 71.85 68.38 71.77 676,381 +3.47(+5.09%)
Jan 10, 2022 67.77 68.60 66.46 68.30 673,228 -0.28(-0.41%)
Jan 07, 2022 67.75 69.46 67.51 68.58 752,684 +0.97(+1.43%)
Jan 06, 2022 67.67 68.16 66.52 67.61 1,118,846 -0.15(-0.22%)
Jan 05, 2022 72.37 72.87 67.70 67.76 700,265 -4.47(-6.19%)
Jan 04, 2022 72.66 73.95 70.90 72.23 620,901 -0.18(-0.25%)
Jan 03, 2022 74.14 74.50 71.92 72.41 395,652 -1.90(-2.56%)
Dec 31, 2021 74.25 74.74 73.53 74.32 489,081 +0.20(+0.27%)
Dec 30, 2021 74.02 75.49 74.02 74.11 352,898 +0.12(+0.16%)
Dec 29, 2021 75.39 75.72 73.81 74.00 362,901 -1.02(-1.37%)
Dec 28, 2021 75.87 76.90 74.98 75.02 386,189 -0.69(-0.92%)
Dec 27, 2021 75.48 76.52 75.01 75.71 517,734 +1.32(+1.77%)
Dec 23, 2021 72.22 74.93 72.15 74.40 511,855 +2.16(+2.99%)
Dec 22, 2021 70.16 72.35 70.05 72.24 513,203 +1.88(+2.68%)
Dec 21, 2021 68.06 70.70 67.31 70.36 816,441 +3.05(+4.52%)
Dec 20, 2021 68.88 69.07 66.60 67.31 956,201 -2.82(-4.02%)
Dec 17, 2021 68.22 70.75 68.02 70.13 1,470,999 +1.23(+1.78%)
Dec 16, 2021 71.97 72.50 68.70 68.90 974,104 -1.74(-2.46%)
Dec 15, 2021 70.08 70.79 68.81 70.64 790,635 +0.95(+1.37%)
Dec 14, 2021 69.69 70.49 69.08 69.69 1,268,027 -0.95(-1.34%)
Dec 13, 2021 71.13 71.22 70.26 70.63 619,187 -0.89(-1.25%)
Dec 10, 2021 73.52 73.75 70.95 71.52 499,832 -1.15(-1.58%)
Dec 09, 2021 72.50 73.35 72.26 72.67 570,120 -0.27(-0.37%)
Dec 08, 2021 73.08 73.72 71.91 72.94 602,022 -0.32(-0.43%)
Dec 07, 2021 74.67 75.56 73.05 73.26 557,359 -0.08(-0.11%)
Dec 06, 2021 73.08 73.64 71.05 73.34 768,983 +0.73(+1.00%)
Dec 03, 2021 76.01 76.96 71.80 72.61 732,342 -3.03(-4.00%)
Dec 02, 2021 73.48 76.73 73.45 75.64 633,856 +1.97(+2.68%)
Dec 01, 2021 74.98 76.83 73.67 73.67 685,602 -0.10(-0.14%)
Nov 30, 2021 74.17 75.13 73.40 73.77 814,331 -0.97(-1.30%)
Nov 29, 2021 75.68 76.08 74.57 74.74 600,089 +0.05(+0.07%)
Nov 26, 2021 75.36 76.11 73.82 74.68 560,327 -1.99(-2.60%)
Nov 24, 2021 77.05 77.54 76.36 76.67 438,590 -1.11(-1.43%)
Nov 23, 2021 79.38 79.82 76.70 77.78 1,746,772 -1.75(-2.19%)
Nov 22, 2021 80.91 81.12 79.36 79.53 575,030 -0.73(-0.91%)
Nov 19, 2021 80.82 80.89 79.91 80.26 385,385 -0.48(-0.60%)
Nov 18, 2021 81.35 81.26 80.71 80.74 587,606 -0.01(-0.01%)
Nov 17, 2021 79.30 81.21 78.28 80.75 1,082,912 +1.48(+1.87%)
Nov 16, 2021 78.38 79.37 78.18 79.26 331,097 +0.66(+0.84%)
Nov 15, 2021 78.96 79.03 78.18 78.60 258,915 -0.05(-0.06%)
Nov 12, 2021 78.46 79.29 77.86 78.65 437,191 +0.45(+0.58%)
Nov 11, 2021 79.55 79.75 78.05 78.19 702,432 -0.84(-1.06%)
Nov 10, 2021 79.12 79.03 834,859 -0.47(-0.59%)
Nov 09, 2021 78.17 80.13 78.17 79.50 576,052 +1.24(+1.58%)
Nov 08, 2021 77.99 78.26 77.13 78.26 587,147 +0.41(+0.53%)
