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

Biglari Holdings Inc (NY: BH )

215.80 +1.97 (+0.92%)
Official Closing Price Updated: 7:00 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, 2024 203.04 203.04 196.65 197.11 4,487 -6.49(-3.19%)
Apr 29, 2024 207.00 207.00 200.06 203.60 4,770 -3.25(-1.57%)
Apr 26, 2024 202.93 207.00 200.72 206.85 2,359 +5.49(+2.73%)
Apr 25, 2024 197.84 201.95 196.92 201.36 1,149 +1.17(+0.58%)
Apr 24, 2024 201.64 201.64 198.50 200.19 2,277 -1.77(-0.88%)
Apr 23, 2024 199.08 202.50 199.02 201.96 3,385 +0.94(+0.47%)
Apr 22, 2024 197.28 203.00 197.28 201.02 4,951 +1.29(+0.65%)
Apr 19, 2024 193.42 200.00 193.42 199.73 2,206 +3.16(+1.61%)
Apr 18, 2024 192.19 198.47 192.19 196.57 3,152 +4.41(+2.29%)
Apr 17, 2024 195.78 196.01 191.15 192.16 1,394 -2.91(-1.49%)
Apr 16, 2024 191.52 197.35 191.52 195.07 1,409 +2.05(+1.06%)
Apr 15, 2024 193.00 197.49 191.36 193.02 1,722 +1.95(+1.02%)
Apr 12, 2024 196.07 196.07 190.32 191.07 1,285 -3.93(-2.02%)
Apr 11, 2024 192.96 197.06 191.81 195.00 1,428 +2.98(+1.55%)
Apr 10, 2024 192.89 195.00 188.63 192.02 2,235 -3.04(-1.56%)
Apr 09, 2024 195.54 198.79 193.02 195.06 1,030 -0.30(-0.15%)
Apr 08, 2024 193.63 198.17 193.01 195.36 683 +1.19(+0.61%)
Apr 05, 2024 194.11 197.00 190.26 194.17 1,042 -0.80(-0.41%)
Apr 04, 2024 193.56 197.90 193.56 194.97 1,293 +1.04(+0.54%)
Apr 03, 2024 195.00 201.50 192.00 193.93 4,919 -3.18(-1.61%)
Apr 02, 2024 197.90 200.00 190.10 197.11 2,163 -1.30(-0.66%)
Apr 01, 2024 189.99 199.00 188.00 198.41 6,652 +8.73(+4.60%)
Mar 28, 2024 189.99 190.98 186.56 189.68 4,317 +1.08(+0.57%)
Mar 27, 2024 188.59 190.18 184.51 188.60 2,173 +1.21(+0.65%)
Mar 26, 2024 200.00 200.18 186.21 187.39 3,247 -13.39(-6.67%)
Mar 25, 2024 198.00 203.63 198.00 200.78 1,399 -0.23(-0.11%)
Mar 22, 2024 203.00 204.99 200.00 201.01 2,648 -1.68(-0.83%)
Mar 21, 2024 198.40 203.91 198.40 202.69 3,468 +3.29(+1.65%)
Mar 20, 2024 198.72 203.00 195.00 199.40 2,363 +0.40(+0.20%)
Mar 19, 2024 203.42 204.35 197.42 199.00 2,007 -2.24(-1.11%)
Mar 18, 2024 195.20 206.97 190.86 201.24 6,003 +3.27(+1.65%)
Mar 15, 2024 184.03 198.03 181.21 197.97 9,975 +12.69(+6.85%)
Mar 14, 2024 192.54 193.00 184.30 185.28 1,301 -8.71(-4.49%)
Mar 13, 2024 194.07 197.06 188.25 193.99 4,140 +2.84(+1.49%)
Mar 12, 2024 187.40 196.85 182.28 191.15 4,296 +6.15(+3.32%)
Mar 11, 2024 183.06 191.11 173.90 185.00 4,747 +0.98(+0.53%)
Mar 08, 2024 190.18 190.18 180.93 184.02 2,972 -4.84(-2.56%)
Mar 07, 2024 190.95 191.24 186.52 188.86 2,221 -1.24(-0.65%)
Mar 06, 2024 179.32 192.70 179.32 190.10 3,252 +12.34(+6.94%)
