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

Iac Inc (NQ: IAC )

49.74 -0.06 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2022 87.01 88.56 82.61 82.88 756,623 -4.18(-4.80%)
Apr 28, 2022 87.11 87.98 84.05 87.06 1,627,823 +2.17(+2.56%)
Apr 27, 2022 85.86 87.98 83.82 84.89 799,912 -1.63(-1.88%)
Apr 26, 2022 89.01 89.58 86.31 86.52 601,275 -3.06(-3.42%)
Apr 25, 2022 87.08 90.23 86.67 89.58 575,244 +2.33(+2.67%)
Apr 22, 2022 90.69 91.85 87.11 87.25 427,853 -4.17(-4.56%)
Apr 21, 2022 94.52 95.47 91.28 91.42 503,576 -1.57(-1.69%)
Apr 20, 2022 97.86 97.86 92.33 92.99 492,604 -4.18(-4.30%)
Apr 19, 2022 94.61 98.31 94.12 97.17 288,599 +1.69(+1.77%)
Apr 18, 2022 95.09 96.75 94.62 95.48 259,818 -0.47(-0.49%)
Apr 14, 2022 100.44 100.44 95.89 95.95 365,810 -4.18(-4.17%)
Apr 13, 2022 98.64 101.57 95.73 100.13 446,281 +0.41(+0.41%)
Apr 12, 2022 100.87 101.90 98.84 99.72 597,944 +1.12(+1.14%)
Apr 11, 2022 100.37 102.06 97.47 98.60 406,901 -3.39(-3.32%)
Apr 08, 2022 101.17 103.14 100.42 101.99 385,872 +0.63(+0.62%)
Apr 07, 2022 99.86 101.81 98.80 101.36 630,603 +1.29(+1.29%)
Apr 06, 2022 100.60 102.08 97.70 100.07 420,189 -2.48(-2.42%)
Apr 05, 2022 105.08 105.08 101.96 102.55 341,150 -2.93(-2.78%)
Apr 04, 2022 101.81 106.77 101.44 105.48 356,372 +4.25(+4.20%)
Apr 01, 2022 100.86 103.38 100.13 101.23 331,648 +0.95(+0.95%)
Mar 31, 2022 102.60 102.92 100.11 100.28 671,018 -2.08(-2.03%)
Mar 30, 2022 103.94 105.43 102.01 102.36 382,987 -2.90(-2.76%)
Mar 29, 2022 103.66 105.97 102.80 105.26 419,387 +3.93(+3.88%)
Mar 28, 2022 102.43 103.76 99.22 101.33 394,511 -0.12(-0.12%)
Mar 25, 2022 100.34 102.00 98.23 101.45 401,934 +1.11(+1.11%)
Mar 24, 2022 100.92 101.38 97.53 100.34 412,594 +0.60(+0.60%)
Mar 23, 2022 102.43 103.23 99.16 99.74 328,671 -3.56(-3.45%)
Mar 22, 2022 100.91 104.58 100.77 103.30 438,243 +2.55(+2.53%)
Mar 21, 2022 103.96 103.96 99.12 100.75 429,877 -4.31(-4.10%)
Mar 18, 2022 102.14 105.60 101.70 105.06 690,642 +1.60(+1.55%)
Mar 17, 2022 99.33 103.91 98.25 103.46 515,104 +3.07(+3.06%)
Mar 16, 2022 99.68 102.90 97.91 100.39 701,614 +2.58(+2.64%)
Mar 15, 2022 95.30 97.97 93.60 97.81 428,885 +3.21(+3.39%)
Mar 14, 2022 97.42 99.80 93.85 94.60 770,366 -3.69(-3.75%)
Mar 11, 2022 104.51 104.51 98.06 98.29 637,585 -5.52(-5.32%)
Mar 10, 2022 103.43 104.54 100.56 103.81 472,887 -1.27(-1.21%)
Mar 09, 2022 104.49 107.27 103.00 105.08 347,396 +3.18(+3.12%)
Mar 08, 2022 100.17 104.30 98.31 101.90 456,846 +1.74(+1.74%)
Mar 07, 2022 100.64 101.57 96.74 100.16 1,351,255 -1.06(-1.05%)
Mar 04, 2022 105.67 106.96 100.47 101.22 707,721 -5.23(-4.91%)
Mar 03, 2022 115.58 115.77 106.00 106.45 713,670 -8.92(-7.73%)
