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 Technology Ishares ETF (NY: IYW )

127.07 -1.34 (-1.04%)
Streaming Delayed Price Updated: 11:13 AM EDT, Apr 19, 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 (%)
Oct 30, 2020 73.19 73.42 71.40 72.15 550,167 -1.65(-2.23%)
Oct 29, 2020 72.95 74.74 72.95 73.80 451,340 +1.23(+1.70%)
Oct 28, 2020 74.29 74.49 72.51 72.57 508,535 -3.10(-4.10%)
Oct 27, 2020 75.49 75.94 75.18 75.67 839,090 +0.55(+0.73%)
Oct 26, 2020 75.91 76.58 74.21 75.12 458,890 -1.58(-2.06%)
Oct 23, 2020 76.57 76.70 75.97 76.70 348,114 +0.18(+0.24%)
Oct 22, 2020 76.77 77.03 75.60 76.51 384,464 -0.18(-0.24%)
Oct 21, 2020 76.88 77.63 76.67 76.70 281,705 -0.20(-0.26%)
Oct 20, 2020 77.01 77.62 76.49 76.90 292,489 +0.20(+0.26%)
Oct 19, 2020 78.38 78.70 76.57 76.70 340,292 -1.15(-1.48%)
Oct 16, 2020 78.67 78.82 77.85 77.85 499,857 -0.28(-0.36%)
Oct 15, 2020 77.02 78.29 76.93 78.13 495,378 -0.36(-0.46%)
Oct 14, 2020 79.18 79.42 77.85 78.49 415,482 -0.44(-0.56%)
Oct 13, 2020 79.53 79.79 78.70 78.93 403,959 -0.14(-0.18%)
Oct 12, 2020 78.10 79.72 77.85 79.08 685,177 +2.20(+2.87%)
Oct 09, 2020 76.17 76.91 76.17 76.87 421,957 +1.12(+1.48%)
Oct 08, 2020 75.90 75.99 75.46 75.75 303,103 +0.44(+0.59%)
Oct 07, 2020 74.63 75.45 74.63 75.31 1,250,499 +1.32(+1.79%)
Oct 06, 2020 74.90 75.54 73.73 73.99 424,846 -1.00(-1.33%)
Oct 05, 2020 73.89 75.01 73.89 74.99 338,852 +1.63(+2.22%)
Oct 02, 2020 73.46 74.72 73.09 73.36 432,912 -1.85(-2.45%)
Oct 01, 2020 75.25 75.33 74.75 75.21 557,231 +1.00(+1.35%)
Sep 30, 2020 73.59 74.95 73.54 74.20 598,562 +0.56(+0.76%)
Sep 29, 2020 73.78 74.05 73.44 73.65 425,795 -0.18(-0.25%)
Sep 28, 2020 73.82 73.83 73.06 73.83 1,175,358 +1.30(+1.79%)
Sep 25, 2020 70.87 72.69 70.44 72.54 484,439 +1.84(+2.60%)
Sep 24, 2020 69.67 71.57 69.67 70.70 597,199 +0.31(+0.44%)
Sep 23, 2020 72.52 72.58 70.19 70.39 470,555 -2.13(-2.94%)
Sep 22, 2020 72.18 72.70 70.91 72.52 1,016,108 +1.18(+1.65%)
Sep 21, 2020 69.35 71.35 69.21 71.35 947,309 +0.80(+1.14%)
Sep 18, 2020 71.97 71.97 69.74 70.54 961,318 -1.21(-1.68%)
Sep 17, 2020 70.84 72.25 70.70 71.75 2,808,354 -0.87(-1.20%)
Sep 16, 2020 74.04 74.20 72.52 72.62 605,785 -1.27(-1.72%)
Sep 15, 2020 74.09 74.34 73.37 73.89 688,248 +0.96(+1.32%)
Sep 14, 2020 72.89 73.61 72.44 72.93 1,141,344 +1.14(+1.59%)
Sep 11, 2020 73.05 73.25 70.78 71.78 1,866,567 -0.56(-0.78%)
Sep 10, 2020 74.79 74.96 71.90 72.34 743,380 -1.40(-1.90%)
Sep 09, 2020 73.19 74.52 72.54 73.74 1,049,604 +2.13(+2.97%)
Sep 08, 2020 72.02 73.94 71.57 71.61 1,049,543 -3.46(-4.61%)
