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

Norfolk Southern (NY: NSC )

250.43 -2.31 (-0.91%)
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 (%)
Jun 30, 2020 157.85 162.26 157.65 161.01 1,371,482 +2.65(+1.67%)
Jun 29, 2020 156.41 158.65 155.04 158.36 1,156,097 +2.63(+1.69%)
Jun 26, 2020 156.56 158.21 153.53 155.73 2,295,770 -1.71(-1.09%)
Jun 25, 2020 154.85 157.64 152.24 157.44 1,268,703 +2.32(+1.50%)
Jun 24, 2020 158.43 159.51 154.71 155.12 2,160,515 -4.90(-3.06%)
Jun 23, 2020 159.38 161.22 158.09 160.02 1,815,157 +2.77(+1.76%)
Jun 22, 2020 155.88 157.28 153.72 157.25 1,643,918 +1.11(+0.71%)
Jun 19, 2020 161.75 162.12 155.04 156.14 2,805,323 -3.78(-2.36%)
Jun 18, 2020 161.11 161.96 159.29 159.92 1,708,879 -2.38(-1.46%)
Jun 17, 2020 165.11 165.34 161.88 162.29 1,206,784 -1.61(-0.98%)
Jun 16, 2020 169.66 169.66 161.76 163.91 1,516,399 +1.03(+0.63%)
Jun 15, 2020 158.34 164.07 157.09 162.88 1,317,968 -0.52(-0.32%)
Jun 12, 2020 164.94 165.79 159.00 163.41 1,442,843 +3.59(+2.25%)
Jun 11, 2020 167.15 167.82 159.63 159.81 1,520,941 -13.10(-7.58%)
Jun 10, 2020 175.90 176.17 172.85 172.91 1,721,308 -3.21(-1.82%)
Jun 09, 2020 172.93 177.04 171.24 176.12 1,494,245 +0.51(+0.29%)
Jun 08, 2020 178.30 181.10 175.03 175.61 1,670,742 -2.53(-1.42%)
Jun 05, 2020 183.42 183.92 177.63 178.14 2,132,098 +2.52(+1.44%)
Jun 04, 2020 174.69 177.20 174.36 175.62 1,440,555 -0.84(-0.48%)
Jun 03, 2020 171.91 177.71 170.47 176.46 1,920,758 +7.67(+4.54%)
Jun 02, 2020 165.40 169.79 165.04 168.80 1,929,320 +5.25(+3.21%)
Jun 01, 2020 163.35 164.89 161.22 163.55 2,112,637 +0.05(+0.03%)
May 29, 2020 164.87 165.23 162.65 163.51 2,395,980 -1.81(-1.09%)
May 28, 2020 170.77 170.93 164.62 165.31 1,432,899 -4.33(-2.55%)
May 27, 2020 166.65 170.02 166.54 169.64 1,452,618 +4.82(+2.93%)
May 26, 2020 162.32 166.27 161.07 164.82 1,446,542 +7.57(+4.81%)
May 22, 2020 156.96 157.94 155.36 157.25 1,255,509 +0.83(+0.53%)
May 21, 2020 158.37 158.93 154.83 156.42 1,285,451 -2.84(-1.79%)
May 20, 2020 158.53 161.74 157.25 159.26 1,430,204 +5.50(+3.58%)
May 19, 2020 156.19 158.58 153.58 153.76 1,467,176 -2.82(-1.80%)
May 18, 2020 153.53 157.76 151.76 156.57 1,433,593 +9.51(+6.47%)
May 15, 2020 150.57 151.05 145.94 147.06 2,225,874 -5.71(-3.74%)
May 14, 2020 148.83 153.02 144.42 152.78 1,380,834 +1.88(+1.25%)
May 13, 2020 151.68 152.39 148.43 150.90 1,445,878 -2.06(-1.35%)
