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

US Industrials Ishares ETF (NY: IYJ )

121.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2021 94.62 94.93 92.95 93.24 65,400 -1.80(-1.89%)
Jan 28, 2021 94.65 96.15 94.52 95.04 61,965 +1.26(+1.34%)
Jan 27, 2021 94.62 94.82 93.03 93.78 98,056 -2.31(-2.40%)
Jan 26, 2021 97.91 97.91 96.04 96.09 54,647 -1.08(-1.11%)
Jan 25, 2021 97.87 97.87 96.15 97.17 81,447 -0.72(-0.73%)
Jan 22, 2021 97.55 98.14 97.16 97.89 66,200 -0.27(-0.27%)
Jan 21, 2021 98.96 98.97 98.00 98.15 67,763 -0.63(-0.64%)
Jan 20, 2021 98.72 98.87 98.21 98.78 169,259 +0.78(+0.80%)
Jan 19, 2021 98.63 98.69 98.00 98.00 151,277 +0.45(+0.46%)
Jan 15, 2021 98.47 98.47 96.77 97.55 202,200 -1.16(-1.18%)
Jan 14, 2021 99.03 99.42 98.55 98.71 151,117 -0.03(-0.03%)
Jan 13, 2021 99.41 99.41 98.70 98.74 76,223 -0.64(-0.65%)
Jan 12, 2021 99.08 99.52 98.35 99.38 98,816 +0.65(+0.66%)
Jan 11, 2021 98.14 99.15 97.92 98.73 88,317 -0.40(-0.40%)
Jan 08, 2021 99.54 99.58 98.17 99.13 129,400 +0.12(+0.12%)
Jan 07, 2021 98.81 99.22 98.23 99.01 100,474 +1.00(+1.02%)
Jan 06, 2021 96.33 98.88 96.33 98.01 171,463 +1.91(+1.99%)
Jan 05, 2021 95.14 96.34 95.14 96.10 90,393 +0.98(+1.04%)
Jan 04, 2021 97.58 97.58 94.42 95.11 308,304 -1.98(-2.04%)
Dec 31, 2020 97.10 97.10 97.10 35,038 +0.53(+0.55%)
Dec 30, 2020 96.40 96.80 96.34 96.57 35,038 +0.64(+0.67%)
Dec 29, 2020 96.95 96.98 95.50 95.93 37,484 -0.86(-0.89%)
Dec 28, 2020 97.77 97.77 96.73 96.79 41,513 -0.03(-0.03%)
Dec 24, 2020 96.92 96.92 96.38 96.82 33,700 +0.33(+0.34%)
Dec 23, 2020 96.93 97.14 96.47 96.49 50,887 +0.13(+0.13%)
Dec 22, 2020 96.92 96.92 96.14 96.36 30,201 -0.23(-0.24%)
Dec 21, 2020 95.89 96.91 95.00 96.59 49,743 -0.60(-0.62%)
Dec 18, 2020 97.34 97.34 96.44 97.19 72,800 +0.17(+0.18%)
Dec 17, 2020 96.57 97.05 96.28 97.02 52,773 +0.97(+1.01%)
Dec 16, 2020 96.53 96.53 95.69 96.05 71,324 -0.09(-0.09%)
Dec 15, 2020 95.81 96.36 95.19 96.14 41,689 +1.27(+1.34%)
Dec 14, 2020 96.67 96.67 94.87 94.87 59,363 -1.06(-1.10%)
Dec 11, 2020 95.62 96.09 95.25 95.93 44,000 +0.04(+0.04%)
Dec 10, 2020 95.42 96.18 95.42 95.89 91,330 -0.38(-0.39%)
Dec 09, 2020 97.14 97.14 95.89 96.27 53,817 -0.36(-0.37%)
Dec 08, 2020 96.41 96.78 96.07 96.63 50,637 +0.42(+0.44%)
Dec 07, 2020 96.87 96.95 95.91 96.21 53,123 -0.28(-0.29%)
Dec 04, 2020 95.64 96.57 95.64 96.48 67,400 +1.30(+1.36%)
Dec 03, 2020 95.34 95.89 95.02 95.19 116,928 +0.13(+0.14%)
Dec 02, 2020 95.26 95.26 94.59 95.06 153,712 -0.32(-0.34%)
