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 Consumer Goods Ishares ETF (NY: IYK )

67.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 200.64 200.74 196.08 196.33 102,565 -5.07(-2.52%)
Apr 28, 2022 199.37 201.61 198.20 201.40 100,022 +2.45(+1.23%)
Apr 27, 2022 198.51 201.00 197.90 198.95 123,248 +0.79(+0.40%)
Apr 26, 2022 200.54 201.30 198.15 198.16 78,840 -2.51(-1.25%)
Apr 25, 2022 200.19 201.19 197.11 200.67 132,567 +0.85(+0.42%)
Apr 22, 2022 203.02 203.21 199.68 199.82 194,820 -3.22(-1.58%)
Apr 21, 2022 203.28 204.94 202.86 203.04 124,011 +0.14(+0.07%)
Apr 20, 2022 200.61 203.30 200.61 202.89 120,926 +3.11(+1.56%)
Apr 19, 2022 197.47 200.00 197.44 199.78 70,761 +2.38(+1.20%)
Apr 18, 2022 198.47 199.05 196.83 197.41 100,474 -1.28(-0.65%)
Apr 14, 2022 199.30 200.07 198.69 198.69 65,831 -0.08(-0.04%)
Apr 13, 2022 197.90 198.97 197.74 198.76 69,056 +0.71(+0.36%)
Apr 12, 2022 198.26 199.15 197.40 198.05 117,222 +0.22(+0.11%)
Apr 11, 2022 198.34 199.26 197.63 197.83 197,665 -0.16(-0.08%)
Apr 08, 2022 197.10 198.64 196.63 197.99 109,683 +1.57(+0.80%)
Apr 07, 2022 194.94 196.94 194.47 196.43 51,244 +1.79(+0.92%)
Apr 06, 2022 192.12 194.78 191.94 194.64 93,850 +2.44(+1.27%)
Apr 05, 2022 191.40 194.11 191.40 192.20 91,650 +0.04(+0.02%)
Apr 04, 2022 192.60 192.60 189.93 192.16 76,706 -0.89(-0.46%)
Apr 01, 2022 190.94 193.09 190.43 193.06 46,211 +2.42(+1.27%)
Mar 31, 2022 191.23 191.80 190.56 190.64 56,343 -0.57(-0.30%)
Mar 30, 2022 190.85 191.34 189.90 191.21 74,165 -0.25(-0.13%)
Mar 29, 2022 191.67 191.77 189.84 191.46 90,351 +1.14(+0.60%)
Mar 28, 2022 190.31 190.36 189.01 190.32 79,963 -0.01(-0.00%)
Mar 25, 2022 188.59 190.33 188.59 190.33 46,509 +1.94(+1.03%)
Mar 24, 2022 187.33 188.38 187.08 188.38 20,167 +1.48(+0.79%)
Mar 23, 2022 188.52 188.94 186.79 186.90 57,035 -1.16(-0.61%)
Mar 22, 2022 187.95 188.45 186.84 188.06 27,165 +1.00(+0.54%)
Mar 21, 2022 186.70 188.16 186.00 187.05 52,487 +0.92(+0.49%)
Mar 18, 2022 186.10 186.32 184.81 186.13 110,968 +0.01(+0.01%)
Mar 17, 2022 184.92 186.45 184.21 186.12 46,474 +1.31(+0.71%)
Mar 16, 2022 185.30 185.47 182.50 184.82 49,284 +0.09(+0.05%)
Mar 15, 2022 182.13 184.99 182.13 184.72 338,252 +3.79(+2.10%)
Mar 14, 2022 180.68 182.23 179.46 180.93 72,314 +1.39(+0.78%)
Mar 11, 2022 182.50 182.99 179.41 179.54 30,771 -1.99(-1.10%)
Mar 10, 2022 182.02 180.03 181.53 89,800 -1.98(-1.08%)
Mar 09, 2022 184.66 185.05 183.01 183.51 65,425 +1.31(+0.72%)
Mar 08, 2022 187.46 187.73 182.06 182.20 111,742 -5.35(-2.85%)
Mar 07, 2022 190.69 190.69 187.24 187.56 67,697 -3.83(-2.00%)
Mar 04, 2022 189.21 191.47 188.35 191.38 68,902 +0.39(+0.20%)
