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 Consumer Goods Ishares ETF (NY: IYK )

67.04 +0.28 (+0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Sep 30, 2021 173.21 173.21 169.66 169.18 23,219 -3.49(-2.02%)
Sep 29, 2021 171.26 173.48 171.26 172.67 15,867 +1.89(+1.10%)
Sep 28, 2021 171.85 172.40 170.25 170.78 27,367 -1.68(-0.97%)
Sep 27, 2021 173.31 173.39 172.44 172.46 18,616 -0.34(-0.19%)
Sep 24, 2021 173.01 173.29 172.59 172.79 9,460 -0.20(-0.12%)
Sep 23, 2021 172.51 173.72 172.43 172.99 10,285 +0.87(+0.50%)
Sep 22, 2021 172.74 173.26 172.13 172.13 26,030 +0.41(+0.24%)
Sep 21, 2021 172.51 173.78 171.52 171.72 32,268 -0.51(-0.30%)
Sep 20, 2021 172.59 173.12 171.01 172.23 36,225 -1.51(-0.87%)
Sep 17, 2021 174.34 174.47 173.35 173.74 10,890 -0.54(-0.31%)
Sep 16, 2021 174.48 174.88 173.33 174.28 7,571 -0.21(-0.12%)
Sep 15, 2021 172.98 174.87 172.98 174.49 33,971 +0.84(+0.49%)
Sep 14, 2021 174.50 174.78 173.27 173.64 9,290 -0.78(-0.45%)
Sep 13, 2021 174.39 174.53 173.60 174.42 6,093 +0.54(+0.31%)
Sep 10, 2021 175.25 175.41 173.88 173.88 8,944 -0.76(-0.44%)
Sep 09, 2021 175.09 175.40 174.62 174.63 10,110 -0.16(-0.09%)
Sep 08, 2021 174.64 174.79 173.80 174.79 4,349 +0.28(+0.16%)
Sep 07, 2021 175.26 175.26 174.32 174.51 13,400 -0.72(-0.41%)
Sep 03, 2021 175.54 175.57 174.78 175.24 8,442 -0.34(-0.19%)
Sep 02, 2021 176.11 176.11 175.29 175.57 7,217 -0.15(-0.09%)
Sep 01, 2021 175.02 176.00 174.99 175.72 11,407 +0.74(+0.42%)
Aug 31, 2021 175.40 175.40 174.69 174.99 27,804 -0.04(-0.02%)
Aug 30, 2021 174.41 175.16 174.40 175.03 5,881 +0.90(+0.52%)
Aug 27, 2021 172.85 174.44 172.85 174.13 6,006 +1.40(+0.81%)
Aug 26, 2021 173.18 173.18 172.56 172.73 17,882 -1.68(-0.96%)
Aug 25, 2021 174.05 174.65 173.83 174.41 5,121 +0.19(+0.11%)
Aug 24, 2021 174.67 174.67 173.82 174.22 13,527 +0.06(+0.03%)
Aug 23, 2021 173.44 174.61 173.44 174.16 8,599 +1.06(+0.61%)
Aug 20, 2021 173.01 173.26 172.79 173.10 10,109 +0.48(+0.28%)
Aug 19, 2021 171.81 173.00 171.81 172.62 16,466 -0.40(-0.23%)
Aug 18, 2021 173.47 174.46 173.00 173.02 25,113 -0.76(-0.44%)
Aug 17, 2021 174.52 174.52 172.71 173.78 16,623 -2.04(-1.16%)
Aug 16, 2021 176.02 176.02 175.27 175.83 41,610 -0.89(-0.50%)
Aug 13, 2021 176.58 176.88 176.50 176.72 10,456 +0.49(+0.28%)
Aug 12, 2021 175.56 176.23 175.44 176.23 4,262 +0.44(+0.25%)
Aug 11, 2021 175.73 175.79 175.44 175.79 5,814 +0.43(+0.25%)
Aug 10, 2021 174.38 175.56 174.38 175.36 12,345 +0.64(+0.36%)
Aug 09, 2021 174.34 174.89 174.34 174.72 9,603 +0.79(+0.45%)
Aug 06, 2021 174.65 174.99 173.93 173.93 6,456 -0.68(-0.39%)
Aug 05, 2021 174.49 174.95 174.40 174.61 8,357 +0.62(+0.36%)