Nov 05, 2021 78.49 78.97 77.31 77.86 488,083 -0.59(-0.75%)
Nov 04, 2021 79.12 79.37 77.74 78.45 584,976 -0.27(-0.35%)
Nov 03, 2021 76.74 79.00 76.63 78.72 699,963 +1.65(+2.13%)
Nov 02, 2021 76.29 77.17 75.67 77.07 964,191 +0.74(+0.96%)
Nov 01, 2021 77.45 77.04 76.07 76.34 680,606 -0.68(-0.89%)
Oct 29, 2021 78.19 78.34 76.70 77.02 703,916 -1.35(-1.73%)
Oct 28, 2021 75.85 78.47 75.85 78.37 527,300 +3.10(+4.12%)
Oct 27, 2021 74.95 77.43 74.58 75.27 579,187 -1.53(-1.99%)
Oct 26, 2021 76.31 76.80 1,252,393 +0.83(+1.09%)
Oct 25, 2021 74.72 76.34 74.64 75.97 684,721 +1.75(+2.35%)
Oct 22, 2021 73.97 74.33 73.09 74.23 560,540 +0.59(+0.80%)
Oct 21, 2021 72.49 73.64 72.18 73.64 536,175 +1.23(+1.69%)
Oct 20, 2021 71.76 72.80 70.89 72.41 400,244 +1.01(+1.41%)
Oct 19, 2021 69.98 71.48 69.76 71.40 708,122 +1.83(+2.63%)
Oct 18, 2021 69.95 70.71 69.46 69.58 507,409 -0.16(-0.23%)
Oct 15, 2021 72.08 72.34 69.45 69.74 560,224 -1.88(-2.63%)
Oct 14, 2021 71.12 71.60 70.02 71.62 517,015 +1.33(+1.89%)
Oct 13, 2021 69.85 70.58 69.34 70.29 410,645 +0.65(+0.94%)
Oct 12, 2021 70.09 70.37 69.31 69.64 278,305 +0.12(+0.17%)
Oct 11, 2021 70.74 71.06 69.06 69.52 361,778 -1.13(-1.60%)
Oct 08, 2021 70.48 71.27 70.08 70.65 494,460 +0.45(+0.65%)
Oct 07, 2021 69.40 71.14 69.29 70.19 667,634 +1.34(+1.94%)
Oct 06, 2021 67.17 69.51 67.03 68.86 717,321 +0.97(+1.43%)
Oct 05, 2021 67.15 68.07 66.34 67.89 762,774 +1.31(+1.97%)
Oct 04, 2021 67.24 68.19 66.29 66.58 730,597 -1.07(-1.59%)
Oct 01, 2021 67.63 68.26 65.90 67.65 654,285 +0.55(+0.81%)
Sep 30, 2021 67.47 68.14 67.04 67.10 545,759 +0.09(+0.14%)
Sep 29, 2021 67.15 67.58 66.10 67.01 699,275 +0.50(+0.75%)
Sep 28, 2021 67.85 68.03 66.49 66.51 595,518 -2.16(-3.15%)
Sep 27, 2021 70.10 70.36 68.68 68.68 379,004 -1.56(-2.23%)
Sep 24, 2021 70.08 70.76 69.39 70.24 626,917 -0.35(-0.50%)
Sep 23, 2021 70.11 70.67 69.71 70.59 962,348 +1.03(+1.48%)
Sep 22, 2021 69.98 70.20 69.22 69.57 689,316 +0.14(+0.20%)
Sep 21, 2021 70.30 70.68 69.07 69.43 500,195 -0.11(-0.16%)
Sep 20, 2021 70.07 70.43 68.38 69.54 662,710 -1.99(-2.78%)
Sep 17, 2021 72.26 72.74 71.21 71.53 3,947,615 -1.16(-1.60%)
Sep 16, 2021 72.15 72.90 71.08 72.69 445,998 +0.55(+0.76%)
Sep 15, 2021 70.73 72.39 70.38 72.15 578,654 +1.48(+2.10%)
Sep 14, 2021 71.59 71.59 70.17 70.67 610,435 -0.45(-0.64%)
Sep 13, 2021 71.51 72.21 70.42 71.12 805,465 -0.19(-0.27%)
Sep 10, 2021 72.53 72.72 71.23 71.31 441,951 -0.74(-1.03%)
Sep 09, 2021 72.04 73.32 72.03 72.05 696,572 -0.22(-0.30%)
Sep 08, 2021 71.32 72.60 71.18 72.27 739,857 +0.62(+0.87%)
Sep 07, 2021 71.99 73.08 71.64 71.64 1,038,005 -0.03(-0.04%)