Mar 02, 2022 116.54 117.33 113.25 115.37 852,653 -0.02(-0.02%)
Mar 01, 2022 114.38 117.84 113.56 115.39 968,354 +0.63(+0.55%)
Feb 28, 2022 112.06 114.85 110.64 114.76 629,812 +1.86(+1.65%)
Feb 25, 2022 110.74 112.92 107.54 112.90 686,103 +2.85(+2.59%)
Feb 24, 2022 101.90 110.09 101.90 110.05 733,652 +4.13(+3.90%)
Feb 23, 2022 104.78 108.57 104.49 105.92 755,819 +1.48(+1.42%)
Feb 22, 2022 107.47 109.93 103.09 104.44 795,261 -5.11(-4.66%)
Feb 18, 2022 109.55 0 -5.46(-4.75%)
Feb 17, 2022 120.00 120.64 114.69 115.01 943,783 -5.87(-4.86%)
Feb 16, 2022 131.00 133.00 120.82 120.88 1,020,186 -13.91(-10.32%)
Feb 15, 2022 134.25 135.37 132.40 134.79 463,507 +3.11(+2.36%)
Feb 14, 2022 131.58 136.26 130.73 131.68 378,846 -1.68(-1.26%)
Feb 11, 2022 134.63 138.76 132.43 133.36 551,115 +0.09(+0.07%)
Feb 10, 2022 131.05 135.75 130.27 133.27 449,625 -1.77(-1.31%)
Feb 09, 2022 132.38 138.11 130.71 135.04 427,624 +4.87(+3.74%)
Feb 08, 2022 129.06 132.03 127.53 130.17 413,144 +0.86(+0.67%)
Feb 07, 2022 132.54 134.79 128.90 129.31 305,657 -2.73(-2.07%)
Feb 04, 2022 126.82 133.46 125.82 132.04 359,307 +5.23(+4.12%)
Feb 03, 2022 128.27 126.27 126.81 441,919 -6.42(-4.82%)
Feb 02, 2022 135.23 136.63 132.63 133.23 397,750 -2.23(-1.65%)
Feb 01, 2022 137.68 138.42 132.70 135.46 673,723 -1.08(-0.79%)
Jan 31, 2022 126.25 136.54 1,322,329 +11.37(+9.08%)
Jan 28, 2022 125.06 125.43 121.20 125.17 455,634 +0.46(+0.37%)
Jan 27, 2022 130.36 131.20 124.10 124.71 495,320 -3.93(-3.06%)
Jan 26, 2022 130.82 135.17 127.43 128.64 646,685 +0.70(+0.55%)
Jan 25, 2022 126.78 130.51 123.92 127.94 1,181,498 -0.58(-0.45%)
Jan 24, 2022 124.29 128.96 120.57 128.52 553,616 +1.46(+1.15%)
Jan 21, 2022 131.67 133.42 126.08 127.06 530,612 -6.47(-4.85%)
Jan 20, 2022 133.80 137.89 133.00 133.53 364,098 +1.73(+1.31%)
Jan 19, 2022 132.26 134.17 129.35 131.80 468,906 -0.36(-0.27%)
Jan 18, 2022 130.25 134.16 129.97 132.16 678,423 +0.78(+0.59%)
Jan 14, 2022 131.38 0 +1.95(+1.51%)
Jan 13, 2022 139.59 139.59 129.37 129.43 726,275 -9.00(-6.50%)
Jan 12, 2022 135.47 138.73 135.07 138.43 536,420 +3.86(+2.87%)
Jan 11, 2022 130.00 135.84 129.79 134.57 1,039,364 +4.08(+3.13%)
Jan 10, 2022 130.65 130.87 125.48 130.49 601,187 -0.74(-0.56%)
Jan 07, 2022 134.02 134.02 130.54 131.23 496,594 -1.18(-0.89%)
Jan 06, 2022 132.08 135.59 129.57 132.41 417,628 -2.03(-1.51%)
Jan 05, 2022 136.19 140.77 134.23 134.44 609,498 -1.51(-1.11%)
Jan 04, 2022 136.23 137.43 132.65 135.95 509,821 -0.25(-0.18%)
Jan 03, 2022 132.93 136.43 130.74 136.20 359,439 +5.49(+4.20%)
Dec 31, 2021 132.63 134.81 130.71 130.71 239,860 -2.32(-1.74%)
Dec 30, 2021 129.00 134.27 127.44 133.03 257,232 +4.52(+3.52%)
