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: 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 30, 2021 105.95 106.91 105.85 106.44 58,800 -0.25(-0.23%)
Apr 29, 2021 106.43 107.00 105.91 106.69 146,114 +0.71(+0.67%)
Apr 28, 2021 106.11 106.21 105.45 105.98 170,052 -0.50(-0.47%)
Apr 27, 2021 106.17 106.87 105.68 106.48 139,938 +0.49(+0.46%)
Apr 26, 2021 105.72 106.61 105.72 105.99 89,839 +0.51(+0.48%)
Apr 23, 2021 104.10 105.54 103.86 105.48 116,200 +1.29(+1.24%)
Apr 22, 2021 104.49 105.74 103.97 104.19 94,207 -0.37(-0.35%)
Apr 21, 2021 103.01 104.63 102.45 104.56 212,348 +1.38(+1.34%)
Apr 20, 2021 104.84 104.84 102.32 103.18 148,903 -2.08(-1.98%)
Apr 19, 2021 105.66 105.66 104.70 105.26 140,994 -0.72(-0.68%)
Apr 16, 2021 106.19 106.55 105.21 105.98 126,200 +0.07(+0.07%)
Apr 15, 2021 106.36 106.49 105.37 105.91 96,112 -0.19(-0.18%)
Apr 14, 2021 105.57 107.08 105.57 106.10 200,371 +0.39(+0.37%)
Apr 13, 2021 105.46 106.05 104.60 105.71 136,429 -0.35(-0.33%)
Apr 12, 2021 105.79 106.06 105.00 106.06 207,203 +0.27(+0.26%)
Apr 09, 2021 105.41 105.88 105.05 105.79 142,500 -0.01(-0.01%)
Apr 08, 2021 105.01 105.83 104.30 105.80 92,222 +0.81(+0.77%)
Apr 07, 2021 105.32 105.79 104.49 104.99 94,602 -0.50(-0.47%)
Apr 06, 2021 105.91 106.06 105.42 105.49 79,250 -0.56(-0.53%)
Apr 05, 2021 105.16 106.24 105.16 106.05 138,019 +1.61(+1.54%)
Apr 01, 2021 104.13 104.75 104.05 104.44 156,800 +0.33(+0.32%)
Mar 31, 2021 104.43 104.79 103.84 104.11 122,773 +0.27(+0.26%)
Mar 30, 2021 103.07 104.13 102.80 103.84 128,275 +0.66(+0.64%)
Mar 29, 2021 103.39 104.37 102.83 103.18 153,238 +0.54(+0.53%)
Mar 26, 2021 102.99 103.10 101.17 102.64 118,500 +0.36(+0.35%)
Mar 25, 2021 99.43 102.46 98.21 102.28 167,675 +2.03(+2.02%)
Mar 24, 2021 101.19 103.22 100.25 100.25 237,564 -0.12(-0.12%)
Mar 23, 2021 102.70 103.11 100.12 100.37 220,551 -2.75(-2.67%)
Mar 22, 2021 103.99 104.18 102.75 103.12 327,458 -0.85(-0.82%)
Mar 19, 2021 104.14 104.52 102.06 103.97 164,500 -0.17(-0.16%)
Mar 18, 2021 105.63 106.62 103.86 104.14 199,890 -1.67(-1.58%)
Mar 17, 2021 103.95 105.87 103.73 105.81 232,837 +1.93(+1.86%)
Mar 16, 2021 105.83 105.83 103.69 103.88 190,007 -2.18(-2.06%)
Mar 15, 2021 106.17 107.30 105.05 106.06 632,939 +0.50(+0.47%)
Mar 12, 2021 102.76 105.68 102.76 105.56 368,600 +2.85(+2.77%)
Mar 11, 2021 102.00 103.73 101.41 102.71 262,335 +1.44(+1.42%)
Mar 10, 2021 99.06 101.90 99.06 101.27 236,275 +2.70(+2.74%)
Mar 09, 2021 99.13 100.00 98.18 98.57 166,153 +0.17(+0.17%)
Mar 08, 2021 98.87 100.22 98.40 98.40 203,783 +0.35(+0.36%)
Mar 05, 2021 98.12 98.35 94.13 98.05 210,800 +1.13(+1.17%)
