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

Lendingtree Inc (NQ: TREE )

42.92 -3.48 (-7.50%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 29, 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 219.91 220.32 205.40 206.49 470,200 -11.82(-5.41%)
Apr 29, 2021 236.80 245.00 215.01 218.31 694,539 -28.00(-11.37%)
Apr 28, 2021 240.66 250.00 238.05 246.31 408,018 +4.18(+1.73%)
Apr 27, 2021 237.15 243.31 233.15 242.13 256,490 +7.19(+3.06%)
Apr 26, 2021 229.17 237.49 228.18 234.94 336,756 +7.90(+3.48%)
Apr 23, 2021 217.50 227.92 217.50 227.04 372,500 +11.55(+5.36%)
Apr 22, 2021 218.69 223.99 209.17 215.49 422,634 +0.51(+0.24%)
Apr 21, 2021 213.44 218.90 210.13 214.98 375,377 -1.84(-0.85%)
Apr 20, 2021 217.09 220.70 208.42 216.82 242,327 -1.49(-0.68%)
Apr 19, 2021 230.22 232.63 216.24 218.31 243,221 -13.97(-6.01%)
Apr 16, 2021 234.55 234.55 226.80 232.28 174,200 -2.08(-0.89%)
Apr 15, 2021 227.95 235.84 225.95 234.36 252,326 +8.77(+3.89%)
Apr 14, 2021 229.99 237.02 224.62 225.59 169,819 -4.47(-1.94%)
Apr 13, 2021 229.05 233.27 226.88 230.06 213,024 +2.39(+1.05%)
Apr 12, 2021 228.80 229.12 220.51 227.67 182,151 +0.12(+0.05%)
Apr 09, 2021 223.83 228.07 219.78 227.55 181,900 +1.85(+0.82%)
Apr 08, 2021 227.54 228.08 217.30 225.70 345,600 -3.56(-1.55%)
Apr 07, 2021 216.37 238.07 215.80 229.26 538,082 +11.62(+5.34%)
Apr 06, 2021 217.87 221.69 210.00 217.64 254,802 -3.04(-1.38%)
Apr 05, 2021 225.02 227.45 213.85 220.68 377,581 +0.17(+0.08%)
Apr 01, 2021 217.90 226.18 213.35 220.51 344,700 +7.51(+3.53%)
Mar 31, 2021 208.39 217.00 208.15 213.00 329,181 +6.89(+3.34%)
Mar 30, 2021 204.27 208.00 198.06 206.11 226,772 +1.31(+0.64%)
Mar 29, 2021 206.02 210.98 202.42 204.80 280,792 -1.24(-0.60%)
Mar 26, 2021 210.90 210.90 197.00 206.04 349,700 -3.36(-1.60%)
Mar 25, 2021 198.80 210.00 193.27 209.40 347,076 +4.72(+2.31%)
Mar 24, 2021 221.00 221.88 203.89 204.68 347,507 -16.15(-7.31%)
Mar 23, 2021 223.28 223.28 218.61 220.83 204,020 -1.36(-0.61%)
Mar 22, 2021 222.57 224.13 216.39 222.19 209,673 +0.51(+0.23%)
Mar 19, 2021 217.31 223.17 211.22 221.68 325,600 +5.39(+2.49%)
Mar 18, 2021 230.08 230.08 214.43 216.29 293,730 -15.01(-6.49%)
Mar 17, 2021 228.00 232.73 224.05 231.30 261,857 +1.18(+0.51%)
Mar 16, 2021 243.00 246.29 227.31 230.12 276,295 -10.80(-4.48%)
Mar 15, 2021 237.02 247.49 233.91 240.92 237,004 +4.58(+1.94%)
Mar 12, 2021 242.27 242.27 233.06 236.34 272,600 -9.84(-4.00%)
Mar 11, 2021 242.22 248.14 238.20 246.18 413,487 +11.64(+4.96%)
Mar 10, 2021 239.10 243.95 228.81 234.54 309,991 -0.51(-0.22%)
Mar 09, 2021 233.43 241.63 229.30 235.05 474,726 +10.54(+4.69%)
Mar 08, 2021 239.62 244.90 222.88 224.51 373,766 -14.50(-6.07%)