Aug 04, 2021 175.56 175.56 173.99 173.99 7,777 -2.03(-1.16%)
Aug 03, 2021 175.64 176.08 175.13 176.02 6,845 +0.40(+0.23%)
Aug 02, 2021 175.40 176.71 175.40 175.62 24,776 +0.79(+0.45%)
Jul 30, 2021 174.02 175.63 174.02 174.83 42,405 +0.22(+0.12%)
Jul 29, 2021 173.85 175.02 173.67 174.62 11,002 +2.55(+1.48%)
Jul 28, 2021 172.60 172.72 171.79 172.06 8,163 -0.54(-0.31%)
Jul 27, 2021 173.45 173.45 171.60 172.60 9,848 -1.00(-0.58%)
Jul 26, 2021 173.21 173.74 172.77 173.60 5,790 +0.86(+0.50%)
Jul 23, 2021 171.44 172.97 171.25 172.74 6,055 +1.57(+0.92%)
Jul 22, 2021 171.65 171.65 170.96 171.18 5,854 -0.71(-0.41%)
Jul 21, 2021 172.45 172.65 171.65 171.89 9,578 +0.03(+0.02%)
Jul 20, 2021 169.99 172.02 169.99 171.86 21,065 +1.95(+1.15%)
Jul 19, 2021 169.55 169.94 168.51 169.91 23,329 -1.04(-0.61%)
Jul 16, 2021 172.08 172.61 170.86 170.96 10,856 -0.86(-0.50%)
Jul 15, 2021 171.35 171.88 170.86 171.82 23,002 -0.05(-0.03%)
Jul 14, 2021 172.10 172.66 171.87 171.87 23,734 +0.07(+0.04%)
Jul 13, 2021 172.87 172.97 171.79 171.79 12,108 -1.21(-0.70%)
Jul 12, 2021 171.96 173.12 171.96 173.00 9,343 +1.12(+0.65%)
Jul 09, 2021 171.29 171.99 171.29 171.89 11,649 +1.42(+0.83%)
Jul 08, 2021 169.07 170.64 169.07 170.47 10,692 -0.66(-0.39%)
Jul 07, 2021 171.68 171.68 171.02 171.13 16,403 -0.22(-0.13%)
Jul 06, 2021 172.73 172.73 170.60 171.34 16,685 -1.73(-1.00%)
Jul 02, 2021 173.42 173.42 173.03 173.08 6,980 +0.43(+0.25%)
Jul 01, 2021 172.62 172.98 172.57 172.65 10,228 +0.16(+0.09%)
Jun 30, 2021 171.91 172.49 171.91 172.49 27,601 +0.58(+0.34%)
Jun 29, 2021 172.20 172.49 171.76 171.91 11,316 -0.38(-0.22%)
Jun 28, 2021 171.81 172.51 171.81 172.29 21,300 +0.52(+0.30%)
Jun 25, 2021 171.58 171.77 171.23 171.77 18,818 +2.25(+1.33%)
Jun 24, 2021 169.19 170.06 169.08 169.52 25,217 +1.68(+1.00%)
Jun 23, 2021 167.27 168.33 167.27 167.84 16,280 +0.89(+0.53%)
Jun 22, 2021 166.37 167.40 166.14 166.95 11,041 +0.58(+0.35%)
Jun 21, 2021 165.36 166.68 165.36 166.37 27,378 +1.67(+1.01%)
Jun 18, 2021 165.88 165.88 164.70 164.70 51,430 -1.86(-1.11%)
Jun 17, 2021 165.93 167.05 165.68 166.56 22,196 +0.21(+0.12%)
Jun 16, 2021 167.82 167.82 165.98 166.35 10,934 -1.30(-0.78%)
Jun 15, 2021 168.90 168.91 167.57 167.66 20,111 -1.31(-0.78%)
Jun 14, 2021 169.16 169.16 168.32 168.97 6,732 -0.17(-0.10%)
Jun 11, 2021 168.78 169.14 168.35 169.14 5,924 +0.56(+0.33%)
Jun 10, 2021 168.71 168.97 168.45 168.58 8,259 +0.42(+0.25%)
Jun 09, 2021 169.24 169.69 168.15 168.15 14,502 -1.22(-0.72%)
Jun 08, 2021 171.08 171.08 168.81 169.38 16,787 -0.82(-0.48%)
Jun 07, 2021 169.78 170.19 168.95 170.19 5,257 +0.31(+0.18%)