May 12, 2020 159.30 159.68 152.87 152.96 1,514,687 -6.67(-4.18%)
May 11, 2020 158.60 160.78 157.23 159.63 972,157 -0.63(-0.39%)
May 08, 2020 157.66 160.72 157.24 160.26 837,878 +4.74(+3.05%)
May 07, 2020 156.24 158.48 154.82 155.52 1,140,580 +2.14(+1.39%)
May 06, 2020 156.94 158.53 153.00 153.38 1,214,666 -2.89(-1.85%)
May 05, 2020 155.37 157.77 155.31 156.27 1,072,421 +3.05(+1.99%)
May 04, 2020 154.80 154.80 150.39 153.22 1,345,103 -2.48(-1.59%)
May 01, 2020 153.78 155.85 151.92 155.70 1,650,524 -0.34(-0.22%)
Apr 30, 2020 158.86 163.10 155.41 156.03 2,418,355 -8.42(-5.12%)
Apr 29, 2020 162.63 168.57 161.59 164.45 2,511,655 +8.84(+5.68%)
Apr 28, 2020 155.62 157.53 152.82 155.62 2,184,248 +3.44(+2.26%)
Apr 27, 2020 148.74 153.03 147.24 152.18 1,869,691 +5.64(+3.85%)
Apr 24, 2020 143.40 146.91 141.64 146.53 1,854,263 +4.40(+3.09%)
Apr 23, 2020 143.13 145.99 140.97 142.14 2,158,621 +1.90(+1.35%)
Apr 22, 2020 139.54 141.65 137.46 140.24 1,690,326 +3.45(+2.52%)
Apr 21, 2020 136.13 138.32 134.39 136.79 2,737,452 -3.37(-2.41%)
Apr 20, 2020 144.25 144.67 138.08 140.17 1,861,917 -6.36(-4.34%)
Apr 17, 2020 143.55 147.21 142.25 146.52 1,922,249 +6.77(+4.84%)
Apr 16, 2020 139.57 140.08 136.36 139.76 1,487,357 -0.55(-0.39%)
Apr 15, 2020 137.88 140.87 137.05 140.30 1,405,960 -1.50(-1.05%)
Apr 14, 2020 142.89 144.99 140.71 141.80 1,199,392 +1.09(+0.78%)
Apr 13, 2020 145.12 145.27 139.30 140.71 1,464,692 -4.57(-3.15%)
Apr 09, 2020 146.24 150.17 143.19 145.27 2,427,868 +0.30(+0.21%)
Apr 08, 2020 141.77 146.15 140.67 144.97 1,519,703 +4.96(+3.54%)
Apr 07, 2020 145.63 147.73 139.56 140.01 2,261,471 -1.11(-0.79%)
Apr 06, 2020 137.47 142.17 136.62 141.12 2,958,637 +11.34(+8.73%)
Apr 03, 2020 130.68 131.67 128.29 129.79 2,506,600 -1.28(-0.97%)
Apr 02, 2020 125.93 131.42 124.62 131.07 3,270,335 +3.38(+2.65%)
Apr 01, 2020 126.48 129.88 125.68 127.68 2,267,278 -5.46(-4.10%)
Mar 31, 2020 134.08 136.69 131.98 133.15 2,540,471 -2.09(-1.54%)
Mar 30, 2020 130.72 136.72 129.53 135.23 2,204,087 +4.50(+3.44%)
Mar 27, 2020 128.42 133.71 126.49 130.74 1,716,317 -3.25(-2.42%)
Mar 26, 2020 130.58 135.97 127.95 133.98 2,766,197 +5.95(+4.64%)
Mar 25, 2020 124.94 137.47 123.98 128.04 3,232,331 +0.16(+0.12%)
Mar 24, 2020 115.84 128.69 114.73 127.88 2,985,938 +19.47(+17.96%)
Mar 23, 2020 111.10 112.94 102.70 108.41 3,747,470 -4.41(-3.90%)