Mar 05, 2021 235.73 241.51 208.00 239.01 523,800 +5.97(+2.56%)
Mar 04, 2021 254.12 254.12 226.49 233.04 569,745 -20.38(-8.04%)
Mar 03, 2021 271.21 273.37 250.25 253.42 319,612 -17.79(-6.56%)
Mar 02, 2021 271.00 279.93 267.12 271.21 243,922 +0.48(+0.18%)
Mar 01, 2021 274.94 280.68 268.34 270.73 307,205 +1.86(+0.69%)
Feb 26, 2021 283.54 285.58 266.06 268.87 323,000 -10.23(-3.67%)
Feb 25, 2021 321.02 323.50 277.83 279.10 641,996 -50.99(-15.45%)
Feb 24, 2021 324.68 337.17 321.21 330.09 276,775 +3.73(+1.14%)
Feb 23, 2021 326.01 341.93 294.41 326.36 467,686 -11.14(-3.30%)
Feb 22, 2021 342.21 349.88 336.73 337.50 154,408 -7.15(-2.07%)
Feb 19, 2021 336.97 352.64 336.97 344.65 157,400 +11.38(+3.41%)
Feb 18, 2021 342.13 344.74 330.54 333.27 215,558 -12.72(-3.68%)
Feb 17, 2021 349.95 350.01 340.89 345.99 138,634 -6.92(-1.96%)
Feb 16, 2021 358.29 372.64 352.18 352.91 197,339 -0.43(-0.12%)
Feb 12, 2021 341.10 353.35 340.79 353.34 95,200 +10.00(+2.91%)
Feb 11, 2021 345.16 349.95 340.68 343.34 111,678 -2.45(-0.71%)
Feb 10, 2021 352.67 356.45 342.46 345.79 162,121 -2.70(-0.77%)
Feb 09, 2021 352.01 358.78 348.25 348.49 170,920 -1.91(-0.55%)
Feb 08, 2021 345.00 354.45 343.65 350.40 191,397 +7.76(+2.26%)
Feb 05, 2021 343.49 344.88 338.87 342.64 121,400 +2.20(+0.65%)
Feb 04, 2021 335.88 346.75 335.85 340.44 171,057 +5.33(+1.59%)
Feb 03, 2021 332.52 338.45 328.60 335.11 197,019 +7.68(+2.35%)
Feb 02, 2021 323.93 333.32 319.90 327.43 232,119 +6.80(+2.12%)
Feb 01, 2021 328.14 332.98 319.87 320.63 190,657 -4.89(-1.50%)
Jan 29, 2021 328.88 336.08 321.11 325.52 262,200 -1.33(-0.41%)
Jan 28, 2021 333.96 335.05 317.21 326.85 194,155 -4.79(-1.44%)
Jan 27, 2021 332.07 342.80 318.09 331.64 216,639 -4.21(-1.25%)
Jan 26, 2021 330.66 337.47 327.36 335.85 170,241 +7.84(+2.39%)
Jan 25, 2021 319.61 334.32 319.61 328.01 230,758 +9.97(+3.13%)
Jan 22, 2021 313.00 319.86 309.77 318.04 183,400 +3.83(+1.22%)
Jan 21, 2021 320.43 322.70 313.00 314.21 146,737 -4.82(-1.51%)
Jan 20, 2021 317.71 330.38 317.22 319.03 235,647 +2.81(+0.89%)
Jan 19, 2021 308.46 317.92 303.63 316.22 188,463 +13.27(+4.38%)
Jan 15, 2021 313.05 317.81 300.08 302.95 217,800 -10.50(-3.35%)
Jan 14, 2021 307.51 323.05 307.51 313.45 258,990 +5.94(+1.93%)
Jan 13, 2021 310.86 316.62 305.20 307.51 321,898 -5.80(-1.85%)
Jan 12, 2021 278.01 318.49 278.01 313.31 729,367 +43.55(+16.14%)
Jan 11, 2021 262.51 273.60 258.04 269.76 247,880 +4.84(+1.83%)
Jan 08, 2021 267.58 269.99 262.38 264.92 304,400 -4.12(-1.53%)
Jan 07, 2021 258.86 275.42 258.86 269.04 312,829 +10.83(+4.19%)
Jan 06, 2021 272.72 273.76 257.55 258.21 484,975 -15.57(-5.69%)
Jan 05, 2021 271.86 276.00 264.50 273.78 183,711 +0.18(+0.07%)
Jan 04, 2021 276.83 276.83 267.83 273.60 172,261 -0.19(-0.07%)
