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, 2019 192.50 192.91 189.22 191.12 1,663,775 -1.39(-0.72%)
Jul 30, 2019 190.99 192.97 190.45 192.51 1,501,307 +0.52(+0.27%)
Jul 29, 2019 189.83 192.27 189.76 191.99 1,621,920 +2.00(+1.05%)
Jul 26, 2019 188.57 191.08 187.40 189.99 1,957,100 +2.43(+1.30%)
Jul 25, 2019 185.25 188.42 185.13 187.56 2,435,953 +2.57(+1.39%)
Jul 24, 2019 182.85 192.68 181.24 184.99 6,221,796 -11.68(-5.94%)
Jul 23, 2019 197.22 197.22 194.63 196.67 1,734,765 +0.37(+0.19%)
Jul 22, 2019 195.09 198.17 195.09 196.30 1,376,481 +1.11(+0.57%)
Jul 19, 2019 197.00 198.84 194.78 195.19 1,517,800 -0.67(-0.34%)
Jul 18, 2019 194.36 196.44 193.79 195.86 3,045,246 +4.84(+2.53%)
Jul 17, 2019 200.19 201.49 191.02 191.02 4,474,613 -15.44(-7.48%)
Jul 16, 2019 205.25 208.45 204.08 206.46 1,601,716 +2.35(+1.15%)
Jul 15, 2019 205.40 205.56 203.05 204.11 1,309,616 -1.79(-0.87%)
Jul 12, 2019 202.86 206.43 202.26 205.90 1,531,700 +4.40(+2.18%)
Jul 11, 2019 198.35 202.17 197.21 201.50 1,557,654 +3.29(+1.66%)
Jul 10, 2019 200.04 200.88 197.00 198.21 981,419 +0.50(+0.25%)
Jul 09, 2019 197.83 199.39 197.08 197.71 1,087,414 -1.23(-0.62%)
Jul 08, 2019 199.48 200.25 197.93 198.94 949,506 -2.00(-1.00%)
Jul 05, 2019 201.28 202.74 198.53 200.94 913,300 -1.57(-0.78%)
Jul 03, 2019 200.87 203.30 200.56 202.51 873,100 +2.07(+1.03%)
Jul 02, 2019 201.76 202.30 199.77 200.44 1,321,423 -0.48(-0.24%)
Jul 01, 2019 200.93 202.59 199.99 200.92 1,761,486 +1.59(+0.80%)
Jun 28, 2019 194.22 199.37 193.68 199.33 2,947,800 +5.93(+3.07%)
Jun 27, 2019 193.48 195.00 192.96 193.40 1,499,268 +0.61(+0.32%)
Jun 26, 2019 192.77 193.93 192.01 192.79 1,229,922 +0.53(+0.28%)
Jun 25, 2019 192.72 193.37 188.00 192.26 1,940,508 -0.99(-0.51%)
Jun 24, 2019 196.96 197.45 193.07 193.25 1,467,871 -3.94(-2.00%)
Jun 21, 2019 196.51 199.91 195.72 197.19 1,956,700 +0.88(+0.45%)
Jun 20, 2019 194.70 196.87 193.91 196.31 1,635,692 +3.91(+2.03%)
Jun 19, 2019 193.84 194.24 190.88 192.40 2,806,985 -1.04(-0.54%)
Jun 18, 2019 192.32 194.62 191.15 193.44 3,926,935 +2.67(+1.40%)
Jun 17, 2019 194.45 194.65 190.65 190.77 2,170,610 -3.97(-2.04%)
Jun 14, 2019 196.31 196.99 193.33 194.74 2,273,700 -1.77(-0.90%)
Jun 13, 2019 199.04 200.28 195.76 196.51 1,749,058 -2.72(-1.37%)
Jun 12, 2019 198.98 200.34 197.24 199.23 1,114,800 +0.26(+0.13%)