Jun 04, 2021 169.30 169.88 169.24 169.88 9,584 +1.62(+0.96%)
Jun 03, 2021 167.98 169.10 167.85 168.26 12,447 -0.43(-0.26%)
Jun 02, 2021 169.38 169.39 168.46 168.69 12,121 -0.77(-0.45%)
Jun 01, 2021 170.59 170.59 169.14 169.46 14,019 -0.51(-0.30%)
May 28, 2021 170.10 170.53 169.86 169.97 20,047 +0.02(+0.01%)
May 27, 2021 170.22 170.82 169.72 169.95 11,431 +0.42(+0.25%)
May 26, 2021 168.64 169.76 168.37 169.53 16,713 +1.54(+0.92%)
May 25, 2021 168.70 168.70 167.44 167.98 23,747 -0.01(-0.01%)
May 24, 2021 167.12 168.65 166.69 167.99 12,633 +1.60(+0.96%)
May 21, 2021 167.82 167.85 166.39 166.39 5,855 -0.17(-0.10%)
May 20, 2021 164.95 166.78 164.95 166.56 10,936 +2.27(+1.38%)
May 19, 2021 163.55 164.36 162.98 164.29 12,557 -1.40(-0.85%)
May 18, 2021 166.40 167.06 165.58 165.69 8,167 -0.84(-0.50%)
May 17, 2021 166.71 167.08 166.07 166.53 7,957 -0.97(-0.58%)
May 14, 2021 166.55 167.55 166.55 167.50 9,639 +2.15(+1.30%)
May 13, 2021 165.02 166.07 164.71 165.35 18,821 +1.05(+0.64%)
May 12, 2021 166.91 167.41 164.04 164.31 19,287 -3.94(-2.34%)
May 11, 2021 168.10 168.81 167.18 168.24 11,706 -1.75(-1.03%)
May 10, 2021 172.03 172.11 169.99 169.99 14,647 -1.69(-0.99%)
May 07, 2021 170.59 171.80 170.59 171.69 10,167 +1.48(+0.87%)
May 06, 2021 169.63 170.21 169.16 170.20 10,235 +1.09(+0.65%)
May 05, 2021 169.39 169.66 169.06 169.11 5,137 +0.33(+0.20%)
May 04, 2021 169.68 169.68 168.22 168.78 20,621 -1.38(-0.81%)
May 03, 2021 170.82 170.82 170.16 170.16 15,058 -0.02(-0.01%)
Apr 30, 2021 168.83 170.28 168.83 170.18 8,872 +0.97(+0.58%)
Apr 29, 2021 169.41 169.83 168.29 169.21 124,818 +0.13(+0.08%)
Apr 28, 2021 169.50 169.87 169.01 169.08 18,304 -0.67(-0.40%)
Apr 27, 2021 169.82 170.18 169.65 169.75 11,290 -1.05(-0.61%)
Apr 26, 2021 171.68 171.80 170.62 170.80 9,673 -0.39(-0.23%)
Apr 23, 2021 170.64 171.51 170.04 171.19 8,765 +0.94(+0.56%)
Apr 22, 2021 171.80 172.17 169.96 170.25 17,096 -1.62(-0.94%)
Apr 21, 2021 169.23 171.86 169.23 171.86 36,667 +2.24(+1.32%)
Apr 20, 2021 169.52 170.01 169.09 169.63 12,454 -0.41(-0.24%)
Apr 19, 2021 171.56 171.56 169.69 170.04 22,032 -2.21(-1.28%)
Apr 16, 2021 171.49 172.32 171.31 172.25 25,335 +1.03(+0.60%)
Apr 15, 2021 171.00 171.27 170.28 171.22 18,243 +1.32(+0.78%)
Apr 14, 2021 171.35 172.01 169.76 169.90 27,888 -1.41(-0.82%)
Apr 13, 2021 169.78 171.47 169.78 171.31 16,658 +1.56(+0.92%)
Apr 12, 2021 168.30 169.76 168.30 169.76 22,134 +1.65(+0.98%)
Apr 09, 2021 168.00 168.10 167.26 168.10 13,469 -0.06(-0.03%)
Apr 08, 2021 168.10 168.22 167.62 168.16 14,899 +0.50(+0.30%)
Apr 07, 2021 169.08 169.08 167.56 167.66 20,677 -1.36(-0.80%)
Apr 06, 2021 167.72 169.54 167.72 169.02 27,558 +0.78(+0.46%)
