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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 180.59 182.08 179.74 180.58 1,959,899 +1.43(+0.80%)
Jun 28, 2019 174.56 179.19 174.07 179.15 3,279,839 +5.33(+3.07%)
Jun 27, 2019 173.89 175.26 173.43 173.82 1,668,145 +0.55(+0.32%)
Jun 26, 2019 173.25 174.30 172.57 173.27 1,368,460 +0.48(+0.28%)
Jun 25, 2019 173.21 173.79 168.97 172.80 2,159,086 -0.89(-0.51%)
Jun 24, 2019 177.02 177.46 173.52 173.69 1,633,211 -3.54(-2.00%)
Jun 21, 2019 176.62 179.67 175.91 177.23 2,177,102 +0.79(+0.45%)
Jun 20, 2019 174.99 176.94 174.28 176.44 1,819,936 +3.51(+2.03%)
Jun 19, 2019 174.22 174.58 171.56 172.92 3,123,163 -0.94(-0.54%)
Jun 18, 2019 172.85 174.92 171.80 173.86 4,369,264 +2.40(+1.40%)
Jun 17, 2019 174.76 174.94 171.35 171.46 2,415,107 -3.57(-2.04%)
Jun 14, 2019 176.44 177.05 173.76 175.03 2,529,809 -1.59(-0.90%)
Jun 13, 2019 178.89 180.00 175.94 176.62 1,946,071 -2.44(-1.37%)
Jun 12, 2019 178.84 180.06 177.27 179.06 1,240,370 +0.23(+0.13%)
Jun 11, 2019 182.33 183.40 177.78 178.83 1,885,187 -2.19(-1.21%)
Jun 10, 2019 183.94 186.56 180.79 181.02 1,551,607 -1.47(-0.80%)
Jun 07, 2019 180.66 183.06 180.31 182.49 1,295,780 +2.86(+1.59%)
Jun 06, 2019 182.09 182.83 177.83 179.63 2,322,017 -2.79(-1.53%)
Jun 05, 2019 182.30 183.80 181.55 182.41 1,672,092 +1.56(+0.86%)
Jun 04, 2019 178.03 180.98 177.08 180.85 1,226,616 +4.39(+2.49%)
Jun 03, 2019 175.38 178.13 174.76 176.46 1,320,833 +1.08(+0.61%)
May 31, 2019 176.25 177.48 174.51 175.38 1,662,506 -2.69(-1.51%)
May 30, 2019 176.32 178.41 176.15 178.07 923,378 +2.64(+1.51%)
May 29, 2019 176.42 176.72 174.14 175.43 1,406,867 -2.23(-1.25%)
May 28, 2019 179.70 181.73 177.22 177.66 2,056,989 -1.44(-0.80%)
May 24, 2019 180.95 180.95 176.70 179.10 1,242,596 -0.61(-0.34%)
May 23, 2019 180.71 180.71 176.64 179.71 1,802,396 -3.16(-1.73%)
May 22, 2019 183.83 183.95 181.26 182.87 747,287 -1.05(-0.57%)
May 21, 2019 185.41 185.65 183.76 183.92 990,265 +0.14(+0.08%)
May 20, 2019 182.20 184.36 182.03 183.78 1,157,621 +0.86(+0.47%)
May 17, 2019 182.22 184.39 181.97 182.92 1,382,009 -1.53(-0.83%)
May 16, 2019 181.25 185.78 180.87 184.44 1,408,667 +3.97(+2.20%)
May 15, 2019 179.16 181.09 178.94 180.47 1,257,083 +0.24(+0.13%)
May 14, 2019 177.91 182.08 177.76 180.23 1,315,477 +3.34(+1.89%)
May 13, 2019 179.30 179.47 174.46 176.89 2,235,372 -5.19(-2.85%)
May 10, 2019 180.97 182.71 177.72 182.08 1,176,282 -0.11(-0.06%)
May 09, 2019 179.28 182.31 178.92 182.19 1,216,255 +1.04(+0.58%)
May 08, 2019 180.83 182.90 180.18 181.15 1,148,111 +0.32(+0.18%)
May 07, 2019 181.48 182.48 177.84 180.82 1,610,560 -2.76(-1.50%)
May 06, 2019 181.22 184.17 180.26 183.58 1,054,147 -0.72(-0.39%)