Mar 05, 2024 181.99 181.99 175.11 177.76 1,515 -3.25(-1.80%)
Mar 04, 2024 169.40 184.18 169.40 181.01 3,620 +12.01(+7.11%)
Mar 01, 2024 172.41 172.41 169.00 169.00 793 -4.21(-2.43%)
Feb 29, 2024 173.12 177.10 171.80 173.21 941 +2.21(+1.29%)
Feb 28, 2024 174.01 178.01 171.00 171.00 6,638 -4.00(-2.29%)
Feb 27, 2024 175.39 177.61 175.00 175.00 943 +0.00(+0.00%)
Feb 26, 2024 178.00 178.00 170.00 175.00 4,041 +11.50(+7.03%)
Feb 23, 2024 157.52 163.50 157.52 163.50 1,553 +6.47(+4.12%)
Feb 22, 2024 153.10 159.57 151.70 157.03 2,321 +4.58(+3.00%)
Feb 21, 2024 151.69 153.75 151.69 152.45 1,068 +1.12(+0.74%)
Feb 20, 2024 152.69 156.78 150.00 151.33 1,996 -1.36(-0.89%)
Feb 16, 2024 152.93 157.10 152.69 152.69 1,691 -1.30(-0.84%)
Feb 15, 2024 153.10 155.25 149.92 153.99 1,559 +0.93(+0.61%)
Feb 14, 2024 149.00 158.37 147.63 153.06 2,329 +5.64(+3.83%)
Feb 13, 2024 151.01 151.10 145.95 147.42 4,148 -4.71(-3.10%)
Feb 12, 2024 154.98 156.10 151.25 152.13 1,864 -0.74(-0.48%)
Feb 09, 2024 151.30 153.44 151.30 152.87 1,097 +1.14(+0.75%)
Feb 08, 2024 152.06 154.01 151.12 151.73 2,428 -0.31(-0.20%)
Feb 07, 2024 154.30 155.69 152.04 152.04 848 -2.56(-1.66%)
Feb 06, 2024 153.15 154.99 153.15 154.60 1,168 +0.91(+0.59%)
Feb 05, 2024 154.71 157.21 153.69 153.69 3,434 -1.98(-1.27%)
Feb 02, 2024 155.47 157.92 154.70 155.67 887 -1.82(-1.16%)
Feb 01, 2024 154.00 158.78 154.00 157.49 2,606 +2.82(+1.82%)
Jan 31, 2024 157.92 158.51 154.00 154.67 1,199 -2.61(-1.66%)
Jan 30, 2024 158.25 158.25 154.04 157.28 960 +0.30(+0.19%)
Jan 29, 2024 156.76 158.03 155.25 156.98 461 -0.91(-0.58%)
Jan 26, 2024 157.98 157.98 154.98 157.89 552 +0.58(+0.37%)
Jan 25, 2024 156.25 158.33 155.79 157.31 1,244 +3.20(+2.08%)
Jan 24, 2024 154.00 158.00 153.30 154.11 1,245 +1.07(+0.70%)
Jan 23, 2024 157.88 157.88 152.51 153.04 2,235 -3.01(-1.93%)
Jan 22, 2024 153.08 156.47 153.08 156.05 1,706 +4.65(+3.07%)
Jan 19, 2024 152.37 154.67 150.52 151.40 1,508 -0.94(-0.62%)
Jan 18, 2024 154.63 156.56 150.50 152.34 1,911 -2.62(-1.69%)
Jan 17, 2024 154.29 156.98 154.15 154.96 2,620 -1.16(-0.74%)
Jan 16, 2024 159.01 159.99 156.12 156.12 1,761 -4.32(-2.69%)
Jan 12, 2024 163.68 164.07 159.02 160.44 2,233 -1.89(-1.16%)
Jan 11, 2024 162.92 165.88 161.51 162.33 1,468 -1.17(-0.72%)
Jan 10, 2024 167.31 168.10 160.96 163.50 4,545 -3.24(-1.94%)
Jan 09, 2024 166.16 169.75 164.49 166.74 2,112 -0.59(-0.35%)
Jan 08, 2024 164.00 169.44 164.00 167.33 1,279 +3.28(+2.00%)
Jan 05, 2024 162.79 170.00 161.87 164.05 6,365 +3.06(+1.90%)
Jan 04, 2024 161.00 162.01 160.99 160.99 7,070 -0.01(-0.01%)
Jan 03, 2024 159.45 162.94 158.19 161.00 6,407 +1.87(+1.18%)
