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: 7:00 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 (%)
Jul 31, 2018 149.24 151.13 148.94 149.04 1,912,992 +0.46(+0.31%)
Jul 30, 2018 148.44 150.75 148.40 148.58 1,468,176 +0.21(+0.14%)
Jul 27, 2018 149.55 149.69 147.08 148.37 2,112,636 -1.17(-0.78%)
Jul 26, 2018 150.36 152.40 148.32 149.54 2,801,168 +1.07(+0.72%)
Jul 25, 2018 138.24 148.83 137.00 148.47 4,097,130 +6.95(+4.91%)
Jul 24, 2018 144.53 145.03 140.83 141.53 3,248,996 -2.21(-1.54%)
Jul 23, 2018 142.77 144.59 141.90 143.74 1,753,743 +1.00(+0.70%)
Jul 20, 2018 140.62 143.46 140.59 142.73 1,886,095 +1.21(+0.85%)
Jul 19, 2018 139.21 141.84 138.32 141.53 2,172,576 +0.50(+0.36%)
Jul 18, 2018 139.73 141.98 139.58 141.02 2,497,407 +4.36(+3.19%)
Jul 17, 2018 136.87 137.36 135.12 136.66 2,387,560 -0.24(-0.17%)
Jul 16, 2018 141.38 141.38 135.81 136.90 2,458,035 -3.73(-2.65%)
Jul 13, 2018 138.64 141.42 138.49 140.62 1,983,596 +1.72(+1.24%)
Jul 12, 2018 138.79 139.63 137.78 138.91 2,359,602 +1.54(+1.12%)
Jul 11, 2018 138.59 138.76 136.35 137.36 1,868,272 -2.60(-1.86%)
Jul 10, 2018 138.54 140.25 138.18 139.96 2,682,401 +1.38(+1.00%)
Jul 09, 2018 137.24 138.78 136.37 138.58 1,263,131 +2.31(+1.70%)
Jul 06, 2018 135.26 136.94 134.34 136.27 1,462,310 +1.27(+0.94%)
Jul 05, 2018 133.79 135.12 133.63 135.00 1,328,716 +1.90(+1.42%)
Jul 03, 2018 133.10 133.10 133.10 0 -1.13(-0.84%)
Jul 02, 2018 132.61 134.74 132.19 134.23 1,022,738 +1.18(+0.89%)
Jun 29, 2018 132.19 134.88 132.17 133.05 1,706,623 +1.01(+0.77%)
Jun 28, 2018 131.51 132.95 129.83 132.04 2,044,705 -0.28(-0.21%)
Jun 27, 2018 133.53 135.53 132.32 132.32 2,135,011 -0.90(-0.67%)
Jun 26, 2018 134.52 134.52 132.57 133.22 2,724,924 -1.03(-0.77%)
Jun 25, 2018 135.99 136.00 133.00 134.25 2,136,193 +0.36(+0.27%)
Jun 22, 2018 133.50 134.99 133.30 133.89 1,982,173 +1.62(+1.23%)
Jun 21, 2018 133.02 133.38 131.54 132.26 1,005,162 -0.96(-0.72%)
Jun 20, 2018 133.84 134.28 132.60 133.23 1,240,902 +0.14(+0.11%)
Jun 19, 2018 133.89 134.25 131.93 133.09 1,663,739 -2.53(-1.87%)
Jun 18, 2018 135.18 136.55 134.48 135.62 1,041,457 -0.78(-0.57%)
Jun 15, 2018 136.62 135.34 136.39 2,807,696 +1.05(+0.78%)
Jun 14, 2018 136.56 136.61 134.95 135.34 1,663,155 -0.62(-0.45%)
Jun 13, 2018 137.87 138.47 135.37 135.96 1,994,244 -1.86(-1.35%)