Sep 04, 2020 75.75 76.83 71.87 75.07 1,326,587 -1.29(-1.69%)
Sep 03, 2020 79.71 79.73 75.66 76.37 1,361,517 -4.83(-5.94%)
Sep 02, 2020 81.50 81.50 79.55 81.19 820,765 +0.86(+1.07%)
Sep 01, 2020 79.20 80.36 78.94 80.33 436,217 +1.78(+2.26%)
Aug 31, 2020 78.48 79.04 78.10 78.56 421,082 +0.31(+0.40%)
Aug 28, 2020 78.00 78.42 77.80 78.25 409,555 +0.63(+0.81%)
Aug 27, 2020 78.14 78.26 77.03 77.62 729,228 -0.33(-0.42%)
Aug 26, 2020 76.70 77.96 76.70 77.95 624,389 +1.99(+2.62%)
Aug 25, 2020 75.27 75.96 75.12 75.96 1,945,004 +0.56(+0.74%)
Aug 24, 2020 75.96 76.07 74.82 75.40 396,456 +0.52(+0.70%)
Aug 21, 2020 74.08 74.92 74.07 74.87 499,755 +0.77(+1.03%)
Aug 20, 2020 72.81 74.21 72.66 74.11 401,982 +1.07(+1.47%)
Aug 19, 2020 73.40 73.72 72.93 73.04 340,532 -0.13(-0.17%)
Aug 18, 2020 72.91 73.29 72.52 73.16 385,673 +0.43(+0.59%)
Aug 17, 2020 72.70 72.84 72.54 72.73 485,766 +0.46(+0.63%)
Aug 14, 2020 72.37 72.48 71.88 72.28 272,224 -0.10(-0.14%)
Aug 13, 2020 72.32 72.94 72.08 72.38 294,197 +0.20(+0.27%)
Aug 12, 2020 71.08 72.38 71.08 72.18 530,082 +1.59(+2.25%)
Aug 11, 2020 71.64 72.02 70.46 70.59 502,900 -1.43(-1.99%)
Aug 10, 2020 72.32 72.45 70.93 72.02 777,262 -0.20(-0.28%)
Aug 07, 2020 73.02 73.16 71.58 72.23 584,267 -1.07(-1.46%)
Aug 06, 2020 72.25 73.30 72.02 73.30 411,977 +1.08(+1.49%)
Aug 05, 2020 72.29 72.39 71.87 72.22 308,605 +0.09(+0.13%)
Aug 04, 2020 71.91 72.13 71.46 72.13 552,660 +0.19(+0.26%)
Aug 03, 2020 71.27 72.16 71.25 71.94 525,344 +1.56(+2.22%)
Jul 31, 2020 69.94 70.39 68.69 70.38 927,188 +1.60(+2.32%)
Jul 30, 2020 67.54 68.81 67.33 68.78 211,242 +0.53(+0.78%)
Jul 29, 2020 67.63 68.46 67.63 68.25 373,788 +1.02(+1.52%)
Jul 28, 2020 67.88 68.03 67.16 67.23 1,064,288 -0.87(-1.27%)
Jul 27, 2020 67.41 68.17 67.36 68.10 499,836 +1.10(+1.64%)
Jul 24, 2020 66.73 67.43 65.94 67.00 470,907 -0.84(-1.24%)
Jul 23, 2020 69.48 69.86 67.50 67.84 592,157 -1.93(-2.77%)
Jul 22, 2020 69.45 70.04 69.24 69.78 690,190 +0.43(+0.62%)
Jul 21, 2020 70.62 70.62 69.14 69.34 917,165 -0.78(-1.11%)
Jul 20, 2020 68.35 70.22 68.00 70.12 578,818 +1.92(+2.82%)
Jul 17, 2020 68.28 68.36 67.57 68.20 310,011 +0.24(+0.35%)
Jul 16, 2020 67.85 68.08 67.24 67.96 551,177 -0.65(-0.94%)
Jul 15, 2020 68.85 69.16 67.77 68.61 464,626 +0.16(+0.23%)
Jul 14, 2020 67.17 68.51 66.42 68.45 592,047 +0.65(+0.96%)
Jul 13, 2020 70.10 70.49 67.60 67.80 746,691 -1.66(-2.38%)
Jul 10, 2020 69.30 69.48 68.58 69.46 288,883 +0.02(+0.04%)
Jul 09, 2020 69.56 69.61 68.34 69.43 711,314 +0.50(+0.72%)
