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

US Aerospace & Defense Ishares ETF (NY: ITA )

144.43 -2.91 (-1.98%)
Official Closing Price Updated: 6:30 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 30, 2019 209.22 210.09 208.24 209.62 101,849 +0.38(+0.18%)
Apr 29, 2019 208.65 210.56 208.43 209.24 79,432 +0.31(+0.15%)
Apr 26, 2019 208.47 209.00 207.97 208.93 69,700 +0.86(+0.41%)
Apr 25, 2019 207.74 208.66 205.25 208.07 96,373 -0.14(-0.07%)
Apr 24, 2019 210.00 210.36 208.21 208.21 101,171 -0.82(-0.39%)
Apr 23, 2019 207.41 209.85 207.12 209.03 182,818 +3.99(+1.95%)
Apr 22, 2019 204.80 205.72 203.96 205.04 73,833 -0.62(-0.30%)
Apr 18, 2019 203.90 205.94 203.51 205.66 73,400 +1.71(+0.84%)
Apr 17, 2019 205.51 206.25 203.63 203.95 132,071 -0.97(-0.47%)
Apr 16, 2019 204.02 205.49 203.85 204.92 103,506 +1.53(+0.75%)
Apr 15, 2019 205.00 205.09 203.29 203.39 134,258 -1.65(-0.80%)
Apr 12, 2019 202.37 205.15 202.37 205.04 136,200 +3.18(+1.58%)
Apr 11, 2019 199.38 202.05 199.26 201.86 146,013 +2.61(+1.31%)
Apr 10, 2019 199.87 199.87 198.20 199.25 180,572 -0.62(-0.31%)
Apr 09, 2019 201.08 201.08 199.42 199.87 193,432 -2.51(-1.24%)
Apr 08, 2019 200.97 202.49 200.40 202.38 171,485 -1.95(-0.95%)
Apr 05, 2019 204.34 204.51 203.49 204.33 243,600 +1.15(+0.57%)
Apr 04, 2019 200.46 204.10 200.46 203.18 182,080 +2.82(+1.41%)
Apr 03, 2019 201.44 203.58 199.76 200.36 315,957 -2.43(-1.20%)
Apr 02, 2019 203.91 204.47 202.58 202.79 249,061 -1.29(-0.63%)
Apr 01, 2019 201.40 204.37 200.82 204.08 214,532 +4.50(+2.25%)
Mar 29, 2019 198.40 199.76 198.00 199.58 186,700 +2.19(+1.11%)
Mar 28, 2019 196.44 197.63 195.85 197.39 108,589 +1.37(+0.70%)
Mar 27, 2019 195.95 197.39 194.30 196.02 142,347 +0.07(+0.04%)
Mar 26, 2019 196.90 197.96 194.62 195.95 159,060 +0.27(+0.14%)
Mar 25, 2019 194.27 195.91 194.20 195.68 197,877 +1.40(+0.72%)
Mar 22, 2019 197.71 198.06 193.98 194.28 383,800 -4.79(-2.41%)
Mar 21, 2019 196.93 199.41 196.25 199.07 130,223 +1.51(+0.76%)
Mar 20, 2019 197.76 199.25 196.75 197.56 190,552 -1.33(-0.67%)
Mar 19, 2019 199.42 201.45 198.16 198.89 451,313 -0.39(-0.20%)
Mar 18, 2019 196.95 199.43 196.77 199.28 176,785 +1.36(+0.69%)
Mar 15, 2019 198.64 199.08 196.63 197.92 410,300 -0.32(-0.16%)
Mar 14, 2019 199.66 200.38 198.22 198.24 175,485 -1.40(-0.70%)
Mar 13, 2019 198.92 200.69 198.12 199.64 467,612 +1.31(+0.66%)
Mar 12, 2019 199.00 199.69 197.51 198.33 302,512 -2.04(-1.02%)
Mar 11, 2019 196.23 200.45 195.17 200.37 551,376 -0.61(-0.30%)
Mar 08, 2019 199.76 201.04 199.22 200.98 209,500 -0.51(-0.25%)
Mar 07, 2019 202.54 202.55 199.47 201.49 236,888 -1.49(-0.73%)
Mar 06, 2019 204.82 206.34 202.91 202.98 234,621 -1.92(-0.94%)
