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 )

231.27 -0.09 (-0.04%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 16, 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 (%)
Apr 30, 2021 261.97 262.64 258.75 260.91 1,753,930 -1.36(-0.52%)
Apr 29, 2021 268.35 268.35 261.62 262.27 1,747,380 -3.17(-1.19%)
Apr 28, 2021 263.18 268.56 263.18 265.44 1,197,844 +2.09(+0.79%)
Apr 27, 2021 264.12 264.88 262.25 263.35 1,172,685 +0.66(+0.25%)
Apr 26, 2021 264.01 266.40 262.49 262.69 978,507 -0.80(-0.30%)
Apr 23, 2021 261.27 264.54 260.30 263.49 895,159 +3.23(+1.24%)
Apr 22, 2021 260.41 264.90 259.63 260.26 1,063,572 -1.79(-0.68%)
Apr 21, 2021 254.90 264.15 254.78 262.05 1,804,216 +6.68(+2.62%)
Apr 20, 2021 254.40 260.10 253.08 255.37 1,482,703 +2.66(+1.05%)
Apr 19, 2021 252.79 252.90 250.59 252.71 975,900 -0.37(-0.15%)
Apr 16, 2021 256.49 256.76 252.24 253.08 1,588,469 -1.20(-0.47%)
Apr 15, 2021 254.25 256.44 253.82 254.28 850,277 +0.28(+0.11%)
Apr 14, 2021 253.35 255.34 252.74 254.00 651,186 +1.41(+0.56%)
Apr 13, 2021 252.51 253.21 250.01 252.59 805,388 -1.14(-0.45%)
Apr 12, 2021 253.47 255.54 253.37 253.72 982,047 -0.88(-0.34%)
Apr 09, 2021 251.23 254.61 249.59 254.60 1,062,011 +4.50(+1.80%)
Apr 08, 2021 253.73 254.17 249.51 250.10 1,425,138 -3.56(-1.40%)
Apr 07, 2021 253.79 254.48 251.79 253.66 1,045,179 +0.24(+0.10%)
Apr 06, 2021 257.10 258.03 253.17 253.42 1,009,380 -3.19(-1.24%)
Apr 05, 2021 255.40 257.98 254.75 256.60 879,248 +3.22(+1.27%)
Apr 01, 2021 252.60 254.01 251.19 253.38 978,960 +2.48(+0.99%)
Mar 31, 2021 252.27 254.00 250.59 250.89 1,475,855 -1.65(-0.65%)
Mar 30, 2021 251.60 254.15 251.60 252.55 947,832 -0.65(-0.26%)
Mar 29, 2021 254.59 255.90 250.94 253.20 884,365 -1.79(-0.70%)
Mar 26, 2021 250.94 255.14 249.52 255.00 1,005,930 +4.59(+1.83%)
Mar 25, 2021 246.96 250.73 243.42 250.41 1,285,426 +3.45(+1.40%)
Mar 24, 2021 244.01 249.59 244.01 246.96 932,267 +3.77(+1.55%)
Mar 23, 2021 241.66 246.48 241.37 243.19 1,348,849 -0.33(-0.13%)
Mar 22, 2021 250.07 252.24 242.54 243.51 2,419,876 +0.15(+0.06%)
Mar 19, 2021 245.63 246.39 241.62 243.36 2,260,801 -2.44(-0.99%)
Mar 18, 2021 241.21 247.08 240.73 245.80 1,188,646 +4.59(+1.90%)
Mar 17, 2021 240.03 243.34 238.11 241.21 907,129 +1.65(+0.69%)
Mar 16, 2021 243.64 243.76 237.50 239.56 1,382,136 -3.63(-1.49%)
Mar 15, 2021 244.22 244.41 239.01 243.19 1,057,288 -1.09(-0.45%)