May 03, 2019 181.40 184.62 181.40 184.30 859,180 +3.53(+1.95%)
May 02, 2019 178.99 180.97 177.80 180.77 1,165,633 +1.61(+0.90%)
May 01, 2019 182.00 182.36 178.57 179.16 1,867,304 -3.42(-1.87%)
Apr 30, 2019 181.21 182.87 179.61 182.58 1,192,698 +1.06(+0.58%)
Apr 29, 2019 182.34 182.60 181.02 181.52 1,246,973 -1.16(-0.64%)
Apr 26, 2019 181.83 182.76 181.63 182.69 1,030,279 +1.19(+0.66%)
Apr 25, 2019 183.94 183.94 181.29 181.50 1,588,788 -3.48(-1.88%)
Apr 24, 2019 184.56 189.24 184.10 184.98 3,071,999 +4.50(+2.49%)
Apr 23, 2019 180.36 181.39 178.96 180.47 2,037,197 +0.16(+0.09%)
Apr 22, 2019 177.50 180.69 177.22 180.31 1,765,787 +2.60(+1.47%)
Apr 18, 2019 178.28 178.98 177.06 177.71 1,916,521 +1.33(+0.75%)
Apr 17, 2019 176.22 177.41 175.19 176.38 1,954,293 +3.47(+2.01%)
Apr 16, 2019 173.72 173.72 172.57 172.91 1,157,739 -0.45(-0.26%)
Apr 15, 2019 175.15 175.84 173.25 173.36 960,897 -2.17(-1.24%)
Apr 12, 2019 173.96 175.91 173.86 175.53 1,166,607 +2.66(+1.54%)
Apr 11, 2019 172.99 173.73 172.21 172.88 841,388 +0.51(+0.30%)
Apr 10, 2019 172.63 172.76 171.16 172.37 1,116,837 -0.12(-0.07%)
Apr 09, 2019 172.29 173.24 170.35 172.49 1,163,264 -1.15(-0.66%)
Apr 08, 2019 172.18 173.72 171.43 173.64 1,039,086 +1.65(+0.96%)
Apr 05, 2019 171.34 172.82 171.14 171.99 1,527,317 +0.61(+0.35%)
Apr 04, 2019 172.00 172.49 171.02 171.38 1,116,020 -0.69(-0.40%)
Apr 03, 2019 173.46 174.17 171.74 172.07 1,517,541 -0.64(-0.37%)
Apr 02, 2019 173.20 174.10 172.50 172.72 1,752,109 -0.48(-0.28%)
Apr 01, 2019 170.03 173.41 169.14 173.20 2,445,330 +5.95(+3.56%)
Mar 29, 2019 168.27 168.68 166.86 167.25 2,178,561 +0.45(+0.27%)
Mar 28, 2019 163.36 166.99 163.36 166.80 1,943,929 +3.55(+2.18%)
Mar 27, 2019 162.06 163.60 161.53 163.25 1,077,544 +0.89(+0.55%)
Mar 26, 2019 161.98 162.98 160.95 162.36 1,130,648 +1.45(+0.90%)
Mar 25, 2019 158.94 162.62 158.77 160.91 1,339,713 +1.67(+1.05%)
Mar 22, 2019 161.27 161.56 159.00 159.24 1,141,465 -2.39(-1.48%)
Mar 21, 2019 158.53 162.15 158.53 161.63 887,222 +2.10(+1.32%)
Mar 20, 2019 160.08 161.11 158.13 159.53 1,334,332 -0.47(-0.29%)
Mar 19, 2019 163.69 163.70 159.61 159.99 1,688,236 -3.36(-2.05%)
Mar 18, 2019 160.47 163.53 160.39 163.35 1,722,303 +2.69(+1.68%)
Mar 15, 2019 161.04 162.51 160.34 160.65 3,835,612 +0.47(+0.30%)
Mar 14, 2019 160.79 161.26 159.05 160.18 1,418,490 -0.72(-0.45%)
Mar 13, 2019 161.01 163.01 160.40 160.90 1,669,557 +0.39(+0.25%)
Mar 12, 2019 162.08 162.15 160.13 160.50 1,402,361 -1.33(-0.82%)
Mar 11, 2019 158.10 162.01 157.61 161.83 1,466,833 +3.63(+2.30%)
Mar 08, 2019 158.68 158.86 155.92 158.20 1,257,567 -1.73(-1.08%)
Mar 07, 2019 159.96 160.53 159.05 159.93 1,150,667 -0.21(-0.13%)
Mar 06, 2019 159.55 160.89 158.73 160.13 1,483,620 +0.98(+0.62%)