Jun 11, 2019 202.87 204.06 197.81 198.97 1,694,338 -2.44(-1.21%)
Jun 10, 2019 204.66 207.57 201.16 201.41 1,394,528 -1.63(-0.80%)
Jun 07, 2019 201.01 203.68 200.62 203.04 1,164,600 +3.18(+1.59%)
Jun 06, 2019 202.60 203.42 197.86 199.86 2,086,944 -3.10(-1.53%)
Jun 05, 2019 202.83 204.50 202.00 202.96 1,502,816 +1.74(+0.86%)
Jun 04, 2019 198.08 201.37 197.03 201.22 1,102,438 +4.88(+2.49%)
Jun 03, 2019 195.13 198.19 194.45 196.34 1,187,117 +1.20(+0.61%)
May 31, 2019 196.10 197.47 194.17 195.14 1,494,200 -2.99(-1.51%)
May 30, 2019 196.18 198.50 195.99 198.13 829,899 +2.94(+1.51%)
May 29, 2019 196.29 196.62 193.76 195.19 1,264,441 -2.48(-1.25%)
May 28, 2019 199.94 202.20 197.18 197.67 1,848,747 -1.60(-0.80%)
May 24, 2019 201.33 201.33 196.60 199.27 1,116,800 -0.68(-0.34%)
May 23, 2019 201.07 201.07 196.54 199.95 1,619,928 -3.52(-1.73%)
May 22, 2019 204.54 204.68 201.68 203.47 671,635 -1.17(-0.57%)
May 21, 2019 206.29 206.56 204.46 204.64 890,014 +0.16(+0.08%)
May 20, 2019 202.72 205.13 202.53 204.48 1,040,428 +0.96(+0.47%)
May 17, 2019 202.75 205.16 202.47 203.52 1,242,100 -1.70(-0.83%)
May 16, 2019 201.66 206.71 201.24 205.22 1,266,059 +4.42(+2.20%)
May 15, 2019 199.34 201.49 199.10 200.80 1,129,821 +0.27(+0.13%)
May 14, 2019 197.95 202.59 197.78 200.53 1,182,303 +3.72(+1.89%)
May 13, 2019 199.50 199.69 194.11 196.81 2,009,071 -5.78(-2.85%)
May 10, 2019 201.36 203.29 197.74 202.59 1,057,200 -0.12(-0.06%)
May 09, 2019 199.47 202.85 199.07 202.71 1,093,126 +1.16(+0.58%)
May 08, 2019 201.20 203.50 200.48 201.55 1,031,881 +0.36(+0.18%)
May 07, 2019 201.92 203.03 197.87 201.19 1,447,513 -3.07(-1.50%)
May 06, 2019 201.63 204.91 200.57 204.26 947,429 -0.80(-0.39%)
May 03, 2019 201.83 205.42 201.83 205.06 772,200 +3.93(+1.95%)
May 02, 2019 199.15 201.36 197.83 201.13 1,047,629 +0.93(+0.46%)
May 01, 2019 203.37 203.78 199.54 200.20 1,671,056 -3.82(-1.87%)
Apr 30, 2019 202.49 204.35 200.70 204.02 1,067,349 +1.18(+0.58%)
Apr 29, 2019 203.75 204.04 202.28 202.84 1,115,920 -1.30(-0.64%)
Apr 26, 2019 203.18 204.22 202.96 204.14 922,000 +1.33(+0.66%)
Apr 25, 2019 205.54 205.54 202.58 202.81 1,421,811 -3.89(-1.88%)
Apr 24, 2019 206.24 211.46 205.72 206.70 2,749,140 +5.03(+2.49%)
Apr 23, 2019 201.54 202.69 199.97 201.67 1,823,093 +0.18(+0.09%)
Apr 22, 2019 198.34 201.91 198.03 201.49 1,580,208 +2.91(+1.47%)