Mar 04, 2021 99.21 100.11 95.04 96.92 358,601 -1.86(-1.88%)
Mar 03, 2021 98.46 100.68 98.46 98.78 187,570 +0.32(+0.33%)
Mar 02, 2021 98.72 99.30 98.27 98.46 132,593 -0.35(-0.35%)
Mar 01, 2021 97.50 99.41 97.20 98.81 271,988 +3.20(+3.35%)
Feb 26, 2021 97.70 97.81 95.34 95.61 273,500 -1.77(-1.82%)
Feb 25, 2021 100.96 101.05 96.94 97.38 432,600 -3.89(-3.84%)
Feb 24, 2021 98.06 101.77 98.02 101.27 293,855 +3.18(+3.24%)
Feb 23, 2021 97.45 98.41 96.14 98.09 230,915 +0.10(+0.10%)
Feb 22, 2021 97.56 99.64 97.50 97.99 260,642 -1.02(-1.03%)
Feb 19, 2021 97.44 99.06 97.43 99.01 239,600 +2.21(+2.28%)
Feb 18, 2021 97.33 97.42 96.38 96.80 137,880 -1.30(-1.33%)
Feb 17, 2021 97.28 98.17 96.60 98.10 175,341 +0.45(+0.46%)
Feb 16, 2021 98.24 98.63 97.47 97.65 302,468 -0.26(-0.27%)
Feb 12, 2021 97.56 98.31 97.51 97.91 182,600 -0.28(-0.29%)
Feb 11, 2021 97.66 98.88 96.99 98.19 194,912 +0.57(+0.58%)
Feb 10, 2021 98.85 98.85 97.22 97.62 181,166 -0.61(-0.62%)
Feb 09, 2021 97.34 98.61 96.58 98.23 205,429 +0.83(+0.85%)
Feb 08, 2021 96.67 97.40 96.30 97.40 201,041 +1.41(+1.47%)
Feb 05, 2021 97.01 97.35 95.89 95.99 288,500 -0.37(-0.38%)
Feb 04, 2021 94.66 96.46 94.66 96.36 230,581 +1.86(+1.97%)
Feb 03, 2021 93.27 94.72 92.81 94.50 279,597 +1.38(+1.48%)
Feb 02, 2021 91.60 93.55 91.60 93.12 268,596 +2.51(+2.77%)
Feb 01, 2021 89.91 91.01 89.19 90.61 278,588 +1.53(+1.72%)
Jan 29, 2021 90.42 90.92 88.90 89.08 318,400 -1.73(-1.91%)
Jan 28, 2021 90.18 91.98 90.18 90.81 242,687 +0.86(+0.96%)
Jan 27, 2021 91.04 92.00 89.46 89.95 850,955 -2.28(-2.47%)
Jan 26, 2021 94.05 95.16 92.22 92.23 210,452 -1.07(-1.15%)
Jan 25, 2021 93.61 94.21 92.30 93.30 702,429 -0.65(-0.69%)
Jan 22, 2021 93.50 94.28 93.09 93.95 235,800 +0.08(+0.09%)
Jan 21, 2021 95.16 95.29 93.72 93.87 314,742 -1.46(-1.53%)
Jan 20, 2021 96.20 96.20 95.28 95.33 229,687 +0.08(+0.08%)
Jan 19, 2021 95.00 95.94 94.94 95.25 313,081 +0.95(+1.01%)
Jan 15, 2021 96.36 96.36 94.16 94.30 227,800 -1.95(-2.03%)
Jan 14, 2021 95.34 97.46 95.34 96.25 384,402 +1.63(+1.72%)
Jan 13, 2021 94.63 95.02 94.00 94.62 245,268 -0.34(-0.36%)
Jan 12, 2021 93.40 95.13 93.26 94.96 206,731 +1.59(+1.70%)
Jan 11, 2021 92.14 93.55 91.95 93.37 342,592 +0.05(+0.05%)
Jan 08, 2021 94.20 94.20 92.26 93.32 276,100 -0.34(-0.36%)
Jan 07, 2021 93.99 94.69 93.60 93.66 296,075 -0.18(-0.19%)
Jan 06, 2021 92.89 94.97 92.23 93.84 372,107 +0.95(+1.02%)
Jan 05, 2021 90.71 93.38 90.71 92.89 272,168 +2.07(+2.28%)
Jan 04, 2021 94.64 94.64 90.44 90.82 927,695 -3.90(-4.12%)
Dec 31, 2020 94.72 94.72 94.72 242,453 -0.04(-0.04%)
Dec 30, 2020 93.98 95.25 93.98 94.76 242,453 +0.88(+0.94%)
Dec 29, 2020 94.78 95.16 93.31 93.88 229,492 -0.46(-0.49%)
