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

Rogers Corp (NY: ROG )

118.00 +0.75 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2019 166.09 168.94 162.60 167.52 237,184 +2.16(+1.31%)
Apr 29, 2019 166.36 167.35 163.96 165.36 121,717 -1.36(-0.82%)
Apr 26, 2019 166.71 167.22 163.30 166.72 120,000 -0.16(-0.10%)
Apr 25, 2019 171.37 172.06 163.28 166.88 107,353 -4.75(-2.77%)
Apr 24, 2019 170.26 173.91 170.26 171.63 206,350 +0.45(+0.26%)
Apr 23, 2019 165.80 173.03 165.80 171.18 177,249 +5.88(+3.56%)
Apr 22, 2019 166.62 166.81 161.34 165.30 154,992 -1.92(-1.15%)
Apr 18, 2019 168.12 170.06 166.70 167.22 171,800 -1.28(-0.76%)
Apr 17, 2019 173.42 173.42 167.74 168.50 249,439 -3.58(-2.08%)
Apr 16, 2019 169.98 173.84 169.00 172.08 168,263 +3.08(+1.82%)
Apr 15, 2019 168.56 169.78 165.34 169.00 156,350 +0.91(+0.54%)
Apr 12, 2019 167.28 169.75 166.55 168.09 116,100 +2.18(+1.31%)
Apr 11, 2019 169.77 169.77 165.48 165.91 98,781 -3.55(-2.09%)
Apr 10, 2019 164.52 170.29 163.90 169.46 138,265 +5.49(+3.35%)
Apr 09, 2019 166.79 167.89 163.78 163.97 112,260 -3.59(-2.14%)
Apr 08, 2019 165.21 167.64 163.97 167.56 80,047 +1.68(+1.01%)
Apr 05, 2019 166.07 169.89 165.46 165.88 93,800 +0.47(+0.28%)
Apr 04, 2019 162.59 165.82 162.49 165.41 167,863 +2.88(+1.77%)
Apr 03, 2019 162.73 165.00 162.21 162.53 116,149 +1.70(+1.06%)
Apr 02, 2019 163.92 164.21 160.30 160.83 147,942 -3.09(-1.89%)
Apr 01, 2019 160.00 164.94 160.00 163.92 163,773 +5.04(+3.17%)
Mar 29, 2019 155.49 159.64 155.49 158.88 248,300 +5.16(+3.36%)
Mar 28, 2019 153.70 155.69 151.07 153.72 106,821 +0.97(+0.64%)
Mar 27, 2019 155.44 157.24 150.94 152.75 107,325 -2.83(-1.82%)
Mar 26, 2019 154.30 156.90 153.49 155.58 137,699 +3.08(+2.02%)
Mar 25, 2019 150.59 153.51 148.26 152.50 142,009 +1.25(+0.83%)
Mar 22, 2019 158.64 158.82 151.24 151.25 157,500 -8.49(-5.31%)
Mar 21, 2019 154.97 162.78 154.82 159.74 153,957 +4.20(+2.70%)
Mar 20, 2019 156.15 157.87 154.57 155.54 123,237 -1.01(-0.65%)
Mar 19, 2019 159.09 159.98 155.94 156.55 114,471 -1.58(-1.00%)
Mar 18, 2019 154.96 158.70 154.36 158.13 241,975 +2.59(+1.67%)
Mar 15, 2019 155.25 159.04 154.82 155.54 210,400 +1.05(+0.68%)
Mar 14, 2019 157.82 159.09 153.46 154.49 112,523 -3.29(-2.09%)
Mar 13, 2019 159.28 159.62 157.55 157.78 113,086 -0.73(-0.46%)
Mar 12, 2019 159.00 159.00 154.14 158.51 130,171 +0.06(+0.04%)
Mar 11, 2019 150.13 158.63 150.13 158.45 151,111 +10.27(+6.93%)
Mar 08, 2019 147.20 148.91 145.82 148.18 100,000 -0.67(-0.45%)
Mar 07, 2019 154.39 154.39 147.55 148.85 101,693 -5.78(-3.74%)
Mar 06, 2019 155.70 155.93 153.21 154.63 112,524 -0.43(-0.28%)
Mar 05, 2019 157.82 157.82 154.43 155.06 71,898 -2.78(-1.76%)