Apr 05, 2021 167.47 168.93 167.42 168.24 103,841 +2.96(+1.79%)
Apr 01, 2021 166.05 166.35 165.07 165.29 701,469 -0.28(-0.17%)
Mar 31, 2021 165.56 166.00 165.11 165.57 13,758 +0.82(+0.50%)
Mar 30, 2021 163.78 164.88 162.78 164.75 16,485 +0.37(+0.22%)
Mar 29, 2021 163.72 164.55 163.00 164.38 33,884 +0.14(+0.09%)
Mar 26, 2021 162.89 164.29 161.90 164.24 23,303 +1.98(+1.22%)
Mar 25, 2021 159.47 162.48 159.18 162.26 70,533 +1.43(+0.89%)
Mar 24, 2021 163.21 163.33 160.81 160.82 17,431 -2.12(-1.30%)
Mar 23, 2021 164.19 164.51 162.56 162.94 15,769 -1.31(-0.80%)
Mar 22, 2021 163.47 165.04 163.47 164.25 24,158 +1.66(+1.02%)
Mar 19, 2021 162.56 162.86 161.22 162.59 20,372 +0.25(+0.16%)
Mar 18, 2021 164.60 164.60 162.22 162.34 31,574 -3.12(-1.89%)
Mar 17, 2021 162.72 165.59 162.72 165.46 35,258 +1.59(+0.97%)
Mar 16, 2021 165.80 165.88 163.86 163.87 13,581 -1.78(-1.07%)
Mar 15, 2021 164.27 165.65 163.82 165.65 20,722 +1.83(+1.12%)
Mar 12, 2021 162.66 163.94 162.40 163.82 16,083 +0.25(+0.15%)
Mar 11, 2021 163.60 164.06 162.75 163.57 43,139 +1.57(+0.97%)
Mar 10, 2021 162.54 163.01 161.35 162.00 22,423 +1.30(+0.81%)
Mar 09, 2021 158.86 161.66 158.83 160.70 25,420 +4.55(+2.91%)
Mar 08, 2021 156.96 158.40 156.00 156.15 32,963 -0.49(-0.31%)
Mar 05, 2021 155.81 156.86 152.06 156.64 23,267 +2.38(+1.54%)
Mar 04, 2021 156.98 158.06 152.68 154.26 36,944 -2.69(-1.71%)
Mar 03, 2021 159.42 159.76 156.91 156.94 27,935 -2.64(-1.65%)
Mar 02, 2021 160.66 160.89 159.59 159.59 61,038 -1.07(-0.67%)
Mar 01, 2021 158.54 161.20 158.54 160.66 331,077 +3.87(+2.47%)
Feb 26, 2021 159.71 159.71 156.37 156.79 67,978 -1.77(-1.12%)
Feb 25, 2021 161.87 162.90 157.64 158.56 30,080 -4.32(-2.65%)
Feb 24, 2021 160.63 163.19 160.41 162.88 84,378 +2.26(+1.41%)
Feb 23, 2021 158.80 161.56 157.15 160.62 36,939 -0.54(-0.34%)
Feb 22, 2021 163.29 163.49 161.16 161.16 29,924 -3.45(-2.10%)
Feb 19, 2021 166.31 166.31 164.37 164.61 19,943 -1.27(-0.76%)
Feb 18, 2021 164.93 166.33 164.69 165.88 28,830 -0.06(-0.04%)
Feb 17, 2021 164.77 166.09 164.09 165.94 28,085 +0.03(+0.02%)
Feb 16, 2021 167.90 167.97 165.73 165.92 36,312 -1.45(-0.87%)
Feb 12, 2021 166.72 167.37 165.74 167.37 12,973 +0.32(+0.19%)
Feb 11, 2021 167.81 168.20 166.30 167.05 12,059 +0.07(+0.04%)
Feb 10, 2021 169.29 169.82 166.37 166.98 46,673 -1.83(-1.08%)
Feb 09, 2021 169.72 169.77 168.59 168.81 41,900 -0.81(-0.48%)
Feb 08, 2021 169.84 169.86 168.72 169.62 37,034 +1.29(+0.77%)
Feb 05, 2021 167.86 168.90 167.35 168.32 87,922 +1.97(+1.18%)
Feb 04, 2021 165.98 166.37 165.28 166.36 26,713 +0.77(+0.47%)
Feb 03, 2021 166.54 166.54 164.58 165.58 117,567 -0.63(-0.38%)