Mar 12, 2021 245.09 247.01 244.15 244.28 922,450 +0.65(+0.26%)
Mar 11, 2021 243.64 245.32 242.28 243.63 1,079,444 +1.36(+0.56%)
Mar 10, 2021 242.76 245.34 241.23 242.27 1,571,871 +0.17(+0.07%)
Mar 09, 2021 242.01 245.98 241.96 242.10 1,349,517 -0.10(-0.04%)
Mar 08, 2021 240.44 247.47 239.03 242.20 1,065,371 +3.01(+1.26%)
Mar 05, 2021 231.00 240.32 227.19 239.20 1,503,383 +10.55(+4.61%)
Mar 04, 2021 236.86 237.93 225.14 228.65 2,003,815 -8.78(-3.70%)
Mar 03, 2021 238.82 240.30 236.98 237.43 1,152,275 -2.12(-0.89%)
Mar 02, 2021 239.95 241.66 238.94 239.55 1,828,585 -1.36(-0.56%)
Mar 01, 2021 238.81 242.94 238.07 240.91 1,343,538 +5.39(+2.29%)
Feb 26, 2021 238.52 240.33 234.91 235.51 1,486,902 -1.91(-0.80%)
Feb 25, 2021 240.75 243.91 235.85 237.42 2,814,345 -7.18(-2.93%)
Feb 24, 2021 240.32 246.77 239.77 244.60 1,042,372 +3.63(+1.51%)
Feb 23, 2021 243.56 244.96 239.10 240.96 1,024,880 -2.20(-0.90%)
Feb 22, 2021 240.60 244.87 239.39 243.16 1,416,334 +2.06(+0.86%)
Feb 19, 2021 236.29 241.93 235.93 241.09 1,044,673 +5.91(+2.51%)
Feb 18, 2021 234.63 236.03 230.84 235.19 1,004,466 -1.23(-0.52%)
Feb 17, 2021 235.39 238.09 234.09 236.42 1,036,161 -3.15(-1.31%)
Feb 16, 2021 239.50 241.44 237.57 239.57 1,418,099 +1.46(+0.61%)
Feb 12, 2021 232.05 239.18 231.85 238.11 1,394,539 +5.54(+2.38%)
Feb 11, 2021 229.48 233.04 228.81 232.57 1,067,342 +3.38(+1.48%)
Feb 10, 2021 230.68 231.68 228.20 229.19 799,874 -0.50(-0.22%)
Feb 09, 2021 228.05 230.85 225.79 229.68 878,225 +1.89(+0.83%)
Feb 08, 2021 229.93 230.23 224.97 227.80 983,950 -1.74(-0.76%)
Feb 05, 2021 231.10 233.16 229.51 229.53 1,040,713 +0.08(+0.04%)
Feb 04, 2021 230.19 232.25 227.77 229.45 1,311,627 +0.29(+0.13%)
Feb 03, 2021 229.62 230.59 227.55 229.16 873,890 -0.09(-0.04%)
Feb 02, 2021 224.28 230.99 224.01 229.25 1,370,504 +5.99(+2.68%)
Feb 01, 2021 221.71 224.38 221.41 223.26 998,028 +3.06(+1.39%)
Jan 29, 2021 222.81 225.52 219.72 220.20 1,518,371 -4.81(-2.14%)
Jan 28, 2021 222.51 228.09 218.12 225.01 1,394,290 +5.72(+2.61%)
Jan 27, 2021 217.96 224.35 214.18 219.29 1,836,057 -2.28(-1.03%)
Jan 26, 2021 229.76 229.99 220.96 221.57 1,283,977 -7.32(-3.20%)
Jan 25, 2021 225.45 229.38 223.42 228.89 1,397,735 +1.62(+0.71%)
Jan 22, 2021 228.03 228.58 223.98 227.27 1,295,397 -1.06(-0.46%)
Jan 21, 2021 233.31 234.43 228.12 228.33 1,233,597 -7.51(-3.18%)