Dec 28, 2020 94.75 95.23 94.25 94.34 195,580 +0.15(+0.16%)
Dec 24, 2020 94.86 94.86 93.75 94.19 123,500 -0.62(-0.65%)
Dec 23, 2020 93.25 95.44 93.25 94.81 235,178 +1.62(+1.74%)
Dec 22, 2020 93.62 94.00 92.99 93.19 227,632 -0.30(-0.32%)
Dec 21, 2020 91.94 93.85 91.79 93.49 344,563 -0.71(-0.75%)
Dec 18, 2020 93.92 94.34 93.47 94.20 180,700 +0.36(+0.38%)
Dec 17, 2020 94.42 94.72 93.75 93.84 178,927 -0.46(-0.49%)
Dec 16, 2020 95.74 95.74 94.12 94.30 147,473 -1.15(-1.20%)
Dec 15, 2020 95.00 95.85 94.19 95.45 209,729 +0.84(+0.89%)
Dec 14, 2020 96.46 96.87 94.58 94.61 262,952 -1.62(-1.68%)
Dec 11, 2020 95.44 96.65 95.40 96.23 174,800 +0.09(+0.09%)
Dec 10, 2020 95.69 96.75 95.52 96.14 137,458 -0.28(-0.29%)
Dec 09, 2020 97.54 97.57 95.51 96.42 208,161 -0.52(-0.54%)
Dec 08, 2020 96.45 97.18 96.05 96.94 197,104 +0.45(+0.47%)
Dec 07, 2020 96.87 97.00 96.10 96.49 284,220 -96.71(-50.06%)
Dec 04, 2020 192.80 193.57 191.81 193.20 245,800 +2.12(+1.11%)
Dec 03, 2020 188.97 193.25 188.53 191.08 227,630 +3.13(+1.67%)
Dec 02, 2020 185.17 188.70 184.54 187.95 109,436 +1.77(+0.95%)
Dec 01, 2020 187.12 188.54 186.01 186.18 99,430 +1.37(+0.74%)
Nov 30, 2020 188.05 188.76 183.84 184.81 139,372 -4.52(-2.39%)
Nov 27, 2020 191.05 191.05 188.55 189.33 78,700 -1.04(-0.55%)
Nov 25, 2020 190.25 191.56 188.52 190.37 102,500 -1.19(-0.62%)
Nov 24, 2020 189.57 192.24 189.46 191.56 220,158 +4.63(+2.48%)
Nov 23, 2020 184.01 187.92 184.01 186.93 107,676 +4.80(+2.64%)
Nov 20, 2020 185.01 185.30 181.75 182.13 130,900 -3.38(-1.82%)
Nov 19, 2020 183.65 185.66 182.27 185.51 171,132 +0.91(+0.49%)
Nov 18, 2020 187.12 188.29 184.60 184.60 210,623 -0.55(-0.30%)
Nov 17, 2020 182.16 185.91 181.11 185.15 357,592 +1.35(+0.73%)
Nov 16, 2020 182.50 184.47 181.38 183.80 342,997 +5.06(+2.83%)
Nov 13, 2020 173.79 178.94 173.79 178.74 145,000 +5.67(+3.28%)
Nov 12, 2020 173.67 175.05 171.92 173.07 185,524 -2.19(-1.25%)
Nov 11, 2020 178.93 179.42 174.26 175.26 293,250 -3.19(-1.79%)
Nov 10, 2020 174.09 178.89 174.09 178.45 278,880 +5.76(+3.34%)
Nov 09, 2020 171.40 175.53 170.70 172.69 439,924 +11.22(+6.95%)
Nov 06, 2020 161.36 162.24 160.52 161.47 122,500 -0.12(-0.07%)
Nov 05, 2020 160.78 163.28 160.58 161.59 355,027 +1.85(+1.16%)
Nov 04, 2020 160.06 163.47 158.88 159.74 272,102 -0.07(-0.04%)
Nov 03, 2020 156.90 160.82 156.90 159.81 326,930 +4.93(+3.18%)
Nov 02, 2020 152.82 155.61 151.76 154.88 172,713 +3.85(+2.55%)
Oct 30, 2020 150.03 152.01 148.77 151.03 181,100 -0.25(-0.17%)
Oct 29, 2020 149.50 152.08 148.99 151.28 227,530 +1.83(+1.22%)
Oct 28, 2020 152.45 154.09 149.30 149.45 311,391 -5.94(-3.82%)