Dec 01, 2020 96.75 96.75 95.33 95.38 566,124 +0.27(+0.29%)
Nov 30, 2020 95.73 95.74 94.56 95.11 92,944 -0.72(-0.75%)
Nov 27, 2020 96.05 96.10 95.54 95.83 65,200 -0.13(-0.14%)
Nov 25, 2020 96.54 96.64 95.47 95.95 122,200 -0.37(-0.38%)
Nov 24, 2020 96.20 96.50 95.45 96.33 276,410 +1.73(+1.83%)
Nov 23, 2020 94.11 94.81 93.97 94.59 65,670 +1.47(+1.58%)
Nov 20, 2020 93.84 93.84 93.08 93.12 109,400 -0.62(-0.67%)
Nov 19, 2020 93.46 93.84 92.89 93.75 110,692 +0.51(+0.54%)
Nov 18, 2020 94.11 94.55 93.24 93.24 76,242 -0.67(-0.71%)
Nov 17, 2020 93.88 94.23 92.75 93.91 64,464 -0.16(-0.17%)
Nov 16, 2020 93.27 94.08 92.74 94.08 118,092 +2.07(+2.25%)
Nov 13, 2020 91.12 92.05 91.11 92.00 68,600 +1.69(+1.88%)
Nov 12, 2020 91.41 91.41 89.76 90.31 76,640 -1.14(-1.25%)
Nov 11, 2020 92.79 92.79 91.01 91.45 105,070 -0.17(-0.18%)
Nov 10, 2020 91.38 91.83 90.38 91.62 113,910 +1.16(+1.28%)
Nov 09, 2020 91.06 94.12 90.39 90.47 157,668 +1.93(+2.18%)
Nov 06, 2020 88.53 88.86 88.05 88.53 82,800 +0.36(+0.41%)
Nov 05, 2020 87.56 88.70 87.56 88.17 148,896 +1.94(+2.25%)
Nov 04, 2020 86.38 87.61 85.17 86.23 151,734 -0.06(-0.06%)
Nov 03, 2020 85.55 86.61 84.88 86.29 211,328 +2.17(+2.57%)
Nov 02, 2020 83.33 84.31 83.00 84.12 93,552 +1.91(+2.32%)
Oct 30, 2020 81.81 82.59 81.18 82.22 46,400 -0.39(-0.48%)
Oct 29, 2020 81.89 83.25 81.43 82.61 58,222 +0.95(+1.17%)
Oct 28, 2020 82.62 83.24 81.64 81.66 117,690 -2.55(-3.02%)
Oct 27, 2020 85.75 85.75 84.20 84.20 38,024 -1.29(-1.51%)
Oct 26, 2020 86.94 86.94 84.78 85.50 87,466 -2.23(-2.55%)
Oct 23, 2020 88.29 88.29 87.29 87.73 45,200 +0.30(+0.34%)
Oct 22, 2020 87.03 87.57 86.65 87.44 67,754 +0.31(+0.36%)
Oct 21, 2020 87.69 88.18 87.12 87.12 112,002 -0.30(-0.34%)
Oct 20, 2020 87.34 88.47 87.34 87.42 59,448 +0.44(+0.51%)
Oct 19, 2020 88.72 88.72 86.83 86.98 32,602 -1.19(-1.36%)
Oct 16, 2020 88.37 88.75 88.17 88.17 52,000 +0.47(+0.54%)
Oct 15, 2020 86.33 87.77 86.00 87.70 50,632 +0.21(+0.24%)
Oct 14, 2020 87.69 88.08 87.36 87.49 47,476 +0.09(+0.10%)
Oct 13, 2020 87.58 87.91 87.14 87.40 55,696 -0.66(-0.75%)
Oct 12, 2020 87.72 88.40 87.72 88.06 65,096 +0.63(+0.72%)
Oct 09, 2020 87.24 87.81 87.20 87.43 218,000 +0.57(+0.65%)
Oct 08, 2020 86.98 86.98 86.09 86.86 653,130 +0.77(+0.89%)
Oct 07, 2020 85.20 86.22 85.20 86.09 53,788 +1.72(+2.04%)
Oct 06, 2020 85.43 86.33 84.31 84.38 60,070 -0.92(-1.08%)
Oct 05, 2020 84.69 85.44 84.69 85.30 86,804 +1.44(+1.72%)
Oct 02, 2020 81.76 84.26 81.76 83.86 59,600 +0.45(+0.54%)