Jun 12, 2018 138.11 139.85 137.16 137.82 1,769,232 +0.14(+0.10%)
Jun 11, 2018 135.57 138.70 135.46 137.68 2,081,461 +1.67(+1.23%)
Jun 08, 2018 134.21 136.03 133.99 136.01 1,322,578 +1.79(+1.33%)
Jun 07, 2018 134.84 135.18 133.09 134.22 1,497,933 +0.12(+0.09%)
Jun 06, 2018 134.13 134.10 2,225,943 +1.00(+0.75%)
Jun 05, 2018 133.79 134.57 132.42 133.10 1,816,051 -0.73(-0.55%)
Jun 04, 2018 137.33 137.72 133.48 133.84 1,604,608 -3.06(-2.24%)
Jun 01, 2018 134.92 137.57 134.52 136.90 1,885,986 +3.16(+2.36%)
May 31, 2018 136.37 136.87 133.56 133.74 2,153,314 -2.81(-2.06%)
May 30, 2018 134.66 137.16 134.13 136.55 2,363,322 +2.82(+2.11%)
May 29, 2018 133.60 134.69 132.41 133.73 1,632,814 -1.22(-0.90%)
May 25, 2018 134.95 134.95 134.95 0 +0.03(+0.02%)
May 24, 2018 132.81 135.83 132.61 134.92 2,383,389 +2.20(+1.66%)
May 23, 2018 133.34 133.60 131.39 132.72 2,261,599 -1.16(-0.86%)
May 22, 2018 134.56 135.98 133.83 133.87 1,601,876 -0.68(-0.50%)
May 21, 2018 135.16 136.38 134.33 134.55 1,546,125 +0.07(+0.05%)
May 18, 2018 134.21 135.10 133.41 134.48 1,237,996 +0.01(+0.01%)
May 17, 2018 133.17 135.57 133.17 134.47 1,499,808 +1.41(+1.06%)
May 16, 2018 133.09 133.70 132.11 133.06 1,881,066 +0.12(+0.09%)
May 15, 2018 131.91 133.08 131.55 132.94 1,608,640 +0.26(+0.20%)
May 14, 2018 134.63 135.31 132.41 132.67 1,408,567 -1.73(-1.29%)
May 11, 2018 134.05 135.57 133.44 134.40 1,361,183 +0.56(+0.42%)
May 10, 2018 133.28 134.03 132.42 133.84 1,918,811 +0.73(+0.55%)
May 09, 2018 129.50 134.22 129.07 133.10 2,487,606 +4.27(+3.31%)
May 08, 2018 127.79 130.28 127.42 128.83 1,624,716 +0.55(+0.43%)
May 07, 2018 127.32 128.60 127.03 128.29 1,659,639 +1.37(+1.08%)
May 04, 2018 123.75 127.79 123.63 126.92 1,526,770 +2.63(+2.11%)
May 03, 2018 124.75 125.07 122.00 124.29 2,008,173 -0.65(-0.52%)
May 02, 2018 124.69 127.08 123.91 124.94 1,785,451 -0.08(-0.06%)
May 01, 2018 125.63 126.44 123.39 125.02 2,092,051 -0.86(-0.68%)
Apr 30, 2018 128.98 129.63 125.59 125.88 2,816,980 -2.76(-2.15%)
Apr 27, 2018 126.95 128.95 125.75 128.65 1,611,147 +1.69(+1.33%)
Apr 26, 2018 126.86 129.72 124.87 126.95 4,261,662 -1.11(-0.87%)
Apr 25, 2018 123.52 128.46 122.43 128.07 5,674,994 +9.64(+8.14%)
Apr 24, 2018 121.35 122.37 117.11 118.43 3,130,306 -2.45(-2.03%)
Apr 23, 2018 119.94 121.16 119.30 120.87 1,776,694 +0.89(+0.74%)
Apr 20, 2018 121.66 122.36 119.41 119.99 1,561,289 -1.85(-1.52%)