Mar 03, 2022 190.50 192.19 190.31 191.00 42,513 +1.31(+0.69%)
Mar 02, 2022 187.75 190.68 187.75 189.69 88,064 +2.04(+1.09%)
Mar 01, 2022 188.73 189.57 186.60 187.65 48,855 -1.42(-0.75%)
Feb 28, 2022 189.00 189.44 186.91 189.07 73,608 -2.40(-1.25%)
Feb 25, 2022 186.03 191.60 188.93 191.47 99,180 +6.23(+3.37%)
Feb 24, 2022 186.54 186.94 181.96 185.23 438,745 -3.94(-2.08%)
Feb 23, 2022 191.37 191.37 189.03 189.18 103,599 -1.13(-0.59%)
Feb 22, 2022 191.93 191.93 189.23 190.30 202,832 -1.22(-0.64%)
Feb 18, 2022 191.53 0 +0.14(+0.07%)
Feb 17, 2022 189.96 191.81 189.35 191.38 44,451 +0.82(+0.43%)
Feb 16, 2022 189.75 191.15 189.12 190.56 37,256 +0.82(+0.43%)
Feb 15, 2022 190.79 191.66 189.09 189.74 37,924 +0.05(+0.02%)
Feb 14, 2022 190.55 190.55 187.30 189.69 48,308 -0.48(-0.25%)
Feb 11, 2022 190.58 191.54 189.64 190.17 118,945 +0.01(+0.00%)
Feb 10, 2022 190.70 192.34 189.57 190.16 214,519 -1.61(-0.84%)
Feb 09, 2022 192.72 192.90 191.50 191.78 52,987 -0.62(-0.32%)
Feb 08, 2022 191.51 192.74 191.34 192.40 54,153 +1.05(+0.55%)
Feb 07, 2022 191.29 192.21 190.03 191.35 50,784 +0.62(+0.33%)
Feb 04, 2022 191.64 192.54 189.61 190.72 107,199 -2.25(-1.17%)
Feb 03, 2022 192.40 194.00 192.98 139,950 +0.12(+0.06%)
Feb 02, 2022 190.98 193.01 190.98 192.85 112,977 +2.02(+1.06%)
Feb 01, 2022 191.25 191.53 189.05 190.83 221,829 -0.42(-0.22%)
Jan 31, 2022 189.97 191.28 191.25 38,985 +0.07(+0.03%)
Jan 28, 2022 187.99 191.21 187.00 191.19 76,407 +2.10(+1.11%)
Jan 27, 2022 188.61 191.44 188.49 189.08 43,883 +1.54(+0.82%)
Jan 26, 2022 187.93 189.91 186.70 187.54 74,684 -1.57(-0.83%)
Jan 25, 2022 189.20 189.70 186.42 189.11 62,581 -1.56(-0.82%)
Jan 24, 2022 190.58 191.72 186.64 190.67 76,478 -0.72(-0.38%)
Jan 21, 2022 191.50 193.49 190.99 191.39 205,368 -0.10(-0.05%)
Jan 20, 2022 192.44 193.49 191.27 191.50 26,323 -0.64(-0.33%)
Jan 19, 2022 191.47 193.53 191.37 192.13 68,789 +0.83(+0.44%)
Jan 18, 2022 192.76 192.82 190.81 191.30 53,917 -2.67(-1.38%)
Jan 14, 2022 193.97 0 +1.37(+0.71%)
Jan 13, 2022 192.01 192.86 191.68 192.60 57,069 +0.78(+0.41%)
Jan 12, 2022 192.17 192.17 190.91 191.82 20,424 -0.02(-0.01%)
Jan 11, 2022 192.04 192.04 189.93 191.84 26,268 -0.09(-0.05%)
Jan 10, 2022 192.39 192.67 191.35 191.93 31,305 -0.52(-0.27%)
Jan 07, 2022 191.51 193.00 191.12 192.46 33,611 +1.31(+0.68%)
Jan 06, 2022 192.31 192.90 191.10 191.15 24,280 -0.59(-0.31%)
Jan 05, 2022 190.77 193.34 190.77 191.74 20,359 +0.36(+0.19%)
Jan 04, 2022 189.83 192.04 189.83 191.38 32,726 +1.59(+0.84%)
Jan 03, 2022 188.91 189.83 187.47 189.78 47,009 +0.08(+0.04%)
Dec 31, 2021 188.52 190.05 188.52 189.71 6,313 +1.02(+0.54%)