Oct 01, 2020 84.28 84.55 83.08 83.41 120,602 -0.17(-0.20%)
Sep 30, 2020 83.61 84.63 83.05 83.58 59,792 +0.01(+0.01%)
Sep 29, 2020 84.06 84.06 83.37 83.56 59,890 -0.34(-0.41%)
Sep 28, 2020 83.55 84.30 83.54 83.91 45,604 +1.58(+1.93%)
Sep 25, 2020 80.41 82.56 80.41 82.33 75,200 +1.28(+1.59%)
Sep 24, 2020 80.52 81.87 80.14 81.04 115,624 -0.01(-0.01%)
Sep 23, 2020 83.00 83.32 81.02 81.05 64,234 -1.92(-2.31%)
Sep 22, 2020 82.64 83.11 82.11 82.97 43,430 +0.98(+1.19%)
Sep 21, 2020 82.53 82.83 81.14 81.99 311,662 -2.19(-2.60%)
Sep 18, 2020 85.45 85.45 84.02 84.17 29,800 -0.92(-1.08%)
Sep 17, 2020 84.23 85.36 83.73 85.09 89,866 +0.22(+0.26%)
Sep 16, 2020 84.95 85.90 84.87 84.87 114,210 +0.29(+0.34%)
Sep 15, 2020 84.65 84.88 84.39 84.58 65,368 +0.37(+0.44%)
Sep 14, 2020 83.66 84.50 83.61 84.21 59,024 +1.21(+1.46%)
Sep 11, 2020 82.75 83.52 82.30 83.00 35,000 +0.53(+0.64%)
Sep 10, 2020 83.82 84.16 82.14 82.47 82,026 -1.07(-1.28%)
Sep 09, 2020 83.50 84.18 82.72 83.53 196,496 +1.53(+1.87%)
Sep 08, 2020 82.56 83.95 81.97 82.00 59,714 -1.90(-2.26%)
Sep 04, 2020 84.66 85.10 82.88 83.90 55,600 -0.41(-0.49%)
Sep 03, 2020 86.58 86.67 83.80 84.31 89,018 -2.72(-3.13%)
Sep 02, 2020 85.78 87.20 85.69 87.03 132,074 +1.52(+1.78%)
Sep 01, 2020 84.62 85.55 84.49 85.51 33,548 +0.88(+1.04%)
Aug 31, 2020 85.40 85.40 84.54 84.63 64,010 -0.79(-0.92%)
Aug 28, 2020 85.25 85.42 84.58 85.42 32,200 +0.73(+0.86%)
Aug 27, 2020 84.77 85.19 84.39 84.69 76,848 +0.31(+0.37%)
Aug 26, 2020 84.36 84.63 83.92 84.38 23,312 +0.16(+0.19%)
Aug 25, 2020 84.64 84.64 83.83 84.22 60,406 +0.08(+0.09%)
Aug 24, 2020 83.73 84.14 83.28 84.14 20,340 +1.22(+1.48%)
Aug 21, 2020 82.71 83.00 82.66 82.92 25,600 +0.14(+0.16%)
Aug 20, 2020 82.50 82.93 82.50 82.78 26,660 -0.30(-0.36%)
Aug 19, 2020 83.40 83.83 82.96 83.08 28,188 -0.33(-0.39%)
Aug 18, 2020 83.89 84.00 83.33 83.40 48,632 -0.50(-0.60%)
Aug 17, 2020 83.86 84.15 83.81 83.91 41,442 +0.09(+0.11%)
Aug 14, 2020 83.34 84.15 83.34 83.81 38,400 +0.17(+0.21%)
Aug 13, 2020 84.00 84.02 83.44 83.64 69,388 -0.24(-0.29%)
Aug 12, 2020 84.23 84.23 83.67 83.88 69,136 +0.41(+0.50%)
Aug 11, 2020 84.14 84.52 83.33 83.47 64,836 +0.22(+0.26%)
Aug 10, 2020 82.55 83.27 82.55 83.25 47,800 +1.02(+1.23%)
Aug 07, 2020 81.05 82.28 81.05 82.23 44,200 +0.75(+0.91%)
Aug 06, 2020 81.01 81.50 80.75 81.48 61,678 +0.31(+0.38%)
Aug 05, 2020 80.38 81.21 80.38 81.17 85,566 +1.36(+1.70%)
Aug 04, 2020 79.67 79.89 79.49 79.81 66,694 +0.06(+0.08%)