Apr 18, 2019 199.22 200.00 197.85 198.58 1,715,100 +1.48(+0.75%)
Apr 17, 2019 196.91 198.24 195.76 197.10 1,748,902 +3.88(+2.01%)
Apr 16, 2019 194.12 194.12 192.84 193.22 1,036,064 -0.50(-0.26%)
Apr 15, 2019 195.72 196.49 193.60 193.72 859,910 -2.43(-1.24%)
Apr 12, 2019 194.39 196.57 194.28 196.15 1,044,000 +2.97(+1.54%)
Apr 11, 2019 193.31 194.13 192.43 193.18 752,961 +0.57(+0.30%)
Apr 10, 2019 192.90 193.05 191.26 192.61 999,461 -0.14(-0.07%)
Apr 09, 2019 192.52 193.58 190.36 192.75 1,041,008 -1.28(-0.66%)
Apr 08, 2019 192.40 194.12 191.56 194.03 929,881 +1.84(+0.96%)
Apr 05, 2019 191.46 193.12 191.24 192.19 1,366,800 +0.68(+0.36%)
Apr 04, 2019 192.20 192.75 191.10 191.51 998,730 -0.77(-0.40%)
Apr 03, 2019 193.83 194.62 191.91 192.28 1,358,052 -0.72(-0.37%)
Apr 02, 2019 193.54 194.55 192.76 193.00 1,567,967 -0.54(-0.28%)
Apr 01, 2019 190.00 193.78 189.00 193.54 2,188,333 +6.65(+3.56%)
Mar 29, 2019 188.03 188.49 186.46 186.89 1,949,600 +0.50(+0.27%)
Mar 28, 2019 182.55 186.60 182.55 186.39 1,739,628 +3.97(+2.18%)
Mar 27, 2019 181.09 182.81 180.50 182.42 964,297 +0.99(+0.55%)
Mar 26, 2019 181.00 182.12 179.85 181.43 1,011,820 +1.62(+0.90%)
Mar 25, 2019 177.60 181.72 177.42 179.81 1,198,913 +1.87(+1.05%)
Mar 22, 2019 180.21 180.53 177.67 177.94 1,021,500 -2.67(-1.48%)
Mar 21, 2019 177.15 181.19 177.15 180.61 793,978 +2.35(+1.32%)
Mar 20, 2019 178.88 180.03 176.70 178.26 1,194,098 -0.52(-0.29%)
Mar 19, 2019 182.91 182.92 178.35 178.78 1,510,807 -3.75(-2.05%)
Mar 18, 2019 179.32 182.73 179.23 182.53 1,541,294 +3.01(+1.68%)
Mar 15, 2019 179.95 181.60 179.17 179.52 3,432,500 +0.53(+0.30%)
Mar 14, 2019 179.67 180.20 177.73 178.99 1,269,411 -0.80(-0.44%)
Mar 13, 2019 179.92 182.15 179.24 179.79 1,494,091 +0.44(+0.25%)
Mar 12, 2019 181.11 181.19 178.94 179.35 1,254,977 -1.49(-0.82%)
Mar 11, 2019 176.67 181.04 176.12 180.84 1,312,673 +4.06(+2.30%)
Mar 08, 2019 177.31 177.52 174.23 176.78 1,125,400 -1.93(-1.08%)
Mar 07, 2019 178.74 179.38 177.73 178.71 1,029,735 -0.23(-0.13%)
Mar 06, 2019 178.29 179.78 177.37 178.94 1,327,696 +1.10(+0.62%)
Mar 05, 2019 180.19 180.24 177.74 177.84 1,340,321 -1.96(-1.09%)
Mar 04, 2019 180.11 181.96 178.19 179.80 1,611,385 +0.93(+0.52%)
Mar 01, 2019 179.91 180.80 177.91 178.87 1,549,200 -0.43(-0.24%)
Feb 28, 2019 180.82 180.82 178.62 179.30 1,390,177 -1.52(-0.84%)