Dec 30, 2021 189.37 189.66 188.69 188.69 12,393 -0.32(-0.17%)
Dec 29, 2021 188.18 189.46 188.18 189.01 17,414 +0.90(+0.48%)
Dec 28, 2021 186.63 188.28 186.63 188.12 16,329 +1.06(+0.57%)
Dec 27, 2021 185.52 187.05 185.52 187.05 15,875 +1.69(+0.91%)
Dec 23, 2021 185.13 185.80 185.13 185.37 21,053 +0.48(+0.26%)
Dec 22, 2021 184.09 184.88 183.11 184.88 14,206 +0.98(+0.53%)
Dec 21, 2021 183.84 184.26 183.42 183.90 64,562 +0.01(+0.01%)
Dec 20, 2021 182.86 183.89 182.41 183.89 17,580 -0.22(-0.12%)
Dec 17, 2021 186.20 186.52 184.04 184.11 22,653 -2.41(-1.29%)
Dec 16, 2021 184.63 186.73 184.58 186.51 16,217 +2.06(+1.12%)
Dec 15, 2021 182.95 184.51 182.95 184.46 21,601 +1.76(+0.96%)
Dec 14, 2021 183.02 183.23 182.34 182.69 12,494 -0.01(-0.00%)
Dec 13, 2021 180.56 183.09 180.42 182.70 20,440 +2.12(+1.18%)
Dec 10, 2021 179.11 180.58 179.11 180.58 18,111 +2.25(+1.26%)
Dec 09, 2021 177.10 178.80 177.10 178.33 8,900 +0.50(+0.28%)
Dec 08, 2021 177.86 178.14 176.46 177.83 6,514 -0.02(-0.01%)
Dec 07, 2021 177.95 178.84 177.72 177.85 14,362 +0.13(+0.07%)
Dec 06, 2021 175.69 178.43 175.69 177.72 12,180 +3.11(+1.78%)
Dec 03, 2021 173.22 174.61 173.22 174.61 13,255 +2.20(+1.27%)
Dec 02, 2021 170.31 173.46 170.31 172.41 10,269 +2.34(+1.37%)
Dec 01, 2021 171.42 173.27 170.05 170.08 14,894 -0.24(-0.14%)
Nov 30, 2021 174.50 174.50 170.19 170.31 10,948 -4.79(-2.74%)
Nov 29, 2021 175.07 175.89 174.62 175.11 14,410 +0.48(+0.28%)
Nov 26, 2021 175.31 175.45 174.24 174.63 10,876 -2.36(-1.34%)
Nov 24, 2021 177.73 177.73 176.51 176.99 33,779 -1.15(-0.64%)
Nov 23, 2021 176.72 178.14 176.66 178.14 21,279 +1.36(+0.77%)
Nov 22, 2021 175.70 177.96 175.70 176.78 6,441 +1.22(+0.69%)
Nov 19, 2021 176.81 176.81 175.56 175.57 7,213 -1.17(-0.66%)
Nov 18, 2021 177.14 176.78 176.78 176.74 10,760 -0.60(-0.34%)
Nov 17, 2021 177.21 177.51 177.19 177.34 7,681 -0.45(-0.25%)
Nov 16, 2021 178.72 179.24 177.65 177.79 11,758 -1.02(-0.57%)
Nov 15, 2021 178.43 179.00 178.15 178.81 13,159 +0.82(+0.46%)
Nov 12, 2021 178.40 178.80 177.85 177.99 8,078 +0.02(+0.01%)
Nov 11, 2021 178.14 178.14 177.57 177.97 9,133 -0.10(-0.06%)
Nov 10, 2021 177.75 178.07 22,516 +0.85(+0.48%)
Nov 09, 2021 176.49 177.56 176.49 177.22 7,925 +0.33(+0.19%)
Nov 08, 2021 178.53 178.53 176.36 176.89 13,774 -1.54(-0.86%)
Nov 05, 2021 177.75 178.69 177.75 178.43 10,819 +1.12(+0.63%)
Nov 04, 2021 176.63 177.31 176.63 177.31 7,837 -0.34(-0.19%)
Nov 03, 2021 175.35 177.65 175.35 177.65 13,113 +2.49(+1.42%)
Nov 02, 2021 174.43 175.40 174.38 175.16 15,001 +0.94(+0.54%)
Nov 01, 2021 174.11 174.64 174.00 174.22 9,728 +0.23(+0.13%)