Jan 02, 2024 163.74 163.74 157.67 159.13 3,188 -5.80(-3.52%)
Dec 29, 2023 166.90 166.97 163.68 164.93 2,990 -2.04(-1.22%)
Dec 28, 2023 169.00 169.04 166.34 166.97 2,424 -1.38(-0.82%)
Dec 27, 2023 167.72 169.90 167.72 168.35 1,397 -0.68(-0.40%)
Dec 26, 2023 169.06 170.15 167.00 169.03 1,350 -0.64(-0.38%)
Dec 22, 2023 169.23 171.90 166.50 169.67 1,560 +0.11(+0.06%)
Dec 21, 2023 170.29 171.49 165.81 169.56 1,078 +0.80(+0.47%)
Dec 20, 2023 171.78 173.50 167.50 168.76 2,416 -2.08(-1.22%)
Dec 19, 2023 171.13 173.00 165.52 170.84 1,369 +1.15(+0.68%)
Dec 18, 2023 173.79 173.79 168.95 169.69 1,578 -2.00(-1.16%)
Dec 15, 2023 178.77 178.77 171.66 171.69 6,149 -7.24(-4.05%)
Dec 14, 2023 180.00 180.94 176.47 178.93 2,686 -0.96(-0.53%)
Dec 13, 2023 172.21 183.50 171.10 179.89 6,337 +8.45(+4.93%)
Dec 12, 2023 160.25 175.39 160.25 171.44 7,659 +12.03(+7.55%)
Dec 11, 2023 152.00 160.76 149.90 159.41 8,184 +8.47(+5.61%)
Dec 08, 2023 149.92 151.00 149.92 150.94 694 -0.78(-0.51%)
Dec 07, 2023 149.49 152.24 149.45 151.72 2,229 +3.32(+2.24%)
Dec 06, 2023 149.94 150.94 147.51 148.40 5,580 -0.08(-0.05%)
Dec 05, 2023 147.00 152.98 147.00 148.48 1,455 +0.08(+0.05%)
Dec 04, 2023 146.66 150.90 146.63 148.40 1,734 -0.18(-0.12%)
Dec 01, 2023 144.29 150.34 144.29 148.58 1,581 +2.76(+1.89%)
Nov 30, 2023 144.41 147.01 144.20 145.82 1,555 +1.88(+1.31%)
Nov 29, 2023 149.15 149.30 143.40 143.94 2,382 -1.18(-0.81%)
Nov 28, 2023 148.62 153.00 144.74 145.12 1,748 -4.11(-2.75%)
Nov 27, 2023 145.17 152.41 145.17 149.23 2,144 +3.19(+2.18%)
Nov 24, 2023 146.20 146.20 145.69 146.04 391 +0.47(+0.32%)
Nov 22, 2023 144.65 146.24 144.00 145.57 1,902 +2.30(+1.61%)
Nov 21, 2023 143.40 146.00 143.00 143.27 1,180 -0.92(-0.64%)
Nov 20, 2023 143.92 149.27 142.01 144.19 1,565 -1.25(-0.86%)
Nov 17, 2023 149.56 149.56 142.01 145.44 3,364 -2.26(-1.53%)
Nov 16, 2023 148.94 149.88 147.63 147.70 1,510 -1.41(-0.95%)
Nov 15, 2023 147.52 149.99 147.33 149.11 1,667 +1.17(+0.79%)
Nov 14, 2023 143.20 148.37 138.00 147.94 9,218 +6.24(+4.40%)
Nov 13, 2023 142.90 143.19 137.01 141.70 8,269 -0.90(-0.63%)
Nov 10, 2023 141.88 143.23 141.49 142.60 1,651 -0.34(-0.24%)
Nov 09, 2023 145.07 145.07 142.50 142.94 3,712 -3.06(-2.10%)
Nov 08, 2023 145.74 149.82 142.78 146.00 3,275 -0.52(-0.35%)
Nov 07, 2023 148.21 150.79 145.90 146.52 3,034 -2.44(-1.64%)
Nov 06, 2023 156.36 156.53 147.38 148.96 7,391 -9.11(-5.76%)
Nov 03, 2023 159.03 159.68 156.70 158.07 3,012 +5.30(+3.47%)
Nov 02, 2023 150.22 154.24 150.16 152.77 3,673 +4.90(+3.31%)
Nov 01, 2023 147.63 151.97 146.59 147.87 2,511 +0.10(+0.07%)