Mar 20, 2020 126.55 126.55 112.64 112.82 2,973,949 -11.51(-9.26%)
Mar 19, 2020 117.03 127.04 114.76 124.33 2,575,948 +5.01(+4.20%)
Mar 18, 2020 117.71 121.03 108.79 119.32 3,010,073 -7.98(-6.27%)
Mar 17, 2020 117.24 129.62 114.48 127.30 2,919,001 +11.99(+10.40%)
Mar 16, 2020 120.85 129.37 115.22 115.31 2,870,291 -18.62(-13.90%)
Mar 13, 2020 128.80 134.38 124.27 133.93 3,583,959 +12.18(+10.01%)
Mar 12, 2020 125.24 129.43 117.86 121.75 4,321,071 -16.29(-11.80%)
Mar 11, 2020 141.96 143.15 135.54 138.03 2,793,506 -8.34(-5.70%)
Mar 10, 2020 146.72 147.64 138.99 146.38 2,931,524 +5.48(+3.89%)
Mar 09, 2020 145.42 149.79 138.04 140.90 3,400,560 -18.33(-11.51%)
Mar 06, 2020 153.99 159.82 153.24 159.23 2,372,492 -0.68(-0.43%)
Mar 05, 2020 161.85 163.71 158.68 159.91 2,097,057 -8.11(-4.83%)
Mar 04, 2020 163.68 168.24 162.00 168.02 2,008,964 +6.73(+4.17%)
Mar 03, 2020 166.27 171.11 159.67 161.29 2,335,235 -5.22(-3.14%)
Mar 02, 2020 167.56 168.37 161.86 166.51 2,785,870 +0.22(+0.13%)
Feb 28, 2020 163.43 166.50 160.87 166.29 3,480,006 -1.76(-1.05%)
Feb 27, 2020 169.13 176.05 167.12 168.06 4,754,324 -5.28(-3.05%)
Feb 26, 2020 178.23 179.65 172.74 173.34 2,144,863 -4.36(-2.45%)
Feb 25, 2020 185.65 185.88 176.85 177.69 2,380,619 -7.43(-4.01%)
Feb 24, 2020 183.56 185.73 182.39 185.13 1,707,587 -4.61(-2.43%)
Feb 21, 2020 192.23 192.98 188.59 189.73 1,494,924 -2.52(-1.31%)
Feb 20, 2020 190.74 192.50 189.81 192.25 1,040,778 +1.50(+0.78%)
Feb 19, 2020 190.30 191.92 189.91 190.75 771,283 +1.05(+0.55%)
Feb 18, 2020 190.24 191.87 188.80 189.70 1,071,962 -1.21(-0.64%)
Feb 14, 2020 191.91 192.61 190.41 190.92 780,084 -1.04(-0.54%)
Feb 13, 2020 191.24 192.76 190.60 191.96 930,491 -0.39(-0.20%)
Feb 12, 2020 192.21 194.00 191.40 192.35 977,834 +1.60(+0.84%)
Feb 11, 2020 192.09 194.52 190.66 190.75 1,562,820 -0.07(-0.04%)
Feb 10, 2020 190.53 191.31 189.38 190.83 2,564,111 -0.85(-0.44%)
Feb 07, 2020 192.73 193.43 190.58 191.67 2,478,090 -2.28(-1.18%)
Feb 06, 2020 194.66 195.65 193.35 193.95 1,098,544 -0.16(-0.08%)
Feb 05, 2020 194.43 195.16 193.55 194.12 1,552,739 +1.75(+0.91%)
Feb 04, 2020 191.58 193.64 189.94 192.37 2,809,849 +4.43(+2.36%)
Feb 03, 2020 190.59 191.03 187.70 187.94 2,171,692 -1.11(-0.59%)
Jan 31, 2020 192.72 193.16 188.42 189.04 2,382,639 -5.71(-2.93%)
Jan 30, 2020 192.66 195.30 192.07 194.75 2,111,512 -0.30(-0.15%)
Jan 29, 2020 197.21 199.64 195.05 195.05 3,517,203 +9.14(+4.92%)