Apr 19, 2018 120.92 122.18 119.65 121.84 1,850,011 +0.22(+0.18%)
Apr 18, 2018 120.30 123.12 120.30 121.62 2,495,690 +2.69(+2.26%)
Apr 17, 2018 120.41 120.41 118.28 118.94 1,513,263 -0.82(-0.68%)
Apr 16, 2018 118.22 120.15 118.22 119.75 1,668,635 +2.61(+2.22%)
Apr 13, 2018 117.38 118.00 116.64 117.14 2,040,352 +0.30(+0.26%)
Apr 12, 2018 115.50 117.49 115.38 116.85 1,703,840 +1.86(+1.62%)
Apr 11, 2018 113.37 115.78 113.19 114.99 1,943,831 +0.92(+0.81%)
Apr 10, 2018 114.42 115.46 113.48 114.06 2,106,383 +0.95(+0.84%)
Apr 09, 2018 114.21 115.02 112.96 113.12 1,371,364 -0.39(-0.34%)
Apr 06, 2018 116.36 117.21 112.13 113.50 2,619,619 -3.81(-3.25%)
Apr 05, 2018 116.41 117.72 115.64 117.31 2,978,148 +1.51(+1.30%)
Apr 04, 2018 115.33 116.10 114.96 115.80 3,277,856 -1.22(-1.04%)
Apr 03, 2018 116.97 117.61 115.76 117.02 2,681,431 +0.47(+0.41%)
Apr 02, 2018 118.95 119.80 114.96 116.55 2,175,334 -2.59(-2.17%)
Mar 29, 2018 119.14 119.14 119.14 0 +1.59(+1.35%)
Mar 28, 2018 117.44 119.12 116.01 117.55 2,095,694 +0.33(+0.28%)
Mar 27, 2018 119.77 120.88 116.51 117.22 2,272,409 -2.28(-1.91%)
Mar 26, 2018 117.53 119.68 115.65 119.50 2,231,221 +3.52(+3.03%)
Mar 23, 2018 117.95 119.36 115.69 115.98 2,249,570 -1.76(-1.50%)
Mar 22, 2018 120.81 121.50 117.66 117.74 3,386,150 -4.61(-3.77%)
Mar 21, 2018 122.50 124.48 121.75 122.36 1,360,130 +0.13(+0.11%)
Mar 20, 2018 122.61 122.70 121.44 122.22 1,590,058 +0.11(+0.09%)
Mar 19, 2018 121.08 122.38 120.06 122.11 2,341,318 +0.51(+0.42%)
Mar 16, 2018 120.94 122.42 120.94 121.60 2,481,206 +0.84(+0.70%)
Mar 15, 2018 119.99 121.39 119.27 120.76 2,248,162 +0.87(+0.72%)
Mar 14, 2018 125.81 125.81 119.24 119.89 3,083,215 -5.04(-4.03%)
Mar 13, 2018 125.83 126.94 124.70 124.93 1,598,788 -0.16(-0.13%)
Mar 12, 2018 127.56 128.09 124.82 125.09 1,608,076 -2.61(-2.04%)
Mar 09, 2018 124.32 128.08 124.09 127.69 2,004,970 +4.47(+3.62%)
Mar 08, 2018 124.12 124.84 122.18 123.23 1,732,059 -0.25(-0.20%)
Mar 07, 2018 124.43 123.47 1,463,473 -0.32(-0.26%)
Mar 06, 2018 124.02 124.28 122.41 123.79 1,340,120 +0.22(+0.18%)
Mar 05, 2018 120.94 123.88 119.76 123.57 1,704,031 +1.90(+1.56%)
Mar 02, 2018 120.68 122.32 119.43 121.66 1,526,561 -0.01(-0.01%)
Mar 01, 2018 122.36 123.88 119.88 121.67 2,470,474 -0.36(-0.29%)
Feb 28, 2018 125.14 125.87 122.01 122.03 1,929,965 -3.29(-2.63%)