Feb 27, 2019 180.10 180.96 179.75 180.82 1,021,910 +0.31(+0.17%)
Feb 26, 2019 180.56 181.05 179.74 180.51 1,483,672 -0.90(-0.50%)
Feb 25, 2019 183.59 183.71 181.29 181.41 1,563,647 -1.89(-1.03%)
Feb 22, 2019 183.23 183.99 181.71 183.30 1,259,800 +0.36(+0.20%)
Feb 21, 2019 183.63 183.63 182.09 182.94 1,244,420 -0.55(-0.30%)
Feb 20, 2019 182.82 183.90 182.42 183.49 1,463,507 +0.73(+0.40%)
Feb 19, 2019 179.61 183.93 179.54 182.76 1,516,247 -0.11(-0.06%)
Feb 15, 2019 182.52 183.24 181.67 182.87 1,256,200 +1.14(+0.63%)
Feb 14, 2019 180.14 182.54 179.50 181.73 1,468,066 +0.78(+0.43%)
Feb 13, 2019 180.63 181.26 179.42 180.95 1,875,576 +0.34(+0.19%)
Feb 12, 2019 178.05 181.52 177.76 180.61 2,382,536 +3.66(+2.07%)
Feb 11, 2019 174.98 180.42 174.54 176.95 4,587,689 +5.49(+3.20%)
Feb 08, 2019 169.07 171.57 168.89 171.46 2,036,900 +0.99(+0.58%)
Feb 07, 2019 168.23 170.54 167.31 170.47 2,215,025 +1.49(+0.88%)
Feb 06, 2019 169.00 170.64 168.12 168.98 2,026,366 +0.10(+0.06%)
Feb 05, 2019 169.82 169.92 167.33 168.88 1,792,199 -1.07(-0.63%)
Feb 04, 2019 169.14 170.04 168.12 169.95 1,651,663 +0.42(+0.25%)
Feb 01, 2019 167.50 169.80 166.98 169.53 1,670,300 +1.79(+1.07%)
Jan 31, 2019 168.25 168.49 166.33 167.74 1,738,311 -0.64(-0.38%)
Jan 30, 2019 167.93 169.16 165.97 168.38 1,387,765 +1.45(+0.87%)
Jan 29, 2019 165.78 168.57 165.77 166.93 1,648,176 +1.14(+0.69%)
Jan 28, 2019 163.96 166.15 162.73 165.79 1,613,063 +0.67(+0.41%)
Jan 25, 2019 161.00 167.83 160.19 165.12 4,409,200 -0.82(-0.49%)
Jan 24, 2019 166.75 167.78 165.22 165.94 2,619,401 +1.73(+1.05%)
Jan 23, 2019 165.74 166.70 162.51 164.21 2,149,908 -1.13(-0.68%)
Jan 22, 2019 168.12 168.20 164.92 165.34 2,388,555 -3.71(-2.19%)
Jan 18, 2019 166.23 170.26 165.77 169.05 2,726,600 +3.97(+2.40%)
Jan 17, 2019 162.72 165.56 162.21 165.08 1,702,599 +2.27(+1.39%)
Jan 16, 2019 163.13 163.72 162.09 162.81 1,731,471 +0.32(+0.20%)
Jan 15, 2019 163.82 164.11 161.42 162.49 1,207,872 -1.23(-0.75%)
Jan 14, 2019 162.33 164.39 161.61 163.72 1,529,140 +0.14(+0.09%)
Jan 11, 2019 160.49 163.58 159.85 163.58 2,054,000 +2.17(+1.34%)
Jan 10, 2019 158.14 161.65 156.75 161.41 2,014,598 +2.40(+1.51%)
Jan 09, 2019 156.76 159.77 156.44 159.01 2,361,765 +2.37(+1.51%)
Jan 08, 2019 154.10 158.44 154.10 156.64 3,538,378 +5.07(+3.34%)
Jan 07, 2019 150.52 152.06 148.28 151.57 1,787,365 +1.04(+0.69%)