Dec 29, 2021 130.33 130.71 128.19 128.51 221,111 -1.43(-1.10%)
Dec 28, 2021 133.61 133.81 129.39 129.94 343,901 -3.33(-2.50%)
Dec 27, 2021 132.57 133.53 130.69 133.27 217,520 +1.46(+1.11%)
Dec 23, 2021 130.23 133.34 130.14 131.81 213,467 +1.24(+0.95%)
Dec 22, 2021 130.61 132.00 127.55 130.57 266,841 +0.11(+0.08%)
Dec 21, 2021 127.07 130.66 125.04 130.46 365,801 +4.34(+3.44%)
Dec 20, 2021 123.32 126.35 122.13 126.12 421,530 +0.69(+0.55%)
Dec 17, 2021 123.02 126.21 120.00 125.43 642,254 +0.29(+0.23%)
Dec 16, 2021 126.27 127.98 123.69 125.14 494,263 +0.12(+0.10%)
Dec 15, 2021 121.72 125.21 119.20 125.02 518,574 +2.55(+2.08%)
Dec 14, 2021 125.00 125.96 121.46 122.47 434,993 -3.86(-3.06%)
Dec 13, 2021 129.63 129.92 125.54 126.33 502,620 -3.83(-2.94%)
Dec 10, 2021 132.42 133.93 129.57 130.16 401,835 -1.34(-1.02%)
Dec 09, 2021 133.22 134.58 131.34 131.50 587,596 -2.08(-1.56%)
Dec 08, 2021 135.20 135.49 130.74 133.58 638,006 -1.42(-1.05%)
Dec 07, 2021 132.31 137.28 132.25 135.00 727,000 +5.89(+4.56%)
Dec 06, 2021 127.67 130.34 125.87 129.11 580,177 +2.05(+1.61%)
Dec 03, 2021 127.82 128.99 123.26 127.06 519,879 -0.55(-0.43%)
Dec 02, 2021 127.74 128.34 125.51 127.61 682,337 -0.77(-0.60%)
Dec 01, 2021 128.38 136.76 127.29 128.38 1,102,108 -5.27(-3.94%)
Nov 30, 2021 129.79 135.28 129.69 133.65 2,253,668 +2.84(+2.17%)
Nov 29, 2021 128.00 131.20 124.89 130.81 898,792 +4.57(+3.62%)
Nov 26, 2021 125.09 128.50 124.52 126.24 287,277 -1.10(-0.86%)
Nov 24, 2021 126.75 128.21 124.61 127.34 621,658 -0.25(-0.20%)
Nov 23, 2021 130.11 130.17 124.65 127.59 1,038,531 -2.41(-1.85%)
Nov 22, 2021 128.76 130.54 125.14 130.00 1,164,479 +1.24(+0.96%)
Nov 19, 2021 130.00 131.17 128.05 128.76 767,820 -1.43(-1.10%)
Nov 18, 2021 135.43 131.20 130.13 130.19 450,853 -4.61(-3.42%)
Nov 17, 2021 136.98 138.94 134.62 134.80 465,474 -2.37(-1.73%)
Nov 16, 2021 133.60 137.91 133.57 137.17 521,267 +3.37(+2.52%)
Nov 15, 2021 137.00 137.82 133.50 133.80 406,249 -2.81(-2.06%)
Nov 12, 2021 137.87 139.07 135.46 136.61 353,357 -0.15(-0.11%)
Nov 11, 2021 140.34 141.37 136.32 136.76 835,008 -2.82(-2.02%)
Nov 10, 2021 139.39 139.58 630,980 -1.35(-0.96%)
Nov 09, 2021 144.63 147.04 140.58 140.93 472,290 -2.98(-2.07%)
Nov 08, 2021 146.19 148.24 143.25 143.91 700,731 -1.26(-0.87%)
Nov 05, 2021 154.00 156.40 145.03 145.17 650,859 -4.82(-3.21%)
Nov 04, 2021 155.68 155.68 149.63 149.99 671,837 -3.35(-2.18%)
Nov 03, 2021 152.26 154.00 150.51 153.34 376,972 +1.34(+0.88%)
Nov 02, 2021 154.38 154.38 151.33 152.00 336,646 -2.23(-1.45%)
Nov 01, 2021 153.37 155.11 152.37 154.23 314,084 +1.86(+1.22%)
Oct 29, 2021 153.75 154.50 151.39 152.37 423,846 -1.63(-1.06%)