Jul 08, 2020 68.19 68.93 67.96 68.93 554,541 +1.20(+1.77%)
Jul 07, 2020 68.17 68.99 67.66 67.74 342,133 -0.57(-0.83%)
Jul 06, 2020 67.82 68.61 67.82 68.30 1,092,327 +1.33(+1.98%)
Jul 02, 2020 67.32 67.52 66.90 66.97 377,864 +0.32(+0.47%)
Jul 01, 2020 66.38 66.98 66.16 66.66 393,059 +0.26(+0.39%)
Jun 30, 2020 65.07 66.51 65.03 66.40 645,314 +1.32(+2.02%)
Jun 29, 2020 64.20 65.09 63.47 65.09 419,034 +0.72(+1.12%)
Jun 26, 2020 65.68 65.80 64.24 64.37 392,084 -1.50(-2.28%)
Jun 25, 2020 65.13 65.90 64.51 65.87 273,719 +0.69(+1.06%)
Jun 24, 2020 66.33 66.72 64.84 65.18 930,203 -1.40(-2.11%)
Jun 23, 2020 66.69 67.28 66.44 66.58 1,108,393 +0.44(+0.66%)
Jun 22, 2020 65.09 66.19 65.04 66.14 466,605 +1.11(+1.71%)
Jun 19, 2020 66.07 66.07 64.64 65.03 474,564 -0.24(-0.36%)
Jun 18, 2020 64.90 65.30 64.73 65.27 228,794 +0.29(+0.45%)
Jun 17, 2020 65.33 65.52 64.83 64.98 377,027 +0.06(+0.10%)
Jun 16, 2020 65.30 65.38 63.94 64.91 517,580 +1.27(+1.99%)
Jun 15, 2020 61.62 63.84 61.62 63.64 505,277 +0.85(+1.36%)
Jun 12, 2020 63.80 64.04 61.78 62.79 611,737 +0.72(+1.16%)
Jun 11, 2020 64.36 64.73 62.04 62.07 787,484 -3.71(-5.64%)
Jun 10, 2020 65.26 66.19 65.10 65.78 474,485 +0.98(+1.52%)
Jun 09, 2020 64.15 65.05 64.04 64.80 562,871 +0.33(+0.52%)
Jun 08, 2020 63.85 64.47 63.33 64.47 599,364 +0.55(+0.86%)
Jun 05, 2020 62.93 64.16 62.74 63.91 530,335 +1.31(+2.10%)
Jun 04, 2020 62.90 63.32 62.19 62.60 1,664,796 -0.48(-0.76%)
Jun 03, 2020 62.93 63.30 62.67 63.08 754,301 +0.42(+0.67%)
Jun 02, 2020 62.23 62.65 61.51 62.65 1,104,322 +0.49(+0.78%)
Jun 01, 2020 61.73 62.27 61.55 62.17 417,178 +0.27(+0.44%)
May 29, 2020 61.28 62.09 60.86 61.90 411,488 +0.83(+1.35%)
May 28, 2020 60.91 62.21 60.88 61.07 554,617 -0.23(-0.38%)
May 27, 2020 60.88 61.31 59.50 61.31 618,908 +0.29(+0.47%)
May 26, 2020 62.45 62.45 60.94 61.02 1,356,249 -0.16(-0.26%)
May 22, 2020 60.71 61.25 60.50 61.18 258,858 +0.34(+0.55%)
May 21, 2020 61.50 61.79 60.74 60.84 361,625 -0.65(-1.06%)
May 20, 2020 60.91 61.58 60.91 61.50 588,696 +1.47(+2.44%)
May 19, 2020 60.22 60.92 60.03 60.03 2,000,039 -0.06(-0.10%)
May 18, 2020 60.00 60.44 59.78 60.09 2,485,501 +1.18(+2.00%)
May 15, 2020 57.66 58.95 57.60 58.91 378,520 +0.23(+0.40%)
May 14, 2020 57.43 58.68 56.93 58.68 520,689 +0.75(+1.30%)
May 13, 2020 59.13 59.49 57.19 57.93 657,456 -1.13(-1.91%)
May 12, 2020 60.55 60.69 59.05 59.05 467,993 -1.28(-2.13%)
May 11, 2020 59.38 60.66 59.38 60.34 516,281 +0.58(+0.97%)
May 08, 2020 59.32 59.77 58.91 59.76 797,741 +0.93(+1.59%)
May 07, 2020 58.77 59.08 58.53 58.82 405,057 +0.83(+1.43%)