Jan 04, 2019 146.77 150.61 146.76 150.53 1,988,400 +6.51(+4.52%)
Jan 03, 2019 148.87 148.87 143.60 144.02 2,244,931 -5.52(-3.69%)
Jan 02, 2019 146.96 149.68 144.79 149.54 1,744,977 +0.00(+0.00%)
Dec 31, 2018 148.79 149.80 148.27 149.54 1,321,500 +1.53(+1.03%)
Dec 28, 2018 149.85 150.18 147.40 148.01 1,418,100 -0.90(-0.60%)
Dec 27, 2018 145.14 148.91 142.98 148.91 1,391,113 +1.63(+1.11%)
Dec 26, 2018 140.66 147.59 138.65 147.28 2,002,221 +7.49(+5.36%)
Dec 24, 2018 143.41 143.73 139.10 139.79 1,057,300 -4.59(-3.18%)
Dec 21, 2018 146.33 148.89 143.59 144.38 4,046,100 -1.56(-1.07%)
Dec 20, 2018 146.11 148.62 144.83 145.94 2,602,346 -0.99(-0.67%)
Dec 19, 2018 148.36 153.76 145.52 146.93 3,628,649 -1.43(-0.96%)
Dec 18, 2018 148.34 151.80 147.47 148.36 2,411,889 +0.78(+0.53%)
Dec 17, 2018 150.10 150.33 146.51 147.58 3,210,747 -3.30(-2.19%)
Dec 14, 2018 155.83 157.18 150.31 150.88 2,693,600 -6.64(-4.22%)
Dec 13, 2018 157.10 157.96 155.27 157.52 2,162,596 +0.82(+0.52%)
Dec 12, 2018 158.55 159.65 156.56 156.70 2,189,057 +1.18(+0.76%)
Dec 11, 2018 159.14 159.97 154.55 155.52 2,371,883 -0.36(-0.23%)
Dec 10, 2018 156.03 156.99 152.12 155.88 2,914,820 -1.11(-0.71%)
Dec 07, 2018 162.69 164.53 156.93 156.99 2,446,800 -5.20(-3.21%)
Dec 06, 2018 163.03 163.51 157.86 162.19 3,631,852 -3.70(-2.23%)
Dec 04, 2018 171.24 171.75 165.05 165.89 2,477,800 -6.29(-3.65%)
Dec 03, 2018 173.27 175.46 171.38 172.18 2,008,563 +1.44(+0.84%)
Nov 30, 2018 168.15 171.92 168.02 170.74 2,352,500 +2.30(+1.37%)
Nov 29, 2018 167.37 170.18 166.70 168.44 1,741,061 +0.57(+0.34%)
Nov 28, 2018 163.26 168.76 163.26 167.87 2,786,756 +5.07(+3.11%)
Nov 27, 2018 163.77 164.95 161.17 162.80 2,787,877 -1.31(-0.80%)
Nov 26, 2018 164.90 166.49 163.41 164.11 1,569,251 +0.21(+0.13%)
Nov 23, 2018 164.04 165.63 163.46 163.90 602,800 -2.35(-1.41%)
Nov 21, 2018 166.25 166.25 166.25 0 +3.50(+2.15%)
Nov 20, 2018 167.45 167.45 161.57 162.75 3,581,975 -7.78(-4.56%)
Nov 19, 2018 171.11 172.02 168.70 170.53 2,447,831 -1.52(-0.88%)
Nov 16, 2018 172.03 174.65 171.72 172.05 2,049,800 -0.83(-0.48%)
Nov 15, 2018 166.15 173.28 165.77 172.88 2,662,117 +5.48(+3.27%)
Nov 14, 2018 167.92 170.47 166.00 167.40 1,547,056 +0.58(+0.35%)
Nov 13, 2018 167.75 169.16 165.53 166.82 1,741,763 -0.19(-0.11%)
Nov 12, 2018 170.66 171.48 166.83 167.01 1,846,988 -3.31(-1.94%)
