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:

United Parcel Service (NY: UPS )

134.06 +0.26 (+0.19%)
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, 2024 127.51 128.70 126.89 128.55 4,116,069 +1.57(+1.24%)
Aug 29, 2024 128.02 128.29 126.76 126.98 3,477,436 -0.21(-0.17%)
Aug 28, 2024 127.61 128.76 126.65 127.19 3,360,462 -0.71(-0.56%)
Aug 27, 2024 129.66 129.73 127.25 127.90 3,211,214 -1.36(-1.05%)
Aug 26, 2024 128.87 129.58 128.38 129.26 4,501,298 +1.29(+1.01%)
Aug 23, 2024 127.53 129.26 126.94 127.97 6,310,308 +1.13(+0.89%)
Aug 22, 2024 128.18 128.18 126.14 126.84 5,083,158 -1.06(-0.83%)
Aug 21, 2024 129.65 129.78 127.59 127.90 4,895,367 -0.98(-0.76%)
Aug 20, 2024 128.83 129.20 127.59 128.88 2,342,461 -0.07(-0.05%)
Aug 19, 2024 127.76 129.88 127.64 128.95 3,157,834 +0.93(+0.73%)
Aug 16, 2024 126.89 128.43 126.75 128.02 3,297,318 +1.09(+0.86%)
Aug 15, 2024 126.27 127.77 126.27 126.93 4,504,489 +2.10(+1.68%)
Aug 14, 2024 124.77 125.21 124.15 124.83 3,195,682 -0.07(-0.06%)
Aug 13, 2024 123.73 125.36 123.28 124.90 3,095,834 +1.61(+1.31%)
Aug 12, 2024 124.43 124.53 123.00 123.29 2,580,729 -0.95(-0.76%)
Aug 09, 2024 124.75 124.75 123.11 124.24 3,874,352 -0.39(-0.31%)
Aug 08, 2024 121.65 124.75 121.57 124.62 3,871,429 +2.85(+2.34%)
Aug 07, 2024 123.67 125.51 121.70 121.77 4,794,516 -1.17(-0.95%)
Aug 06, 2024 124.47 126.18 122.86 122.94 5,674,859 -1.50(-1.21%)
Aug 05, 2024 125.23 126.34 124.22 124.44 5,309,242 -2.01(-1.59%)
Aug 02, 2024 128.25 129.00 125.60 126.45 5,168,872 -2.49(-1.93%)
Aug 01, 2024 129.39 130.82 127.98 128.94 4,853,043 +0.21(+0.16%)
Jul 31, 2024 127.62 129.50 125.85 128.73 7,115,398 +1.32(+1.04%)
Jul 30, 2024 127.08 129.22 126.84 127.41 4,807,384 +0.42(+0.33%)
Jul 29, 2024 127.52 127.61 126.05 126.99 5,483,158 -0.22(-0.17%)
Jul 26, 2024 127.22 128.23 126.84 127.21 7,363,930 +1.73(+1.38%)
Jul 25, 2024 127.64 127.92 124.94 125.48 7,860,738 -1.43(-1.13%)
Jul 24, 2024 124.92 127.62 123.23 126.91 11,970,846 +0.84(+0.67%)
Jul 23, 2024 128.50 130.60 123.40 126.08 25,666,216 -17.28(-12.05%)
Jul 22, 2024 143.92 144.33 141.88 143.35 3,670,183 +0.00(+0.00%)
Jul 19, 2024 144.04 144.05 141.44 143.35 3,112,939 +0.41(+0.29%)
Jul 18, 2024 144.18 146.29 142.63 142.94 3,456,503 -2.59(-1.78%)
Jul 17, 2024 145.14 145.93 144.56 145.53 2,899,938 +0.05(+0.03%)
Jul 16, 2024 142.22 145.72 142.22 145.48 3,853,752 +3.14(+2.21%)
Jul 15, 2024 141.21 143.42 140.96 142.34 4,216,808 +1.78(+1.26%)
Jul 12, 2024 137.25 141.58 136.95 140.56 4,862,664 +4.06(+2.97%)
Jul 11, 2024 134.18 137.30 134.06 136.50 3,493,770 +2.56(+1.91%)
Jul 10, 2024 132.65 134.05 132.13 133.94 2,870,667 +1.35(+1.02%)
Jul 09, 2024 133.56 134.16 132.25 132.59 3,157,025 -1.23(-0.92%)
Jul 08, 2024 134.64 135.59 133.71 133.83 2,808,872 -0.81(-0.60%)
Jul 05, 2024 133.17 134.74 132.75 134.64 3,278,761 +0.79(+0.59%)
Jul 03, 2024 134.03 134.77 133.49 133.85 1,559,474 +0.63(+0.47%)
Jul 02, 2024 133.91 134.25 132.38 133.21 3,323,176 -1.03(-0.77%)
Jul 01, 2024 134.92 136.36 133.86 134.24 2,700,736 -0.89(-0.66%)
Jun 28, 2024 134.47 135.47 133.99 135.13 6,693,720 +1.01(+0.75%)
Jun 27, 2024 136.25 136.25 133.49 134.12 3,779,503 -2.29(-1.68%)
Jun 26, 2024 134.76 137.20 133.40 136.41 6,181,969 +3.74(+2.82%)
Jun 25, 2024 136.31 136.31 132.37 132.67 4,952,489 -4.19(-3.06%)
Jun 24, 2024 136.07 137.88 135.42 136.86 3,742,941 +1.97(+1.46%)
Jun 21, 2024 134.90 136.85 134.58 134.88 9,373,080 -0.27(-0.20%)
Jun 20, 2024 132.34 135.76 131.94 135.15 4,218,254 +2.64(+1.99%)
Jun 18, 2024 134.59 135.51 132.24 132.51 4,166,782 -1.63(-1.21%)
Jun 17, 2024 133.81 134.58 132.99 134.14 4,170,076 +0.20(+0.15%)
Jun 14, 2024 132.41 133.99 131.23 133.94 3,848,745 +0.75(+0.56%)
Jun 13, 2024 134.61 134.61 132.13 133.19 5,006,973 -1.52(-1.13%)
Jun 12, 2024 136.74 136.83 134.50 134.72 3,528,785 -0.91(-0.67%)
Jun 11, 2024 135.04 136.25 134.73 135.62 2,693,595 -0.33(-0.24%)
Jun 10, 2024 135.05 136.32 134.69 135.95 3,679,570 +0.04(+0.03%)
Jun 07, 2024 135.18 137.84 134.66 135.91 3,250,323 +0.08(+0.06%)
Jun 06, 2024 135.29 135.99 134.15 135.83 2,888,364 -0.01(-0.01%)
Jun 05, 2024 134.44 135.96 133.50 135.84 3,153,639 +1.91(+1.43%)
Jun 04, 2024 136.18 136.57 133.80 133.93 3,923,954 -2.75(-2.02%)
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.