Mar 05, 2019 205.62 206.28 204.82 204.90 363,645 -1.08(-0.52%)
Mar 04, 2019 210.48 210.69 204.90 205.98 519,543 -3.34(-1.60%)
Mar 01, 2019 210.50 210.68 208.05 209.32 284,200 +0.20(+0.10%)
Feb 28, 2019 208.56 210.41 208.46 209.12 192,422 +0.57(+0.27%)
Feb 27, 2019 207.42 208.80 206.55 208.55 115,351 +0.51(+0.25%)
Feb 26, 2019 209.07 209.63 207.91 208.04 778,533 -1.40(-0.67%)
Feb 25, 2019 210.65 211.33 209.27 209.44 567,006 -0.01(-0.00%)
Feb 22, 2019 208.30 209.58 207.86 209.45 387,300 +2.04(+0.98%)
Feb 21, 2019 208.70 209.12 206.70 207.41 297,108 -1.70(-0.81%)
Feb 20, 2019 207.95 209.22 207.50 209.11 356,176 +1.06(+0.51%)
Feb 19, 2019 207.50 208.61 206.74 208.05 377,451 -0.15(-0.07%)
Feb 15, 2019 205.00 208.20 204.87 208.20 494,700 +4.24(+2.08%)
Feb 14, 2019 203.61 204.60 202.71 203.96 372,226 -0.25(-0.12%)
Feb 13, 2019 204.82 205.00 203.51 204.21 433,195 +0.22(+0.11%)
Feb 12, 2019 203.08 204.18 202.53 203.99 453,346 +2.39(+1.19%)
Feb 11, 2019 201.28 202.32 200.94 201.60 310,073 +0.82(+0.41%)
Feb 08, 2019 198.88 200.79 198.49 200.78 305,200 +0.58(+0.29%)
Feb 07, 2019 200.17 200.90 197.80 200.20 285,359 -0.99(-0.49%)
Feb 06, 2019 201.11 201.92 200.09 201.19 338,301 +0.19(+0.09%)
Feb 05, 2019 199.57 201.07 198.90 201.00 645,156 +2.14(+1.08%)
Feb 04, 2019 194.77 198.88 194.02 198.86 357,370 +4.06(+2.08%)
Feb 01, 2019 195.25 196.16 194.15 194.80 221,900 +0.30(+0.15%)
Jan 31, 2019 193.75 195.61 193.02 194.50 188,985 -0.19(-0.10%)
Jan 30, 2019 194.97 195.71 191.11 194.69 223,255 +2.67(+1.39%)
Jan 29, 2019 188.58 192.90 188.39 192.02 358,181 +3.62(+1.92%)
Jan 28, 2019 187.34 188.44 185.90 188.40 173,321 -0.22(-0.12%)
Jan 25, 2019 189.00 189.64 188.22 188.62 188,300 +1.68(+0.90%)
Jan 24, 2019 185.51 188.29 185.27 186.94 202,833 +1.67(+0.90%)
Jan 23, 2019 184.53 186.97 182.71 185.27 218,582 +2.34(+1.28%)
Jan 22, 2019 186.12 186.12 181.66 182.93 352,336 -4.43(-2.36%)
Jan 18, 2019 185.68 188.32 185.68 187.36 367,200 +2.84(+1.54%)
Jan 17, 2019 180.78 185.80 180.78 184.52 199,370 +2.79(+1.54%)
Jan 16, 2019 182.46 182.58 180.97 181.73 176,636 -0.37(-0.20%)
Jan 15, 2019 182.12 182.45 180.39 182.10 147,103 +0.38(+0.21%)
Jan 14, 2019 180.10 183.04 180.00 181.72 119,618 -0.08(-0.04%)
Jan 11, 2019 180.69 181.90 179.39 181.80 118,700 +0.35(+0.19%)
Jan 10, 2019 178.00 181.50 178.00 181.45 162,325 +2.37(+1.32%)
Jan 09, 2019 179.02 179.72 178.25 179.08 188,927 +0.93(+0.52%)
Jan 08, 2019 177.21 178.25 176.24 178.15 197,354 +2.87(+1.64%)
Jan 07, 2019 174.18 175.93 172.68 175.28 198,059 +1.44(+0.83%)
Jan 04, 2019 170.91 174.32 169.71 173.84 467,000 +5.50(+3.27%)
Jan 03, 2019 172.47 172.47 168.01 168.34 250,447 -5.21(-3.00%)