Mar 04, 2019 160.55 163.13 155.50 157.84 167,519 -2.26(-1.41%)
Mar 01, 2019 156.63 160.16 156.04 160.10 97,100 +4.85(+3.12%)
Feb 28, 2019 154.94 155.90 152.83 155.25 66,172 -0.13(-0.08%)
Feb 27, 2019 158.02 158.04 154.04 155.38 118,538 -3.55(-2.23%)
Feb 26, 2019 154.60 160.23 154.60 158.93 177,874 +3.77(+2.43%)
Feb 25, 2019 154.78 157.70 153.46 155.16 253,920 +1.53(+1.00%)
Feb 22, 2019 155.00 155.69 151.24 153.63 396,900 -2.11(-1.35%)
Feb 21, 2019 131.06 159.50 131.06 155.74 400,106 +19.15(+14.02%)
Feb 20, 2019 134.29 138.81 134.29 136.59 246,282 +1.48(+1.10%)
Feb 19, 2019 136.05 136.32 134.48 135.11 136,201 -0.94(-0.69%)
Feb 15, 2019 130.74 136.27 129.78 136.05 138,600 +6.44(+4.97%)
Feb 14, 2019 131.45 133.10 129.30 129.61 121,818 -3.05(-2.30%)
Feb 13, 2019 132.46 133.50 131.03 132.66 91,704 +0.49(+0.37%)
Feb 12, 2019 128.25 132.35 126.43 132.17 105,086 +5.14(+4.05%)
Feb 11, 2019 126.02 127.05 124.72 127.03 126,241 +1.60(+1.28%)
Feb 08, 2019 124.35 126.22 122.25 125.43 100,400 +0.28(+0.22%)
Feb 07, 2019 128.79 128.79 124.57 125.15 86,090 -4.77(-3.67%)
Feb 06, 2019 128.31 130.60 128.31 129.92 73,624 +1.51(+1.18%)
Feb 05, 2019 129.92 130.29 127.61 128.41 163,328 -0.85(-0.66%)
Feb 04, 2019 129.28 129.37 127.35 129.26 115,802 +0.12(+0.09%)
Feb 01, 2019 126.76 129.95 124.92 129.14 161,300 +2.23(+1.76%)
Jan 31, 2019 124.26 129.24 124.26 126.91 128,068 +2.81(+2.26%)
Jan 30, 2019 121.44 124.18 119.69 124.10 125,979 +2.85(+2.35%)
Jan 29, 2019 120.85 122.51 118.91 121.25 92,501 +1.00(+0.83%)
Jan 28, 2019 117.93 120.37 117.07 120.25 98,725 -0.44(-0.36%)
Jan 25, 2019 116.69 121.92 116.69 120.69 87,400 +4.55(+3.92%)
Jan 24, 2019 111.28 116.18 110.77 116.14 98,085 +5.41(+4.89%)
Jan 23, 2019 112.78 114.20 108.97 110.73 79,122 -1.40(-1.25%)
Jan 22, 2019 114.49 114.98 110.91 112.13 113,360 -3.23(-2.80%)
Jan 18, 2019 112.63 116.38 110.96 115.36 112,900 +3.38(+3.02%)
Jan 17, 2019 109.15 113.18 109.15 111.98 148,178 +1.10(+0.99%)
Jan 16, 2019 111.97 112.55 110.15 110.88 88,781 -0.87(-0.78%)
Jan 15, 2019 114.21 114.54 110.32 111.75 124,613 -2.37(-2.08%)
Jan 14, 2019 112.01 115.47 111.11 114.12 166,463 +1.08(+0.96%)
Jan 11, 2019 110.36 114.27 109.11 113.04 215,200 +1.41(+1.26%)
Jan 10, 2019 105.71 112.24 105.66 111.63 192,315 +5.07(+4.76%)
Jan 09, 2019 102.99 107.51 102.81 106.56 150,402 +3.87(+3.77%)
Jan 08, 2019 102.31 102.90 100.54 102.69 102,757 +1.81(+1.79%)
Jan 07, 2019 98.18 102.22 96.97 100.88 93,212 +2.76(+2.81%)
Jan 04, 2019 95.71 98.32 93.31 98.12 163,100 +4.29(+4.57%)
Jan 03, 2019 98.86 98.86 93.61 93.83 107,017 -6.19(-6.19%)
Jan 02, 2019 97.68 102.56 97.36 100.02 104,969 +0.96(+0.97%)