Oct 27, 2020 159.74 159.74 155.39 155.39 200,037 -5.04(-3.14%)
Oct 26, 2020 162.38 163.05 158.81 160.43 190,801 -4.41(-2.67%)
Oct 23, 2020 164.66 165.38 163.84 164.84 97,900 +0.83(+0.50%)
Oct 22, 2020 160.79 164.32 160.79 164.01 129,774 +3.22(+2.01%)
Oct 21, 2020 163.27 163.27 160.77 160.78 159,380 -2.55(-1.56%)
Oct 20, 2020 164.54 165.69 163.00 163.33 138,961 -1.03(-0.63%)
Oct 19, 2020 165.97 167.50 163.79 164.36 131,583 -1.20(-0.72%)
Oct 16, 2020 165.54 166.89 165.25 165.56 159,900 +1.22(+0.74%)
Oct 15, 2020 161.83 164.34 161.59 164.34 109,614 +0.76(+0.46%)
Oct 14, 2020 162.48 165.18 162.35 163.58 317,887 +0.90(+0.55%)
Oct 13, 2020 163.70 163.91 161.67 162.68 155,542 -2.16(-1.31%)
Oct 12, 2020 164.57 165.45 163.61 164.84 137,638 +0.59(+0.36%)
Oct 09, 2020 166.08 166.59 164.14 164.25 138,500 -1.19(-0.72%)
Oct 08, 2020 163.30 165.44 162.77 165.44 107,348 +2.76(+1.70%)
Oct 07, 2020 160.72 163.23 160.72 162.68 122,834 +3.49(+2.19%)
Oct 06, 2020 162.52 164.06 159.19 159.19 143,477 -2.99(-1.84%)
Oct 05, 2020 161.94 163.31 161.33 162.18 116,696 +1.30(+0.81%)
Oct 02, 2020 155.73 161.32 155.73 160.88 182,100 +1.69(+1.06%)
Oct 01, 2020 158.90 161.60 157.96 159.19 164,778 +0.78(+0.49%)
Sep 30, 2020 160.26 161.90 157.18 158.41 165,868 -1.45(-0.91%)
Sep 29, 2020 161.93 161.93 159.59 159.86 135,217 -1.96(-1.21%)
Sep 28, 2020 160.44 163.54 160.44 161.82 200,606 +3.38(+2.13%)
Sep 25, 2020 154.57 158.81 154.57 158.44 104,300 +3.19(+2.05%)
Sep 24, 2020 155.99 157.39 153.44 155.25 187,394 -1.45(-0.93%)
Sep 23, 2020 161.09 163.10 156.70 156.70 200,295 -4.55(-2.82%)
Sep 22, 2020 159.56 162.14 159.35 161.25 239,316 +1.58(+0.99%)
Sep 21, 2020 162.20 162.66 158.95 159.67 216,666 -5.88(-3.55%)
Sep 18, 2020 168.10 169.22 165.30 165.55 90,000 -2.55(-1.52%)
Sep 17, 2020 164.72 169.02 164.30 168.10 173,893 +0.43(+0.26%)
Sep 16, 2020 164.25 169.80 163.62 167.67 95,527 +3.01(+1.83%)
Sep 15, 2020 166.29 167.19 164.34 164.66 160,279 -1.19(-0.72%)
Sep 14, 2020 163.90 166.45 163.45 165.85 143,667 +2.85(+1.75%)
Sep 11, 2020 160.40 163.84 160.40 163.00 173,700 +2.96(+1.85%)
Sep 10, 2020 162.77 165.15 159.87 160.04 151,085 -2.38(-1.47%)
Sep 09, 2020 163.35 163.70 160.63 162.42 157,491 +0.28(+0.17%)
Sep 08, 2020 165.00 165.29 161.89 162.14 217,484 -4.50(-2.70%)
Sep 04, 2020 167.57 169.31 164.17 166.64 190,100 -0.13(-0.08%)
Sep 03, 2020 169.96 172.94 165.62 166.77 235,857 -3.71(-2.18%)
Sep 02, 2020 168.26 170.77 166.91 170.48 157,632 +3.21(+1.92%)
Sep 01, 2020 166.34 168.06 165.42 167.27 127,778 +0.23(+0.13%)
Aug 31, 2020 168.94 169.63 166.71 167.04 140,490 -2.37(-1.40%)
Aug 28, 2020 168.54 169.55 167.74 169.41 114,300 +1.34(+0.80%)
