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

HEALTHCARE (NY: XLV )

146.87 -1.25 (-0.84%)
Official Closing Price Updated: 8:00 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 (%)
Apr 29, 2016 70.26 70.39 69.37 69.79 13,577,850 -1.11(-1.56%)
Apr 28, 2016 70.83 71.59 70.51 70.90 19,512,040 -0.34(-0.48%)
Apr 27, 2016 71.37 71.54 70.94 71.24 9,121,173 -0.08(-0.11%)
Apr 26, 2016 71.73 71.73 71.11 71.32 7,433,502 -0.27(-0.38%)
Apr 25, 2016 71.60 71.82 71.36 71.59 8,937,189 -0.28(-0.39%)
Apr 22, 2016 71.76 72.11 71.44 71.87 12,052,773 +0.15(+0.21%)
Apr 21, 2016 71.30 71.88 71.25 71.72 12,463,114 +0.42(+0.59%)
Apr 20, 2016 70.94 71.64 70.88 71.30 10,763,418 +0.38(+0.54%)
Apr 19, 2016 70.79 71.30 70.53 70.92 6,655,013 +0.25(+0.35%)
Apr 18, 2016 69.82 70.75 69.71 70.67 11,505,366 +0.65(+0.93%)
Apr 15, 2016 70.24 70.24 69.55 70.02 7,945,340 -0.05(-0.07%)
Apr 14, 2016 70.01 70.30 69.81 70.07 6,655,195 +0.04(+0.06%)
Apr 13, 2016 69.70 70.07 69.33 70.03 9,706,171 +0.65(+0.94%)
Apr 12, 2016 68.81 69.53 68.80 69.38 13,510,509 +0.56(+0.81%)
Apr 11, 2016 69.32 69.52 68.67 68.82 8,695,545 -0.53(-0.76%)
Apr 08, 2016 69.97 70.00 68.94 69.35 12,883,771 -0.19(-0.27%)
Apr 07, 2016 69.81 70.28 69.18 69.54 19,216,680 -0.77(-1.10%)
Apr 06, 2016 68.49 70.34 68.49 70.31 24,546,560 +1.84(+2.69%)
Apr 05, 2016 68.56 68.88 68.31 68.47 16,555,021 -0.90(-1.30%)
Apr 04, 2016 68.71 69.62 68.70 69.37 17,380,946 +0.82(+1.20%)
Apr 01, 2016 67.50 68.80 67.37 68.55 9,120,164 +0.77(+1.14%)
Mar 31, 2016 67.89 68.29 67.75 67.78 8,602,692 -0.21(-0.31%)
Mar 30, 2016 68.32 68.50 67.87 67.99 7,607,715 +0.01(+0.01%)
Mar 29, 2016 67.08 68.04 66.85 67.98 10,455,626 +0.78(+1.16%)
Mar 28, 2016 67.57 67.64 67.10 67.20 7,156,295 -0.19(-0.28%)
Mar 24, 2016 67.12 67.39 67.39 67.39 8,492,800 -0.03(-0.04%)
Mar 23, 2016 67.85 67.97 67.36 67.42 9,105,027 -0.48(-0.71%)
Mar 22, 2016 67.01 68.11 67.01 67.90 13,200,185 +0.67(+1.00%)
Mar 21, 2016 66.90 67.37 66.79 67.23 12,183,575 +0.39(+0.58%)
Mar 18, 2016 66.18 67.08 66.06 66.84 19,524,758 +0.54(+0.81%)
Mar 17, 2016 67.02 67.03 65.66 66.30 20,920,456 -0.78(-1.16%)
Mar 16, 2016 67.11 67.47 66.55 67.08 16,881,340 -0.16(-0.24%)
Mar 15, 2016 67.85 67.99 67.04 67.24 15,225,533 -1.06(-1.55%)