Dec 31, 2020 273.79 273.79 273.79 162,812 -1.13(-0.41%)
Dec 30, 2020 267.30 278.88 267.00 274.92 162,812 +8.53(+3.20%)
Dec 29, 2020 273.37 275.43 261.00 266.39 192,961 -7.83(-2.86%)
Dec 28, 2020 277.44 282.00 273.40 274.22 118,199 -3.23(-1.16%)
Dec 24, 2020 279.84 279.84 275.99 277.45 95,400 +1.43(+0.52%)
Dec 23, 2020 276.69 282.50 275.36 276.02 299,197 +0.49(+0.18%)
Dec 22, 2020 268.17 277.96 262.51 275.53 316,342 +13.30(+5.07%)
Dec 21, 2020 259.47 267.78 254.19 262.23 385,959 +1.46(+0.56%)
Dec 18, 2020 271.56 275.05 259.58 260.77 466,200 -11.78(-4.32%)
Dec 17, 2020 269.00 273.53 268.73 272.55 286,457 +4.56(+1.70%)
Dec 16, 2020 271.53 272.00 267.99 267.99 163,287 -2.87(-1.06%)
Dec 15, 2020 266.70 270.90 261.97 270.86 231,228 +5.66(+2.13%)
Dec 14, 2020 272.37 275.34 262.56 265.20 195,453 -7.85(-2.87%)
Dec 11, 2020 273.10 278.09 272.88 273.05 179,100 -0.93(-0.34%)
Dec 10, 2020 262.88 274.22 262.00 273.98 248,201 +7.73(+2.90%)
Dec 09, 2020 269.50 272.52 263.52 266.25 349,400 -1.79(-0.67%)
Dec 08, 2020 259.99 269.54 259.18 268.04 536,863 +10.14(+3.93%)
Dec 07, 2020 245.60 258.45 244.01 257.90 606,556 +13.22(+5.40%)
Dec 04, 2020 239.48 245.59 234.12 244.68 370,700 +5.21(+2.18%)
Dec 03, 2020 239.44 245.41 236.88 239.47 492,250 +1.24(+0.52%)
Dec 02, 2020 245.00 250.46 236.22 238.23 564,039 -10.03(-4.04%)
Dec 01, 2020 257.42 257.95 246.79 248.26 388,661 -7.32(-2.86%)
Nov 30, 2020 261.08 261.87 248.99 255.58 355,422 -3.89(-1.50%)
Nov 27, 2020 262.62 266.86 258.61 259.47 194,300 -0.62(-0.24%)
Nov 25, 2020 260.65 268.26 259.46 260.09 331,700 -1.11(-0.42%)
Nov 24, 2020 258.99 262.00 255.15 261.20 471,728 +5.63(+2.20%)
Nov 23, 2020 270.71 270.71 253.31 255.57 627,260 -14.39(-5.33%)
Nov 20, 2020 275.20 275.55 265.58 269.96 596,200 -0.19(-0.07%)
Nov 19, 2020 286.67 289.37 269.00 270.15 1,038,342 -16.52(-5.76%)
Nov 18, 2020 292.87 294.00 282.52 286.67 1,047,648 -3.35(-1.16%)
Nov 17, 2020 294.00 297.00 289.19 290.02 1,718,171 -34.26(-10.56%)
Nov 16, 2020 325.00 330.85 319.00 324.28 86,257 +3.10(+0.97%)
Nov 13, 2020 318.43 323.20 315.15 321.18 72,000 +5.50(+1.74%)
Nov 12, 2020 311.34 320.85 308.65 315.68 117,100 +3.56(+1.14%)
Nov 11, 2020 307.30 313.63 300.61 312.12 117,723 +5.51(+1.80%)
Nov 10, 2020 308.87 308.87 285.20 306.61 188,502 +5.84(+1.94%)
Nov 09, 2020 300.33 314.24 294.63 300.77 287,544 +8.36(+2.86%)
Nov 06, 2020 307.80 308.44 292.01 292.41 340,100 -2.59(-0.88%)
Nov 05, 2020 334.98 334.98 284.11 295.00 1,178,249 -53.78(-15.42%)
Nov 04, 2020 338.53 357.17 338.53 348.78 173,575 +8.96(+2.64%)
Nov 03, 2020 332.96 341.25 331.93 339.82 126,713 +11.82(+3.60%)
Nov 02, 2020 324.87 333.17 323.20 328.00 93,959 +4.41(+1.36%)