Sep 03, 2021 71.28 71.90 71.05 71.67 599,056 +0.46(+0.65%)
Sep 02, 2021 70.29 71.23 69.61 71.21 579,122 +1.05(+1.49%)
Sep 01, 2021 69.74 70.70 69.12 70.16 611,443 +0.43(+0.62%)
Aug 31, 2021 69.07 70.00 68.87 69.73 811,874 +0.95(+1.38%)
Aug 30, 2021 67.97 69.30 67.76 68.78 584,775 +0.92(+1.36%)
Aug 27, 2021 67.22 68.46 67.22 67.86 486,141 +0.69(+1.02%)
Aug 26, 2021 66.19 67.62 66.05 67.17 438,418 +0.85(+1.28%)
Aug 25, 2021 65.90 66.63 65.85 66.32 690,685 +0.29(+0.44%)
Aug 24, 2021 65.39 66.60 65.39 66.03 870,733 +0.51(+0.77%)
Aug 23, 2021 64.39 65.63 64.39 65.53 697,271 +1.24(+1.93%)
Aug 20, 2021 64.20 65.05 63.89 64.29 1,078,314 +0.14(+0.21%)
Aug 19, 2021 63.80 64.75 63.38 64.15 866,735 -0.64(-0.99%)
Aug 18, 2021 65.38 65.55 64.32 64.79 705,275 -0.58(-0.88%)
Aug 17, 2021 66.76 67.21 65.06 65.37 2,320,884 -1.83(-2.73%)
Aug 16, 2021 67.13 67.54 66.58 67.21 1,229,857 -0.09(-0.13%)
Aug 13, 2021 65.46 67.48 65.28 67.30 1,003,274 +2.33(+3.59%)
Aug 12, 2021 63.91 65.07 63.24 64.97 907,271 +0.80(+1.24%)
Aug 11, 2021 65.50 65.50 64.02 64.17 643,553 -0.91(-1.40%)
Aug 10, 2021 65.74 66.28 65.07 65.08 539,903 -0.71(-1.08%)
Aug 09, 2021 66.85 66.85 65.50 65.80 383,631 -0.89(-1.33%)
Aug 06, 2021 66.61 66.83 65.69 66.68 500,838 +0.17(+0.26%)
Aug 05, 2021 66.11 66.53 65.20 66.51 799,329 +0.87(+1.32%)
Aug 04, 2021 65.61 66.29 65.26 65.64 464,713 -0.11(-0.16%)
Aug 03, 2021 64.77 65.78 63.56 65.75 547,444 +1.71(+2.67%)
Aug 02, 2021 65.04 65.26 63.81 64.04 737,433 -0.65(-1.01%)
Jul 30, 2021 63.71 64.94 63.51 64.69 886,842 +0.99(+1.56%)
Jul 29, 2021 61.78 64.27 59.84 63.70 906,178 +1.64(+2.65%)
Jul 28, 2021 61.09 62.48 61.06 62.06 662,882 +1.08(+1.76%)
Jul 27, 2021 60.50 61.12 60.30 60.98 542,877 +0.47(+0.78%)
Jul 26, 2021 60.08 60.64 59.49 60.51 498,447 +0.42(+0.71%)
Jul 23, 2021 59.04 60.11 59.04 60.09 474,711 +1.27(+2.17%)
Jul 22, 2021 58.10 58.83 57.50 58.81 368,174 +0.87(+1.50%)
Jul 21, 2021 57.39 58.14 57.04 57.95 411,056 +0.84(+1.47%)
Jul 20, 2021 55.89 57.34 55.63 57.11 501,170 +1.58(+2.85%)
Jul 19, 2021 55.22 56.21 54.96 55.52 593,112 -0.64(-1.14%)
Jul 16, 2021 57.11 57.48 55.98 56.17 501,709 -0.70(-1.24%)
Jul 15, 2021 57.17 57.58 56.50 56.87 850,470 -0.45(-0.79%)
Jul 14, 2021 57.83 57.89 56.66 57.32 341,453 -0.45(-0.78%)
Jul 13, 2021 58.45 58.67 57.75 57.77 353,533 -0.82(-1.40%)
Jul 12, 2021 58.57 58.96 58.40 58.60 451,823 +0.17(+0.29%)
Jul 09, 2021 58.24 58.47 57.94 58.43 431,854 +0.64(+1.11%)
Jul 08, 2021 57.62 57.94 57.29 57.78 939,863 -0.78(-1.33%)
Jul 07, 2021 58.90 59.31 58.22 58.56 551,066 -0.17(-0.29%)
Jul 06, 2021 58.72 59.06 58.12 58.73 970,147 +0.02(+0.03%)