Nov 09, 2018 171.75 172.53 169.34 170.32 1,529,100 -2.03(-1.18%)
Nov 08, 2018 172.23 173.66 171.21 172.35 1,518,346 -0.70(-0.40%)
Nov 07, 2018 169.38 173.48 168.25 173.05 1,939,837 +6.00(+3.59%)
Nov 06, 2018 166.64 168.94 165.92 167.05 1,780,325 -0.15(-0.09%)
Nov 05, 2018 169.50 169.77 167.05 167.20 1,728,656 -1.39(-0.82%)
Nov 02, 2018 169.20 171.60 168.01 168.59 2,127,100 +0.25(+0.15%)
Nov 01, 2018 168.14 169.69 167.24 168.34 2,076,423 +0.51(+0.30%)
Oct 31, 2018 167.69 170.31 167.04 167.83 2,161,198 +1.52(+0.91%)
Oct 30, 2018 161.46 166.75 161.10 166.31 1,944,151 +5.22(+3.24%)
Oct 29, 2018 163.35 165.90 158.83 161.09 2,788,630 -0.85(-0.52%)
Oct 26, 2018 161.79 163.54 160.10 161.94 2,471,600 -2.30(-1.40%)
Oct 25, 2018 165.55 167.41 162.38 164.24 3,521,992 +4.05(+2.53%)
Oct 24, 2018 160.37 164.00 157.81 160.19 4,901,286 +3.22(+2.05%)
Oct 23, 2018 161.05 161.35 155.00 156.97 4,492,526 -6.97(-4.25%)
Oct 22, 2018 163.29 165.05 162.15 163.94 2,180,740 +0.02(+0.01%)
Oct 19, 2018 164.55 165.38 163.19 163.92 2,745,100 -0.24(-0.15%)
Oct 18, 2018 166.56 168.03 163.94 164.16 4,485,729 -4.84(-2.86%)
Oct 17, 2018 173.23 173.97 167.48 169.00 2,753,740 -3.35(-1.94%)
Oct 16, 2018 170.88 173.53 169.92 172.35 2,351,774 +2.90(+1.71%)
Oct 15, 2018 170.17 171.32 169.13 169.45 2,366,154 -0.74(-0.43%)
Oct 12, 2018 170.80 172.43 168.72 170.19 1,980,500 +2.06(+1.23%)
Oct 11, 2018 171.60 174.37 167.01 168.13 3,713,467 -3.47(-2.02%)
Oct 10, 2018 181.72 181.72 171.19 171.60 3,207,421 -10.09(-5.55%)
Oct 09, 2018 184.10 184.75 181.48 181.69 1,307,672 -2.30(-1.25%)
Oct 08, 2018 182.99 184.54 181.68 183.99 1,186,795 +0.97(+0.53%)
Oct 05, 2018 183.01 184.63 182.15 183.02 1,479,700 -0.41(-0.22%)
Oct 04, 2018 183.77 183.77 181.45 183.43 1,516,942 +1.18(+0.65%)
Oct 03, 2018 182.08 183.49 181.13 182.25 1,901,335 +0.92(+0.51%)
Oct 02, 2018 183.88 183.99 181.17 181.33 1,891,891 -3.12(-1.69%)
Oct 01, 2018 182.39 185.51 182.24 184.45 1,695,929 +3.95(+2.19%)
Sep 28, 2018 182.00 182.55 180.15 180.50 2,573,000 -1.83(-1.00%)
Sep 27, 2018 181.39 182.96 180.65 182.33 1,417,554 +1.75(+0.97%)
Sep 26, 2018 182.29 182.87 180.33 180.58 2,177,867 -1.77(-0.97%)
Sep 25, 2018 183.34 184.12 182.07 182.35 1,338,432 -0.16(-0.09%)
Sep 24, 2018 184.04 185.11 182.40 182.51 1,663,881 -1.73(-0.94%)
Sep 21, 2018 183.99 185.81 183.79 184.24 2,243,600 -0.04(-0.02%)