Mar 05, 2019 161.25 161.30 159.06 159.15 1,497,728 -1.75(-1.09%)
Mar 04, 2019 161.18 162.84 159.46 160.90 1,800,626 +0.83(+0.52%)
Mar 01, 2019 161.00 161.80 159.21 160.07 1,731,138 -0.38(-0.24%)
Feb 28, 2019 161.82 161.82 159.85 160.46 1,553,439 -1.36(-0.84%)
Feb 27, 2019 161.17 161.94 160.86 161.82 1,141,923 +0.28(+0.17%)
Feb 26, 2019 161.58 162.02 160.85 161.54 1,657,914 -0.81(-0.50%)
Feb 25, 2019 164.29 164.40 162.24 162.34 1,747,281 -1.69(-1.03%)
Feb 22, 2019 163.97 164.65 162.61 164.04 1,407,750 +0.32(+0.20%)
Feb 21, 2019 164.33 164.33 162.95 163.71 1,390,564 -0.49(-0.30%)
Feb 20, 2019 163.61 164.57 163.25 164.21 1,635,381 +0.65(+0.40%)
Feb 19, 2019 160.73 164.60 160.67 163.55 1,694,315 -0.10(-0.06%)
Feb 15, 2019 163.34 163.98 162.58 163.65 1,403,728 +1.02(+0.63%)
Feb 14, 2019 161.21 163.36 160.63 162.63 1,640,475 +0.70(+0.43%)
Feb 13, 2019 161.65 162.21 160.56 161.93 2,095,843 +0.31(+0.19%)
Feb 12, 2019 159.34 162.44 159.08 161.63 2,662,341 +3.27(+2.07%)
Feb 11, 2019 156.59 161.46 156.20 158.35 5,126,467 +4.91(+3.20%)
Feb 08, 2019 151.30 153.54 151.14 153.44 2,276,113 +0.89(+0.58%)
Feb 07, 2019 150.55 152.62 149.73 152.55 2,475,157 +1.33(+0.88%)
Feb 06, 2019 151.24 152.71 150.45 151.22 2,264,342 +0.09(+0.06%)
Feb 05, 2019 151.97 152.06 149.74 151.13 2,002,674 -0.96(-0.63%)
Feb 04, 2019 151.36 152.17 150.45 152.09 1,845,634 +0.38(+0.25%)
Feb 01, 2019 149.90 151.95 149.43 151.71 1,866,460 +2.37(+1.59%)
Jan 31, 2019 149.79 150.01 148.09 149.34 1,952,468 -0.57(-0.38%)
Jan 30, 2019 149.51 150.61 147.76 149.91 1,558,735 +1.29(+0.87%)
Jan 29, 2019 147.60 150.08 147.59 148.62 1,851,229 +1.02(+0.69%)
Jan 28, 2019 145.98 147.93 144.88 147.60 1,811,790 +0.60(+0.41%)
Jan 25, 2019 143.34 149.42 142.62 147.01 4,952,407 -0.73(-0.49%)
Jan 24, 2019 148.46 149.38 147.10 147.74 2,942,107 +1.54(+1.05%)
Jan 23, 2019 147.56 148.41 144.69 146.20 2,414,773 -1.01(-0.68%)
Jan 22, 2019 149.68 149.75 146.83 147.21 2,682,821 -3.30(-2.19%)
Jan 18, 2019 148.00 151.59 147.59 150.51 3,062,513 +3.53(+2.41%)
Jan 17, 2019 144.87 147.40 144.42 146.97 1,912,356 +2.02(+1.39%)
Jan 16, 2019 145.24 145.76 144.31 144.95 1,944,785 +0.28(+0.20%)
Jan 15, 2019 145.85 146.11 143.72 144.67 1,356,680 -1.09(-0.75%)
Jan 14, 2019 144.53 146.36 143.88 145.76 1,717,528 +0.12(+0.09%)
Jan 11, 2019 142.89 145.64 142.32 145.64 2,307,050 +1.93(+1.34%)
Jan 10, 2019 140.79 143.92 139.56 143.71 2,262,793 +2.14(+1.51%)
Jan 09, 2019 139.57 142.25 139.28 141.57 2,652,731 +2.11(+1.51%)
Jan 08, 2019 137.20 141.06 137.20 139.46 3,974,301 +4.51(+3.35%)
Jan 07, 2019 134.01 135.38 132.02 134.94 2,007,566 +0.93(+0.69%)
Jan 04, 2019 130.67 134.09 130.66 134.02 2,233,368 +5.80(+4.52%)