Oct 31, 2023 145.46 148.74 144.96 147.77 1,613 +0.89(+0.61%)
Oct 30, 2023 145.50 148.63 144.00 146.88 2,523 +2.22(+1.53%)
Oct 27, 2023 144.99 147.00 143.51 144.66 1,480 -0.48(-0.33%)
Oct 26, 2023 146.78 148.39 144.00 145.14 3,449 -2.74(-1.85%)
Oct 25, 2023 147.85 152.81 144.98 147.88 1,956 +1.25(+0.85%)
Oct 24, 2023 147.61 148.28 145.90 146.63 2,714 -1.36(-0.92%)
Oct 23, 2023 151.44 154.45 147.03 147.99 3,904 -0.21(-0.14%)
Oct 20, 2023 149.79 149.79 145.11 148.20 3,732 -0.75(-0.50%)
Oct 19, 2023 156.75 157.05 147.00 148.95 7,383 -9.40(-5.94%)
Oct 18, 2023 155.15 159.68 155.15 158.35 7,425 +2.45(+1.57%)
Oct 17, 2023 154.15 157.31 152.00 155.90 2,889 +1.94(+1.26%)
Oct 16, 2023 146.90 155.24 146.90 153.96 6,533 +6.93(+4.71%)
Oct 13, 2023 146.35 150.00 146.35 147.03 5,844 +0.26(+0.18%)
Oct 12, 2023 152.75 152.75 145.11 146.77 6,193 -5.88(-3.85%)
Oct 11, 2023 157.00 157.00 152.65 152.65 3,139 -5.14(-3.26%)
Oct 10, 2023 155.11 159.59 155.11 157.79 1,505 +2.95(+1.91%)
Oct 09, 2023 157.40 158.53 151.75 154.84 6,991 -3.52(-2.22%)
Oct 06, 2023 155.63 163.99 155.63 158.36 1,750 +2.48(+1.59%)
Oct 05, 2023 164.06 164.94 153.00 155.88 9,469 -8.17(-4.98%)
Oct 04, 2023 162.75 165.15 160.12 164.05 4,453 +1.39(+0.85%)
Oct 03, 2023 166.00 166.77 162.50 162.66 4,038 -3.35(-2.02%)
Oct 02, 2023 166.00 169.59 166.00 166.01 1,118 +0.01(+0.01%)
Sep 29, 2023 167.20 167.50 165.52 166.00 1,428 -0.86(-0.52%)
Sep 28, 2023 165.92 171.94 164.58 166.86 1,047 +0.55(+0.33%)
Sep 27, 2023 167.96 167.96 164.00 166.31 1,940 +0.30(+0.18%)
Sep 26, 2023 166.43 166.50 164.01 166.01 1,845 +0.61(+0.37%)
Sep 25, 2023 165.00 166.65 164.59 165.40 1,308 -0.49(-0.30%)
Sep 22, 2023 166.92 170.00 164.59 165.89 3,878 -1.19(-0.71%)
Sep 21, 2023 164.54 168.64 164.54 167.08 2,184 +0.77(+0.46%)
Sep 20, 2023 165.62 169.47 165.00 166.31 1,827 +0.30(+0.18%)
Sep 19, 2023 169.94 169.99 164.02 166.01 4,618 -3.13(-1.85%)
Sep 18, 2023 167.80 170.99 165.00 169.14 1,914 +2.36(+1.42%)
Sep 15, 2023 175.80 175.80 166.77 166.78 5,930 -9.13(-5.19%)
Sep 14, 2023 178.08 178.50 175.90 175.91 2,494 -1.34(-0.76%)
Sep 13, 2023 177.00 179.98 175.93 177.25 2,055 -2.00(-1.12%)
Sep 12, 2023 181.88 181.88 178.34 179.25 1,504 -2.09(-1.15%)
Sep 11, 2023 181.17 184.64 180.08 181.34 1,565 -3.65(-1.97%)
Sep 08, 2023 185.00 185.83 184.97 184.99 2,035 -0.28(-0.15%)
Sep 07, 2023 183.96 186.34 180.73 185.27 3,779 +1.55(+0.84%)
Sep 06, 2023 180.25 186.37 180.25 183.72 8,192 +0.69(+0.38%)
Sep 05, 2023 185.00 187.45 182.97 183.03 2,196 -3.16(-1.70%)
Sep 01, 2023 187.90 187.90 183.53 186.19 2,729 +0.19(+0.10%)
Aug 31, 2023 186.00 187.85 186.00 186.00 1,942 +1.12(+0.61%)