Mar 14, 2016 68.34 68.57 68.12 68.30 6,140,946 -0.29(-0.42%)
Mar 11, 2016 67.71 68.60 67.66 68.59 10,618,305 +1.31(+1.95%)
Mar 10, 2016 67.57 68.03 66.76 67.28 11,288,361 +0.04(+0.06%)
Mar 09, 2016 67.30 67.53 66.78 67.24 13,032,476 +0.12(+0.18%)
Mar 08, 2016 67.55 67.77 67.03 67.12 8,204,159 -0.83(-1.22%)
Mar 07, 2016 66.97 68.18 66.96 67.95 11,082,434 +0.54(+0.80%)
Mar 04, 2016 67.57 67.84 67.09 67.41 9,855,654 -0.16(-0.24%)
Mar 03, 2016 67.59 67.65 66.95 67.57 10,815,045 -0.19(-0.28%)
Mar 02, 2016 67.49 67.78 67.35 67.76 10,923,739 +0.11(+0.16%)
Mar 01, 2016 66.60 67.67 66.16 67.65 14,549,057 +1.42(+2.15%)
Feb 29, 2016 67.10 67.27 66.20 66.23 11,091,742 -1.07(-1.59%)
Feb 26, 2016 67.73 67.99 67.24 67.30 10,365,818 -0.12(-0.18%)
Feb 25, 2016 66.89 67.46 66.56 67.42 9,496,414 +0.83(+1.25%)
Feb 24, 2016 65.99 66.68 65.28 66.59 11,118,606 +0.22(+0.33%)
Feb 23, 2016 66.69 67.04 66.30 66.37 8,211,934 -0.50(-0.75%)
Feb 22, 2016 66.47 66.88 66.36 66.87 7,515,726 +0.94(+1.43%)
Feb 19, 2016 65.68 66.12 65.52 65.93 8,875,405 -0.07(-0.11%)
Feb 18, 2016 66.49 66.76 65.84 66.00 9,722,056 -0.41(-0.62%)
Feb 17, 2016 66.09 66.49 65.59 66.41 12,140,012 +0.83(+1.27%)
Feb 16, 2016 65.06 65.61 64.84 65.58 17,302,030 +1.21(+1.88%)
Feb 12, 2016 63.87 64.37 64.37 64.37 10,316,000 +0.85(+1.34%)
Feb 11, 2016 63.40 64.03 63.04 63.52 22,801,016 -1.04(-1.61%)
Feb 10, 2016 64.41 65.56 64.36 64.56 14,728,499 +0.57(+0.89%)
Feb 09, 2016 62.75 64.63 62.68 63.99 20,732,332 +0.47(+0.74%)
Feb 08, 2016 63.68 63.95 62.76 63.52 24,652,740 -0.88(-1.37%)
Feb 05, 2016 65.32 65.50 64.06 64.40 16,743,961 -1.28(-1.95%)
Feb 04, 2016 65.84 66.42 65.09 65.68 18,958,124 -0.36(-0.55%)
Feb 03, 2016 65.80 66.11 64.58 66.04 19,452,816 +0.43(+0.66%)
Feb 02, 2016 66.10 66.28 65.41 65.61 12,968,688 -0.96(-1.44%)
Feb 01, 2016 66.02 66.91 65.67 66.57 16,705,670 +0.10(+0.15%)
Jan 29, 2016 65.26 66.50 65.07 66.47 17,578,208 +1.07(+1.64%)
Jan 28, 2016 67.28 67.32 65.05 65.40 26,119,824 -1.56(-2.33%)
Jan 27, 2016 67.61 68.32 66.49 66.96 15,916,981 -0.77(-1.14%)
Jan 26, 2016 67.26 67.86 66.74 67.73 12,449,656 +0.51(+0.76%)
Jan 25, 2016 67.65 68.10 67.13 67.22 10,115,178 -0.63(-0.93%)
Jan 22, 2016 67.73 68.03 67.41 67.85 11,343,828 +1.06(+1.59%)
Jan 21, 2016 67.16 67.50 66.16 66.79 17,102,840 -0.20(-0.30%)