Oct 30, 2020 342.47 345.35 317.97 323.59 132,000 -20.65(-6.00%)
Oct 29, 2020 337.14 347.35 330.98 344.24 109,988 +8.68(+2.59%)
Oct 28, 2020 330.52 337.40 326.90 335.56 76,522 -1.47(-0.44%)
Oct 27, 2020 338.72 339.93 334.22 337.03 58,459 +0.20(+0.06%)
Oct 26, 2020 342.23 346.36 333.84 336.83 59,114 -8.08(-2.34%)
Oct 23, 2020 349.04 349.30 334.33 344.91 85,400 -0.26(-0.08%)
Oct 22, 2020 340.00 350.99 340.00 345.17 131,700 +4.19(+1.23%)
Oct 21, 2020 346.55 349.75 335.43 340.98 83,061 -4.19(-1.21%)
Oct 20, 2020 338.40 349.36 337.62 345.17 106,494 +9.51(+2.83%)
Oct 19, 2020 340.07 345.36 333.44 335.66 80,081 -1.86(-0.55%)
Oct 16, 2020 340.88 343.39 335.91 337.52 59,800 -1.93(-0.57%)
Oct 15, 2020 328.26 341.29 325.48 339.45 133,819 +4.03(+1.20%)
Oct 14, 2020 339.60 341.75 328.27 335.42 83,842 -4.02(-1.18%)
Oct 13, 2020 324.54 341.61 323.03 339.44 122,828 +12.10(+3.70%)
Oct 12, 2020 328.75 335.37 324.89 327.34 45,516 +0.81(+0.25%)
Oct 09, 2020 328.50 334.63 326.04 326.53 72,700 -1.22(-0.37%)
Oct 08, 2020 322.00 329.64 319.02 327.75 71,369 +6.94(+2.16%)
Oct 07, 2020 316.16 321.02 314.75 320.81 48,108 +6.52(+2.07%)
Oct 06, 2020 312.90 324.13 312.57 314.29 98,365 +3.45(+1.11%)
Oct 05, 2020 312.03 316.24 307.31 310.84 65,477 +0.84(+0.27%)
Oct 02, 2020 306.32 313.93 306.32 310.00 69,000 -4.03(-1.28%)
Oct 01, 2020 311.00 314.53 306.28 314.03 102,592 +7.14(+2.33%)
Sep 30, 2020 305.09 312.43 303.30 306.89 128,719 +1.32(+0.43%)
Sep 29, 2020 301.14 308.59 300.45 305.57 68,193 +4.45(+1.48%)
Sep 28, 2020 307.70 310.00 300.15 301.12 92,116 -1.72(-0.57%)
Sep 25, 2020 299.32 305.92 296.17 302.84 68,800 +1.67(+0.55%)
Sep 24, 2020 293.71 303.04 289.04 301.17 145,814 +4.94(+1.67%)
Sep 23, 2020 300.78 303.21 292.95 296.23 98,073 -3.31(-1.11%)
Sep 22, 2020 301.52 304.95 297.70 299.54 92,787 +0.00(+0.00%)
Sep 21, 2020 298.27 299.59 290.12 299.54 131,941 -5.46(-1.79%)
Sep 18, 2020 316.21 317.47 302.45 305.00 115,100 -10.73(-3.40%)
Sep 17, 2020 314.06 318.31 310.56 315.73 74,953 -3.00(-0.94%)
Sep 16, 2020 317.76 327.66 317.25 318.73 96,835 +1.85(+0.58%)
Sep 15, 2020 318.86 319.93 311.37 316.88 86,562 +2.57(+0.82%)
Sep 14, 2020 308.13 314.85 308.13 314.31 73,905 +7.60(+2.48%)
Sep 11, 2020 304.92 308.44 302.37 306.71 113,400 +3.41(+1.12%)
Sep 10, 2020 308.06 318.66 302.66 303.30 133,488 -3.18(-1.04%)
Sep 09, 2020 298.22 306.48 296.25 306.48 118,268 +11.23(+3.80%)
Sep 08, 2020 298.42 303.62 294.53 295.25 106,041 -10.00(-3.28%)
Sep 04, 2020 310.75 312.77 290.92 305.25 157,400 -1.50(-0.49%)
Sep 03, 2020 316.36 316.36 298.15 306.75 107,406 -10.81(-3.40%)
Sep 02, 2020 314.88 319.25 311.19 317.56 113,970 +5.35(+1.71%)
Sep 01, 2020 308.37 319.07 306.98 312.21 126,219 +3.27(+1.06%)