May 06, 2020 58.05 58.55 57.70 58.00 463,670 +0.45(+0.79%)
May 05, 2020 57.38 58.23 57.25 57.54 1,484,759 +0.85(+1.49%)
May 04, 2020 55.61 56.71 55.43 56.70 1,730,402 +0.79(+1.42%)
May 01, 2020 56.29 56.95 55.70 55.91 409,045 -1.65(-2.87%)
Apr 30, 2020 57.89 57.89 57.15 57.56 535,524 -0.02(-0.03%)
Apr 29, 2020 56.48 57.83 56.33 57.58 670,986 +2.28(+4.12%)
Apr 28, 2020 56.90 56.92 55.24 55.30 661,152 -0.91(-1.61%)
Apr 27, 2020 56.46 56.53 55.99 56.21 412,534 +0.40(+0.71%)
Apr 24, 2020 54.94 55.84 54.54 55.81 966,650 +1.06(+1.93%)
Apr 23, 2020 55.20 55.72 54.67 54.76 851,902 -0.32(-0.58%)
Apr 22, 2020 54.24 55.34 54.14 55.07 1,072,457 +2.14(+4.05%)
Apr 21, 2020 54.54 54.65 52.60 52.93 513,004 -2.42(-4.38%)
Apr 20, 2020 55.35 56.17 55.32 55.35 415,151 -0.75(-1.34%)
Apr 17, 2020 56.44 56.44 55.33 56.11 770,471 +0.64(+1.16%)
Apr 16, 2020 55.41 55.64 54.66 55.46 447,854 +0.70(+1.28%)
Apr 15, 2020 54.55 55.13 54.12 54.76 723,653 -0.82(-1.47%)
Apr 14, 2020 54.43 55.70 54.26 55.58 649,548 +2.22(+4.16%)
Apr 13, 2020 52.84 53.35 52.21 53.35 640,875 +0.30(+0.57%)
Apr 09, 2020 53.66 53.82 52.62 53.05 713,083 +0.04(+0.08%)
Apr 08, 2020 52.18 53.13 51.80 53.01 815,710 +1.44(+2.80%)
Apr 07, 2020 53.67 53.67 51.53 51.56 953,899 -0.28(-0.54%)
Apr 06, 2020 50.03 52.13 49.67 51.84 771,501 +3.87(+8.06%)
Apr 03, 2020 48.51 49.05 47.44 47.98 481,493 -0.76(-1.55%)
Apr 02, 2020 47.61 48.81 47.44 48.73 644,701 +0.84(+1.76%)
Apr 01, 2020 48.46 49.44 47.48 47.89 884,206 -2.33(-4.63%)
Mar 31, 2020 50.94 51.90 49.91 50.22 721,935 -0.71(-1.38%)
Mar 30, 2020 49.39 51.05 49.38 50.92 601,684 +2.02(+4.13%)
Mar 27, 2020 49.57 50.40 48.84 48.90 712,676 -2.11(-4.13%)
Mar 26, 2020 48.54 51.17 48.54 51.01 1,547,337 +2.99(+6.22%)
Mar 25, 2020 48.87 50.33 47.49 48.02 911,448 -0.47(-0.97%)
Mar 24, 2020 47.10 48.60 46.81 48.49 932,138 +4.09(+9.21%)
Mar 23, 2020 44.36 45.34 42.90 44.41 1,273,642 -0.13(-0.29%)
Mar 20, 2020 47.43 47.84 44.50 44.53 904,842 -1.85(-3.98%)
Mar 19, 2020 45.37 47.90 44.53 46.38 1,367,206 +0.45(+0.98%)
Mar 18, 2020 44.44 46.63 43.45 45.93 1,933,621 -1.59(-3.35%)
Mar 17, 2020 45.58 48.04 44.01 47.52 1,138,532 +3.04(+6.84%)
Mar 16, 2020 45.33 48.43 44.34 44.48 1,169,754 -7.02(-13.62%)
Mar 13, 2020 49.33 51.61 46.80 51.50 1,602,163 +5.23(+11.29%)
Mar 12, 2020 47.69 50.17 45.89 46.27 1,965,051 -5.09(-9.92%)
Mar 11, 2020 52.68 52.85 50.71 51.37 1,771,566 -2.63(-4.87%)
Mar 10, 2020 52.99 54.00 51.17 54.00 1,328,042 +3.12(+6.12%)
Mar 09, 2020 50.72 53.06 49.35 50.88 2,019,677 -4.12(-7.49%)