Jan 20, 2016 65.68 67.64 64.86 66.99 24,665,612 +0.13(+0.19%)
Jan 19, 2016 67.60 67.85 66.13 66.86 13,495,121 -0.01(-0.01%)
Jan 15, 2016 66.10 66.87 66.87 66.87 17,882,300 -0.95(-1.40%)
Jan 14, 2016 66.22 68.26 65.81 67.82 23,341,876 +1.77(+2.68%)
Jan 13, 2016 68.20 68.52 65.98 66.05 16,202,462 -2.02(-2.97%)
Jan 12, 2016 67.75 68.43 66.96 68.07 13,726,950 +0.86(+1.28%)
Jan 11, 2016 68.32 68.34 66.26 67.21 28,563,796 -0.81(-1.19%)
Jan 08, 2016 69.47 69.65 67.90 68.02 17,022,808 -1.04(-1.51%)
Jan 07, 2016 69.13 70.01 68.87 69.06 17,850,376 -1.43(-2.03%)
Jan 06, 2016 70.06 70.98 70.00 70.49 14,650,990 -0.58(-0.82%)
Jan 05, 2016 70.93 71.38 70.76 71.07 14,540,153 +0.34(+0.48%)
Jan 04, 2016 70.77 71.00 70.01 70.73 19,666,254 -1.30(-1.80%)
Dec 31, 2015 72.42 72.03 72.03 72.03 6,591,700 -0.65(-0.89%)
Dec 30, 2015 72.91 73.10 72.61 72.68 8,496,205 -0.31(-0.42%)
Dec 29, 2015 72.59 73.16 72.44 72.99 7,242,106 +0.88(+1.22%)
Dec 28, 2015 72.24 72.30 71.91 72.11 6,534,743 -0.34(-0.47%)
Dec 24, 2015 72.14 72.45 72.45 72.45 2,568,300 +0.07(+0.10%)
Dec 23, 2015 72.06 72.54 71.99 72.38 8,090,966 +0.77(+1.08%)
Dec 22, 2015 71.38 71.71 70.97 71.61 7,495,671 +0.48(+0.67%)
Dec 21, 2015 70.91 71.13 70.55 71.13 6,707,204 +0.64(+0.91%)
Dec 18, 2015 71.34 71.43 70.49 70.49 15,159,769 -1.34(-1.87%)
Dec 17, 2015 72.81 72.81 71.77 71.83 11,468,993 -0.78(-1.07%)
Dec 16, 2015 72.28 72.72 71.27 72.61 15,272,439 +0.93(+1.30%)
Dec 15, 2015 71.53 72.02 71.30 71.68 14,006,263 +0.92(+1.30%)
Dec 14, 2015 70.57 70.85 69.67 70.76 21,090,628 +0.46(+0.65%)
Dec 11, 2015 70.59 70.88 70.21 70.30 15,178,270 -1.05(-1.47%)
Dec 10, 2015 70.82 71.84 70.75 71.35 9,778,497 +0.53(+0.75%)
Dec 09, 2015 71.21 71.90 70.54 70.82 17,593,632 -0.72(-1.01%)
Dec 08, 2015 70.84 71.74 70.84 71.54 7,483,564 +0.16(+0.22%)
Dec 07, 2015 71.63 72.00 71.01 71.38 8,511,194 -0.40(-0.56%)
Dec 04, 2015 70.44 71.89 70.27 71.78 14,929,777 +1.65(+2.35%)
Dec 03, 2015 71.76 71.85 69.82 70.13 13,191,350 -1.57(-2.19%)
Dec 02, 2015 72.39 72.61 71.59 71.70 9,875,112 -0.61(-0.84%)
Dec 01, 2015 71.48 72.37 71.32 72.31 10,659,529 +1.20(+1.69%)
Nov 30, 2015 72.20 72.21 71.11 71.11 8,846,140 -0.98(-1.36%)
Nov 27, 2015 72.14 72.22 71.90 72.09 2,657,960 +0.14(+0.19%)