Aug 03, 2020 79.14 79.88 79.08 79.75 185,456 +0.66(+0.83%)
Jul 31, 2020 79.22 79.22 77.95 79.10 69,200 -0.17(-0.21%)
Jul 30, 2020 78.93 79.47 78.64 79.27 75,688 -0.52(-0.65%)
Jul 29, 2020 78.98 79.89 78.95 79.78 28,704 +1.34(+1.71%)
Jul 28, 2020 78.89 79.09 78.39 78.44 19,660 -0.67(-0.85%)
Jul 27, 2020 78.58 79.17 78.19 79.11 27,720 +0.62(+0.80%)
Jul 24, 2020 78.61 79.08 78.29 78.49 37,200 -0.69(-0.87%)
Jul 23, 2020 79.33 79.92 78.87 79.18 48,736 -0.30(-0.38%)
Jul 22, 2020 78.54 79.52 78.54 79.48 29,882 +0.71(+0.90%)
Jul 21, 2020 78.89 79.21 78.55 78.78 70,472 +0.64(+0.81%)
Jul 20, 2020 78.19 78.31 77.81 78.14 44,006 -0.30(-0.38%)
Jul 17, 2020 78.02 78.54 77.91 78.44 49,000 +0.66(+0.85%)
Jul 16, 2020 77.42 78.00 77.41 77.78 29,318 -0.14(-0.19%)
Jul 15, 2020 77.34 78.14 77.22 77.92 39,292 +1.73(+2.28%)
Jul 14, 2020 74.39 76.20 74.39 76.19 84,622 +1.45(+1.95%)
Jul 13, 2020 75.31 76.22 74.63 74.73 31,958 -0.30(-0.39%)
Jul 10, 2020 74.35 75.03 74.27 75.03 40,400 +0.61(+0.81%)
Jul 09, 2020 75.65 75.67 73.95 74.42 121,362 -1.20(-1.59%)
Jul 08, 2020 75.55 75.96 75.10 75.62 31,476 +0.22(+0.29%)
Jul 07, 2020 76.09 76.47 75.38 75.40 42,954 -1.23(-1.61%)
Jul 06, 2020 76.92 76.98 76.35 76.63 34,716 +0.88(+1.16%)
Jul 02, 2020 76.38 76.67 75.64 75.75 416,800 +0.58(+0.77%)
Jul 01, 2020 75.78 76.25 75.00 75.17 31,922 -0.23(-0.31%)
Jun 30, 2020 74.22 75.67 74.22 75.41 121,522 +0.84(+1.12%)
Jun 29, 2020 73.50 74.57 73.11 74.57 141,858 +1.83(+2.52%)
Jun 26, 2020 73.59 74.07 72.63 72.74 103,400 -1.26(-1.70%)
Jun 25, 2020 72.78 74.02 72.41 74.00 56,098 +1.08(+1.47%)
Jun 24, 2020 74.77 74.85 72.83 72.92 105,476 -2.63(-3.48%)
Jun 23, 2020 76.23 76.23 75.52 75.56 45,112 +0.12(+0.16%)
Jun 22, 2020 74.78 75.55 74.64 75.44 58,366 +0.44(+0.59%)
Jun 19, 2020 77.11 77.11 74.69 75.00 70,200 -0.92(-1.22%)
Jun 18, 2020 75.39 76.31 75.28 75.92 40,708 -0.06(-0.09%)
Jun 17, 2020 76.74 76.79 75.84 75.98 61,268 -0.32(-0.42%)
Jun 16, 2020 77.41 77.63 75.32 76.31 70,008 +1.57(+2.10%)
Jun 15, 2020 71.97 75.16 71.78 74.73 89,488 +0.49(+0.66%)
Jun 12, 2020 75.61 75.61 72.76 74.25 94,600 +0.98(+1.34%)
Jun 11, 2020 75.34 75.72 73.00 73.26 108,576 -5.07(-6.47%)
Jun 10, 2020 79.51 79.51 78.09 78.33 110,866 -1.28(-1.61%)
Jun 09, 2020 80.40 80.40 79.49 79.61 118,900 -1.67(-2.05%)
Jun 08, 2020 81.47 81.47 80.81 81.28 93,308 +0.92(+1.14%)
Jun 05, 2020 80.04 81.04 79.75 80.36 116,600 +2.88(+3.71%)
Jun 04, 2020 77.17 77.72 77.06 77.48 209,212 +0.02(+0.03%)
Jun 03, 2020 76.08 77.61 76.08 77.47 248,608 +2.30(+3.05%)