Oct 29, 2021 173.87 174.39 173.39 174.00 10,067 -0.15(-0.09%)
Oct 28, 2021 173.19 174.16 173.19 174.15 14,583 +1.02(+0.59%)
Oct 27, 2021 175.00 174.75 173.02 173.13 34,723 -1.16(-0.67%)
Oct 26, 2021 173.83 174.51 174.29 24,787 +0.97(+0.56%)
Oct 25, 2021 173.79 173.79 172.83 173.32 22,193 -0.73(-0.42%)
Oct 22, 2021 173.04 174.22 173.04 174.05 8,807 +1.00(+0.58%)
Oct 21, 2021 174.03 174.03 172.90 173.06 10,870 -0.77(-0.44%)
Oct 20, 2021 172.62 174.19 172.62 173.83 14,086 +1.52(+0.88%)
Oct 19, 2021 172.13 172.31 171.38 172.31 9,112 -0.24(-0.14%)
Oct 18, 2021 173.70 173.70 172.03 172.55 20,579 -1.47(-0.84%)
Oct 15, 2021 175.11 175.11 173.76 174.01 8,151 -0.52(-0.30%)
Oct 14, 2021 173.34 174.88 173.29 174.53 6,516 +1.98(+1.15%)
Oct 13, 2021 172.07 172.72 170.95 172.55 38,815 +0.49(+0.29%)
Oct 12, 2021 171.85 172.93 171.74 172.06 10,311 +0.05(+0.03%)
Oct 11, 2021 172.05 172.88 171.96 172.01 8,589 +0.04(+0.02%)
Oct 08, 2021 172.18 172.53 171.86 171.97 9,991 -0.24(-0.14%)
Oct 07, 2021 172.49 173.36 172.09 172.21 12,936 +0.76(+0.44%)
Oct 06, 2021 168.93 171.44 168.86 171.44 13,150 +1.38(+0.81%)
Oct 05, 2021 169.88 170.73 169.56 170.07 45,158 +0.67(+0.39%)
Oct 04, 2021 169.42 170.84 168.48 169.40 19,022 -0.40(-0.23%)
Oct 01, 2021 169.51 170.39 168.11 169.80 34,626 +0.65(+0.38%)
Sep 30, 2021 173.17 173.17 169.63 169.15 23,224 -3.49(-2.02%)
Sep 29, 2021 171.23 173.44 171.23 172.63 15,870 +1.88(+1.10%)
Sep 28, 2021 171.81 172.37 170.21 170.75 27,372 -1.67(-0.97%)
Sep 27, 2021 173.27 173.35 172.41 172.42 18,620 -0.34(-0.19%)
Sep 24, 2021 172.97 173.25 172.56 172.76 9,462 -0.20(-0.12%)
Sep 23, 2021 172.47 173.68 172.39 172.96 10,288 +0.86(+0.50%)
Sep 22, 2021 172.70 173.23 172.09 172.09 26,035 +0.41(+0.24%)
Sep 21, 2021 172.47 173.74 171.48 171.68 32,275 -0.51(-0.30%)
Sep 20, 2021 172.55 173.08 170.98 172.19 36,233 -1.51(-0.87%)
Sep 17, 2021 174.31 174.43 173.31 173.70 10,892 -0.54(-0.31%)
Sep 16, 2021 174.44 174.84 173.29 174.24 7,573 -0.21(-0.12%)
Sep 15, 2021 172.95 174.83 172.95 174.45 33,978 +0.84(+0.49%)
Sep 14, 2021 174.47 174.74 173.23 173.60 9,292 -0.78(-0.45%)
Sep 13, 2021 174.35 174.50 173.57 174.38 6,095 +0.54(+0.31%)
Sep 10, 2021 175.21 175.38 173.84 173.84 8,946 -0.76(-0.44%)
Sep 09, 2021 175.05 175.36 174.58 174.60 10,113 -0.16(-0.09%)
Sep 08, 2021 174.60 174.76 173.76 174.76 4,350 +0.28(+0.16%)
Sep 07, 2021 175.23 175.23 174.28 174.48 13,403 -0.72(-0.41%)
Sep 03, 2021 175.51 175.54 174.74 175.20 8,444 -0.34(-0.19%)
Sep 02, 2021 176.07 176.07 175.25 175.54 7,219 -0.15(-0.09%)
Sep 01, 2021 174.98 175.97 174.95 175.69 11,409 +0.74(+0.42%)