Jan 03, 2019 132.54 132.54 127.85 128.22 2,521,503 -4.91(-3.69%)
Jan 02, 2019 130.84 133.26 128.91 133.14 1,959,955 +0.00(+0.00%)
Dec 31, 2018 132.47 133.37 132.01 133.14 1,484,307 +1.36(+1.03%)
Dec 28, 2018 133.41 133.71 131.23 131.78 1,592,808 -0.80(-0.60%)
Dec 27, 2018 129.22 132.58 127.30 132.58 1,562,496 +1.45(+1.11%)
Dec 26, 2018 125.23 131.40 123.44 131.13 2,248,892 +6.67(+5.36%)
Dec 24, 2018 127.68 127.97 123.84 124.46 1,187,557 -4.09(-3.18%)
Dec 21, 2018 130.28 132.56 127.84 128.54 4,544,574 -1.39(-1.07%)
Dec 20, 2018 130.08 132.32 128.94 129.93 2,922,951 -0.88(-0.67%)
Dec 19, 2018 132.09 136.90 129.56 130.81 4,075,693 -1.27(-0.96%)
Dec 18, 2018 132.07 135.15 131.29 132.09 2,709,030 +0.69(+0.53%)
Dec 17, 2018 133.64 133.84 130.44 131.39 3,606,306 -2.94(-2.19%)
Dec 14, 2018 138.74 139.94 133.82 134.33 3,025,448 -5.91(-4.21%)
Dec 13, 2018 139.87 140.63 138.24 140.24 2,429,025 +0.73(+0.52%)
Dec 12, 2018 141.16 142.14 139.39 139.51 2,458,745 +1.05(+0.76%)
Dec 11, 2018 141.69 142.42 137.60 138.46 2,664,095 -0.32(-0.23%)
Dec 10, 2018 138.92 139.77 135.44 138.78 3,273,922 -0.99(-0.71%)
Dec 07, 2018 144.84 146.48 139.72 139.77 2,748,242 -4.63(-3.21%)
Dec 06, 2018 145.15 145.57 140.54 144.40 4,079,291 -3.29(-2.23%)
Dec 04, 2018 152.46 152.91 146.95 147.69 2,783,061 -5.60(-3.65%)
Dec 03, 2018 154.26 156.22 152.58 153.29 2,256,015 +1.28(+0.84%)
Nov 30, 2018 149.71 153.06 149.59 152.01 2,642,324 +2.05(+1.36%)
Nov 29, 2018 149.01 151.51 148.41 149.97 1,955,557 +0.51(+0.34%)
Nov 28, 2018 145.35 150.25 145.35 149.46 3,130,080 +4.51(+3.11%)
Nov 27, 2018 145.81 146.86 143.49 144.94 3,131,339 -1.17(-0.80%)
Nov 26, 2018 146.81 148.23 145.49 146.11 1,762,580 +0.19(+0.13%)
Nov 23, 2018 146.05 147.46 145.53 145.92 677,064 -2.09(-1.41%)
Nov 21, 2018 148.01 148.01 148.01 0 +3.12(+2.15%)
Nov 20, 2018 149.08 149.08 143.85 144.90 4,023,269 -6.93(-4.56%)
Nov 19, 2018 152.34 153.15 150.20 151.82 2,749,400 -1.35(-0.88%)
Nov 16, 2018 153.16 155.49 152.88 153.18 2,302,332 -0.74(-0.48%)
Nov 15, 2018 147.93 154.27 147.59 153.92 2,990,086 +4.88(+3.27%)
Nov 14, 2018 149.50 151.77 147.79 149.04 1,737,651 +0.52(+0.35%)
Nov 13, 2018 149.35 150.61 147.37 148.52 1,956,345 -0.17(-0.11%)
Nov 12, 2018 151.94 152.67 148.53 148.69 2,074,534 -2.95(-1.94%)
Nov 09, 2018 152.91 153.61 150.77 151.64 1,717,483 -1.81(-1.18%)
Nov 08, 2018 153.34 154.61 152.43 153.45 1,705,404 -0.62(-0.40%)
Nov 07, 2018 150.80 154.45 149.79 154.07 2,178,822 +5.34(+3.59%)
Nov 06, 2018 148.36 150.41 147.72 148.73 1,999,658 -0.13(-0.09%)
Nov 05, 2018 150.91 151.15 148.73 148.86 1,941,624 -1.24(-0.82%)
Nov 02, 2018 150.64 152.78 149.58 150.10 2,389,155 +0.22(+0.15%)
Nov 01, 2018 149.70 151.08 148.90 149.88 2,332,235 +1.17(+0.78%)