Jun 02, 2020 74.86 75.17 74.61 75.17 51,992 +1.02(+1.38%)
Jun 01, 2020 73.70 74.44 73.67 74.15 26,988 +0.18(+0.24%)
May 29, 2020 73.51 74.06 72.85 73.97 60,000 -0.10(-0.14%)
May 28, 2020 75.00 75.09 73.94 74.07 92,962 -0.38(-0.51%)
May 27, 2020 73.84 74.45 73.05 74.45 119,218 +1.93(+2.66%)
May 26, 2020 72.22 72.89 72.14 72.52 126,524 +2.34(+3.33%)
May 22, 2020 69.97 70.19 69.48 70.18 41,800 +0.15(+0.21%)
May 21, 2020 70.03 70.53 69.97 70.03 54,604 -0.09(-0.12%)
May 20, 2020 69.72 70.65 69.72 70.12 38,882 +1.23(+1.79%)
May 19, 2020 69.56 70.10 68.89 68.89 52,698 -0.76(-1.09%)
May 18, 2020 67.84 70.03 67.84 69.65 57,774 +3.73(+5.67%)
May 15, 2020 65.05 66.09 64.78 65.92 29,800 +0.15(+0.23%)
May 14, 2020 64.08 65.77 63.13 65.77 85,666 +0.69(+1.06%)
May 13, 2020 66.31 66.31 64.62 65.08 54,376 -1.77(-2.65%)
May 12, 2020 68.96 68.96 66.79 66.84 76,324 -1.72(-2.52%)
May 11, 2020 68.67 68.97 68.05 68.57 38,960 -0.68(-0.97%)
May 08, 2020 68.69 69.38 68.69 69.25 54,200 +1.31(+1.92%)
May 07, 2020 67.46 68.64 67.46 67.94 59,586 +1.34(+2.01%)
May 06, 2020 67.46 67.46 66.57 66.60 21,776 -0.59(-0.87%)
May 05, 2020 67.22 67.86 67.14 67.19 23,474 +0.62(+0.93%)
May 04, 2020 66.11 66.60 65.70 66.57 34,154 -0.44(-0.65%)
May 01, 2020 68.11 68.11 66.61 67.00 62,600 -1.98(-2.86%)
Apr 30, 2020 69.67 69.67 68.63 68.98 86,092 -1.49(-2.11%)
Apr 29, 2020 70.03 70.95 69.75 70.47 155,616 +2.03(+2.96%)
Apr 28, 2020 68.34 69.50 68.17 68.44 70,052 +0.83(+1.24%)
Apr 27, 2020 66.77 67.90 66.43 67.61 75,118 +1.81(+2.75%)
Apr 24, 2020 65.30 66.03 64.82 65.80 68,000 +0.73(+1.11%)
Apr 23, 2020 65.28 66.15 65.06 65.07 78,322 +0.50(+0.78%)
Apr 22, 2020 64.44 64.94 64.17 64.56 64,118 +1.16(+1.84%)
Apr 21, 2020 63.59 64.31 63.23 63.40 52,324 -1.93(-2.95%)
Apr 20, 2020 66.02 66.53 65.19 65.33 47,012 -1.52(-2.27%)
Apr 17, 2020 65.61 66.98 65.56 66.84 99,400 +2.91(+4.55%)
Apr 16, 2020 64.20 64.36 62.98 63.93 79,430 -0.38(-0.59%)
Apr 15, 2020 65.47 65.47 63.60 64.31 54,296 -2.07(-3.12%)
Apr 14, 2020 66.15 66.80 65.69 66.38 70,438 +1.23(+1.90%)
Apr 13, 2020 66.60 66.60 64.44 65.14 107,682 -1.68(-2.51%)
Apr 09, 2020 67.27 67.89 66.31 66.83 166,600 +1.12(+1.71%)
Apr 08, 2020 64.31 65.95 63.58 65.70 77,660 +2.31(+3.64%)
Apr 07, 2020 65.99 66.16 63.39 63.39 110,092 +0.05(+0.07%)
Apr 06, 2020 60.12 63.71 60.12 63.34 57,114 +4.61(+7.85%)
Apr 03, 2020 59.62 60.16 58.11 58.73 139,200 -1.27(-2.11%)
Apr 02, 2020 58.48 60.69 58.48 60.00 34,650 +0.91(+1.54%)