Aug 31, 2021 175.36 175.36 174.65 174.95 27,810 -0.04(-0.02%)
Aug 30, 2021 174.37 175.12 174.36 174.99 5,882 +0.90(+0.52%)
Aug 27, 2021 172.82 174.41 172.82 174.09 6,007 +1.40(+0.81%)
Aug 26, 2021 173.14 173.14 172.53 172.69 17,886 -1.68(-0.96%)
Aug 25, 2021 174.02 174.62 173.79 174.37 5,122 +0.19(+0.11%)
Aug 24, 2021 174.63 174.63 173.78 174.18 13,530 +0.06(+0.03%)
Aug 23, 2021 173.40 174.57 173.40 174.12 8,601 +1.06(+0.61%)
Aug 20, 2021 172.97 173.22 172.75 173.06 10,112 +0.48(+0.28%)
Aug 19, 2021 171.78 172.97 171.78 172.58 16,469 -0.40(-0.23%)
Aug 18, 2021 173.44 174.42 172.97 172.99 25,118 -0.76(-0.44%)
Aug 17, 2021 174.49 174.49 172.67 173.74 16,627 -2.04(-1.16%)
Aug 16, 2021 175.99 175.99 175.23 175.79 41,619 -0.89(-0.50%)
Aug 13, 2021 176.54 176.84 176.47 176.68 10,458 +0.49(+0.28%)
Aug 12, 2021 175.52 176.19 175.40 176.19 4,263 +0.44(+0.25%)
Aug 11, 2021 175.69 175.75 175.40 175.75 5,815 +0.43(+0.25%)
Aug 10, 2021 174.34 175.53 174.34 175.32 12,348 +0.64(+0.37%)
Aug 09, 2021 174.31 174.85 174.31 174.68 9,605 +0.79(+0.45%)
Aug 06, 2021 174.62 174.95 173.90 173.90 6,457 -0.67(-0.39%)
Aug 05, 2021 174.46 174.91 174.36 174.57 8,359 +0.62(+0.36%)
Aug 04, 2021 175.53 175.53 173.95 173.95 7,778 -2.04(-1.16%)
Aug 03, 2021 175.60 176.04 175.09 175.99 6,846 +0.40(+0.23%)
Aug 02, 2021 175.36 176.67 175.36 175.58 24,781 +0.79(+0.45%)
Jul 30, 2021 173.98 175.59 173.98 174.79 42,414 +0.22(+0.12%)
Jul 29, 2021 173.81 174.99 173.63 174.58 11,004 +2.55(+1.48%)
Jul 28, 2021 172.56 172.69 171.75 172.03 8,164 -0.54(-0.31%)
Jul 27, 2021 173.42 173.42 171.56 172.56 9,850 -1.00(-0.58%)
Jul 26, 2021 173.17 173.71 172.73 173.56 5,791 +0.86(+0.50%)
Jul 23, 2021 171.40 172.94 171.21 172.71 6,056 +1.57(+0.92%)
Jul 22, 2021 171.62 171.62 170.93 171.14 5,855 -0.71(-0.41%)
Jul 21, 2021 172.41 172.61 171.62 171.85 9,581 +0.03(+0.02%)
Jul 20, 2021 169.96 171.98 169.96 171.82 21,069 +1.95(+1.15%)
Jul 19, 2021 169.51 169.91 168.47 169.88 23,334 -1.05(-0.61%)
Jul 16, 2021 172.05 172.57 170.83 170.92 10,858 -0.86(-0.50%)
Jul 15, 2021 171.32 171.84 170.83 171.78 23,007 -0.05(-0.03%)
Jul 14, 2021 172.07 172.62 171.83 171.83 23,739 +0.07(+0.04%)
Jul 13, 2021 172.84 172.93 171.76 171.76 12,111 -1.21(-0.70%)
Jul 12, 2021 171.93 173.09 171.93 172.97 9,345 +1.12(+0.65%)
Jul 09, 2021 171.25 171.95 171.25 171.85 11,651 +1.42(+0.83%)
Jul 08, 2021 169.04 170.60 169.04 170.43 10,694 -0.66(-0.39%)
Jul 07, 2021 171.64 171.64 170.98 171.09 16,406 -0.22(-0.13%)
Jul 06, 2021 172.69 172.69 170.56 171.31 16,689 -1.73(-1.00%)
Jul 02, 2021 173.38 173.38 172.99 173.04 6,982 +0.43(+0.25%)
Jul 01, 2021 172.58 172.94 172.53 172.61 10,230 +0.16(+0.09%)