Jan 02, 2019 169.99 173.73 169.31 173.55 242,468 +0.69(+0.40%)
Dec 31, 2018 171.82 173.21 171.09 172.86 277,400 +2.01(+1.18%)
Dec 28, 2018 171.65 173.02 169.85 170.85 359,500 +0.20(+0.12%)
Dec 27, 2018 165.15 170.67 164.33 170.65 1,348,166 +2.54(+1.51%)
Dec 26, 2018 162.91 168.17 160.29 168.11 487,662 +6.08(+3.75%)
Dec 24, 2018 165.17 166.25 162.03 162.03 401,900 -4.98(-2.98%)
Dec 21, 2018 170.87 171.86 166.83 167.01 463,800 -4.28(-2.50%)
Dec 20, 2018 175.01 176.20 169.07 171.29 895,750 -4.94(-2.80%)
Dec 19, 2018 180.40 182.28 175.00 176.23 274,256 -4.26(-2.36%)
Dec 18, 2018 180.93 183.16 179.47 180.49 241,284 +1.13(+0.63%)
Dec 17, 2018 182.20 184.01 178.34 179.36 396,312 -3.68(-2.01%)
Dec 14, 2018 182.84 184.50 182.39 183.04 231,000 -1.64(-0.89%)
Dec 13, 2018 187.21 187.21 184.41 184.68 110,558 -1.42(-0.76%)
Dec 12, 2018 186.09 188.49 185.10 186.10 187,938 +2.16(+1.17%)
Dec 11, 2018 187.50 188.88 182.44 183.94 288,074 -0.84(-0.45%)
Dec 10, 2018 182.86 185.84 181.19 184.78 1,092,054 +2.63(+1.44%)
Dec 07, 2018 184.59 187.09 181.36 182.15 998,700 -2.66(-1.44%)
Dec 06, 2018 181.87 184.81 178.60 184.81 2,047,921 -0.95(-0.51%)
Dec 04, 2018 192.60 193.07 185.63 185.76 400,100 -7.69(-3.98%)
Dec 03, 2018 195.55 196.68 192.47 193.45 269,450 +1.44(+0.75%)
Nov 30, 2018 191.27 192.22 189.99 192.01 157,800 +0.90(+0.47%)
Nov 29, 2018 190.74 192.26 189.46 191.11 184,497 +0.31(+0.16%)
Nov 28, 2018 187.70 190.91 186.78 190.80 284,903 +4.14(+2.22%)
Nov 27, 2018 187.84 188.73 185.13 186.66 369,404 -2.85(-1.50%)
Nov 26, 2018 190.20 190.88 188.04 189.51 425,116 +1.12(+0.59%)
Nov 23, 2018 186.11 189.61 186.11 188.39 57,800 +1.29(+0.69%)
Nov 21, 2018 187.10 187.10 187.10 0 +0.96(+0.52%)
Nov 20, 2018 185.64 187.00 183.61 186.14 438,226 -3.21(-1.70%)
Nov 19, 2018 194.07 194.07 188.87 189.35 243,439 -5.17(-2.66%)
Nov 16, 2018 194.49 195.06 192.68 194.52 155,100 -0.78(-0.40%)
Nov 15, 2018 191.74 196.37 190.94 195.30 326,688 +2.17(+1.12%)
Nov 14, 2018 195.83 196.92 192.90 193.13 626,984 -1.60(-0.82%)
Nov 13, 2018 195.80 196.91 193.58 194.73 170,542 -0.77(-0.39%)
Nov 12, 2018 201.14 201.47 195.14 195.50 174,768 -5.45(-2.71%)
Nov 09, 2018 199.86 201.62 198.94 200.95 155,300 +0.19(+0.09%)
Nov 08, 2018 201.34 201.80 199.81 200.76 155,008 -0.58(-0.29%)
Nov 07, 2018 201.09 201.57 197.57 201.34 290,301 +1.73(+0.87%)
Nov 06, 2018 197.24 200.00 197.24 199.61 314,114 +2.37(+1.20%)
Nov 05, 2018 196.00 197.77 195.49 197.24 244,314 +1.20(+0.61%)
Nov 02, 2018 198.84 199.13 195.57 196.04 355,500 -0.23(-0.12%)
Nov 01, 2018 192.96 196.70 192.66 196.27 255,123 +4.55(+2.37%)
Oct 31, 2018 191.31 194.25 190.60 191.72 477,155 +2.65(+1.40%)