Feb 27, 2018 128.09 129.52 125.29 125.32 1,818,433 -2.36(-1.85%)
Feb 26, 2018 125.69 128.12 125.17 127.68 1,818,857 +2.55(+2.03%)
Feb 23, 2018 124.89 125.83 123.82 125.14 1,536,627 +1.00(+0.81%)
Feb 22, 2018 124.14 2,053,857 +2.26(+1.86%)
Feb 21, 2018 122.97 125.38 121.79 121.87 1,983,048 -0.99(-0.81%)
Feb 20, 2018 124.34 124.58 122.02 122.87 2,004,848 -2.29(-1.83%)
Feb 16, 2018 125.16 125.16 125.16 0 +0.23(+0.18%)
Feb 15, 2018 125.48 125.73 124.05 124.93 1,571,116 +0.11(+0.09%)
Feb 14, 2018 122.52 124.98 121.08 124.81 1,876,321 +1.70(+1.38%)
Feb 13, 2018 121.92 123.67 120.53 123.11 1,532,022 +0.35(+0.29%)
Feb 12, 2018 122.18 123.66 120.62 122.76 2,008,958 +1.48(+1.22%)
Feb 09, 2018 121.14 122.39 115.65 121.28 2,715,318 +1.17(+0.97%)
Feb 08, 2018 125.71 120.09 120.11 3,005,456 -5.08(-4.06%)
Feb 07, 2018 124.67 126.74 124.04 125.19 1,669,134 -0.33(-0.26%)
Feb 06, 2018 120.20 125.86 118.06 125.52 2,797,996 +2.65(+2.16%)
Feb 05, 2018 127.00 128.36 121.98 122.87 1,918,838 -4.39(-3.45%)
Feb 02, 2018 129.11 129.73 126.88 127.25 2,022,504 -3.02(-2.32%)
Feb 01, 2018 130.98 131.92 129.77 130.27 1,626,430 -1.48(-1.13%)
Jan 31, 2018 131.22 132.44 130.76 131.75 1,935,485 +0.72(+0.55%)
Jan 30, 2018 131.57 132.21 130.98 131.03 1,685,176 -1.17(-0.89%)
Jan 29, 2018 131.83 133.08 131.56 132.20 1,793,810 +0.37(+0.28%)
Jan 26, 2018 129.93 132.18 129.62 131.83 2,460,543 +2.39(+1.85%)
Jan 25, 2018 130.72 132.16 129.07 129.44 1,889,612 -1.49(-1.14%)
Jan 24, 2018 131.64 132.73 128.51 130.93 3,353,023 -1.50(-1.13%)
Jan 23, 2018 131.97 132.95 130.15 132.44 3,014,592 +0.17(+0.13%)
Jan 22, 2018 132.24 132.74 130.83 132.27 2,752,672 +0.06(+0.05%)
Jan 19, 2018 134.18 134.35 132.16 132.21 3,482,480 -1.75(-1.31%)
Jan 18, 2018 134.74 135.10 133.52 133.96 2,012,058 -0.56(-0.42%)
Jan 17, 2018 133.41 134.78 132.55 134.52 2,387,811 +0.92(+0.69%)
Jan 16, 2018 135.25 137.23 133.57 133.60 2,854,621 -1.17(-0.87%)
Jan 12, 2018 134.78 134.78 134.78 0 +0.27(+0.20%)
Jan 11, 2018 132.81 135.04 132.43 134.50 2,040,142 +2.11(+1.60%)
Jan 10, 2018 132.21 132.39 1,286,445 -1.74(-1.30%)
Jan 09, 2018 133.58 135.01 133.36 134.13 1,494,358 +0.90(+0.67%)
Jan 08, 2018 130.99 133.47 130.98 133.23 1,573,845 +2.01(+1.53%)
Jan 05, 2018 129.62 132.60 129.62 131.22 1,801,439 +2.52(+1.96%)
Jan 04, 2018 129.00 129.75 128.29 128.70 1,769,443 +0.36(+0.28%)