Jun 30, 2021 171.88 172.45 171.88 172.45 27,607 +0.58(+0.34%)
Jun 29, 2021 172.16 172.45 171.73 171.87 11,319 -0.38(-0.22%)
Jun 28, 2021 171.78 172.48 171.78 172.25 21,305 +0.51(+0.30%)
Jun 25, 2021 171.54 171.74 171.19 171.74 18,822 +2.25(+1.33%)
Jun 24, 2021 169.16 170.03 169.05 169.49 25,223 +1.68(+1.00%)
Jun 23, 2021 167.24 168.30 167.24 167.81 16,284 +0.89(+0.53%)
Jun 22, 2021 166.34 167.36 166.10 166.92 11,044 +0.58(+0.35%)
Jun 21, 2021 165.32 166.65 165.32 166.34 27,384 +1.67(+1.01%)
Jun 18, 2021 165.85 165.85 164.67 164.67 51,441 -1.86(-1.11%)
Jun 17, 2021 165.90 167.01 165.64 166.52 22,201 +0.21(+0.12%)
Jun 16, 2021 167.78 167.78 165.94 166.32 10,936 -1.30(-0.78%)
Jun 15, 2021 168.86 168.88 167.54 167.62 20,115 -1.31(-0.78%)
Jun 14, 2021 169.12 169.12 168.28 168.93 6,733 -0.17(-0.10%)
Jun 11, 2021 168.75 169.10 168.32 169.10 5,925 +0.56(+0.33%)
Jun 10, 2021 168.67 168.93 168.41 168.54 8,260 +0.42(+0.25%)
Jun 09, 2021 169.20 169.66 168.11 168.12 14,506 -1.22(-0.72%)
Jun 08, 2021 171.04 171.04 168.77 169.34 16,790 -0.82(-0.48%)
Jun 07, 2021 169.74 170.16 168.92 170.16 5,258 +0.31(+0.18%)
Jun 04, 2021 169.26 169.84 169.20 169.84 9,586 +1.62(+0.96%)
Jun 03, 2021 167.94 169.07 167.81 168.23 12,449 -0.43(-0.26%)
Jun 02, 2021 169.35 169.35 168.42 168.66 12,123 -0.77(-0.45%)
Jun 01, 2021 170.56 170.56 169.10 169.42 14,022 -0.51(-0.30%)
May 28, 2021 170.07 170.50 169.82 169.93 20,052 +0.02(+0.01%)
May 27, 2021 170.18 170.78 169.69 169.91 11,434 +0.42(+0.25%)
May 26, 2021 168.60 169.72 168.33 169.49 16,717 +1.54(+0.92%)
May 25, 2021 168.67 168.67 167.40 167.94 23,752 -0.01(-0.01%)
May 24, 2021 167.09 168.61 166.66 167.96 12,635 +1.60(+0.96%)
May 21, 2021 167.79 167.81 166.36 166.36 5,857 -0.17(-0.10%)
May 20, 2021 164.91 166.74 164.91 166.52 10,939 +2.27(+1.38%)
May 19, 2021 163.51 164.32 162.94 164.25 12,560 -1.40(-0.85%)
May 18, 2021 166.37 167.03 165.54 165.65 8,168 -0.84(-0.50%)
May 17, 2021 166.67 167.05 166.04 166.49 7,959 -0.97(-0.58%)
May 14, 2021 166.51 167.52 166.51 167.47 9,641 +2.15(+1.30%)
May 13, 2021 164.98 166.04 164.67 165.32 18,825 +1.05(+0.64%)
May 12, 2021 166.88 167.38 164.01 164.27 19,291 -3.94(-2.34%)
May 11, 2021 168.07 168.77 167.14 168.21 11,708 -1.75(-1.03%)
May 10, 2021 172.00 172.07 169.96 169.96 14,650 -1.70(-0.99%)
May 07, 2021 170.56 171.76 170.56 171.65 10,169 +1.48(+0.87%)
May 06, 2021 169.59 170.17 169.12 170.17 10,237 +1.09(+0.65%)
May 05, 2021 169.36 169.62 169.03 169.08 5,138 +0.33(+0.20%)
May 04, 2021 169.64 169.64 168.19 168.74 20,626 -1.38(-0.81%)
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.