Jan 20, 2021 233.53 236.29 230.68 235.84 1,157,306 +3.34(+1.44%)
Jan 19, 2021 236.75 238.67 232.21 232.50 1,115,432 -2.89(-1.23%)
Jan 15, 2021 233.22 235.67 230.88 235.40 1,144,957 +0.46(+0.19%)
Jan 14, 2021 237.14 238.29 234.40 234.94 741,454 -1.88(-0.79%)
Jan 13, 2021 239.97 240.25 235.34 236.82 1,106,393 -1.82(-0.76%)
Jan 12, 2021 236.22 239.97 234.56 238.64 1,091,028 +1.93(+0.81%)
Jan 11, 2021 234.73 238.89 234.51 236.72 894,270 +0.31(+0.13%)
Jan 08, 2021 233.37 239.82 231.51 236.41 1,679,772 +3.90(+1.68%)
Jan 07, 2021 228.00 232.68 227.35 232.51 1,451,413 +6.05(+2.67%)
Jan 06, 2021 219.19 227.58 219.19 226.46 1,288,855 +7.11(+3.24%)
Jan 05, 2021 216.83 221.09 216.67 219.35 1,470,550 +2.11(+0.97%)
Jan 04, 2021 221.77 223.18 215.14 217.24 1,674,553 -3.88(-1.75%)
Dec 31, 2020 221.12 221.12 221.12 715,578 +1.52(+0.69%)
Dec 30, 2020 218.08 220.50 217.76 219.60 715,578 +1.85(+0.85%)
Dec 29, 2020 220.49 221.83 216.32 217.75 999,192 -2.53(-1.15%)
Dec 28, 2020 219.83 221.92 218.87 220.28 843,657 +2.16(+0.99%)
Dec 24, 2020 217.03 218.63 215.56 218.12 411,561 +1.18(+0.54%)
Dec 23, 2020 215.82 217.95 214.50 216.94 1,299,396 +2.44(+1.14%)
Dec 22, 2020 213.81 216.37 213.59 214.50 869,094 +0.33(+0.16%)
Dec 21, 2020 212.40 215.56 210.40 214.17 958,113 -2.09(-0.97%)
Dec 18, 2020 214.74 216.86 212.94 216.26 2,323,441 +1.58(+0.74%)
Dec 17, 2020 214.15 214.98 212.17 214.68 1,178,939 +1.85(+0.87%)
Dec 16, 2020 214.22 214.71 210.96 212.83 1,162,469 -1.02(-0.48%)
Dec 15, 2020 215.05 215.96 211.96 213.85 1,300,662 +0.51(+0.24%)
Dec 14, 2020 220.53 220.59 213.01 213.34 2,154,382 -5.58(-2.55%)
Dec 11, 2020 218.59 220.83 218.09 218.92 1,247,794 -1.16(-0.53%)
Dec 10, 2020 222.41 223.65 219.49 220.09 1,302,529 -4.06(-1.81%)
Dec 09, 2020 221.91 224.81 221.52 224.15 1,044,484 +2.04(+0.92%)
Dec 08, 2020 220.92 223.04 220.57 222.11 1,002,090 -0.36(-0.16%)
Dec 07, 2020 222.41 223.53 220.67 222.47 971,647 -1.05(-0.47%)
Dec 04, 2020 221.19 223.70 221.19 223.52 973,670 +2.83(+1.28%)
Dec 03, 2020 224.32 225.42 220.18 220.69 1,406,260 -2.34(-1.05%)
Dec 02, 2020 221.37 224.28 221.01 223.04 1,268,049 +0.86(+0.39%)
Dec 01, 2020 223.72 226.48 221.86 222.18 1,958,819 +1.61(+0.73%)
Nov 30, 2020 225.06 227.52 220.35 220.57 2,309,379 -5.31(-2.35%)
Nov 27, 2020 225.70 227.09 224.01 225.88 577,153 +1.17(+0.52%)
Nov 25, 2020 225.72 225.88 221.91 224.70 1,440,894 -0.99(-0.44%)