Jan 03, 2018 128.24 128.84 127.40 128.34 1,342,732 +0.01(+0.01%)
Jan 02, 2018 127.46 128.34 126.47 128.33 1,202,613 +1.80(+1.42%)
Dec 29, 2017 126.53 126.53 126.53 0 -0.36(-0.28%)
Dec 28, 2017 127.49 127.77 126.07 126.89 652,571 -0.52(-0.41%)
Dec 27, 2017 126.61 127.78 126.01 127.41 1,053,010 +1.14(+0.91%)
Dec 26, 2017 126.17 127.02 125.79 126.27 533,473 +0.07(+0.06%)
Dec 22, 2017 126.28 126.44 125.35 126.20 662,850 +0.21(+0.17%)
Dec 21, 2017 127.09 127.09 124.78 125.99 1,225,513 -0.49(-0.39%)
Dec 20, 2017 126.12 127.00 125.48 126.48 2,075,786 +0.98(+0.78%)
Dec 19, 2017 126.05 126.30 124.48 125.50 1,641,113 +0.08(+0.06%)
Dec 18, 2017 124.39 125.68 123.15 125.42 2,159,130 +2.20(+1.79%)
Dec 15, 2017 122.15 123.67 120.95 123.22 3,167,879 +0.22(+0.18%)
Dec 14, 2017 124.35 124.82 122.71 123.00 1,134,330 -0.85(-0.68%)
Dec 13, 2017 123.44 125.18 123.37 123.85 1,624,835 +0.32(+0.26%)
Dec 12, 2017 123.53 124.14 123.00 123.53 1,383,439 -0.08(-0.06%)
Dec 11, 2017 123.36 124.31 122.81 123.61 1,609,351 +0.64(+0.52%)
Dec 08, 2017 123.62 124.66 122.80 122.97 1,216,139 -0.18(-0.15%)
Dec 07, 2017 121.23 123.68 121.06 123.15 1,704,144 +2.01(+1.66%)
Dec 06, 2017 121.18 121.83 120.82 121.14 1,385,088 +0.00(+0.00%)
Dec 05, 2017 122.39 122.91 121.13 2,643,527 +0.00(+0.00%)
Dec 04, 2017 121.38 122.70 121.03 122.16 2,539,509 +2.09(+1.74%)
Dec 01, 2017 121.33 121.76 118.48 120.07 2,767,896 -0.99(-0.82%)
Nov 30, 2017 118.79 122.24 118.04 121.06 3,532,973 +1.94(+1.63%)
Nov 29, 2017 114.04 119.83 113.67 119.12 4,162,846 +5.47(+4.81%)
Nov 28, 2017 111.61 113.77 110.79 113.65 1,743,221 +2.33(+2.09%)
Nov 27, 2017 112.10 112.68 110.38 111.32 1,880,882 -2.21(-1.95%)
Nov 24, 2017 113.07 114.47 113.04 113.53 670,835 +0.68(+0.60%)
Nov 22, 2017 112.96 113.49 112.47 112.85 711,217 +0.11(+0.10%)
Nov 21, 2017 111.42 112.89 111.21 112.73 1,201,827 +1.77(+1.60%)
Nov 20, 2017 111.50 111.50 110.50 110.96 1,116,775 -0.41(-0.37%)
Nov 17, 2017 112.12 113.04 111.25 111.37 1,382,065 -1.47(-1.30%)
Nov 16, 2017 111.12 113.04 110.53 112.84 1,566,834 +2.45(+2.21%)
Nov 15, 2017 110.25 116.36 109.93 110.39 1,540,650 -0.49(-0.44%)
Nov 14, 2017 111.04 111.60 110.30 110.88 1,307,723 -0.56(-0.50%)
Nov 13, 2017 110.44 111.63 109.67 111.44 1,060,351 +0.41(+0.37%)
Nov 10, 2017 111.47 112.03 110.87 111.03 1,489,874 -0.73(-0.66%)