Aug 27, 2020 166.75 170.39 166.75 168.07 137,884 +1.46(+0.88%)
Aug 26, 2020 167.54 167.54 165.75 166.61 141,397 -1.51(-0.90%)
Aug 25, 2020 169.74 170.13 166.62 168.12 182,243 -1.27(-0.75%)
Aug 24, 2020 165.01 169.39 164.50 169.39 117,103 +5.27(+3.21%)
Aug 21, 2020 164.65 165.60 164.07 164.12 160,500 -1.30(-0.79%)
Aug 20, 2020 165.00 165.80 164.15 165.42 163,749 -1.23(-0.74%)
Aug 19, 2020 166.78 168.49 166.27 166.65 126,200 -0.03(-0.02%)
Aug 18, 2020 168.73 168.89 166.61 166.68 107,099 -1.88(-1.12%)
Aug 17, 2020 171.41 171.99 168.32 168.56 137,819 -3.03(-1.77%)
Aug 14, 2020 168.58 172.45 168.44 171.59 112,100 +1.64(+0.96%)
Aug 13, 2020 169.41 171.84 169.00 169.95 113,641 -0.97(-0.57%)
Aug 12, 2020 174.29 174.33 169.41 170.92 145,624 -1.22(-0.71%)
Aug 11, 2020 174.61 176.62 171.75 172.14 292,601 +0.91(+0.53%)
Aug 10, 2020 166.41 171.31 166.41 171.23 232,800 +5.32(+3.21%)
Aug 07, 2020 164.01 166.00 163.75 165.91 188,000 +1.05(+0.64%)
Aug 06, 2020 165.11 165.89 164.09 164.86 144,383 -0.89(-0.54%)
Aug 05, 2020 161.17 165.94 161.17 165.75 222,845 +5.56(+3.47%)
Aug 04, 2020 158.75 161.04 158.75 160.19 170,981 +1.29(+0.81%)
Aug 03, 2020 156.55 159.26 154.39 158.90 226,524 +2.20(+1.40%)
Jul 31, 2020 158.73 158.73 154.76 156.70 247,700 -1.82(-1.15%)
Jul 30, 2020 157.73 159.78 157.19 158.52 196,579 -1.75(-1.09%)
Jul 29, 2020 162.43 162.43 158.65 160.27 192,713 -1.31(-0.81%)
Jul 28, 2020 161.16 163.19 160.50 161.58 178,568 +0.53(+0.33%)
Jul 27, 2020 163.37 163.37 160.41 161.05 203,144 -2.19(-1.34%)
Jul 24, 2020 165.03 166.72 162.78 163.24 186,700 -2.38(-1.44%)
Jul 23, 2020 166.51 168.56 164.88 165.62 190,983 -1.60(-0.96%)
Jul 22, 2020 163.79 167.35 163.40 167.22 162,662 +2.25(+1.36%)
Jul 21, 2020 163.58 166.51 163.58 164.97 314,206 +3.21(+1.98%)
Jul 20, 2020 163.00 163.15 160.66 161.76 151,031 -1.93(-1.18%)
Jul 17, 2020 163.87 164.84 162.59 163.69 105,300 +0.22(+0.13%)
Jul 16, 2020 164.55 164.73 162.32 163.47 171,515 -1.72(-1.04%)
Jul 15, 2020 162.85 165.89 162.85 165.19 247,674 +5.58(+3.50%)
Jul 14, 2020 156.61 159.75 155.39 159.61 182,062 +2.56(+1.63%)
Jul 13, 2020 159.40 161.71 156.69 157.05 328,274 -1.04(-0.66%)
Jul 10, 2020 154.55 158.25 154.25 158.09 236,200 +3.47(+2.24%)
Jul 09, 2020 160.46 160.46 154.50 154.62 195,295 -6.03(-3.75%)
Jul 08, 2020 160.39 162.12 159.01 160.65 186,029 +0.33(+0.21%)
Jul 07, 2020 164.65 164.99 160.32 160.32 214,596 -6.10(-3.67%)
Jul 06, 2020 167.11 167.18 163.86 166.42 288,743 +2.83(+1.73%)
Jul 02, 2020 165.97 167.54 163.31 163.59 335,800 +0.40(+0.25%)
Jul 01, 2020 165.05 167.93 162.97 163.19 146,599 -1.53(-0.93%)