Aug 30, 2023 183.45 188.19 183.45 184.88 1,791 -0.31(-0.17%)
Aug 29, 2023 182.89 189.00 182.89 185.19 2,302 +1.44(+0.78%)
Aug 28, 2023 185.00 186.49 182.90 183.75 2,198 -2.87(-1.54%)
Aug 25, 2023 186.55 187.80 185.00 186.62 1,484 +0.11(+0.06%)
Aug 24, 2023 185.00 187.75 185.00 186.51 1,766 +0.71(+0.38%)
Aug 23, 2023 182.27 186.00 181.35 185.80 2,673 +3.90(+2.14%)
Aug 22, 2023 179.11 186.88 178.00 181.90 4,041 +2.22(+1.24%)
Aug 21, 2023 185.00 185.18 179.68 179.68 2,898 -3.82(-2.08%)
Aug 18, 2023 179.07 186.04 179.07 183.50 6,444 +3.52(+1.96%)
Aug 17, 2023 183.69 190.99 179.70 179.98 1,878 -3.84(-2.09%)
Aug 16, 2023 187.00 188.70 183.82 183.82 2,992 -3.40(-1.82%)
Aug 15, 2023 188.91 188.91 187.22 187.22 1,675 -2.52(-1.33%)
Aug 14, 2023 192.87 192.87 187.95 189.74 6,933 -4.82(-2.48%)
Aug 11, 2023 193.64 196.60 193.64 194.56 1,328 +0.47(+0.24%)
Aug 10, 2023 195.85 195.85 194.09 194.09 981 -1.76(-0.90%)
Aug 09, 2023 193.13 196.70 190.72 195.85 3,098 +2.72(+1.41%)
Aug 08, 2023 194.60 197.72 192.03 193.13 2,453 -1.78(-0.91%)
Aug 07, 2023 198.70 200.01 194.12 194.91 5,863 -3.83(-1.93%)
Aug 04, 2023 202.93 204.93 197.37 198.74 5,412 -4.51(-2.22%)
Aug 03, 2023 202.92 204.98 202.77 203.25 1,352 -0.25(-0.12%)
Aug 02, 2023 202.00 204.26 202.00 203.50 1,564 +0.10(+0.05%)
Aug 01, 2023 203.52 203.65 202.10 203.40 1,205 +0.24(+0.12%)
Jul 31, 2023 202.12 204.59 200.89 203.16 1,935 +1.89(+0.94%)
Jul 28, 2023 203.84 203.84 201.27 201.27 1,510 -1.63(-0.80%)
Jul 27, 2023 205.84 205.84 201.00 202.90 1,748 -1.16(-0.57%)
Jul 26, 2023 205.77 205.77 201.69 204.06 2,396 +0.56(+0.28%)
Jul 25, 2023 201.19 205.99 201.19 203.50 1,340 +0.33(+0.16%)
Jul 24, 2023 204.89 204.89 201.57 203.17 2,212 -0.53(-0.26%)
Jul 21, 2023 199.88 204.84 199.88 203.70 2,961 +3.43(+1.71%)
Jul 20, 2023 202.75 202.75 197.04 200.27 1,772 -2.94(-1.45%)
Jul 19, 2023 199.12 204.85 197.13 203.21 1,581 +4.21(+2.12%)
Jul 18, 2023 199.00 201.50 197.04 199.00 2,477 +1.08(+0.55%)
Jul 17, 2023 201.47 201.99 197.05 197.92 2,285 -4.31(-2.13%)
Jul 14, 2023 202.36 203.49 200.46 202.23 1,186 -1.14(-0.56%)
Jul 13, 2023 207.19 207.47 201.51 203.37 1,564 -2.40(-1.17%)
Jul 12, 2023 204.08 206.99 200.83 205.77 1,700 +3.74(+1.85%)
Jul 11, 2023 197.37 203.00 197.11 202.03 2,933 +4.66(+2.36%)
Jul 10, 2023 197.04 200.37 197.04 197.37 2,298 -0.12(-0.06%)
Jul 07, 2023 197.73 198.17 195.20 197.49 2,600 +0.58(+0.29%)
Jul 06, 2023 199.85 201.93 195.00 196.91 3,962 -5.70(-2.81%)
Jul 05, 2023 203.44 203.47 196.57 202.61 4,330 +4.98(+2.52%)
Jul 03, 2023 195.97 200.13 195.50 197.63 2,718 +0.49(+0.25%)