Nov 24, 2020 228.24 228.86 224.62 225.69 1,334,344 -0.31(-0.14%)
Nov 23, 2020 226.44 227.49 223.10 226.00 1,721,911 +1.91(+0.85%)
Nov 20, 2020 225.34 226.95 223.58 224.09 870,618 -1.21(-0.54%)
Nov 19, 2020 224.22 225.94 221.25 225.30 1,031,011 +0.21(+0.10%)
Nov 18, 2020 228.47 230.77 225.03 225.09 1,332,665 -3.51(-1.53%)
Nov 17, 2020 227.37 228.73 224.58 228.59 967,344 -1.05(-0.46%)
Nov 16, 2020 224.59 230.09 224.00 229.65 1,485,413 +6.99(+3.14%)
Nov 13, 2020 215.01 223.31 215.01 222.66 2,095,631 +8.00(+3.73%)
Nov 12, 2020 216.09 217.31 212.95 214.65 1,046,667 -2.26(-1.04%)
Nov 11, 2020 222.43 222.43 214.90 216.91 1,366,855 -2.88(-1.31%)
Nov 10, 2020 215.63 220.07 213.42 219.79 1,817,351 +5.36(+2.50%)
Nov 09, 2020 219.58 226.90 213.02 214.43 1,979,168 +6.76(+3.25%)
Nov 06, 2020 208.83 209.92 207.15 207.67 973,455 -2.45(-1.17%)
Nov 05, 2020 207.22 212.32 206.86 210.12 1,403,251 +5.53(+2.70%)
Nov 04, 2020 208.88 212.46 204.56 204.59 2,122,747 -2.51(-1.21%)
Nov 03, 2020 201.84 208.38 201.21 207.10 2,262,426 +7.82(+3.92%)
Nov 02, 2020 196.30 199.36 193.57 199.28 1,878,046 +5.50(+2.84%)
Oct 30, 2020 189.45 193.84 189.45 193.78 2,389,599 +3.24(+1.70%)
Oct 29, 2020 183.26 193.16 183.26 190.54 2,247,626 +6.96(+3.79%)
Oct 28, 2020 182.95 186.73 181.76 183.58 2,242,234 -5.12(-2.72%)
Oct 27, 2020 195.37 195.37 188.43 188.70 1,911,385 -6.50(-3.33%)
Oct 26, 2020 196.98 197.01 193.59 195.21 1,249,751 -4.39(-2.20%)
Oct 23, 2020 197.84 200.41 197.84 199.60 864,736 +2.10(+1.06%)
Oct 22, 2020 197.48 200.70 196.14 197.50 1,315,950 +0.53(+0.27%)
Oct 21, 2020 198.76 200.24 196.92 196.97 1,455,878 -3.07(-1.53%)
Oct 20, 2020 198.58 202.81 198.41 200.03 641,650 +2.04(+1.03%)
Oct 19, 2020 202.53 203.69 197.73 198.00 1,140,024 -4.71(-2.32%)
Oct 16, 2020 204.40 205.14 201.35 202.70 934,774 -0.56(-0.27%)
Oct 15, 2020 198.44 203.65 198.08 203.26 1,012,729 +1.85(+0.92%)
Oct 14, 2020 200.14 203.10 200.08 201.41 980,123 +2.20(+1.10%)
Oct 13, 2020 201.08 203.13 198.72 199.21 850,555 -2.09(-1.04%)
Oct 12, 2020 203.72 205.14 201.02 201.29 1,366,149 -1.07(-0.53%)
Oct 09, 2020 203.40 203.51 200.38 202.37 788,115 +1.85(+0.92%)
Oct 08, 2020 203.46 204.53 197.89 200.52 1,709,684 -0.44(-0.22%)
Oct 07, 2020 198.66 202.44 198.66 200.95 948,033 +3.09(+1.56%)
Oct 06, 2020 201.00 202.25 197.59 197.86 1,065,905 -1.52(-0.76%)