Nov 25, 2015 71.75 71.95 71.95 71.95 4,594,400 +0.39(+0.54%)
Nov 24, 2015 70.90 71.63 70.86 71.56 7,174,649 +0.22(+0.31%)
Nov 23, 2015 71.38 71.78 71.13 71.34 10,362,770 -0.18(-0.25%)
Nov 20, 2015 71.28 71.87 71.28 71.52 9,224,471 +0.61(+0.86%)
Nov 19, 2015 71.66 71.75 70.85 70.91 11,127,895 -1.21(-1.68%)
Nov 18, 2015 70.78 72.20 70.78 72.12 12,814,597 +1.38(+1.95%)
Nov 17, 2015 70.58 71.21 70.22 70.74 7,882,197 +0.30(+0.43%)
Nov 16, 2015 69.42 70.44 69.41 70.44 12,959,812 +0.87(+1.25%)
Nov 13, 2015 69.60 70.28 69.48 69.57 18,196,826 -0.17(-0.24%)
Nov 12, 2015 70.78 70.89 69.74 69.74 10,870,680 -1.23(-1.73%)
Nov 11, 2015 71.95 71.95 70.96 70.97 10,580,927 -0.71(-0.99%)
Nov 10, 2015 71.22 71.84 71.08 71.68 9,737,401 +0.48(+0.67%)
Nov 09, 2015 71.62 71.62 70.79 71.20 15,624,969 -0.55(-0.77%)
Nov 06, 2015 71.61 71.82 70.92 71.75 12,661,051 -0.30(-0.42%)
Nov 05, 2015 72.33 72.35 71.37 72.05 9,171,965 -0.23(-0.32%)
Nov 04, 2015 72.86 72.88 71.84 72.28 11,532,973 -0.32(-0.44%)
Nov 03, 2015 72.67 72.83 72.09 72.60 10,428,704 -0.26(-0.36%)
Nov 02, 2015 71.75 72.91 71.34 72.86 18,646,620 +1.52(+2.13%)
Oct 30, 2015 72.01 72.20 71.35 71.34 12,427,166 -0.45(-0.63%)
Oct 29, 2015 71.88 73.00 71.49 71.79 22,780,684 +0.32(+0.45%)
Oct 28, 2015 70.77 71.50 70.14 71.47 18,157,928 +0.59(+0.83%)
Oct 27, 2015 69.79 70.88 69.78 70.88 25,160,920 +1.28(+1.84%)
Oct 26, 2015 69.16 70.07 68.93 69.60 17,831,900 +0.27(+0.39%)
Oct 23, 2015 68.58 69.69 68.30 69.33 26,524,172 +1.45(+2.14%)
Oct 22, 2015 68.39 68.50 67.03 67.88 35,524,256 -0.41(-0.60%)
Oct 21, 2015 69.30 69.57 67.16 68.29 36,068,324 -0.62(-0.90%)
Oct 20, 2015 69.79 70.01 68.61 68.91 14,802,071 -1.10(-1.57%)
Oct 19, 2015 69.53 70.20 69.15 70.01 15,694,684 +0.25(+0.36%)
Oct 16, 2015 69.33 69.86 69.16 69.76 17,656,980 +0.62(+0.90%)
Oct 15, 2015 67.26 69.14 67.19 69.14 22,133,324 +1.51(+2.23%)
Oct 14, 2015 68.12 68.68 67.44 67.63 21,786,240 -0.13(-0.19%)
Oct 13, 2015 68.31 69.19 67.69 67.76 17,272,544 -0.86(-1.25%)
Oct 12, 2015 68.14 68.84 68.05 68.62 11,074,498 +0.18(+0.26%)
Oct 09, 2015 68.24 68.73 67.94 68.44 13,890,014 +0.31(+0.46%)
Oct 08, 2015 67.54 68.35 66.87 68.13 23,182,732 +0.20(+0.29%)
Oct 07, 2015 67.35 68.26 66.53 67.93 27,466,142 +1.07(+1.60%)