Jun 30, 2023 194.73 199.22 194.45 197.14 2,832 +2.80(+1.44%)
Jun 29, 2023 189.84 196.64 189.84 194.34 2,362 +6.10(+3.24%)
Jun 28, 2023 189.00 189.80 187.29 188.24 2,092 -1.66(-0.87%)
Jun 27, 2023 190.64 193.90 189.00 189.90 2,781 -1.23(-0.64%)
Jun 26, 2023 192.61 203.96 191.00 191.13 2,148 -3.08(-1.59%)
Jun 23, 2023 191.08 196.26 191.01 194.21 9,497 +1.31(+0.68%)
Jun 22, 2023 196.40 196.85 192.25 192.90 1,506 -1.16(-0.60%)
Jun 21, 2023 191.00 197.60 191.00 194.06 2,397 +2.96(+1.55%)
Jun 20, 2023 197.00 202.33 190.95 191.10 2,775 -7.60(-3.82%)
Jun 16, 2023 198.14 201.47 197.11 198.70 3,870 -0.98(-0.49%)
Jun 15, 2023 200.00 201.51 199.68 199.68 2,239 -1.01(-0.50%)
Jun 14, 2023 204.04 204.04 200.00 200.69 1,889 -1.31(-0.65%)
Jun 13, 2023 204.99 204.99 200.62 202.00 1,869 -2.02(-0.99%)
Jun 12, 2023 197.97 204.98 197.97 204.02 2,537 +6.17(+3.12%)
Jun 09, 2023 202.01 203.13 197.00 197.85 4,714 -5.06(-2.49%)
Jun 08, 2023 203.27 208.60 197.78 202.91 4,787 +0.38(+0.19%)
Jun 07, 2023 211.84 213.60 201.00 202.53 10,319 -8.20(-3.89%)
Jun 06, 2023 207.98 212.50 206.00 210.73 4,582 +1.60(+0.77%)
Jun 05, 2023 211.70 218.50 208.00 209.13 6,732 -3.74(-1.76%)
Jun 02, 2023 212.70 213.25 209.81 212.87 3,177 +1.60(+0.76%)
Jun 01, 2023 205.87 213.25 205.87 211.27 7,141 +5.24(+2.54%)
May 31, 2023 205.38 207.00 202.92 206.03 2,458 -0.66(-0.32%)
May 30, 2023 208.45 210.33 205.58 206.69 3,798 -0.25(-0.12%)
May 26, 2023 204.70 208.00 201.69 206.94 3,305 +2.97(+1.46%)
May 25, 2023 199.00 204.64 198.58 203.97 5,622 +6.40(+3.24%)
May 24, 2023 195.00 199.95 193.98 197.57 2,518 +2.82(+1.45%)
May 23, 2023 193.05 195.92 192.06 194.75 1,693 +3.14(+1.64%)
May 22, 2023 194.99 197.06 190.18 191.61 3,035 -2.37(-1.22%)
May 19, 2023 193.89 194.00 191.40 193.98 4,759 +1.09(+0.57%)
May 18, 2023 193.89 193.89 191.65 192.89 1,430 -0.07(-0.04%)
May 17, 2023 188.42 193.50 187.01 192.96 5,986 +4.63(+2.46%)
May 16, 2023 187.55 188.48 186.70 188.33 2,178 +1.63(+0.87%)
May 15, 2023 183.32 188.70 183.32 186.70 3,271 +3.38(+1.84%)
May 12, 2023 184.49 184.49 182.80 183.32 2,332 +0.32(+0.17%)
May 11, 2023 183.74 184.46 182.03 183.00 862 -0.20(-0.11%)
May 10, 2023 186.29 186.85 182.05 183.20 1,201 -2.01(-1.09%)
May 09, 2023 184.38 188.48 183.02 185.21 1,540 -0.81(-0.44%)
May 08, 2023 191.12 192.00 183.95 186.02 3,239 -5.03(-2.63%)
May 05, 2023 185.36 192.46 185.30 191.05 5,171 +6.86(+3.72%)
May 04, 2023 185.23 185.23 182.58 184.19 1,844 -0.35(-0.19%)
May 03, 2023 182.88 186.99 182.88 184.54 2,153 +1.35(+0.74%)
May 02, 2023 178.88 184.90 175.81 183.19 3,699 +4.63(+2.59%)
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.