Mar 06, 2020 54.45 55.31 53.59 55.00 751,652 -1.31(-2.33%)
Mar 05, 2020 56.58 57.67 55.97 56.31 689,873 -1.83(-3.15%)
Mar 04, 2020 57.02 58.19 56.30 58.14 669,775 +2.23(+4.00%)
Mar 03, 2020 58.39 58.80 55.32 55.91 1,873,039 -2.09(-3.60%)
Mar 02, 2020 56.10 58.02 55.06 57.99 923,392 +2.61(+4.72%)
Feb 28, 2020 52.58 55.53 52.44 55.38 2,377,508 +0.73(+1.34%)
Feb 27, 2020 55.88 57.04 54.65 54.65 2,067,509 -3.14(-5.44%)
Feb 26, 2020 57.69 58.95 57.38 57.79 1,052,938 +0.29(+0.51%)
Feb 25, 2020 59.66 59.82 57.28 57.50 2,726,790 -1.59(-2.69%)
Feb 24, 2020 58.90 59.88 58.19 59.09 1,763,139 -2.61(-4.23%)
Feb 21, 2020 62.89 62.89 61.40 61.70 1,103,784 -1.50(-2.37%)
Feb 20, 2020 63.73 63.86 62.38 63.19 540,482 -0.67(-1.05%)
Feb 19, 2020 63.59 63.95 63.57 63.86 411,259 +0.64(+1.01%)
Feb 18, 2020 62.88 63.27 62.80 63.22 309,080 -0.16(-0.25%)
Feb 14, 2020 63.28 63.48 63.07 63.38 307,605 +0.21(+0.33%)
Feb 13, 2020 62.89 63.48 62.80 63.17 461,334 -0.20(-0.32%)
Feb 12, 2020 63.11 63.39 62.81 63.38 865,817 +0.68(+1.09%)
Feb 11, 2020 63.31 63.36 62.49 62.70 526,924 -0.16(-0.26%)
Feb 10, 2020 61.70 62.86 61.63 62.86 273,066 +0.85(+1.37%)
Feb 07, 2020 62.20 62.47 61.83 62.01 354,992 -0.47(-0.75%)
Feb 06, 2020 62.06 62.48 61.81 62.48 449,402 +0.67(+1.09%)
Feb 05, 2020 62.51 62.51 61.43 61.81 599,377 +0.27(+0.44%)
Feb 04, 2020 60.99 61.54 60.75 61.54 349,583 +1.38(+2.30%)
Feb 03, 2020 59.40 60.19 59.40 60.15 337,500 +0.86(+1.45%)
Jan 31, 2020 60.71 60.71 59.10 59.29 686,291 -1.53(-2.52%)
Jan 30, 2020 60.35 60.83 60.03 60.83 819,223 +0.25(+0.41%)
Jan 29, 2020 60.91 60.95 60.33 60.58 373,571 +0.18(+0.30%)
Jan 28, 2020 59.81 60.54 59.65 60.40 493,823 +1.09(+1.83%)
Jan 27, 2020 59.26 59.65 58.98 59.31 990,971 -1.44(-2.37%)
Jan 24, 2020 61.57 61.64 60.53 60.75 578,036 -0.33(-0.55%)
Jan 23, 2020 60.88 61.10 60.64 61.08 230,352 +0.27(+0.45%)
Jan 22, 2020 60.99 61.21 60.75 60.81 367,361 +0.21(+0.34%)
Jan 21, 2020 60.42 60.89 60.42 60.60 295,117 -0.04(-0.07%)
Jan 17, 2020 60.58 60.68 60.22 60.64 302,703 +0.38(+0.63%)
Jan 16, 2020 59.92 60.28 59.82 60.26 341,793 +0.74(+1.25%)
Jan 15, 2020 59.56 59.84 59.31 59.52 368,595 +0.01(+0.01%)
Jan 14, 2020 59.82 59.89 59.43 59.51 534,612 -0.35(-0.59%)
Jan 13, 2020 59.31 59.86 59.31 59.86 375,156 +0.80(+1.36%)
Jan 10, 2020 59.41 59.46 58.95 59.06 490,616 -0.10(-0.17%)
Jan 09, 2020 59.05 59.16 58.75 59.16 413,343 +0.67(+1.14%)
Jan 08, 2020 57.96 58.73 57.92 58.49 486,519 +0.58(+1.00%)
Jan 07, 2020 57.98 58.14 57.77 57.92 295,954 +0.02(+0.04%)
Jan 06, 2020 56.97 57.92 56.83 57.89 337,655 +0.35(+0.62%)