Jan 28, 2020 184.31 186.78 183.91 185.91 1,604,232 +1.91(+1.04%)
Jan 27, 2020 184.55 186.88 183.95 184.00 1,447,377 -4.72(-2.50%)
Jan 24, 2020 188.85 190.58 187.86 188.72 1,243,911 -0.68(-0.36%)
Jan 23, 2020 183.72 189.62 183.14 189.41 1,433,512 +4.97(+2.69%)
Jan 22, 2020 186.63 186.69 183.92 184.44 1,594,623 -1.34(-0.72%)
Jan 21, 2020 189.31 189.59 185.02 185.78 1,602,734 -4.27(-2.25%)
Jan 17, 2020 186.30 190.12 185.08 190.05 2,474,935 +2.79(+1.49%)
Jan 16, 2020 185.20 187.58 184.96 187.26 2,039,104 +3.05(+1.66%)
Jan 15, 2020 183.19 185.07 182.33 184.21 1,745,302 +1.08(+0.59%)
Jan 14, 2020 181.94 184.70 181.56 183.13 1,449,363 +1.29(+0.71%)
Jan 13, 2020 179.06 181.93 178.63 181.84 1,562,203 +2.48(+1.38%)
Jan 10, 2020 180.60 182.24 179.07 179.36 1,607,370 -0.68(-0.38%)
Jan 09, 2020 180.52 180.66 179.44 180.04 1,995,726 +0.61(+0.34%)
Jan 08, 2020 178.70 181.00 177.94 179.44 1,248,575 +0.84(+0.47%)
Jan 07, 2020 178.43 179.53 177.17 178.60 1,628,841 +0.71(+0.40%)
Jan 06, 2020 177.20 178.11 176.32 177.89 2,288,137 -0.46(-0.26%)
Jan 03, 2020 175.41 178.49 175.41 178.36 2,206,747 -0.33(-0.18%)
Jan 02, 2020 177.09 178.68 176.38 178.68 1,606,758 +2.42(+1.38%)
Dec 31, 2019 175.53 176.52 175.17 176.26 881,883 +0.47(+0.27%)
Dec 30, 2019 177.23 177.50 174.97 175.79 831,729 -1.44(-0.81%)
Dec 27, 2019 176.94 177.57 176.15 177.23 540,562 +0.68(+0.39%)
Dec 26, 2019 177.09 177.10 175.43 176.55 764,003 -0.42(-0.24%)
Dec 24, 2019 176.74 177.24 176.20 176.97 425,357 +0.56(+0.32%)
Dec 23, 2019 176.18 176.99 175.57 176.40 2,108,178 -0.27(-0.15%)
Dec 20, 2019 175.72 176.99 173.34 176.68 2,437,598 +2.42(+1.39%)
Dec 19, 2019 174.20 175.61 173.80 174.25 1,804,557 -0.56(-0.32%)
Dec 18, 2019 173.31 175.80 172.56 174.81 2,156,173 +1.91(+1.11%)
Dec 17, 2019 173.69 175.46 172.62 172.90 1,612,396 -0.12(-0.07%)
Dec 16, 2019 175.04 175.81 172.59 173.02 1,428,490 +0.44(+0.26%)
Dec 13, 2019 172.12 174.24 171.09 172.57 1,815,753 -0.40(-0.23%)
Dec 12, 2019 173.34 176.51 172.23 172.97 2,004,066 -0.45(-0.26%)
Dec 11, 2019 171.22 173.53 170.82 173.43 1,302,749 +2.11(+1.23%)
Dec 10, 2019 170.60 172.66 169.74 171.31 1,143,865 -0.25(-0.15%)
Dec 09, 2019 172.53 173.07 170.90 171.56 1,273,245 -1.79(-1.03%)
Dec 06, 2019 173.04 174.55 172.06 173.35 1,440,619 +2.75(+1.61%)
Dec 05, 2019 171.23 171.67 169.14 170.60 2,190,439 +0.49(+0.29%)