Oct 30, 2018 184.02 189.36 183.75 189.07 540,380 +4.24(+2.29%)
Oct 29, 2018 193.99 194.85 182.35 184.83 558,286 -7.27(-3.78%)
Oct 26, 2018 191.19 194.01 189.29 192.10 337,800 -1.08(-0.56%)
Oct 25, 2018 194.65 195.85 192.24 193.18 491,048 -0.29(-0.15%)
Oct 24, 2018 201.91 202.13 193.21 193.47 657,185 -6.86(-3.42%)
Oct 23, 2018 198.87 201.70 198.20 200.33 357,304 -1.39(-0.69%)
Oct 22, 2018 201.78 202.91 200.00 201.72 155,827 -0.23(-0.11%)
Oct 19, 2018 204.53 204.56 201.15 201.95 205,000 -1.11(-0.55%)
Oct 18, 2018 205.00 205.95 201.69 203.06 228,783 -3.35(-1.62%)
Oct 17, 2018 208.19 208.67 205.40 206.41 177,986 -1.97(-0.95%)
Oct 16, 2018 205.03 208.46 203.43 208.38 276,910 +4.50(+2.21%)
Oct 15, 2018 201.89 205.26 201.89 203.88 280,662 +2.86(+1.42%)
Oct 12, 2018 203.44 203.80 198.43 201.02 255,900 +0.85(+0.42%)
Oct 11, 2018 204.96 205.92 199.71 200.17 594,515 -4.83(-2.36%)
Oct 10, 2018 212.45 212.49 205.51 205.00 576,561 -7.55(-3.55%)
Oct 09, 2018 215.14 215.14 211.96 212.55 660,809 -2.86(-1.33%)
Oct 08, 2018 214.60 215.57 213.39 215.41 161,838 +0.31(+0.14%)
Oct 05, 2018 216.72 217.55 214.10 215.10 187,600 -1.56(-0.72%)
Oct 04, 2018 217.38 217.48 215.31 216.66 229,322 -0.97(-0.45%)
Oct 03, 2018 217.90 218.83 217.00 217.63 163,433 +0.63(+0.29%)
Oct 02, 2018 217.50 217.85 216.19 217.00 227,880 -0.16(-0.07%)
Oct 01, 2018 217.87 217.99 216.32 217.16 182,965 +0.73(+0.34%)
Sep 28, 2018 215.16 217.00 215.05 216.43 154,300 +1.28(+0.59%)
Sep 27, 2018 214.65 215.90 213.78 215.15 119,684 +0.97(+0.45%)
Sep 26, 2018 215.87 215.87 213.86 214.18 167,876 -1.69(-0.78%)
Sep 25, 2018 214.28 216.42 213.50 215.87 181,133 +2.17(+1.02%)
Sep 24, 2018 215.98 215.98 213.26 213.70 153,704 -2.23(-1.03%)
Sep 21, 2018 214.87 216.55 214.72 215.93 158,000 +1.80(+0.84%)
Sep 20, 2018 217.26 217.26 212.92 214.13 300,493 -1.73(-0.80%)
Sep 19, 2018 217.80 218.79 215.43 215.86 312,149 -1.75(-0.80%)
Sep 18, 2018 215.98 218.20 215.24 217.61 286,233 +2.60(+1.21%)
Sep 17, 2018 214.76 215.52 214.29 215.01 366,650 -0.02(-0.01%)
Sep 14, 2018 212.34 215.14 212.00 215.03 373,800 +3.05(+1.44%)
Sep 13, 2018 211.00 213.12 210.99 211.98 219,264 +1.45(+0.69%)
Sep 12, 2018 209.80 210.89 209.01 210.53 102,073 +0.87(+0.41%)
Sep 11, 2018 209.00 210.43 208.00 209.66 112,169 +0.03(+0.01%)
Sep 10, 2018 210.10 210.60 209.40 209.63 126,107 +0.15(+0.07%)
Sep 07, 2018 210.00 210.31 208.19 209.48 165,000 -0.87(-0.41%)
Sep 06, 2018 208.72 210.83 208.72 210.35 185,896 +2.24(+1.08%)
Sep 05, 2018 207.01 208.30 206.60 208.11 172,231 +0.52(+0.25%)
Sep 04, 2018 207.50 207.76 206.03 207.59 125,876 +0.12(+0.06%)
Aug 31, 2018 207.47 207.47 207.47 0 +0.71(+0.34%)
Aug 30, 2018 208.27 208.95 206.47 206.76 512,989 -1.93(-0.92%)