Oct 05, 2020 199.70 200.70 198.57 199.38 1,266,187 +2.32(+1.18%)
Oct 02, 2020 193.65 200.16 192.90 197.06 2,476,257 +0.75(+0.38%)
Oct 01, 2020 199.90 200.01 195.06 196.31 1,572,937 -1.98(-1.00%)
Sep 30, 2020 201.57 202.93 197.24 198.29 1,801,709 -1.69(-0.84%)
Sep 29, 2020 204.32 205.24 199.97 199.98 1,657,525 -4.83(-2.36%)
Sep 28, 2020 205.63 206.47 203.68 204.81 1,219,298 +1.72(+0.85%)
Sep 25, 2020 199.33 203.56 198.70 203.08 1,021,863 +4.38(+2.21%)
Sep 24, 2020 197.54 201.32 195.84 198.70 1,013,320 +0.93(+0.47%)
Sep 23, 2020 201.74 204.17 196.35 197.77 1,592,242 -2.74(-1.37%)
Sep 22, 2020 199.45 201.26 198.69 200.52 1,050,117 +1.93(+0.97%)
Sep 21, 2020 201.27 202.56 195.35 198.59 1,381,041 -6.23(-3.04%)
Sep 18, 2020 206.17 207.84 204.02 204.81 1,910,018 -1.77(-0.86%)
Sep 17, 2020 201.76 208.20 199.29 206.59 1,155,021 +1.88(+0.92%)
Sep 16, 2020 207.60 208.49 204.46 204.70 1,210,685 -1.04(-0.50%)
Sep 15, 2020 204.32 206.62 203.36 205.74 999,418 +1.61(+0.79%)
Sep 14, 2020 203.44 205.22 202.70 204.13 1,636,497 +2.54(+1.26%)
Sep 11, 2020 198.29 203.06 198.10 201.59 1,857,030 +4.06(+2.05%)
Sep 10, 2020 197.30 199.23 196.24 197.53 1,406,874 +0.81(+0.41%)
Sep 09, 2020 193.42 199.72 192.89 196.73 3,880,472 +5.14(+2.68%)
Sep 08, 2020 192.63 193.99 190.46 191.58 1,691,018 -2.18(-1.12%)
Sep 04, 2020 197.06 198.30 191.75 193.76 1,464,645 -1.38(-0.71%)
Sep 03, 2020 201.09 201.09 193.79 195.14 1,603,102 -3.49(-1.76%)
Sep 02, 2020 199.28 200.65 197.41 198.63 2,002,013 -0.87(-0.44%)
Sep 01, 2020 196.85 200.01 195.26 199.51 1,050,765 +2.57(+1.30%)
Aug 31, 2020 199.08 201.08 196.76 196.94 1,242,077 -2.32(-1.16%)
Aug 28, 2020 197.79 199.57 196.99 199.26 731,135 +2.02(+1.02%)
Aug 27, 2020 197.59 198.78 196.65 197.24 810,016 -0.21(-0.11%)
Aug 26, 2020 196.94 198.62 195.53 197.45 895,528 -0.50(-0.25%)
Aug 25, 2020 196.91 198.56 196.00 197.95 1,186,197 +1.30(+0.66%)
Aug 24, 2020 196.56 196.76 194.34 196.65 824,034 +3.05(+1.57%)
Aug 21, 2020 191.18 194.33 190.08 193.60 1,697,853 +2.50(+1.31%)
Aug 20, 2020 189.11 192.22 188.23 191.10 831,744 +0.77(+0.40%)
Aug 19, 2020 192.05 192.62 190.26 190.33 863,468 -0.86(-0.45%)
Aug 18, 2020 193.62 193.89 190.51 191.19 1,008,885 -1.87(-0.97%)
Aug 17, 2020 192.13 194.56 191.45 193.07 1,077,932 +1.61(+0.84%)
Aug 14, 2020 189.27 193.01 188.52 191.45 1,055,101 +2.07(+1.09%)