Oct 28, 2021 152.95 156.01 151.39 154.00 593,054 +2.11(+1.39%)
Oct 27, 2021 156.01 158.41 151.30 151.89 358,339 -4.12(-2.64%)
Oct 26, 2021 157.19 156.01 790,177 -0.75(-0.48%)
Oct 25, 2021 152.45 157.06 150.37 156.76 423,740 +4.42(+2.90%)
Oct 22, 2021 151.90 154.26 150.38 152.34 361,010 -0.77(-0.50%)
Oct 21, 2021 147.38 153.13 147.38 153.11 437,296 +5.36(+3.63%)
Oct 20, 2021 148.50 149.43 146.94 147.75 268,414 -0.63(-0.42%)
Oct 19, 2021 147.49 150.60 147.14 148.38 260,362 +0.89(+0.60%)
Oct 18, 2021 150.33 151.00 146.88 147.49 451,807 -4.07(-2.69%)
Oct 15, 2021 151.53 153.13 150.48 151.56 459,895 +0.69(+0.46%)
Oct 14, 2021 149.52 151.30 147.79 150.87 429,128 +2.42(+1.63%)
Oct 13, 2021 143.66 149.13 143.46 148.45 904,567 +7.29(+5.16%)
Oct 12, 2021 139.36 142.48 139.15 141.16 412,678 +1.91(+1.37%)
Oct 11, 2021 140.22 141.48 138.41 139.25 267,845 -1.57(-1.11%)
Oct 08, 2021 142.35 143.38 139.36 140.82 361,162 -1.11(-0.78%)
Oct 07, 2021 136.20 143.07 136.00 141.93 787,069 +10.25(+7.78%)
Oct 06, 2021 129.14 132.59 128.40 131.68 225,588 +1.19(+0.91%)
Oct 05, 2021 133.86 135.20 128.93 130.49 544,091 -3.11(-2.33%)
Oct 04, 2021 134.93 137.63 129.35 133.60 607,461 -1.90(-1.40%)
Oct 01, 2021 131.24 135.58 130.44 135.50 461,628 +5.21(+4.00%)
Sep 30, 2021 128.57 131.89 128.57 130.29 503,832 +1.85(+1.44%)
Sep 29, 2021 134.79 135.78 128.30 128.44 444,084 -4.85(-3.64%)
Sep 28, 2021 133.39 135.24 130.77 133.29 664,165 -1.94(-1.43%)
Sep 27, 2021 139.75 139.75 134.54 135.23 614,380 -5.14(-3.66%)
Sep 24, 2021 134.79 142.84 133.46 140.37 974,579 +6.66(+4.98%)
Sep 23, 2021 130.58 134.24 130.00 133.71 520,030 +3.91(+3.01%)
Sep 22, 2021 131.13 132.45 128.50 129.80 420,061 -0.41(-0.31%)
Sep 21, 2021 128.37 131.85 127.78 130.21 395,762 +2.44(+1.91%)
Sep 20, 2021 130.96 131.74 126.58 127.77 516,461 -5.27(-3.96%)
Sep 17, 2021 138.53 138.53 131.71 133.04 1,135,466 -5.71(-4.12%)
Sep 16, 2021 133.50 138.94 132.72 138.75 567,986 +4.53(+3.38%)
Sep 15, 2021 132.21 135.01 130.96 134.22 441,222 +1.65(+1.24%)
Sep 14, 2021 131.54 134.78 131.31 132.57 278,228 +1.70(+1.30%)
Sep 13, 2021 131.81 131.82 128.26 130.87 332,259 -0.59(-0.45%)
Sep 10, 2021 131.62 132.37 130.53 131.46 310,689 +0.10(+0.08%)
Sep 09, 2021 131.16 132.38 130.17 131.36 363,024 -0.26(-0.20%)
Sep 08, 2021 131.67 132.69 130.80 131.62 606,150 -0.56(-0.42%)
Sep 07, 2021 132.30 134.08 131.57 132.18 243,440 +0.12(+0.09%)
Sep 03, 2021 132.81 133.08 130.90 132.06 343,871 -1.22(-0.92%)
Sep 02, 2021 132.89 135.50 132.38 133.28 293,753 +1.23(+0.93%)
Sep 01, 2021 134.26 134.28 131.94 132.05 257,168 +0.00(+0.00%)
Aug 31, 2021 132.44 133.50 131.56 132.05 447,664 -0.36(-0.27%)