Dec 04, 2019 170.40 172.09 169.98 170.11 3,181,990 +1.04(+0.62%)
Dec 03, 2019 169.67 170.78 167.98 169.07 3,810,322 -3.50(-2.03%)
Dec 02, 2019 175.69 176.25 172.28 172.57 1,565,439 -3.11(-1.77%)
Nov 29, 2019 176.73 176.80 175.00 175.69 1,044,228 -2.03(-1.14%)
Nov 27, 2019 178.15 178.88 177.05 177.72 1,065,485 -0.43(-0.24%)
Nov 26, 2019 178.35 179.30 177.51 178.15 2,565,129 -0.67(-0.38%)
Nov 25, 2019 175.89 178.87 175.18 178.82 1,602,324 +3.42(+1.95%)
Nov 22, 2019 173.32 175.55 172.80 175.40 1,202,719 +2.33(+1.35%)
Nov 21, 2019 172.49 173.34 171.11 173.06 1,137,176 +0.66(+0.38%)
Nov 20, 2019 174.77 174.96 172.16 172.40 1,518,327 -2.47(-1.41%)
Nov 19, 2019 175.65 176.14 174.22 174.87 1,259,642 -0.70(-0.40%)
Nov 18, 2019 173.02 175.69 171.69 175.57 1,466,916 +2.09(+1.20%)
Nov 15, 2019 174.93 175.36 173.19 173.48 1,111,083 +0.10(+0.06%)
Nov 14, 2019 173.16 174.17 172.23 173.38 727,394 +0.07(+0.04%)
Nov 13, 2019 173.86 174.49 172.89 173.31 1,140,047 -1.93(-1.10%)
Nov 12, 2019 175.94 176.17 174.49 175.24 1,413,200 -0.88(-0.50%)
Nov 11, 2019 176.09 176.55 174.68 176.12 1,000,864 -1.33(-0.75%)
Nov 08, 2019 177.32 178.41 176.58 177.45 986,736 -0.13(-0.07%)
Nov 07, 2019 176.61 179.47 176.48 177.57 2,277,052 +2.38(+1.36%)
Nov 06, 2019 175.99 176.10 173.77 175.20 2,143,618 -0.74(-0.42%)
Nov 05, 2019 174.29 178.07 174.29 175.94 2,738,229 +1.03(+0.59%)
Nov 04, 2019 173.69 175.47 171.92 174.91 3,118,069 +2.47(+1.43%)
Nov 01, 2019 166.70 172.45 166.13 172.44 2,213,685 +7.19(+4.35%)
Oct 31, 2019 166.00 167.11 163.28 165.25 1,631,352 -1.86(-1.11%)
Oct 30, 2019 167.01 167.37 164.37 167.11 1,429,351 -0.04(-0.03%)
Oct 29, 2019 168.60 169.75 167.06 167.15 1,818,052 -2.46(-1.45%)
Oct 28, 2019 170.17 172.25 168.34 169.61 1,849,584 -0.44(-0.26%)
Oct 25, 2019 165.89 170.28 165.13 170.05 1,799,676 +4.58(+2.77%)
Oct 24, 2019 167.12 168.05 164.84 165.47 1,813,113 -1.53(-0.91%)
Oct 23, 2019 167.77 170.01 165.19 167.00 3,517,104 -3.70(-2.16%)
Oct 22, 2019 168.10 170.95 166.81 170.69 2,565,773 +2.50(+1.49%)
Oct 21, 2019 165.30 168.36 165.30 168.19 2,265,965 +3.87(+2.35%)
Oct 18, 2019 165.49 166.25 163.25 164.32 1,865,433 -1.63(-0.98%)
Oct 17, 2019 164.52 166.94 164.13 165.95 2,630,635 +2.33(+1.42%)
Oct 16, 2019 162.55 164.45 162.16 163.62 1,952,538 +0.38(+0.23%)
Oct 15, 2019 161.28 163.91 160.54 163.24 1,761,998 +1.96(+1.22%)
Oct 14, 2019 160.21 161.37 159.13 161.28 1,319,583 +0.04(+0.02%)