Aug 13, 2020 188.82 190.12 188.22 189.39 870,772 -0.44(-0.23%)
Aug 12, 2020 191.81 193.07 189.78 189.82 1,508,508 -1.14(-0.60%)
Aug 11, 2020 191.60 196.19 190.68 190.96 2,041,615 +1.46(+0.77%)
Aug 10, 2020 186.25 189.60 185.73 189.50 2,096,498 +5.11(+2.77%)
Aug 07, 2020 180.76 184.73 180.76 184.39 1,484,178 +2.98(+1.64%)
Aug 06, 2020 177.71 181.99 177.49 181.41 1,498,279 +3.38(+1.90%)
Aug 05, 2020 178.83 179.57 177.24 178.03 1,231,689 +0.62(+0.35%)
Aug 04, 2020 174.71 177.56 174.31 177.41 1,431,408 +1.77(+1.01%)
Aug 03, 2020 177.40 178.14 173.88 175.64 1,327,685 -1.60(-0.90%)
Jul 31, 2020 172.71 178.17 170.52 177.24 1,893,661 +3.08(+1.77%)
Jul 30, 2020 176.09 176.20 171.65 174.16 1,769,499 -3.64(-2.05%)
Jul 29, 2020 173.43 178.78 170.77 177.81 2,511,023 +7.12(+4.17%)
Jul 28, 2020 174.59 175.12 169.87 170.69 2,007,013 -4.45(-2.54%)
Jul 27, 2020 171.95 175.89 170.75 175.14 1,538,120 +2.69(+1.56%)
Jul 24, 2020 172.45 173.69 172.08 172.45 1,192,132 +0.03(+0.02%)
Jul 23, 2020 173.28 174.10 171.29 172.42 2,000,323 -1.94(-1.11%)
Jul 22, 2020 171.52 176.29 171.45 174.36 1,557,226 +1.75(+1.02%)
Jul 21, 2020 171.98 174.99 171.74 172.60 1,447,871 +0.93(+0.54%)
Jul 20, 2020 172.23 173.12 169.99 171.67 2,107,077 -1.92(-1.10%)
Jul 17, 2020 169.83 174.30 169.51 173.59 2,146,554 +4.92(+2.91%)
Jul 16, 2020 166.91 171.32 166.26 168.68 1,552,119 +1.51(+0.90%)
Jul 15, 2020 167.19 167.96 165.21 167.16 1,471,964 +3.09(+1.88%)
Jul 14, 2020 160.50 164.51 159.89 164.07 1,133,545 +2.58(+1.60%)
Jul 13, 2020 158.96 163.59 157.94 161.49 1,241,222 +3.95(+2.50%)
Jul 10, 2020 157.51 158.32 155.98 157.55 1,391,671 -0.06(-0.03%)
Jul 09, 2020 161.06 161.69 156.41 157.60 1,968,295 -4.01(-2.48%)
Jul 08, 2020 160.57 161.66 159.09 161.61 1,316,755 +1.05(+0.65%)
Jul 07, 2020 162.52 164.45 160.30 160.56 1,144,967 -4.15(-2.52%)
Jul 06, 2020 163.59 165.67 163.00 164.71 1,350,602 +3.79(+2.36%)
Jul 02, 2020 162.34 163.89 159.83 160.92 1,046,057 +2.76(+1.74%)
Jul 01, 2020 162.07 163.80 157.49 158.16 1,210,954 -3.73(-2.31%)
Jun 30, 2020 158.72 163.15 158.51 161.90 1,363,970 +2.66(+1.67%)
Jun 29, 2020 157.27 159.52 155.90 159.23 1,149,764 +2.65(+1.69%)
Jun 26, 2020 157.43 159.08 154.37 156.59 2,283,195 -1.72(-1.09%)
Jun 25, 2020 155.70 158.50 153.07 158.31 1,261,754 +2.33(+1.50%)
Jun 24, 2020 159.31 160.39 155.56 155.98 2,148,681 -4.92(-3.06%)
Jun 23, 2020 160.26 162.11 158.96 160.90 1,805,215 +2.78(+1.76%)