Aug 30, 2021 132.44 133.53 131.27 132.41 233,417 -0.36(-0.27%)
Aug 27, 2021 131.74 134.34 131.60 132.77 236,577 +1.53(+1.17%)
Aug 26, 2021 132.19 133.47 130.73 131.24 326,147 -0.90(-0.68%)
Aug 25, 2021 132.80 133.26 130.70 132.14 331,717 -0.75(-0.56%)
Aug 24, 2021 131.18 133.04 129.65 132.89 453,504 +2.03(+1.55%)
Aug 23, 2021 129.58 131.21 128.12 130.86 429,962 +1.73(+1.34%)
Aug 20, 2021 128.06 129.47 127.17 129.13 374,867 +1.71(+1.34%)
Aug 19, 2021 125.20 128.68 125.18 127.42 852,000 +0.54(+0.43%)
Aug 18, 2021 125.50 128.06 123.73 126.88 658,104 +1.69(+1.35%)
Aug 17, 2021 124.52 125.84 123.09 125.19 905,739 -0.74(-0.59%)
Aug 16, 2021 123.23 126.24 122.41 125.93 639,931 +1.65(+1.33%)
Aug 13, 2021 128.10 128.72 123.14 124.28 437,383 -4.22(-3.28%)
Aug 12, 2021 125.20 128.64 123.49 128.50 1,183,247 +2.64(+2.10%)
Aug 11, 2021 127.42 128.51 124.45 125.86 568,966 -1.20(-0.94%)
Aug 10, 2021 131.40 131.65 126.25 127.06 526,167 -3.99(-3.04%)
Aug 09, 2021 129.62 131.09 127.54 131.05 469,263 +0.98(+0.75%)
Aug 06, 2021 134.21 135.63 129.60 130.07 337,773 -3.52(-2.63%)
Aug 05, 2021 132.12 136.58 131.59 133.59 687,165 -0.66(-0.49%)
Aug 04, 2021 133.90 134.59 132.13 134.25 377,531 -0.51(-0.38%)
Aug 03, 2021 137.94 137.94 133.05 134.76 294,194 -2.69(-1.96%)
Aug 02, 2021 137.69 139.48 136.18 137.45 399,937 +0.16(+0.12%)
Jul 30, 2021 138.46 140.31 136.75 137.29 504,063 -3.35(-2.38%)
Jul 29, 2021 139.58 142.30 139.29 140.64 625,302 +2.14(+1.55%)
Jul 28, 2021 137.14 139.31 136.97 138.50 263,530 +1.96(+1.44%)
Jul 27, 2021 138.48 139.00 133.25 136.54 405,235 -2.30(-1.66%)
Jul 26, 2021 139.95 140.21 138.02 138.84 269,966 -1.96(-1.39%)
Jul 23, 2021 139.81 142.35 138.41 140.80 461,413 +2.33(+1.68%)
Jul 22, 2021 138.55 139.52 136.80 138.47 356,144 -0.81(-0.58%)
Jul 21, 2021 136.78 139.82 136.78 139.28 659,366 +4.77(+3.55%)
Jul 20, 2021 134.20 135.84 130.64 134.51 634,818 +1.29(+0.97%)
Jul 19, 2021 131.75 133.94 130.36 133.22 979,623 -1.89(-1.40%)
Jul 16, 2021 136.95 138.60 134.51 135.11 448,696 -1.21(-0.89%)
Jul 15, 2021 135.93 138.91 134.50 136.32 434,335 -0.24(-0.18%)
Jul 14, 2021 139.62 140.84 136.25 136.56 542,032 -2.14(-1.54%)
Jul 13, 2021 141.81 141.82 138.13 138.70 566,411 -3.47(-2.44%)
Jul 12, 2021 144.16 144.87 141.59 142.17 587,931 -1.98(-1.37%)
Jul 09, 2021 141.57 144.66 141.29 144.15 1,033,717 +2.73(+1.93%)
Jul 08, 2021 139.80 143.00 137.40 141.42 1,069,461 -2.51(-1.74%)
Jul 07, 2021 149.54 149.78 143.84 143.93 552,324 -4.57(-3.08%)
Jul 06, 2021 150.65 151.85 147.00 148.50 891,041 -2.57(-1.70%)
Jul 02, 2021 155.00 156.24 151.01 151.07 303,812 -2.76(-1.79%)
Jul 01, 2021 154.08 156.32 151.50 153.83 775,038 -0.34(-0.22%)