Oct 11, 2019 157.11 162.24 157.11 161.24 2,100,674 +5.85(+3.77%)
Oct 10, 2019 152.22 155.41 152.22 155.39 1,368,909 +2.63(+1.72%)
Oct 09, 2019 152.73 153.38 151.75 152.76 1,134,892 +2.14(+1.42%)
Oct 08, 2019 152.97 153.24 150.47 150.62 1,666,272 -4.45(-2.87%)
Oct 07, 2019 155.47 156.55 154.48 155.07 1,249,180 -1.04(-0.67%)
Oct 04, 2019 154.92 156.17 154.20 156.11 1,493,475 +2.00(+1.30%)
Oct 03, 2019 153.34 154.72 150.48 154.12 2,535,386 +0.83(+0.54%)
Oct 02, 2019 156.56 156.91 153.05 153.29 2,263,542 -4.78(-3.02%)
Oct 01, 2019 162.96 164.51 157.46 158.06 1,744,779 -4.23(-2.60%)
Sep 30, 2019 163.38 165.00 161.88 162.29 2,212,154 -1.09(-0.67%)
Sep 27, 2019 165.72 166.27 163.08 163.38 1,315,467 -1.90(-1.15%)
Sep 26, 2019 165.32 166.43 164.65 165.28 1,154,179 +0.24(+0.15%)
Sep 25, 2019 164.82 165.75 163.74 165.04 1,660,141 -0.19(-0.11%)
Sep 24, 2019 164.37 168.91 164.37 165.23 2,958,004 +3.07(+1.89%)
Sep 23, 2019 161.49 162.83 159.93 162.16 1,345,401 -0.88(-0.54%)
Sep 20, 2019 166.19 166.94 161.51 163.04 3,196,952 -1.91(-1.16%)
Sep 19, 2019 164.53 166.30 163.47 164.95 1,261,074 +0.28(+0.17%)
Sep 18, 2019 162.00 164.83 160.96 164.67 1,212,009 +1.41(+0.86%)
Sep 17, 2019 164.66 164.79 161.78 163.26 1,445,462 -1.40(-0.85%)
Sep 16, 2019 162.90 166.47 162.07 164.66 1,471,604 +0.08(+0.05%)
Sep 13, 2019 162.18 165.04 161.90 164.58 1,960,968 +3.28(+2.03%)
Sep 12, 2019 160.02 162.04 158.63 161.30 1,781,661 +1.35(+0.85%)
Sep 11, 2019 161.70 162.14 158.25 159.94 2,089,213 -1.37(-0.85%)
Sep 10, 2019 159.66 161.75 159.27 161.32 1,835,903 +1.14(+0.71%)
Sep 09, 2019 158.59 160.96 158.26 160.18 1,356,140 +2.04(+1.29%)
Sep 06, 2019 159.66 160.38 158.02 158.14 969,967 -1.10(-0.69%)
Sep 05, 2019 157.02 159.71 157.01 159.24 1,839,699 +4.25(+2.75%)
Sep 04, 2019 155.00 156.80 154.40 154.98 1,667,351 +0.64(+0.42%)
Sep 03, 2019 155.50 156.51 153.10 154.34 1,618,973 -2.88(-1.83%)
Aug 30, 2019 158.97 160.41 157.01 157.22 1,273,622 -0.36(-0.23%)
Aug 29, 2019 157.37 159.82 156.63 157.59 1,597,306 +1.81(+1.16%)
Aug 28, 2019 153.29 156.18 153.04 155.78 1,465,453 +2.26(+1.47%)
Aug 27, 2019 155.16 155.49 153.10 153.52 1,759,248 -1.26(-0.82%)
Aug 26, 2019 154.72 155.61 153.49 154.78 1,728,354 +1.87(+1.22%)
Aug 23, 2019 156.28 156.96 152.33 152.92 2,110,305 -4.07(-2.60%)
Aug 22, 2019 157.56 159.17 156.66 156.99 1,302,398 -0.37(-0.24%)