Jun 22, 2020 156.74 158.15 154.57 158.12 1,634,913 +1.11(+0.71%)
Jun 19, 2020 162.64 163.01 155.90 157.00 2,789,957 -3.80(-2.36%)
Jun 18, 2020 162.00 162.85 160.16 160.80 1,699,518 -2.39(-1.46%)
Jun 17, 2020 166.02 166.25 162.77 163.19 1,200,174 -1.62(-0.98%)
Jun 16, 2020 170.59 170.59 162.65 164.81 1,508,093 +1.03(+0.63%)
Jun 15, 2020 159.22 164.98 157.95 163.78 1,310,749 -0.53(-0.32%)
Jun 12, 2020 165.84 166.70 159.88 164.31 1,434,940 +3.62(+2.25%)
Jun 11, 2020 168.07 168.75 160.51 160.69 1,512,610 -13.18(-7.58%)
Jun 10, 2020 176.86 177.14 173.80 173.87 1,711,880 -3.23(-1.82%)
Jun 09, 2020 173.89 178.02 172.18 177.09 1,486,060 +0.52(+0.29%)
Jun 08, 2020 179.28 182.10 176.00 176.58 1,661,591 -2.55(-1.42%)
Jun 05, 2020 184.43 184.93 178.61 179.12 2,120,419 +2.54(+1.44%)
Jun 04, 2020 175.66 178.17 175.32 176.59 1,432,664 -0.85(-0.48%)
Jun 03, 2020 172.85 178.69 171.41 177.44 1,910,237 +7.71(+4.54%)
Jun 02, 2020 166.31 170.72 165.95 169.73 1,918,752 +5.28(+3.21%)
Jun 01, 2020 164.25 165.80 162.11 164.45 2,101,065 +0.05(+0.03%)
May 29, 2020 165.78 166.14 163.55 164.41 2,382,855 -1.82(-1.09%)
May 28, 2020 171.71 171.87 165.53 166.22 1,425,050 -4.35(-2.55%)
May 27, 2020 167.57 170.95 167.46 170.57 1,444,661 +4.85(+2.93%)
May 26, 2020 163.22 167.18 161.95 165.72 1,438,619 +7.61(+4.81%)
May 22, 2020 157.82 158.81 156.22 158.12 1,248,632 +0.84(+0.53%)
May 21, 2020 159.24 159.81 155.68 157.28 1,278,410 -2.86(-1.79%)
May 20, 2020 159.40 162.63 158.12 160.14 1,422,370 +5.53(+3.58%)
May 19, 2020 157.05 159.46 154.43 154.60 1,459,140 -2.83(-1.80%)
May 18, 2020 154.37 158.63 152.59 157.44 1,425,741 +9.56(+6.47%)
May 15, 2020 151.40 151.88 146.74 147.87 2,213,682 -5.74(-3.74%)
May 14, 2020 149.65 153.87 145.22 153.62 1,373,271 +1.89(+1.25%)
May 13, 2020 152.51 153.23 149.25 151.73 1,437,958 -2.07(-1.35%)
May 12, 2020 160.17 160.56 153.71 153.80 1,506,390 -6.70(-4.18%)
May 11, 2020 159.47 161.67 158.10 160.51 966,832 -0.64(-0.39%)
May 08, 2020 158.52 161.61 158.11 161.14 833,289 +4.77(+3.05%)
May 07, 2020 157.10 159.35 155.67 156.38 1,134,332 +2.15(+1.39%)
May 06, 2020 157.80 159.40 153.84 154.23 1,208,013 -2.91(-1.85%)
May 05, 2020 156.22 158.64 156.16 157.13 1,066,547 +3.07(+1.99%)
May 04, 2020 155.66 155.66 151.22 154.06 1,337,735 -2.49(-1.59%)
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.