Aug 31, 2020 315.00 317.17 308.94 308.94 122,234 -5.96(-1.89%)
Aug 28, 2020 308.72 314.91 306.78 314.90 221,800 +8.85(+2.89%)
Aug 27, 2020 300.66 309.37 296.76 306.05 172,840 +6.80(+2.27%)
Aug 26, 2020 305.61 305.61 293.95 299.25 208,160 -5.80(-1.90%)
Aug 25, 2020 304.53 306.99 301.56 305.05 156,319 +0.82(+0.27%)
Aug 24, 2020 302.58 308.52 300.83 304.23 246,806 +3.23(+1.07%)
Aug 21, 2020 303.06 305.18 296.71 301.00 127,300 -3.72(-1.22%)
Aug 20, 2020 308.35 310.77 304.47 304.72 98,378 -5.27(-1.70%)
Aug 19, 2020 309.11 314.54 307.89 309.99 113,127 +1.11(+0.36%)
Aug 18, 2020 315.49 315.49 305.49 308.88 127,444 -4.51(-1.44%)
Aug 17, 2020 314.89 315.13 307.57 313.39 128,195 -0.71(-0.23%)
Aug 14, 2020 318.24 322.23 312.82 314.10 124,600 -3.84(-1.21%)
Aug 13, 2020 324.78 326.10 317.40 317.94 166,801 -6.01(-1.86%)
Aug 12, 2020 328.41 330.91 322.98 323.95 110,188 +0.53(+0.16%)
Aug 11, 2020 331.36 337.48 322.53 323.42 102,104 -3.12(-0.96%)
Aug 10, 2020 334.38 339.78 323.18 326.54 134,174 -7.84(-2.34%)
Aug 07, 2020 336.60 337.83 328.36 334.38 96,200 -3.46(-1.02%)
Aug 06, 2020 335.29 339.81 333.16 337.84 83,668 +2.55(+0.76%)
Aug 05, 2020 338.57 343.74 330.54 335.29 144,014 -1.59(-0.47%)
Aug 04, 2020 342.31 368.66 326.39 336.88 452,877 -23.62(-6.55%)
Aug 03, 2020 349.99 363.59 348.65 360.50 184,607 +14.21(+4.10%)
Jul 31, 2020 359.83 359.88 342.50 346.29 156,000 -10.05(-2.82%)
Jul 30, 2020 354.07 362.05 353.41 356.34 158,144 -1.50(-0.42%)
Jul 29, 2020 357.48 364.69 355.64 357.84 142,901 -0.28(-0.08%)
Jul 28, 2020 353.37 360.68 352.05 358.12 125,250 +4.86(+1.38%)
Jul 27, 2020 354.45 358.00 349.97 353.26 183,556 -0.54(-0.15%)
Jul 24, 2020 351.79 359.00 343.65 353.80 152,000 -1.62(-0.46%)
Jul 23, 2020 352.66 359.27 348.22 355.42 358,567 +0.00(+0.00%)
Jul 22, 2020 355.50 358.63 350.37 355.42 434,028 +0.66(+0.19%)
Jul 21, 2020 340.01 361.43 340.01 354.76 421,123 +16.06(+4.74%)
Jul 20, 2020 326.07 345.00 325.03 338.70 159,388 +13.88(+4.27%)
Jul 17, 2020 325.00 331.71 322.60 324.82 283,300 +7.14(+2.25%)
Jul 16, 2020 314.96 321.88 311.35 317.68 105,968 +2.19(+0.69%)
Jul 15, 2020 310.14 321.19 308.74 315.49 205,849 +10.05(+3.29%)
Jul 14, 2020 297.55 305.99 292.92 305.44 86,992 +8.61(+2.90%)
Jul 13, 2020 307.14 311.94 295.61 296.83 79,845 -5.57(-1.84%)
Jul 10, 2020 300.16 302.96 295.18 302.40 74,600 +2.24(+0.75%)
Jul 09, 2020 305.59 312.69 297.64 300.16 120,437 -6.72(-2.19%)
Jul 08, 2020 303.16 313.19 303.16 306.88 89,006 +5.68(+1.89%)
Jul 07, 2020 302.08 308.56 300.99 301.20 91,691 -4.13(-1.35%)
Jul 06, 2020 303.86 308.53 300.17 305.33 122,465 +9.64(+3.26%)
Jul 02, 2020 299.99 305.94 294.12 295.69 132,900 +2.17(+0.74%)