Apr 01, 2020 60.30 60.30 58.51 59.09 94,216 -3.01(-4.85%)
Mar 31, 2020 62.98 63.29 61.84 62.10 110,612 -0.88(-1.41%)
Mar 30, 2020 61.71 63.24 61.03 62.98 99,200 +1.48(+2.40%)
Mar 27, 2020 62.37 63.30 61.25 61.51 260,200 -3.00(-4.65%)
Mar 26, 2020 60.69 64.73 60.69 64.51 249,836 +4.18(+6.93%)
Mar 25, 2020 58.62 62.52 57.70 60.33 150,602 +1.84(+3.14%)
Mar 24, 2020 53.52 58.53 53.52 58.49 89,364 +6.41(+12.32%)
Mar 23, 2020 54.09 54.09 50.97 52.08 235,186 -2.56(-4.69%)
Mar 20, 2020 57.90 58.25 54.11 54.64 163,000 -2.70(-4.72%)
Mar 19, 2020 55.74 57.80 54.30 57.34 166,084 +0.74(+1.32%)
Mar 18, 2020 59.27 59.27 52.63 56.60 237,896 -4.05(-6.68%)
Mar 17, 2020 59.24 60.98 57.16 60.65 179,428 +2.62(+4.52%)
Mar 16, 2020 64.30 64.30 57.74 58.02 217,090 -8.26(-12.45%)
Mar 13, 2020 63.30 66.38 61.70 66.28 224,600 +4.81(+7.83%)
Mar 12, 2020 64.67 65.52 59.78 61.47 337,758 -6.60(-9.70%)
Mar 11, 2020 69.89 70.58 67.39 68.07 107,346 -4.13(-5.72%)
Mar 10, 2020 70.97 72.20 68.60 72.20 235,810 +3.48(+5.06%)
Mar 09, 2020 72.67 72.67 67.38 68.72 160,698 -6.09(-8.15%)
Mar 06, 2020 73.77 75.56 73.53 74.81 178,200 -1.48(-1.95%)
Mar 05, 2020 77.65 78.17 75.91 76.30 55,516 -3.45(-4.33%)
Mar 04, 2020 77.78 79.75 77.28 79.75 84,732 +3.07(+4.01%)
Mar 03, 2020 78.61 79.78 76.14 76.68 267,070 -1.93(-2.46%)
Mar 02, 2020 76.38 78.61 75.36 78.61 133,532 +2.52(+3.31%)
Feb 28, 2020 74.19 76.09 73.88 76.09 209,600 -0.83(-1.07%)
Feb 27, 2020 78.30 79.76 76.88 76.92 222,662 -2.88(-3.60%)
Feb 26, 2020 80.66 81.81 79.62 79.80 86,956 -0.56(-0.70%)
Feb 25, 2020 83.98 83.98 80.29 80.36 146,466 -3.29(-3.93%)
Feb 24, 2020 83.26 84.16 83.18 83.65 92,432 -2.49(-2.89%)
Feb 21, 2020 86.53 86.53 85.96 86.14 19,600 -0.65(-0.74%)
Feb 20, 2020 86.83 87.27 86.06 86.79 26,692 -0.07(-0.08%)
Feb 19, 2020 86.87 87.16 86.86 86.86 207,156 +0.28(+0.33%)
Feb 18, 2020 86.88 86.88 86.47 86.58 15,530 -0.50(-0.57%)
Feb 14, 2020 87.00 87.16 86.84 87.07 14,000 +0.13(+0.15%)
Feb 13, 2020 86.73 87.35 86.69 86.94 35,336 -0.15(-0.17%)
Feb 12, 2020 87.03 87.18 86.75 87.09 38,292 +0.50(+0.57%)
Feb 11, 2020 86.75 87.03 86.51 86.60 27,452 +0.25(+0.29%)
Feb 10, 2020 85.82 86.36 85.82 86.35 13,642 +0.46(+0.54%)
Feb 07, 2020 86.31 86.31 85.89 85.89 46,000 -0.74(-0.85%)
Feb 06, 2020 86.88 86.88 86.31 86.63 38,244 +0.17(+0.20%)
Feb 05, 2020 86.13 86.50 85.72 86.46 102,796 +1.10(+1.29%)
Feb 04, 2020 84.89 85.57 84.89 85.36 39,056 +1.55(+1.84%)
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.