Dec 31, 2018 99.76 100.04 97.00 99.06 94,700 +0.08(+0.08%)
Dec 28, 2018 96.32 101.35 95.63 98.98 146,900 +2.58(+2.68%)
Dec 27, 2018 93.09 96.43 91.90 96.40 98,755 +0.74(+0.77%)
Dec 26, 2018 91.92 95.80 89.21 95.66 112,825 +4.66(+5.12%)
Dec 24, 2018 92.19 94.87 91.00 91.00 49,800 -2.15(-2.31%)
Dec 21, 2018 95.03 95.38 92.90 93.15 388,500 -2.17(-2.28%)
Dec 20, 2018 98.63 100.17 94.16 95.32 143,413 -4.02(-4.05%)
Dec 19, 2018 100.85 105.22 98.75 99.34 104,836 -1.68(-1.66%)
Dec 18, 2018 103.77 105.14 100.15 101.02 123,141 -2.02(-1.96%)
Dec 17, 2018 101.67 105.50 100.68 103.04 135,951 +0.90(+0.88%)
Dec 14, 2018 104.43 105.40 101.35 102.14 182,500 -3.64(-3.44%)
Dec 13, 2018 108.45 108.45 105.65 105.78 131,230 -1.72(-1.60%)
Dec 12, 2018 108.05 111.50 106.64 107.50 174,863 +1.34(+1.26%)
Dec 11, 2018 111.07 111.07 104.88 106.16 160,608 -3.39(-3.09%)
Dec 10, 2018 114.50 114.67 108.02 109.55 151,706 -5.16(-4.50%)
Dec 07, 2018 120.48 120.93 114.29 114.71 136,000 -5.89(-4.88%)
Dec 06, 2018 125.31 125.31 118.78 120.60 179,389 -7.25(-5.67%)
Dec 04, 2018 133.85 133.85 125.86 127.85 147,600 -6.46(-4.81%)
Dec 03, 2018 129.60 134.76 128.73 134.31 128,826 +5.65(+4.39%)
Nov 30, 2018 126.65 129.32 126.09 128.66 136,500 +1.89(+1.49%)
Nov 29, 2018 126.05 128.49 124.55 126.77 161,192 -0.03(-0.02%)
Nov 28, 2018 123.02 126.89 120.75 126.80 73,863 +5.00(+4.11%)
Nov 27, 2018 122.77 124.52 121.25 121.80 58,375 -1.78(-1.44%)
Nov 26, 2018 122.28 123.98 120.86 123.58 62,374 +3.09(+2.56%)
Nov 23, 2018 116.56 122.52 116.56 120.49 35,800 +2.44(+2.07%)
Nov 21, 2018 118.05 118.05 118.05 0 +1.18(+1.01%)
Nov 20, 2018 119.08 121.28 116.85 116.87 117,752 -4.57(-3.76%)
Nov 19, 2018 123.77 123.77 120.84 121.44 157,151 -3.12(-2.50%)
Nov 16, 2018 119.80 124.94 118.56 124.56 162,100 +3.46(+2.86%)
Nov 15, 2018 117.05 122.54 117.05 121.10 98,441 +3.13(+2.65%)
Nov 14, 2018 118.25 119.79 117.36 117.97 89,238 +1.00(+0.85%)
Nov 13, 2018 116.33 119.95 116.33 116.97 109,530 +0.63(+0.54%)
Nov 12, 2018 119.12 119.12 114.36 116.34 112,539 -3.56(-2.97%)
Nov 09, 2018 120.75 120.75 118.13 119.90 90,800 -1.32(-1.09%)
Nov 08, 2018 125.52 126.02 120.48 121.22 106,960 -5.24(-4.14%)
Nov 07, 2018 123.68 126.63 120.79 126.46 111,775 +3.83(+3.12%)
Nov 06, 2018 121.78 124.14 121.66 122.63 144,350 +0.06(+0.05%)
Nov 05, 2018 127.26 127.74 120.75 122.57 171,594 -5.46(-4.26%)
Nov 02, 2018 126.11 129.48 119.00 128.03 302,500 -3.47(-2.64%)
Nov 01, 2018 127.51 132.35 126.05 131.50 195,980 +8.44(+6.86%)
Oct 31, 2018 124.35 127.35 122.43 123.06 162,847 +0.39(+0.32%)
Oct 30, 2018 120.22 124.95 119.33 122.67 116,095 +2.48(+2.06%)