Aug 21, 2019 156.45 157.78 156.35 157.36 1,444,784 +2.15(+1.39%)
Aug 20, 2019 156.74 157.62 155.08 155.21 1,303,134 -2.30(-1.46%)
Aug 19, 2019 158.86 160.46 157.10 157.51 1,382,647 +1.24(+0.79%)
Aug 16, 2019 154.75 157.12 154.75 156.28 1,466,907 +2.85(+1.85%)
Aug 15, 2019 154.86 155.26 152.21 153.43 2,255,162 -1.12(-0.73%)
Aug 14, 2019 158.14 158.81 154.27 154.55 1,828,271 -5.79(-3.61%)
Aug 13, 2019 157.05 162.04 156.69 160.34 1,870,633 +2.67(+1.70%)
Aug 12, 2019 159.25 159.45 156.63 157.67 1,816,237 -2.85(-1.78%)
Aug 09, 2019 162.60 162.86 159.32 160.52 1,919,344 -2.54(-1.56%)
Aug 08, 2019 162.80 163.85 161.71 163.06 1,929,346 +1.34(+0.83%)
Aug 07, 2019 160.96 163.05 159.71 161.72 2,166,971 -2.10(-1.28%)
Aug 06, 2019 164.09 165.23 161.40 163.83 1,541,871 +1.29(+0.79%)
Aug 05, 2019 161.70 163.34 161.19 162.54 3,629,253 -1.89(-1.15%)
Aug 02, 2019 166.42 166.94 163.85 164.42 2,827,983 -2.73(-1.63%)
Aug 01, 2019 171.50 172.45 166.11 167.15 3,609,143 -4.62(-2.69%)
Jul 31, 2019 173.01 173.38 170.06 171.77 1,851,182 -1.25(-0.72%)
Jul 30, 2019 171.66 173.43 171.17 173.02 1,670,413 +0.47(+0.27%)
Jul 29, 2019 170.61 172.81 170.55 172.55 1,804,612 +1.80(+1.05%)
Jul 26, 2019 169.48 171.74 168.43 170.76 2,177,547 +2.18(+1.30%)
Jul 25, 2019 166.50 169.34 166.39 168.57 2,710,338 +2.31(+1.39%)
Jul 24, 2019 164.34 173.17 162.89 166.26 6,922,617 -10.50(-5.94%)
Jul 23, 2019 177.25 177.25 174.93 176.76 1,930,168 +0.33(+0.19%)
Jul 22, 2019 175.34 178.11 175.34 176.43 1,531,527 +1.00(+0.57%)
Jul 19, 2019 177.06 178.71 175.06 175.43 1,688,764 -0.60(-0.34%)
Jul 18, 2019 174.68 176.55 174.17 176.03 3,388,261 +4.35(+2.53%)
Jul 17, 2019 179.92 181.09 171.68 171.68 4,978,632 -13.88(-7.48%)
Jul 16, 2019 184.47 187.35 183.42 185.56 1,782,133 +2.11(+1.15%)
Jul 15, 2019 184.61 184.75 182.49 183.45 1,457,130 -1.61(-0.87%)
Jul 12, 2019 182.32 185.53 181.78 185.06 1,704,230 +3.95(+2.18%)
Jul 11, 2019 178.27 181.70 177.25 181.10 1,733,107 +2.96(+1.66%)
Jul 10, 2019 179.79 180.54 177.06 178.14 1,091,965 +0.45(+0.25%)
Jul 09, 2019 177.80 179.20 177.13 177.69 1,209,900 -1.11(-0.62%)
Jul 08, 2019 179.28 179.98 177.89 178.80 1,056,458 -1.80(-1.00%)
Jul 05, 2019 180.90 182.21 178.43 180.60 1,016,173 -1.41(-0.78%)
Jul 03, 2019 180.53 182.72 180.26 182.01 971,445 +1.86(+1.03%)
Jul 02, 2019 181.34 181.82 179.55 180.15 1,470,267 -0.43(-0.24%)
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.