Jun 30, 2021 156.15 157.13 153.97 154.17 372,459 -2.82(-1.80%)
Jun 29, 2021 154.62 158.72 153.30 156.99 539,338 +2.51(+1.62%)
Jun 28, 2021 154.35 154.90 151.55 154.48 345,029 +2.02(+1.32%)
Jun 25, 2021 152.19 153.80 150.68 152.46 2,195,746 +0.36(+0.24%)
Jun 24, 2021 154.91 154.91 151.08 152.10 1,129,587 -1.60(-1.04%)
Jun 23, 2021 151.03 154.67 151.03 153.70 374,785 +2.01(+1.33%)
Jun 22, 2021 152.86 154.77 151.06 151.69 685,666 -0.77(-0.51%)
Jun 21, 2021 149.63 152.87 147.20 152.46 553,710 +3.16(+2.12%)
Jun 18, 2021 151.78 151.78 148.44 149.30 1,013,698 -2.74(-1.80%)
Jun 17, 2021 150.97 154.46 150.54 152.04 600,624 +0.01(+0.01%)
Jun 16, 2021 148.63 154.69 148.63 152.03 886,149 +2.76(+1.85%)
Jun 15, 2021 154.17 154.20 149.22 149.27 689,035 -4.32(-2.81%)
Jun 14, 2021 152.95 155.00 152.80 153.59 629,238 +0.73(+0.48%)
Jun 11, 2021 152.50 153.90 149.18 152.86 939,967 +1.49(+0.98%)
Jun 10, 2021 154.79 154.79 151.10 151.37 999,145 -2.46(-1.60%)
Jun 09, 2021 158.56 161.51 153.83 153.83 605,512 -7.33(-4.55%)
Jun 08, 2021 160.04 161.85 159.31 161.16 597,369 +2.96(+1.87%)
Jun 07, 2021 153.07 160.78 152.17 158.20 870,208 +5.04(+3.29%)
Jun 04, 2021 151.52 154.45 151.08 153.16 383,578 +2.26(+1.50%)
Jun 03, 2021 153.00 155.00 150.16 150.90 628,543 -4.03(-2.60%)
Jun 02, 2021 158.00 158.74 152.43 154.93 816,518 -3.14(-1.99%)
Jun 01, 2021 160.41 161.95 157.36 158.07 1,252,204 -1.40(-0.88%)
May 28, 2021 162.00 163.12 157.66 159.47 1,257,723 -2.41(-1.49%)
May 27, 2021 159.51 164.40 157.89 161.88 1,765,019 -1.92(-1.17%)
May 26, 2021 158.48 165.07 156.13 163.80 1,317,698 +5.06(+3.19%)
May 25, 2021 173.77 179.12 158.20 158.74 3,178,773 -9.34(-5.56%)
May 24, 2021 167.17 170.17 164.50 168.08 1,362,872 +2.25(+1.36%)
May 21, 2021 162.34 168.08 160.69 165.84 1,165,209 +4.66(+2.89%)
May 20, 2021 158.05 161.88 157.50 161.17 814,612 +3.75(+2.38%)
May 19, 2021 152.02 158.14 150.39 157.42 796,185 +2.06(+1.32%)
May 18, 2021 151.48 158.35 150.71 155.36 1,051,548 +5.88(+3.93%)
May 17, 2021 151.34 152.68 148.84 149.49 1,212,459 -2.40(-1.58%)
May 14, 2021 147.18 152.63 147.18 151.89 955,197 +5.85(+4.01%)
May 13, 2021 147.38 149.65 143.35 146.04 907,273 -0.14(-0.10%)
May 12, 2021 155.63 156.51 144.38 146.18 1,275,989 -11.73(-7.43%)
May 11, 2021 148.94 158.54 148.76 157.91 962,136 +1.72(+1.10%)
May 10, 2021 158.92 159.47 155.76 156.19 779,033 -4.42(-2.75%)
May 07, 2021 155.02 162.03 152.38 160.61 922,134 +7.13(+4.65%)
May 06, 2021 153.21 157.24 150.80 153.48 975,456 -1.42(-0.91%)
May 05, 2021 162.16 162.16 153.94 154.90 999,727 -4.81(-3.01%)
May 04, 2021 168.08 168.56 157.51 159.71 1,390,706 -11.15(-6.53%)
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.