Oct 29, 2018 125.25 126.84 118.30 120.19 140,205 -3.11(-2.52%)
Oct 26, 2018 123.30 127.25 119.34 123.30 76,400 -2.86(-2.27%)
Oct 25, 2018 123.79 127.37 121.09 126.16 76,956 +5.77(+4.79%)
Oct 24, 2018 126.49 127.70 120.32 120.39 70,816 -5.99(-4.74%)
Oct 23, 2018 123.54 128.09 122.72 126.38 87,458 -0.21(-0.17%)
Oct 22, 2018 126.50 127.80 125.31 126.59 78,587 +0.44(+0.35%)
Oct 19, 2018 128.38 129.12 125.73 126.15 75,100 -1.94(-1.51%)
Oct 18, 2018 131.80 133.08 127.00 128.09 48,721 -4.72(-3.55%)
Oct 17, 2018 131.79 133.45 130.27 132.81 57,152 +0.59(+0.45%)
Oct 16, 2018 127.99 132.71 127.21 132.22 69,979 +5.47(+4.32%)
Oct 15, 2018 125.31 128.81 125.31 126.75 92,601 +0.92(+0.73%)
Oct 12, 2018 128.08 129.09 123.28 125.83 119,900 +0.87(+0.70%)
Oct 11, 2018 126.00 129.20 124.33 124.96 112,904 -1.91(-1.51%)
Oct 10, 2018 133.33 133.33 126.70 126.87 108,426 -7.05(-5.26%)
Oct 09, 2018 133.67 136.23 133.58 133.92 105,836 -0.37(-0.28%)
Oct 08, 2018 134.49 136.40 132.58 134.29 95,087 -0.90(-0.67%)
Oct 05, 2018 139.04 140.29 134.65 135.19 144,400 -3.98(-2.86%)
Oct 04, 2018 141.42 141.91 136.71 139.17 115,389 -2.91(-2.05%)
Oct 03, 2018 142.43 144.03 141.59 142.08 95,148 +0.14(+0.10%)
Oct 02, 2018 143.11 145.08 141.40 141.94 155,222 -1.06(-0.74%)
Oct 01, 2018 148.59 149.52 142.60 143.00 112,389 -4.32(-2.93%)
Sep 28, 2018 151.58 152.05 146.66 147.32 144,400 -5.67(-3.71%)
Sep 27, 2018 152.72 154.44 148.67 152.99 442,060 +0.92(+0.60%)
Sep 26, 2018 155.00 155.34 151.61 152.07 290,414 -1.60(-1.04%)
Sep 25, 2018 150.12 155.05 150.12 153.67 218,015 +3.65(+2.43%)
Sep 24, 2018 148.40 150.20 147.78 150.02 142,360 +0.88(+0.59%)
Sep 21, 2018 147.55 150.00 146.91 149.14 237,900 +2.03(+1.38%)
Sep 20, 2018 144.37 147.85 143.50 147.11 143,605 +3.64(+2.54%)
Sep 19, 2018 144.45 145.38 142.38 143.47 157,249 -1.03(-0.71%)
Sep 18, 2018 143.28 145.10 142.75 144.50 86,614 +2.57(+1.81%)
Sep 17, 2018 147.65 148.48 141.41 141.93 189,966 -5.53(-3.75%)
Sep 14, 2018 147.10 149.42 146.87 147.46 125,000 +0.50(+0.34%)
Sep 13, 2018 148.26 149.25 146.31 146.96 113,397 -0.57(-0.39%)
Sep 12, 2018 144.50 149.03 143.53 147.53 150,412 +3.19(+2.21%)
Sep 11, 2018 139.38 147.20 139.20 144.34 174,401 +4.12(+2.94%)
Sep 10, 2018 138.38 141.51 137.85 140.22 79,905 +2.35(+1.70%)
Sep 07, 2018 137.55 139.00 136.62 137.87 111,200 -0.01(-0.01%)
Sep 06, 2018 138.53 140.19 136.66 137.88 196,556 -0.28(-0.20%)
Sep 05, 2018 138.31 139.29 137.03 138.16 82,515 -0.77(-0.55%)
Sep 04, 2018 138.35 139.34 135.59 138.93 79,760 +0.86(+0.62%)
Aug 31, 2018 138.07 138.07 138.07 0 -0.41(-0.30%)
Aug 30, 2018 140.16 140.63 137.68 138.48 80,153 -2.15(-1.53%)