Nov 09, 2017 112.20 112.90 111.45 111.77 1,263,869 -1.17(-1.04%)
Nov 08, 2017 113.06 113.17 111.94 112.94 1,811,869 -0.10(-0.09%)
Nov 07, 2017 113.38 114.17 112.75 113.04 1,122,212 -0.59(-0.51%)
Nov 06, 2017 113.94 114.13 113.38 113.63 1,088,143 -0.21(-0.18%)
Nov 03, 2017 115.36 115.43 113.28 113.83 1,407,875 -1.56(-1.35%)
Nov 02, 2017 114.22 115.46 113.50 115.40 1,409,863 +0.80(+0.70%)
Nov 01, 2017 115.12 115.12 113.62 114.59 1,126,064 +0.36(+0.32%)
Oct 31, 2017 115.60 115.60 114.18 114.23 1,412,810 -1.20(-1.04%)
Oct 30, 2017 115.53 116.39 115.13 115.43 1,427,388 -0.74(-0.64%)
Oct 27, 2017 115.64 116.84 115.20 116.17 1,943,047 +0.35(+0.30%)
Oct 26, 2017 113.86 116.15 113.25 115.82 2,669,424 +3.96(+3.54%)
Oct 25, 2017 112.74 114.06 109.53 111.86 4,168,675 -3.15(-2.74%)
Oct 24, 2017 115.29 116.83 114.77 115.00 2,373,408 +0.38(+0.33%)
Oct 23, 2017 115.61 116.27 114.53 114.62 1,467,499 -0.77(-0.66%)
Oct 20, 2017 113.71 115.50 113.43 115.39 2,106,986 +2.18(+1.93%)
Oct 19, 2017 112.92 113.29 112.02 113.20 2,122,727 -0.24(-0.22%)
Oct 18, 2017 113.14 114.26 113.03 113.45 1,404,265 +0.90(+0.80%)
Oct 17, 2017 111.93 113.52 111.81 112.54 2,179,402 -0.28(-0.25%)
Oct 16, 2017 113.73 114.19 112.41 112.82 1,951,462 -1.61(-1.41%)
Oct 13, 2017 116.56 116.92 114.39 114.43 1,031,730 -1.77(-1.53%)
Oct 12, 2017 114.46 116.45 114.46 116.20 1,509,344 +1.91(+1.67%)
Oct 11, 2017 113.06 114.35 112.86 114.29 1,371,942 +1.30(+1.15%)
Oct 10, 2017 114.23 114.28 112.57 113.00 1,423,284 -0.69(-0.60%)
Oct 09, 2017 113.43 113.89 113.32 113.68 879,059 +0.29(+0.25%)
Oct 06, 2017 113.80 114.19 112.80 113.39 1,474,634 -0.57(-0.50%)
Oct 05, 2017 113.47 114.16 112.88 113.97 2,060,318 +0.54(+0.48%)
Oct 04, 2017 113.84 114.47 113.13 113.43 2,643,912 -0.93(-0.81%)
Oct 03, 2017 113.91 114.72 113.52 114.36 3,464,679 -0.06(-0.05%)
Oct 02, 2017 115.30 115.43 113.77 114.42 1,955,456 -0.52(-0.45%)
Sep 29, 2017 115.22 115.87 114.81 114.94 1,655,100 -0.48(-0.41%)
Sep 28, 2017 115.02 116.31 115.02 115.42 1,311,773 +0.24(+0.21%)
Sep 27, 2017 114.19 115.21 113.85 115.18 1,336,851 +1.31(+1.15%)
Sep 26, 2017 113.59 114.27 113.00 113.86 1,291,637 +0.56(+0.49%)
Sep 25, 2017 113.86 114.22 112.55 113.31 1,406,279 -0.55(-0.48%)
Sep 22, 2017 113.45 114.00 112.87 113.86 1,417,800 +0.24(+0.21%)
Sep 21, 2017 113.52 114.14 113.06 113.61 1,381,288 -0.23(-0.21%)