Feb 02, 2021 164.77 166.98 164.77 166.22 23,112 +2.61(+1.59%)
Feb 01, 2021 162.27 163.63 161.07 163.61 31,374 +3.01(+1.87%)
Jan 29, 2021 164.03 164.03 160.13 160.60 101,110 -3.85(-2.34%)
Jan 28, 2021 163.22 165.64 162.07 164.45 29,483 -0.19(-0.11%)
Jan 27, 2021 166.49 167.51 164.38 164.64 34,548 -3.54(-2.11%)
Jan 26, 2021 168.67 168.67 167.50 168.18 12,467 +0.00(+0.00%)
Jan 25, 2021 166.56 168.75 166.00 168.18 23,602 +2.10(+1.26%)
Jan 22, 2021 165.81 166.26 165.09 166.09 68,407 -0.50(-0.30%)
Jan 21, 2021 167.18 167.18 166.54 166.59 16,783 -0.30(-0.18%)
Jan 20, 2021 166.82 167.09 165.79 166.89 12,310 +1.31(+0.79%)
Jan 19, 2021 165.69 165.74 165.15 165.58 17,315 +1.04(+0.63%)
Jan 15, 2021 166.01 166.01 164.39 164.55 18,763 -1.61(-0.97%)
Jan 14, 2021 166.28 167.19 165.96 166.15 24,504 -0.65(-0.39%)
Jan 13, 2021 166.65 167.13 166.27 166.80 24,840 +0.05(+0.03%)
Jan 12, 2021 165.97 167.61 165.97 166.76 16,094 +1.63(+0.99%)
Jan 11, 2021 166.93 167.09 164.91 165.12 22,782 -3.74(-2.21%)
Jan 08, 2021 167.83 168.87 166.31 168.87 23,696 +3.11(+1.87%)
Jan 07, 2021 164.31 165.81 163.97 165.76 21,689 +3.22(+1.98%)
Jan 06, 2021 162.09 163.86 162.09 162.54 67,704 +1.15(+0.71%)
Jan 05, 2021 159.85 161.69 159.85 161.39 50,139 +0.98(+0.61%)
Jan 04, 2021 162.50 162.77 158.78 160.41 112,068 -1.31(-0.81%)
Dec 31, 2020 161.73 161.73 161.73 7,974 +0.91(+0.56%)
Dec 30, 2020 159.99 160.94 159.99 160.82 7,974 +1.43(+0.90%)
Dec 29, 2020 160.35 160.35 159.14 159.39 7,774 -0.45(-0.28%)
Dec 28, 2020 160.89 160.89 159.67 159.85 16,415 +0.35(+0.22%)
Dec 24, 2020 158.91 159.52 158.32 159.49 8,363 +1.08(+0.68%)
Dec 23, 2020 158.03 158.82 157.50 158.41 116,249 +0.91(+0.57%)
Dec 22, 2020 158.84 158.84 156.99 157.50 17,375 -0.98(-0.62%)
Dec 21, 2020 159.00 159.05 157.16 158.48 38,547 -1.24(-0.78%)
Dec 18, 2020 159.81 160.47 157.91 159.72 42,459 +0.62(+0.39%)
Dec 17, 2020 157.78 159.29 157.47 159.10 18,611 +2.53(+1.61%)
Dec 16, 2020 156.63 157.02 155.94 156.57 17,092 -0.03(-0.02%)
Dec 15, 2020 157.19 157.19 155.93 156.60 13,686 +0.78(+0.50%)
Dec 14, 2020 156.40 157.03 155.82 155.82 32,384 +1.02(+0.66%)
Dec 11, 2020 154.74 155.22 153.90 154.79 22,819 -0.87(-0.56%)
Dec 10, 2020 154.12 155.67 153.47 155.67 13,447 +0.52(+0.34%)
Dec 09, 2020 158.08 158.08 154.30 155.15 50,231 -2.15(-1.36%)
Dec 08, 2020 155.61 157.50 155.25 157.29 36,683 +0.57(+0.36%)
Dec 07, 2020 155.28 156.73 155.15 156.73 18,575 +1.78(+1.15%)
Dec 04, 2020 153.77 154.98 153.77 154.95 13,024 +1.42(+0.93%)
Dec 03, 2020 153.12 153.70 152.88 153.53 20,940 +1.73(+1.14%)
Dec 02, 2020 152.07 152.23 151.12 151.80 68,824 -1.50(-0.98%)
Dec 01, 2020 153.92 153.92 152.55 153.31 76,016 +1.63(+1.08%)