Jul 02, 2021 58.27 58.71 57.82 58.71 525,539 +0.98(+1.71%)
Jul 01, 2021 57.52 57.86 57.02 57.73 600,179 +0.28(+0.49%)
Jun 30, 2021 56.70 57.49 56.50 57.45 1,059,597 +0.46(+0.81%)
Jun 29, 2021 57.89 58.11 56.77 56.99 949,070 -0.53(-0.93%)
Jun 28, 2021 56.73 57.61 55.52 57.52 1,157,439 +0.87(+1.53%)
Jun 25, 2021 54.97 56.73 54.60 56.65 3,732,740 +1.95(+3.57%)
Jun 24, 2021 53.85 54.77 53.75 54.70 1,036,980 +1.22(+2.28%)
Jun 23, 2021 53.30 53.56 53.00 53.48 783,585 +0.33(+0.61%)
Jun 22, 2021 52.40 53.37 52.03 53.16 625,479 +0.64(+1.22%)
Jun 21, 2021 52.14 52.79 51.91 52.52 1,329,580 +0.85(+1.64%)
Jun 18, 2021 52.01 52.04 51.20 51.67 1,313,859 -0.73(-1.40%)
Jun 17, 2021 53.00 53.75 51.87 52.40 959,398 -0.36(-0.68%)
Jun 16, 2021 52.42 52.91 52.02 52.76 916,197 +0.36(+0.69%)
Jun 15, 2021 52.30 52.85 52.25 52.40 630,022 -0.15(-0.29%)
Jun 14, 2021 53.22 53.26 52.34 52.55 406,359 -0.58(-1.10%)
Jun 11, 2021 52.70 53.19 52.70 53.14 591,381 +0.68(+1.30%)
Jun 10, 2021 52.69 53.03 52.09 52.45 386,710 -0.23(-0.44%)
Jun 09, 2021 52.97 53.34 52.53 52.69 510,702 -0.30(-0.56%)
Jun 08, 2021 52.99 53.26 52.42 52.98 933,899 +1.34(+2.60%)
Jun 07, 2021 50.99 51.87 50.72 51.64 788,618 +0.94(+1.86%)
Jun 04, 2021 50.62 50.74 50.37 50.70 375,334 +0.34(+0.68%)
Jun 03, 2021 49.68 50.54 49.30 50.36 637,204 +0.56(+1.12%)
Jun 02, 2021 49.57 50.03 49.39 49.80 693,634 +0.25(+0.51%)
Jun 01, 2021 50.03 50.09 49.34 49.55 1,939,981 +0.10(+0.20%)
May 28, 2021 49.20 49.48 48.86 49.45 725,987 +0.18(+0.36%)
May 27, 2021 49.29 49.35 48.96 49.27 585,123 +0.34(+0.70%)
May 26, 2021 48.66 49.20 48.65 48.93 1,628,230 +0.14(+0.29%)
May 25, 2021 48.86 49.11 48.59 48.79 1,884,185 +0.16(+0.33%)
May 24, 2021 49.62 49.63 48.06 48.63 1,734,379 -0.66(-1.35%)
May 21, 2021 47.24 49.34 46.77 49.29 1,654,160 +2.68(+5.75%)
May 20, 2021 46.11 46.75 45.74 46.61 779,499 +0.73(+1.60%)
May 19, 2021 45.61 46.06 45.22 45.88 652,835 -0.42(-0.91%)
May 18, 2021 46.66 47.22 46.25 46.30 699,796 -0.22(-0.48%)
May 17, 2021 46.70 47.01 46.29 46.52 747,064 -0.45(-0.95%)
May 14, 2021 46.32 47.18 46.23 46.97 493,970 +1.15(+2.50%)
May 13, 2021 46.04 46.55 45.53 45.82 734,924 +0.08(+0.18%)
May 12, 2021 46.84 47.53 45.52 45.74 510,648 -1.27(-2.71%)
May 11, 2021 47.06 47.41 46.45 47.01 2,270,009 -0.75(-1.58%)
May 10, 2021 47.98 48.63 47.69 47.77 2,363,923 -0.32(-0.67%)
May 07, 2021 48.06 48.39 47.77 48.09 2,094,492 -0.04(-0.09%)
May 06, 2021 47.06 48.22 46.65 48.13 2,473,725 +1.08(+2.29%)
May 05, 2021 46.69 47.31 46.21 47.06 2,221,660 +0.92(+2.00%)
May 04, 2021 46.54 46.85 45.92 46.14 2,362,387 -0.56(-1.21%)
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.