Sep 20, 2017 111.19 113.88 111.02 113.85 1,201,842 +2.76(+2.49%)
Sep 19, 2017 111.00 111.33 110.28 111.08 1,314,648 +0.39(+0.35%)
Sep 18, 2017 111.62 111.62 110.55 110.69 1,246,975 -0.60(-0.54%)
Sep 15, 2017 110.50 111.33 110.00 111.29 1,905,249 +0.97(+0.87%)
Sep 14, 2017 109.76 111.20 109.55 110.33 1,061,273 +0.15(+0.13%)
Sep 13, 2017 109.95 110.21 109.08 110.18 1,350,070 +0.16(+0.14%)
Sep 12, 2017 109.74 110.37 109.74 110.02 1,813,295 +0.14(+0.13%)
Sep 11, 2017 108.47 109.88 107.81 109.88 1,552,907 +2.17(+2.02%)
Sep 08, 2017 107.61 107.99 106.91 107.71 1,208,470 -0.01(-0.01%)
Sep 07, 2017 106.83 108.08 106.31 107.72 1,580,040 +1.30(+1.22%)
Sep 06, 2017 105.83 107.77 105.33 106.42 2,992,465 +1.16(+1.10%)
Sep 05, 2017 105.35 105.94 104.42 105.27 2,977,828 -0.04(-0.04%)
Sep 01, 2017 105.33 106.41 105.19 105.31 1,209,645 +0.56(+0.53%)
Aug 31, 2017 105.57 105.97 104.50 104.76 1,642,396 -0.23(-0.22%)
Aug 30, 2017 103.77 105.43 103.57 104.99 1,375,699 +1.21(+1.16%)
Aug 29, 2017 101.61 103.91 101.61 103.78 1,205,643 +1.42(+1.39%)
Aug 28, 2017 103.07 103.07 101.89 102.36 2,727,793 -0.39(-0.38%)
Aug 25, 2017 103.03 103.89 102.44 102.75 1,138,713 +0.41(+0.40%)
Aug 24, 2017 103.49 103.98 101.78 102.34 1,104,265 -1.04(-1.01%)
Aug 23, 2017 104.12 104.48 103.23 103.38 1,094,395 -1.27(-1.21%)
Aug 22, 2017 102.72 104.78 102.46 104.65 1,514,650 +2.37(+2.32%)
Aug 21, 2017 103.22 103.56 101.91 102.28 2,008,174 -0.83(-0.81%)
Aug 18, 2017 102.02 103.97 101.50 103.11 1,666,186 +0.98(+0.96%)
Aug 17, 2017 104.36 104.44 102.08 102.13 1,518,833 -2.55(-2.43%)
Aug 16, 2017 104.30 105.45 104.12 104.68 1,357,966 +0.34(+0.32%)
Aug 15, 2017 103.66 104.55 103.26 104.34 1,565,675 +0.42(+0.41%)
Aug 14, 2017 101.96 104.09 101.70 103.91 2,325,902 +2.60(+2.57%)
Aug 11, 2017 99.86 101.91 99.86 101.31 1,267,151 +0.97(+0.97%)
Aug 10, 2017 101.88 102.48 100.31 100.34 1,628,849 -1.76(-1.72%)
Aug 09, 2017 101.56 102.26 101.11 102.10 1,707,900 +0.22(+0.21%)
Aug 08, 2017 100.43 102.88 100.29 101.88 2,170,657 +1.15(+1.14%)
Aug 07, 2017 100.09 101.25 100.07 100.73 2,846,181 +1.11(+1.12%)
Aug 04, 2017 98.67 99.96 98.47 99.62 2,734,109 +1.03(+1.04%)
Aug 03, 2017 97.89 99.65 97.78 98.59 3,781,186 +1.36(+1.39%)
Aug 02, 2017 96.98 97.61 96.34 97.24 2,576,904 -0.42(-0.43%)
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.