Aug 29, 2018 140.95 140.95 139.41 140.63 106,476 +0.19(+0.14%)
Aug 28, 2018 139.06 141.80 138.29 140.44 135,093 +2.15(+1.55%)
Aug 27, 2018 135.66 138.66 135.66 138.29 141,562 +3.10(+2.29%)
Aug 24, 2018 134.28 135.23 133.28 135.19 94,700 +1.26(+0.94%)
Aug 23, 2018 132.70 134.48 132.70 133.93 92,137 +1.54(+1.16%)
Aug 22, 2018 130.94 132.66 130.17 132.39 119,492 +0.90(+0.68%)
Aug 21, 2018 132.67 133.75 131.07 131.49 132,600 -0.49(-0.37%)
Aug 20, 2018 131.11 132.98 130.69 131.98 65,209 +0.57(+0.43%)
Aug 17, 2018 129.16 132.07 128.41 131.41 72,700 +1.82(+1.40%)
Aug 16, 2018 128.44 130.10 127.76 129.59 57,859 +2.43(+1.91%)
Aug 15, 2018 129.45 129.45 126.37 127.16 78,353 -3.19(-2.45%)
Aug 14, 2018 130.05 131.49 128.75 130.35 66,248 +1.20(+0.93%)
Aug 13, 2018 129.81 131.30 128.14 129.15 71,374 -0.53(-0.41%)
Aug 10, 2018 127.88 130.14 126.35 129.68 98,300 +1.03(+0.80%)
Aug 09, 2018 131.09 131.66 128.22 128.65 81,085 -2.73(-2.08%)
Aug 08, 2018 133.07 133.07 129.38 131.38 146,809 -1.93(-1.45%)
Aug 07, 2018 132.33 137.08 131.01 133.31 178,905 +1.29(+0.98%)
Aug 06, 2018 127.14 133.24 127.14 132.02 212,292 +4.48(+3.51%)
Aug 03, 2018 127.05 127.69 124.35 127.54 378,900 +0.38(+0.30%)
Aug 02, 2018 120.97 127.71 120.97 127.16 138,202 +4.78(+3.91%)
Aug 01, 2018 116.26 123.91 116.26 122.38 235,142 +5.81(+4.98%)
Jul 31, 2018 123.36 124.25 116.02 116.57 244,555 -6.24(-5.08%)
Jul 30, 2018 121.88 124.57 121.88 122.81 161,588 +0.93(+0.76%)
Jul 27, 2018 122.80 123.54 120.73 121.88 106,500 -1.04(-0.85%)
Jul 26, 2018 118.69 123.12 118.12 122.92 78,451 +4.15(+3.49%)
Jul 25, 2018 119.41 119.88 116.83 118.77 79,247 -0.64(-0.54%)
Jul 24, 2018 120.65 122.50 119.08 119.41 144,047 -0.21(-0.18%)
Jul 23, 2018 118.52 120.48 118.15 119.62 63,618 +0.54(+0.45%)
Jul 20, 2018 119.95 120.02 118.39 119.08 43,109 -0.77(-0.64%)
Jul 19, 2018 118.51 120.05 118.44 119.85 39,655 +0.76(+0.64%)
Jul 18, 2018 118.30 119.17 117.55 119.09 72,429 +0.93(+0.79%)
Jul 17, 2018 117.25 119.18 117.25 118.16 34,125 +0.31(+0.26%)
Jul 16, 2018 117.89 118.86 117.03 117.85 55,005 +0.47(+0.40%)
Jul 13, 2018 117.96 119.23 116.73 117.38 124,221 -0.23(-0.20%)
Jul 12, 2018 117.29 118.26 116.33 117.61 137,520 +1.28(+1.10%)
Jul 11, 2018 121.22 123.00 116.21 116.33 95,037 -6.16(-5.03%)
Jul 10, 2018 120.81 122.70 120.78 122.49 90,805 +1.59(+1.32%)
Jul 09, 2018 117.26 121.62 116.62 120.90 104,126 +4.21(+3.61%)
Jul 06, 2018 114.74 116.97 113.32 116.69 78,494 +1.97(+1.72%)
Jul 05, 2018 112.00 114.82 110.76 114.72 95,023 +3.73(+3.36%)
Jul 03, 2018 110.99 110.99 110.99 0 -2.36(-2.08%)
Jul 02, 2018 110.10 113.37 110.10 113.35 80,462 +1.89(+1.70%)