Jun 30, 2020 165.56 165.59 162.75 164.72 266,631 -2.52(-1.51%)
Jun 29, 2020 161.25 167.24 160.33 167.24 214,461 +9.04(+5.71%)
Jun 26, 2020 159.99 160.90 157.30 158.20 237,600 -3.08(-1.91%)
Jun 25, 2020 158.05 161.34 157.26 161.28 471,317 +0.57(+0.35%)
Jun 24, 2020 165.75 166.00 159.74 160.71 356,631 -7.38(-4.39%)
Jun 23, 2020 171.22 171.74 167.06 168.09 200,859 -1.64(-0.97%)
Jun 22, 2020 167.46 170.05 166.20 169.73 163,458 +1.12(+0.66%)
Jun 19, 2020 175.54 175.54 167.91 168.61 302,100 -3.64(-2.11%)
Jun 18, 2020 171.35 174.12 170.43 172.25 164,156 -0.78(-0.45%)
Jun 17, 2020 175.94 175.94 172.48 173.03 139,456 -2.31(-1.32%)
Jun 16, 2020 180.88 180.89 173.03 175.34 276,667 +3.29(+1.91%)
Jun 15, 2020 164.90 173.45 163.65 172.05 304,625 +1.02(+0.60%)
Jun 12, 2020 174.85 174.85 166.50 171.03 273,600 +5.23(+3.15%)
Jun 11, 2020 171.14 174.18 165.50 165.80 614,395 -15.28(-8.44%)
Jun 10, 2020 184.85 185.72 179.83 181.08 332,998 -6.09(-3.25%)
Jun 09, 2020 190.42 190.42 186.37 187.17 290,239 -6.67(-3.44%)
Jun 08, 2020 195.08 195.08 191.35 193.84 547,017 +6.97(+3.73%)
Jun 05, 2020 187.83 191.66 185.83 186.87 415,600 +8.50(+4.77%)
Jun 04, 2020 176.92 179.56 175.49 178.37 342,735 +2.87(+1.64%)
Jun 03, 2020 169.28 175.93 169.00 175.50 306,799 +8.86(+5.32%)
Jun 02, 2020 167.82 167.82 165.66 166.64 219,671 +0.37(+0.22%)
Jun 01, 2020 165.58 168.00 165.33 166.27 220,293 +1.72(+1.05%)
May 29, 2020 165.00 165.78 162.31 164.55 171,900 -1.96(-1.18%)
May 28, 2020 170.88 171.11 166.43 166.51 407,961 -0.68(-0.41%)
May 27, 2020 164.88 167.25 161.54 167.19 391,121 +7.94(+4.99%)
May 26, 2020 158.06 160.85 158.06 159.25 234,759 +6.24(+4.08%)
May 22, 2020 153.35 154.12 151.45 153.01 145,600 -0.33(-0.22%)
May 21, 2020 150.31 154.16 150.30 153.34 162,924 +3.27(+2.18%)
May 20, 2020 151.02 152.26 149.91 150.07 145,909 +0.93(+0.62%)
May 19, 2020 151.66 153.04 149.05 149.14 155,207 -2.24(-1.48%)
May 18, 2020 145.31 152.38 145.31 151.38 221,055 +10.68(+7.59%)
May 15, 2020 139.29 141.46 138.81 140.70 188,400 -0.42(-0.30%)
May 14, 2020 139.33 141.15 136.04 141.12 263,771 -0.58(-0.41%)
May 13, 2020 144.79 145.00 140.33 141.70 304,447 -4.37(-2.99%)
May 12, 2020 149.84 150.80 146.06 146.06 174,835 -3.50(-2.34%)
May 11, 2020 150.26 150.76 148.57 149.57 442,311 -2.19(-1.44%)
May 08, 2020 148.01 152.25 148.01 151.76 173,400 +5.71(+3.91%)
May 07, 2020 145.91 148.26 145.31 146.05 301,224 +1.62(+1.12%)
May 06, 2020 147.96 147.96 144.10 144.43 338,879 -3.02(-2.05%)
May 05, 2020 148.81 150.69 147.23 147.45 280,291 +0.01(+0.01%)
May 04, 2020 147.09 147.84 144.81 147.44 376,994 -2.97(-1.97%)
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.