Nov 30, 2020 153.21 153.21 150.19 151.67 15,546 -1.08(-0.71%)
Nov 27, 2020 153.03 153.06 152.26 152.75 6,996 +0.63(+0.41%)
Nov 25, 2020 151.14 152.28 150.97 152.12 11,625 +0.40(+0.26%)
Nov 24, 2020 151.07 151.81 150.91 151.72 24,509 +2.44(+1.64%)
Nov 23, 2020 148.72 149.48 148.43 149.28 13,132 +1.77(+1.20%)
Nov 20, 2020 148.29 148.30 147.44 147.51 9,364 -0.67(-0.45%)
Nov 19, 2020 147.44 148.18 147.14 148.18 8,993 +0.90(+0.61%)
Nov 18, 2020 147.68 148.69 147.21 147.28 17,815 +0.26(+0.18%)
Nov 17, 2020 146.56 147.56 146.11 147.02 13,797 +1.23(+0.85%)
Nov 16, 2020 144.94 145.78 144.26 145.78 34,272 +1.38(+0.95%)
Nov 13, 2020 143.35 144.42 142.80 144.41 30,569 +1.82(+1.28%)
Nov 12, 2020 143.78 143.78 141.85 142.59 42,224 -1.23(-0.86%)
Nov 11, 2020 143.89 143.94 142.46 143.82 17,594 +1.32(+0.93%)
Nov 10, 2020 140.76 142.69 140.44 142.50 30,539 +1.89(+1.34%)
Nov 09, 2020 145.75 146.18 140.62 140.62 12,040 -1.00(-0.71%)
Nov 06, 2020 142.67 142.67 141.43 141.62 46,285 -0.69(-0.48%)
Nov 05, 2020 141.85 142.84 141.60 142.31 47,842 +1.98(+1.41%)
Nov 04, 2020 140.63 141.94 140.22 140.33 21,504 +0.64(+0.46%)
Nov 03, 2020 138.62 140.31 138.57 139.69 14,284 +3.13(+2.29%)
Nov 02, 2020 136.27 138.03 135.53 136.56 78,818 +2.04(+1.52%)
Oct 30, 2020 135.59 135.59 133.09 134.51 17,114 -1.91(-1.40%)
Oct 29, 2020 136.05 137.61 135.18 136.43 66,599 +0.18(+0.14%)
Oct 28, 2020 137.92 138.26 136.03 136.24 28,698 -4.11(-2.93%)
Oct 27, 2020 141.22 141.37 140.35 140.36 16,200 -0.29(-0.20%)
Oct 26, 2020 141.44 141.53 139.07 140.64 19,309 -2.03(-1.42%)
Oct 23, 2020 142.73 142.94 141.60 142.67 119,050 +0.39(+0.27%)
Oct 22, 2020 142.97 142.97 141.44 142.28 53,203 +0.45(+0.31%)
Oct 21, 2020 142.22 142.95 141.83 141.83 25,864 +0.02(+0.01%)
Oct 20, 2020 143.65 143.65 141.74 141.81 23,045 -0.48(-0.34%)
Oct 19, 2020 144.92 144.95 142.26 142.30 14,339 -1.91(-1.33%)
Oct 16, 2020 145.37 145.60 144.16 144.21 8,073 -0.50(-0.35%)
Oct 15, 2020 143.50 144.86 143.50 144.71 13,325 -0.17(-0.12%)
Oct 14, 2020 144.87 145.52 144.34 144.88 11,992 -0.07(-0.05%)
Oct 13, 2020 144.93 145.07 144.43 144.96 9,018 -0.06(-0.04%)
Oct 12, 2020 144.49 145.47 144.49 145.01 17,739 +1.57(+1.09%)
Oct 09, 2020 142.57 143.81 142.57 143.44 13,347 +1.31(+0.92%)
Oct 08, 2020 142.47 142.57 141.82 142.13 21,172 +0.85(+0.60%)
Oct 07, 2020 140.18 141.53 140.14 141.28 7,842 +2.57(+1.85%)
Oct 06, 2020 140.93 141.03 138.71 138.71 11,165 -1.60(-1.14%)
Oct 05, 2020 140.05 140.37 139.56 140.31 72,699 +1.38(+1.00%)
Oct 02, 2020 138.18 139.55 137.98 138.93 23,573 -1.70(-1.21%)
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.