Jun 29, 2018 110.92 112.22 110.92 111.46 76,551 +1.35(+1.23%)
Jun 28, 2018 110.39 110.83 108.50 110.11 125,983 -0.41(-0.37%)
Jun 27, 2018 111.39 112.27 110.37 110.52 94,249 -0.53(-0.48%)
Jun 26, 2018 108.31 111.10 108.31 111.05 186,889 +2.42(+2.23%)
Jun 25, 2018 114.88 114.88 108.01 108.63 161,548 -6.98(-6.04%)
Jun 22, 2018 118.19 118.19 115.41 115.61 287,497 -1.25(-1.07%)
Jun 21, 2018 121.04 121.06 116.60 116.86 112,960 -4.11(-3.40%)
Jun 20, 2018 123.00 123.03 120.80 120.97 117,919 -1.67(-1.36%)
Jun 19, 2018 120.82 122.84 120.08 122.64 136,746 +0.64(+0.52%)
Jun 18, 2018 121.30 122.21 120.75 122.00 101,956 -0.41(-0.33%)
Jun 15, 2018 122.45 121.58 122.41 176,080 +0.83(+0.68%)
Jun 14, 2018 121.91 122.39 120.60 121.58 80,008 +0.17(+0.14%)
Jun 13, 2018 121.01 122.15 119.83 121.41 238,100 +0.76(+0.63%)
Jun 12, 2018 120.26 121.32 119.30 120.65 58,750 +0.32(+0.27%)
Jun 11, 2018 120.31 121.59 119.81 120.33 68,733 +0.38(+0.32%)
Jun 08, 2018 118.84 120.88 118.84 119.95 56,399 +0.37(+0.31%)
Jun 07, 2018 119.64 120.35 119.28 119.58 83,302 +0.37(+0.31%)
Jun 06, 2018 119.37 119.21 72,006 +0.29(+0.24%)
Jun 05, 2018 116.88 119.09 116.88 118.92 89,821 +1.95(+1.67%)
Jun 04, 2018 115.77 117.04 114.86 116.97 97,559 +1.80(+1.56%)
Jun 01, 2018 114.87 115.92 114.28 115.17 146,912 +1.21(+1.06%)
May 31, 2018 116.89 117.66 113.50 113.96 75,354 -2.84(-2.43%)
May 30, 2018 118.91 119.64 116.45 116.80 97,507 -0.71(-0.60%)
May 29, 2018 117.21 118.80 115.79 117.51 123,214 -0.84(-0.71%)
May 25, 2018 118.35 118.35 118.35 0 +2.09(+1.80%)
May 24, 2018 118.00 118.00 113.78 116.26 268,253 -1.74(-1.47%)
May 23, 2018 117.60 118.07 115.95 118.00 112,196 -0.48(-0.41%)
May 22, 2018 120.50 120.69 117.99 118.48 76,971 -1.91(-1.59%)
May 21, 2018 119.73 121.46 118.18 120.39 109,886 +1.31(+1.10%)
May 18, 2018 120.11 120.41 118.33 119.08 173,298 -0.94(-0.78%)
May 17, 2018 118.92 120.12 117.92 120.02 113,079 +1.10(+0.92%)
May 16, 2018 117.14 119.36 116.53 118.92 114,308 +1.73(+1.48%)
May 15, 2018 117.75 118.31 116.64 117.19 122,154 -1.55(-1.31%)
May 14, 2018 115.20 120.57 114.53 118.74 212,073 +3.75(+3.26%)
May 11, 2018 116.00 116.56 113.78 114.99 123,904 -1.37(-1.18%)
May 10, 2018 115.27 116.56 114.84 116.36 137,179 +1.51(+1.31%)
May 09, 2018 114.78 114.95 112.02 114.85 123,705 +0.49(+0.43%)
May 08, 2018 111.92 114.50 111.50 114.36 93,070 +2.46(+2.20%)
May 07, 2018 113.45 114.71 111.30 111.90 128,727 -1.04(-0.92%)
May 04, 2018 108.49 113.79 108.49 112.94 101,430 +4.08(+3.75%)
May 03, 2018 109.52 110.84 107.87 108.86 106,595 -1.64(-1.48%)
May 02, 2018 110.60 111.94 109.30 110.50 148,411 -0.31(-0.28%)
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.