Oct 06, 2015 68.25 68.45 65.91 66.86 30,431,540 -1.61(-2.35%)
Oct 05, 2015 68.88 69.02 67.80 68.47 18,389,806 +0.18(+0.26%)
Oct 02, 2015 66.03 68.30 65.72 68.29 23,741,758 +1.39(+2.08%)
Oct 01, 2015 66.39 66.95 65.75 66.90 19,853,052 +0.67(+1.01%)
Sep 30, 2015 65.84 66.42 65.38 66.23 26,565,616 +1.35(+2.08%)
Sep 29, 2015 64.46 65.98 64.08 64.88 31,776,032 +0.59(+0.92%)
Sep 28, 2015 66.46 66.60 63.73 64.29 66,468,772 -2.59(-3.87%)
Sep 25, 2015 69.31 69.52 66.34 66.88 30,973,748 -1.88(-2.73%)
Sep 24, 2015 68.90 69.17 67.99 68.76 20,064,476 -0.71(-1.02%)
Sep 23, 2015 69.60 70.12 69.11 69.47 9,578,719 -0.07(-0.10%)
Sep 22, 2015 69.01 69.66 68.76 69.54 29,233,976 -0.43(-0.61%)
Sep 21, 2015 71.40 71.57 69.50 69.97 23,860,060 -0.94(-1.33%)
Sep 18, 2015 71.02 71.67 70.81 70.91 23,715,976 -1.36(-1.88%)
Sep 17, 2015 71.55 73.26 71.55 72.27 19,147,776 +0.65(+0.91%)
Sep 16, 2015 71.45 71.75 70.91 71.62 12,003,378 +0.20(+0.28%)
Sep 15, 2015 70.76 71.59 70.50 71.42 8,414,579 +1.01(+1.43%)
Sep 14, 2015 70.65 70.78 70.09 70.41 6,232,241 -0.22(-0.31%)
Sep 11, 2015 69.89 70.66 69.69 70.63 7,633,029 +0.45(+0.64%)
Sep 10, 2015 69.54 70.71 69.32 70.18 17,313,714 +0.67(+0.96%)
Sep 09, 2015 71.42 71.47 69.33 69.51 12,423,990 -1.09(-1.54%)
Sep 08, 2015 69.94 70.70 69.52 70.60 11,697,448 +1.92(+2.80%)
Sep 04, 2015 68.49 68.68 68.68 68.68 16,587,900 -0.87(-1.25%)
Sep 03, 2015 70.45 70.84 69.39 69.55 14,080,063 -0.50(-0.71%)
Sep 02, 2015 69.78 70.05 68.91 70.05 12,491,700 +1.41(+2.05%)
Sep 01, 2015 68.64 69.76 68.32 68.64 21,723,434 -1.85(-2.62%)
Aug 31, 2015 71.48 72.10 70.31 70.49 15,142,784 -1.31(-1.82%)
Aug 28, 2015 71.85 72.24 71.23 71.80 10,045,598 -0.41(-0.57%)
Aug 27, 2015 71.75 72.31 70.69 72.21 18,689,676 +1.38(+1.95%)
Aug 26, 2015 69.84 70.90 68.17 70.83 26,115,648 +2.87(+4.22%)
Aug 25, 2015 70.80 71.34 67.86 67.96 17,883,746 -0.69(-1.01%)
Aug 24, 2015 67.39 71.07 56.63 68.65 33,675,504 -3.05(-4.25%)
Aug 21, 2015 73.22 73.85 71.69 71.70 24,008,292 -2.26(-3.06%)
Aug 20, 2015 75.16 75.45 73.96 73.96 12,992,869 -1.76(-2.32%)
Aug 19, 2015 75.62 76.24 75.18 75.72 10,070,340 -0.31(-0.41%)
Aug 18, 2015 76.06 76.44 75.91 76.03 5,465,905 -0.11(-0.14%)
Aug 17, 2015 75.13 76.16 74.83 76.14 5,795,893 +0.76(+1.01%)
Aug 14, 2015 74.96 75.42 74.80 75.38 5,503,959 +0.21(+0.28%)