Aug 29, 2018 209.24 209.64 208.30 208.69 113,664 -0.15(-0.07%)
Aug 28, 2018 209.59 209.69 208.08 208.84 216,356 +0.47(+0.23%)
Aug 27, 2018 207.73 208.90 207.38 208.37 206,805 +1.66(+0.80%)
Aug 24, 2018 205.46 206.80 205.46 206.71 95,400 +1.29(+0.63%)
Aug 23, 2018 206.59 206.59 205.08 205.42 185,723 -1.24(-0.60%)
Aug 22, 2018 208.00 208.21 206.66 206.66 186,286 -1.55(-0.74%)
Aug 21, 2018 206.99 208.48 206.90 208.21 515,194 +1.41(+0.68%)
Aug 20, 2018 206.01 207.47 205.04 206.80 232,273 +1.25(+0.61%)
Aug 17, 2018 204.01 205.92 203.97 205.55 187,400 +1.10(+0.54%)
Aug 16, 2018 203.66 204.74 202.88 204.45 252,169 +2.78(+1.38%)
Aug 15, 2018 203.67 203.67 200.45 201.67 190,159 -2.56(-1.25%)
Aug 14, 2018 203.48 204.80 203.19 204.23 131,354 +1.61(+0.79%)
Aug 13, 2018 202.67 203.98 201.68 202.62 147,641 -0.25(-0.12%)
Aug 10, 2018 202.99 203.55 202.02 202.87 146,900 -0.82(-0.40%)
Aug 09, 2018 204.04 204.85 203.36 203.69 95,932 -0.36(-0.18%)
Aug 08, 2018 204.02 204.84 203.11 204.05 138,320 -0.27(-0.13%)
Aug 07, 2018 203.84 204.64 202.71 204.32 218,414 +0.88(+0.43%)
Aug 06, 2018 203.25 203.56 202.27 203.44 187,210 -0.34(-0.17%)
Aug 03, 2018 204.28 204.95 202.77 203.78 204,400 -0.69(-0.34%)
Aug 02, 2018 203.76 204.77 203.31 204.47 125,725 -0.18(-0.09%)
Aug 01, 2018 205.35 206.58 203.89 204.65 221,589 -1.19(-0.58%)
Jul 31, 2018 201.73 206.22 201.73 205.84 216,609 +5.14(+2.56%)
Jul 30, 2018 203.65 204.24 200.53 200.70 201,590 -2.90(-1.42%)
Jul 27, 2018 204.54 205.63 202.62 203.60 163,200 -0.86(-0.42%)
Jul 26, 2018 202.10 205.19 201.38 204.46 1,388,936 +2.22(+1.10%)
Jul 25, 2018 200.90 202.50 198.61 202.24 240,083 +0.09(+0.04%)
Jul 24, 2018 201.14 203.80 200.51 202.15 200,594 +1.30(+0.65%)
Jul 23, 2018 203.18 203.18 200.76 200.85 132,380 -2.04(-1.01%)
Jul 20, 2018 202.05 203.75 201.75 202.89 112,201 +0.22(+0.11%)
Jul 19, 2018 202.21 202.94 201.93 202.67 123,579 -0.54(-0.27%)
Jul 18, 2018 202.10 203.37 201.50 203.21 187,881 +1.34(+0.66%)
Jul 17, 2018 201.04 202.04 200.61 201.88 125,200 +1.26(+0.63%)
Jul 16, 2018 200.63 201.80 200.22 200.61 173,907 +0.57(+0.28%)
Jul 13, 2018 198.20 200.12 197.39 200.04 110,687 +1.91(+0.96%)
Jul 12, 2018 196.07 198.26 195.43 198.13 207,582 +3.28(+1.68%)
Jul 11, 2018 195.77 196.19 194.41 194.85 160,114 -2.78(-1.41%)
Jul 10, 2018 197.38 198.30 196.59 197.63 170,167 +0.71(+0.36%)
Jul 09, 2018 194.20 197.10 194.20 196.92 263,289 +3.29(+1.70%)
Jul 06, 2018 192.94 194.42 191.86 193.63 230,206 +0.40(+0.21%)
Jul 05, 2018 193.85 194.07 191.63 193.23 205,927 +0.21(+0.11%)
Jul 03, 2018 193.02 193.02 193.02 0 +0.10(+0.05%)
Jul 02, 2018 191.21 192.97 190.46 192.92 262,516 +0.45(+0.23%)