Jan 03, 2020 57.33 57.90 57.33 57.54 384,813 -0.58(-1.00%)
Jan 02, 2020 57.46 58.12 57.40 58.12 844,007 +1.18(+2.07%)
Dec 31, 2019 56.61 56.98 56.59 56.94 207,929 +0.13(+0.23%)
Dec 30, 2019 57.16 57.16 56.40 56.81 325,686 -0.40(-0.70%)
Dec 27, 2019 57.51 57.51 57.04 57.21 180,559 -0.07(-0.13%)
Dec 26, 2019 56.90 57.28 56.80 57.28 254,834 +0.48(+0.85%)
Dec 24, 2019 56.90 56.90 56.67 56.80 327,213 -0.01(-0.02%)
Dec 23, 2019 56.80 56.90 56.73 56.81 352,018 +0.21(+0.37%)
Dec 20, 2019 56.66 56.66 56.45 56.60 313,324 +0.26(+0.46%)
Dec 19, 2019 55.97 56.34 55.97 56.34 430,807 +0.41(+0.73%)
Dec 18, 2019 55.95 56.12 55.88 55.94 233,453 +0.10(+0.18%)
Dec 17, 2019 56.06 56.07 55.78 55.84 670,841 -0.14(-0.24%)
Dec 16, 2019 55.79 56.15 55.78 55.97 455,595 +0.57(+1.04%)
Dec 13, 2019 55.18 55.56 55.09 55.40 287,235 +0.24(+0.43%)
Dec 12, 2019 54.63 55.31 54.54 55.16 464,078 +0.45(+0.83%)
Dec 11, 2019 54.50 54.75 54.42 54.71 168,061 +0.30(+0.55%)
Dec 10, 2019 54.40 54.66 54.27 54.41 275,050 +0.06(+0.11%)
Dec 09, 2019 54.44 54.73 54.34 54.35 219,678 -0.24(-0.44%)
Dec 06, 2019 54.36 54.64 54.35 54.59 500,412 +0.62(+1.14%)
Dec 05, 2019 54.05 54.09 53.76 53.97 388,729 +0.17(+0.32%)
Dec 04, 2019 53.82 53.95 53.76 53.80 323,349 +0.27(+0.51%)
Dec 03, 2019 53.01 53.53 52.84 53.53 488,673 -0.37(-0.69%)
Dec 02, 2019 54.74 54.74 53.67 53.90 565,637 -0.77(-1.40%)
Nov 29, 2019 54.77 54.86 54.67 54.67 81,015 -0.26(-0.48%)
Nov 27, 2019 54.83 54.93 54.72 54.93 208,266 +0.26(+0.47%)
Nov 26, 2019 54.72 54.79 54.60 54.67 279,379 -0.03(-0.05%)
Nov 25, 2019 54.19 54.70 54.19 54.70 740,532 +0.75(+1.38%)
Nov 22, 2019 54.11 54.23 53.76 53.96 420,215 -0.01(-0.02%)
Nov 21, 2019 54.10 54.16 53.81 53.97 693,224 -0.20(-0.37%)
Nov 20, 2019 54.35 54.50 53.74 54.17 422,437 -0.32(-0.59%)
Nov 19, 2019 54.68 54.68 54.27 54.49 503,014 +0.07(+0.13%)
Nov 18, 2019 54.29 54.53 54.06 54.42 389,343 +0.11(+0.21%)
Nov 15, 2019 54.09 54.31 54.02 54.31 257,366 +0.55(+1.02%)
Nov 14, 2019 53.61 53.78 53.50 53.76 297,186 -0.08(-0.14%)
Nov 13, 2019 53.53 53.85 53.53 53.83 257,849 +0.09(+0.16%)
Nov 12, 2019 53.56 53.95 53.56 53.75 373,631 +0.22(+0.41%)
Nov 11, 2019 53.24 53.56 53.21 53.53 244,412 -0.06(-0.11%)
Nov 08, 2019 53.12 53.59 53.05 53.59 341,246 +0.31(+0.58%)
Nov 07, 2019 53.23 53.63 53.11 53.28 699,787 +0.40(+0.76%)
Nov 06, 2019 52.93 52.93 52.65 52.88 306,925 -0.09(-0.17%)
Nov 05, 2019 53.02 53.10 52.85 52.96 283,508 +0.04(+0.08%)
Nov 04, 2019 52.87 52.97 52.77 52.92 260,238 +0.45(+0.85%)
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.