Aug 13, 2015 75.40 75.68 74.98 75.17 6,329,317 -0.17(-0.23%)
Aug 12, 2015 74.72 75.42 73.90 75.34 9,665,895 +0.05(+0.07%)
Aug 11, 2015 75.41 75.69 74.91 75.29 7,914,867 -0.64(-0.84%)
Aug 10, 2015 75.57 76.26 75.57 75.93 7,951,120 +0.61(+0.81%)
Aug 07, 2015 75.43 75.57 74.53 75.32 10,863,619 -0.13(-0.17%)
Aug 06, 2015 77.20 77.27 75.38 75.45 13,358,043 -1.68(-2.18%)
Aug 05, 2015 76.96 77.26 76.83 77.13 5,391,231 +0.64(+0.84%)
Aug 04, 2015 76.91 76.95 76.25 76.49 10,778,584 -0.04(-0.05%)
Aug 03, 2015 76.67 76.90 76.01 76.53 8,447,825 -0.06(-0.08%)
Jul 31, 2015 76.44 76.93 76.39 76.59 7,910,277 +0.44(+0.58%)
Jul 30, 2015 76.19 76.33 75.56 76.15 5,379,701 -0.11(-0.14%)
Jul 29, 2015 76.46 76.61 75.94 76.26 9,367,016 +0.13(+0.17%)
Jul 28, 2015 75.20 76.15 74.82 76.13 11,444,884 +1.35(+1.81%)
Jul 27, 2015 74.67 74.93 74.39 74.78 11,036,985 -0.07(-0.09%)
Jul 24, 2015 76.00 76.05 74.71 74.85 13,229,714 -1.92(-2.50%)
Jul 23, 2015 77.19 77.35 76.62 76.77 5,677,435 -0.28(-0.36%)
Jul 22, 2015 76.67 77.12 76.55 77.05 5,765,359 +0.17(+0.22%)
Jul 21, 2015 77.19 77.39 76.53 76.88 8,140,190 -0.34(-0.44%)
Jul 20, 2015 77.07 77.40 76.99 77.22 3,874,760 +0.25(+0.32%)
Jul 17, 2015 77.05 77.07 76.66 76.97 3,877,857 -0.17(-0.22%)
Jul 16, 2015 77.06 77.25 76.84 77.14 5,109,242 +0.36(+0.47%)
Jul 15, 2015 76.92 77.26 76.56 76.78 6,994,934 +0.10(+0.13%)
Jul 14, 2015 75.96 76.78 75.79 76.68 5,831,836 +0.76(+1.00%)
Jul 13, 2015 75.82 76.08 75.61 75.92 7,815,118 +0.64(+0.85%)
Jul 10, 2015 75.21 75.37 74.78 75.28 8,059,479 +1.00(+1.35%)
Jul 09, 2015 74.68 74.87 74.24 74.28 6,654,595 +0.40(+0.54%)
Jul 08, 2015 74.57 74.80 73.86 73.88 13,074,865 -1.29(-1.72%)
Jul 07, 2015 74.91 75.17 73.89 75.17 10,653,069 +0.36(+0.48%)
Jul 06, 2015 74.14 75.27 74.14 74.81 9,352,565 -0.03(-0.04%)
Jul 02, 2015 75.36 74.84 74.84 74.84 5,678,800 -0.35(-0.47%)
Jul 01, 2015 75.16 75.26 74.75 75.19 7,756,536 +0.80(+1.08%)
Jun 30, 2015 74.93 74.95 74.15 74.39 8,722,219 +0.26(+0.35%)
Jun 29, 2015 75.33 75.72 74.09 74.13 13,675,852 -1.86(-2.45%)
Jun 26, 2015 76.21 76.50 75.72 75.99 6,147,481 -0.11(-0.14%)
Jun 25, 2015 75.91 76.46 75.72 76.10 9,232,471 +0.42(+0.55%)
Jun 24, 2015 76.35 76.42 75.68 75.68 7,294,405 -0.77(-1.01%)