Jun 29, 2018 194.55 192.37 192.47 158,627 +0.57(+0.30%)
Jun 28, 2018 190.45 192.77 189.15 191.90 237,780 +0.99(+0.52%)
Jun 27, 2018 192.30 195.15 190.91 190.91 273,684 -1.38(-0.72%)
Jun 26, 2018 191.67 193.12 191.24 192.29 305,423 +0.40(+0.21%)
Jun 25, 2018 192.77 193.08 190.91 191.89 434,778 -1.85(-0.95%)
Jun 22, 2018 194.10 194.55 193.03 193.74 247,851 +0.56(+0.29%)
Jun 21, 2018 195.00 195.00 192.16 193.18 317,075 -2.03(-1.04%)
Jun 20, 2018 195.12 195.86 193.75 195.21 167,758 +0.82(+0.42%)
Jun 19, 2018 196.82 197.16 193.96 194.39 1,591,916 -4.61(-2.32%)
Jun 18, 2018 197.38 199.22 197.10 199.00 355,739 +0.18(+0.09%)
Jun 15, 2018 199.12 199.75 198.82 304,154 -0.93(-0.47%)
Jun 14, 2018 201.70 202.31 199.14 199.75 751,401 -1.46(-0.73%)
Jun 13, 2018 202.24 202.69 200.85 201.21 224,485 -1.07(-0.53%)
Jun 12, 2018 204.33 204.33 201.70 202.28 190,784 -1.94(-0.95%)
Jun 11, 2018 204.91 205.49 203.87 204.22 155,628 -0.78(-0.38%)
Jun 08, 2018 203.39 205.02 202.61 205.00 180,165 +1.41(+0.69%)
Jun 07, 2018 203.93 204.32 202.48 203.59 204,052 -0.18(-0.09%)
Jun 06, 2018 203.77 203.77 154,588 +1.96(+0.97%)
Jun 05, 2018 201.78 202.29 200.78 201.81 136,865 +0.02(+0.01%)
Jun 04, 2018 201.84 202.57 201.11 201.79 150,232 +0.73(+0.36%)
Jun 01, 2018 200.00 201.50 200.00 201.06 389,940 +1.97(+0.99%)
May 31, 2018 201.43 201.43 198.82 199.09 211,547 -2.46(-1.22%)
May 30, 2018 199.97 201.79 198.91 201.55 217,773 +2.61(+1.31%)
May 29, 2018 200.03 200.80 197.92 198.94 243,570 -2.30(-1.14%)
May 25, 2018 201.24 201.24 201.24 0 -0.96(-0.47%)
May 24, 2018 200.64 202.31 200.50 202.20 167,796 +1.37(+0.68%)
May 23, 2018 198.22 200.97 198.01 200.83 357,337 +1.37(+0.69%)
May 22, 2018 202.27 202.35 199.18 199.46 231,615 -2.63(-1.30%)
May 21, 2018 201.02 202.47 200.70 202.09 184,368 +2.99(+1.50%)
May 18, 2018 198.09 199.41 197.10 199.10 249,272 +1.33(+0.67%)
May 17, 2018 196.45 198.12 196.07 197.77 125,242 +1.38(+0.70%)
May 16, 2018 196.73 197.33 195.95 196.39 145,333 +0.04(+0.02%)
May 15, 2018 196.14 196.95 195.55 196.35 247,797 -1.02(-0.52%)
May 14, 2018 198.90 198.94 196.74 197.37 677,555 -1.10(-0.55%)
May 11, 2018 198.30 198.91 197.70 198.47 187,849 +0.42(+0.21%)
May 10, 2018 198.40 198.75 197.35 198.05 304,626 +0.38(+0.19%)
May 09, 2018 197.00 198.35 196.26 197.67 269,109 +1.96(+1.00%)
May 08, 2018 192.99 195.86 192.69 195.71 326,606 +2.95(+1.53%)
May 07, 2018 190.94 193.00 190.50 192.76 299,867 +2.56(+1.35%)
May 04, 2018 187.42 190.77 187.00 190.20 423,499 +2.23(+1.19%)
May 03, 2018 186.83 189.04 184.58 187.97 610,334 +0.25(+0.13%)
May 02, 2018 188.06 190.40 187.61 187.72 427,195 -1.04(-0.55%)
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.