Jul 01, 2020 290.00 296.87 288.54 293.52 139,639 +3.99(+1.38%)
Jun 30, 2020 272.75 290.78 272.60 289.53 126,860 +16.78(+6.15%)
Jun 29, 2020 272.05 276.04 267.35 272.75 77,010 +2.47(+0.91%)
Jun 26, 2020 287.79 287.79 269.08 270.28 182,200 -14.82(-5.20%)
Jun 25, 2020 280.30 288.05 276.43 285.10 109,417 +4.80(+1.71%)
Jun 24, 2020 281.90 284.64 277.70 280.30 194,470 -4.60(-1.61%)
Jun 23, 2020 280.23 286.14 279.79 284.90 102,517 +8.44(+3.05%)
Jun 22, 2020 279.06 279.99 274.46 276.46 121,141 -2.37(-0.85%)
Jun 19, 2020 277.99 280.90 273.59 278.83 280,200 +4.52(+1.65%)
Jun 18, 2020 271.72 275.22 271.00 274.31 110,739 -0.89(-0.32%)
Jun 17, 2020 279.00 279.00 273.62 275.20 87,246 -2.60(-0.94%)
Jun 16, 2020 284.15 284.81 269.77 277.80 100,347 +5.11(+1.87%)
Jun 15, 2020 260.57 274.10 258.50 272.69 133,316 +1.07(+0.39%)
Jun 12, 2020 271.04 276.58 261.19 271.62 95,200 +8.49(+3.23%)
Jun 11, 2020 277.90 278.54 260.23 263.13 160,949 -25.11(-8.71%)
Jun 10, 2020 300.50 301.24 285.89 288.24 105,643 -7.01(-2.37%)
Jun 09, 2020 289.60 300.81 286.96 295.25 158,723 +0.33(+0.11%)
Jun 08, 2020 286.55 297.29 286.55 294.92 133,263 +9.01(+3.15%)
Jun 05, 2020 294.92 302.48 284.31 285.91 162,200 +1.52(+0.53%)
Jun 04, 2020 269.50 287.86 268.99 284.39 164,362 +14.82(+5.50%)
Jun 03, 2020 272.94 272.94 265.11 269.57 139,852 +1.33(+0.50%)
Jun 02, 2020 270.87 273.61 265.57 268.24 152,245 +0.34(+0.13%)
Jun 01, 2020 265.05 272.37 260.00 267.90 103,223 +7.88(+3.03%)
May 29, 2020 263.36 266.21 256.30 260.02 103,300 -5.28(-1.99%)
May 28, 2020 272.94 273.93 262.67 265.30 158,970 -4.09(-1.52%)
May 27, 2020 263.12 271.60 253.82 269.39 169,948 +12.09(+4.70%)
May 26, 2020 257.55 261.63 255.51 257.30 129,998 +5.04(+2.00%)
May 22, 2020 257.14 260.41 250.33 252.26 105,200 -5.02(-1.95%)
May 21, 2020 257.29 265.00 257.28 257.28 113,651 +0.20(+0.08%)
May 20, 2020 257.86 262.56 255.50 257.08 93,887 +2.88(+1.13%)
May 19, 2020 249.51 260.35 246.23 254.20 149,745 +3.85(+1.54%)
May 18, 2020 247.20 254.80 245.60 250.35 175,477 +11.20(+4.68%)
May 15, 2020 238.55 244.00 236.98 239.15 118,800 -2.01(-0.83%)
May 14, 2020 230.61 243.81 225.18 241.16 167,521 +8.06(+3.46%)
May 13, 2020 240.52 242.48 225.11 233.10 199,399 -9.45(-3.90%)
May 12, 2020 246.86 252.37 242.53 242.55 155,063 -2.05(-0.84%)
May 11, 2020 242.65 248.00 237.35 244.60 142,255 +0.22(+0.09%)
May 08, 2020 238.59 248.77 237.55 244.38 174,200 +10.78(+4.61%)
May 07, 2020 232.39 238.71 230.50 233.60 290,941 +3.45(+1.50%)
May 06, 2020 231.44 235.72 222.98 230.15 286,886 -4.05(-1.73%)
May 05, 2020 230.00 250.88 227.27 234.20 385,751 -11.19(-4.56%)
May 04, 2020 237.76 245.39 230.68 245.39 156,193 +4.26(+1.77%)
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.