Jun 23, 2015 76.41 76.65 76.18 76.45 4,631,642 +0.15(+0.20%)
Jun 22, 2015 76.27 76.66 76.21 76.30 6,635,028 +0.59(+0.78%)
Jun 19, 2015 75.84 76.00 75.66 75.71 10,327,390 -0.32(-0.42%)
Jun 18, 2015 75.11 76.28 75.08 76.03 9,511,182 +1.06(+1.41%)
Jun 17, 2015 74.99 75.16 74.50 74.97 5,132,112 +0.07(+0.09%)
Jun 16, 2015 74.49 74.94 74.33 74.90 6,041,425 +0.37(+0.50%)
Jun 15, 2015 73.97 74.68 73.59 74.53 7,150,167 +0.09(+0.12%)
Jun 12, 2015 75.00 75.11 74.34 74.44 6,330,563 -0.93(-1.23%)
Jun 11, 2015 75.44 75.49 74.97 75.37 4,912,014 +0.51(+0.68%)
Jun 10, 2015 74.12 74.95 73.98 74.86 7,728,761 +0.91(+1.23%)
Jun 09, 2015 74.21 74.21 73.66 73.95 8,297,533 -0.02(-0.03%)
Jun 08, 2015 74.36 74.52 73.97 73.97 6,736,470 -0.37(-0.50%)
Jun 05, 2015 74.27 74.39 73.74 74.34 7,772,234 -0.03(-0.04%)
Jun 04, 2015 74.61 74.91 74.11 74.37 6,479,514 -0.52(-0.69%)
Jun 03, 2015 75.00 75.07 74.68 74.89 5,357,958 +0.14(+0.19%)
Jun 02, 2015 75.00 75.09 74.46 74.75 5,722,217 -0.49(-0.65%)
Jun 01, 2015 75.37 75.53 74.74 75.24 7,466,723 +0.30(+0.40%)
May 29, 2015 75.01 75.62 74.71 74.94 9,839,177 -0.19(-0.25%)
May 28, 2015 75.07 75.34 74.77 75.13 5,766,396 +0.05(+0.07%)
May 27, 2015 74.48 75.16 74.28 75.08 13,043,665 +0.86(+1.16%)
May 26, 2015 74.75 74.83 74.07 74.22 9,533,833 -0.76(-1.01%)
May 22, 2015 75.03 74.98 74.98 74.98 4,612,100 -0.18(-0.24%)
May 21, 2015 75.13 75.24 74.88 75.16 4,537,941 +0.01(+0.01%)
May 20, 2015 75.18 75.47 74.85 75.15 10,577,011 +0.10(+0.13%)
May 19, 2015 74.80 75.24 74.61 75.05 5,869,169 +0.35(+0.47%)
May 18, 2015 74.21 74.79 74.17 74.70 6,792,243 +0.44(+0.59%)
May 15, 2015 74.24 74.35 74.03 74.26 3,872,343 +0.15(+0.20%)
May 14, 2015 73.49 74.14 73.19 74.11 6,894,435 +1.01(+1.38%)
May 13, 2015 73.26 73.64 72.97 73.10 6,005,823 +0.08(+0.11%)
May 12, 2015 72.96 73.32 72.68 73.02 7,019,849 -0.47(-0.64%)
May 11, 2015 73.71 73.84 73.42 73.49 7,980,692 +0.04(+0.05%)
May 08, 2015 73.02 73.65 72.96 73.45 11,222,370 +1.17(+1.62%)
May 07, 2015 71.84 72.53 71.73 72.28 9,019,729 +0.34(+0.47%)
May 06, 2015 72.41 72.45 71.42 71.94 10,152,164 -0.28(-0.39%)
May 05, 2015 72.99 72.99 72.15 72.22 11,373,660 -0.92(-1.26%)
May 04, 2015 72.96 73.43 72.79 73.14 8,561,748 +0.46(+0.63%)
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.