Oct 31, 2018 148.59 150.91 148.01 148.71 2,439,081 +1.35(+0.91%)
Oct 30, 2018 143.06 147.75 142.75 147.36 2,194,126 +4.62(+3.24%)
Oct 29, 2018 144.74 147.00 140.74 142.74 3,147,187 -0.75(-0.52%)
Oct 26, 2018 143.36 144.91 141.86 143.49 2,789,394 -2.04(-1.40%)
Oct 25, 2018 146.69 148.33 143.88 145.53 3,974,843 +3.59(+2.53%)
Oct 24, 2018 142.10 145.32 139.83 141.94 5,531,484 +2.85(+2.05%)
Oct 23, 2018 142.70 142.97 137.34 139.09 5,070,167 -6.18(-4.25%)
Oct 22, 2018 144.69 146.25 143.68 145.26 2,461,135 +0.02(+0.01%)
Oct 19, 2018 145.80 146.54 144.60 145.25 3,098,060 -0.21(-0.15%)
Oct 18, 2018 147.58 148.89 145.26 145.46 5,062,496 -4.29(-2.86%)
Oct 17, 2018 153.49 154.15 148.40 149.75 3,107,811 -2.97(-1.94%)
Oct 16, 2018 151.41 153.76 150.56 152.71 2,654,161 +2.57(+1.71%)
Oct 15, 2018 150.78 151.80 149.86 150.15 2,670,390 -0.66(-0.43%)
Oct 12, 2018 151.34 152.78 149.50 150.80 2,235,149 +1.83(+1.23%)
Oct 11, 2018 152.05 154.50 147.98 148.97 4,190,938 -3.08(-2.02%)
Oct 10, 2018 161.02 161.02 151.69 152.05 3,619,825 -8.94(-5.55%)
Oct 09, 2018 163.13 163.70 160.80 160.99 1,475,810 -2.04(-1.25%)
Oct 08, 2018 162.14 163.51 160.98 163.03 1,339,391 +0.86(+0.53%)
Oct 05, 2018 162.16 163.59 161.40 162.17 1,669,957 -0.36(-0.22%)
Oct 04, 2018 162.83 162.83 160.78 162.53 1,711,987 +1.05(+0.65%)
Oct 03, 2018 161.34 162.59 160.49 161.49 2,145,805 +0.81(+0.51%)
Oct 02, 2018 162.93 163.02 160.53 160.67 2,135,147 -2.77(-1.69%)
Oct 01, 2018 161.61 164.38 161.48 163.44 1,913,988 +3.50(+2.19%)
Sep 28, 2018 161.26 161.75 159.63 159.94 2,903,831 -1.62(-1.00%)
Sep 27, 2018 160.72 162.12 160.07 161.56 1,599,820 +1.55(+0.97%)
Sep 26, 2018 161.52 162.04 159.78 160.01 2,457,893 -1.57(-0.97%)
Sep 25, 2018 162.45 163.14 161.33 161.57 1,510,525 -0.14(-0.09%)
Sep 24, 2018 163.07 164.02 161.62 161.72 1,877,819 -1.53(-0.94%)
Sep 21, 2018 163.03 164.64 162.85 163.25 2,532,078 -0.03(-0.02%)
Sep 20, 2018 165.00 165.54 163.03 163.28 2,141,525 -1.24(-0.75%)
Sep 19, 2018 164.81 165.52 163.78 164.53 2,093,588 -0.91(-0.55%)
Sep 18, 2018 162.57 165.62 162.28 165.44 4,937,434 +6.57(+4.14%)
Sep 17, 2018 159.08 160.34 158.38 158.86 1,766,912 -0.10(-0.06%)
Sep 14, 2018 157.58 159.62 157.02 158.96 1,634,745 +1.71(+1.09%)
Sep 13, 2018 158.26 158.42 157.00 157.25 1,927,637 -0.48(-0.30%)
Sep 12, 2018 157.53 159.16 157.34 157.73 1,298,296 +0.02(+0.01%)
Sep 11, 2018 159.33 159.46 157.46 157.71 2,086,564 -1.89(-1.18%)
Sep 10, 2018 157.61 159.78 157.25 159.60 2,402,248 +2.68(+1.71%)
Sep 07, 2018 154.26 157.59 153.95 156.92 1,919,373 +2.21(+1.43%)
Sep 06, 2018 154.97 156.00 154.65 154.72 1,784,977 -0.33(-0.21%)
Sep 05, 2018 154.39 155.21 153.44 155.04 1,884,681 +0.55(+0.36%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.