Sep 20, 2018 186.21 186.83 183.99 184.28 1,897,543 -1.40(-0.75%)
Sep 19, 2018 186.00 186.80 184.84 185.68 1,855,067 -1.03(-0.55%)
Sep 18, 2018 183.47 186.91 183.15 186.71 4,374,915 +7.42(+4.14%)
Sep 17, 2018 179.53 180.96 178.74 179.29 1,565,609 -0.11(-0.06%)
Sep 14, 2018 177.84 180.14 177.21 179.40 1,448,500 +1.93(+1.09%)
Sep 13, 2018 178.61 178.79 177.19 177.47 1,708,023 -0.54(-0.30%)
Sep 12, 2018 177.79 179.63 177.57 178.01 1,150,382 +0.02(+0.01%)
Sep 11, 2018 179.82 179.96 177.71 177.99 1,848,843 -2.13(-1.18%)
Sep 10, 2018 177.88 180.32 177.47 180.12 2,128,562 +3.02(+1.71%)
Sep 07, 2018 174.09 177.85 173.74 177.10 1,700,700 +2.49(+1.43%)
Sep 06, 2018 174.89 176.06 174.53 174.61 1,581,616 -0.37(-0.21%)
Sep 05, 2018 174.24 175.17 173.17 174.98 1,669,961 +0.62(+0.36%)
Sep 04, 2018 173.80 174.81 173.68 174.36 1,609,762 +0.52(+0.30%)
Aug 31, 2018 173.84 173.84 173.84 0 -0.35(-0.20%)
Aug 30, 2018 174.19 175.61 173.85 174.19 1,572,971 -0.53(-0.30%)
Aug 29, 2018 175.71 177.07 174.57 174.72 1,221,383 -0.42(-0.24%)
Aug 28, 2018 176.57 176.79 174.93 175.14 1,898,373 -0.43(-0.24%)
Aug 27, 2018 176.01 177.00 175.48 175.57 1,675,771 +0.71(+0.41%)
Aug 24, 2018 174.24 175.86 173.71 174.86 1,381,400 +1.22(+0.70%)
Aug 23, 2018 174.12 174.82 173.12 173.64 1,603,805 -0.47(-0.27%)
Aug 22, 2018 175.89 176.24 174.11 174.11 1,174,403 -1.97(-1.12%)
Aug 21, 2018 175.33 176.69 175.06 176.08 1,278,441 +1.21(+0.69%)
Aug 20, 2018 174.42 176.12 174.09 174.87 1,039,811 +0.80(+0.46%)
Aug 17, 2018 173.79 175.00 173.74 174.07 1,136,500 +0.60(+0.35%)
Aug 16, 2018 172.74 174.17 171.76 173.47 1,370,400 +1.61(+0.94%)
Aug 15, 2018 172.50 172.98 170.65 171.86 2,003,100 -0.33(-0.19%)
Aug 14, 2018 171.66 173.75 171.66 172.19 1,634,638 +1.07(+0.63%)
Aug 13, 2018 172.86 173.23 170.95 171.12 1,410,886 -0.82(-0.48%)
Aug 10, 2018 171.00 172.62 170.19 171.94 1,191,700 +0.25(+0.15%)
Aug 09, 2018 172.52 173.18 171.68 171.69 952,944 -1.15(-0.67%)
Aug 08, 2018 172.85 173.49 171.97 172.84 902,407 -0.33(-0.19%)
Aug 07, 2018 173.06 174.43 172.87 173.17 1,260,675 +0.48(+0.28%)
Aug 06, 2018 171.47 173.50 170.87 172.69 1,646,858 +1.07(+0.62%)
Aug 03, 2018 169.54 171.71 168.86 171.62 1,667,200 +2.31(+1.36%)
Aug 02, 2018 167.16 169.72 166.75 169.31 1,310,396 +1.38(+0.82%)
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.