Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.5480 -0.0071 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 31, 2024 0.5500 0.5500 0.5400 0.5400 22,100 -0.01(-1.80%)
Jan 30, 2024 0.5500 0.5501 0.5499 0.5499 7,500 -0.00(-0.02%)
Jan 29, 2024 0.5425 0.5581 0.5425 0.5500 2,185 +0.00(+0.00%)
Jan 26, 2024 0.5500 0.5545 0.5500 0.5500 1,490 +0.00(+0.00%)
Jan 25, 2024 0.5501 0.5501 0.5500 0.5500 19,218 +0.00(+0.00%)
Jan 24, 2024 0.5500 0.5500 0.5500 0.5500 2,729 -0.00(-0.02%)
Jan 23, 2024 0.5500 0.5590 0.5500 0.5501 5,084 +0.00(+0.02%)
Jan 22, 2024 0.5592 0.5593 0.5500 0.5500 1,854 -0.01(-1.68%)
Jan 19, 2024 0.5500 0.5594 0.5500 0.5594 2,501 +0.01(+1.69%)
Jan 18, 2024 0.5501 0.5596 0.5500 0.5501 1,803 -0.01(-1.73%)
Jan 17, 2024 0.5500 0.5598 0.5500 0.5598 18,455 +0.01(+1.76%)
Jan 16, 2024 0.5503 0.5560 0.5500 0.5501 2,076 -0.01(-1.75%)
Jan 12, 2024 0.5700 0.5700 0.5599 0.5599 3,500 -0.01(-1.74%)
Jan 11, 2024 0.5500 0.5698 0.5500 0.5698 1,953 +0.02(+3.60%)
Jan 09, 2024 0.5500 163 +0.00(+0.00%)
Jan 08, 2024 0.5545 0.5545 0.5500 0.5500 4,440 -0.00(-0.04%)
Jan 05, 2024 0.5600 0.5610 0.5502 0.5502 766 -0.01(-1.93%)
Jan 04, 2024 0.5500 0.5610 0.5500 0.5610 36,423 +0.01(+1.03%)
Jan 03, 2024 0.5600 0.5600 0.5500 0.5553 4,650 -0.01(-1.32%)
Jan 02, 2024 0.5550 0.5627 0.5549 0.5627 5,396 +0.01(+2.16%)
Dec 29, 2023 0.5552 0.5552 0.5500 0.5508 14,065 +0.00(+0.05%)
Dec 28, 2023 0.5600 0.5689 0.5503 0.5505 3,345 -0.00(-0.47%)
Dec 27, 2023 0.5500 0.5682 0.5500 0.5531 10,553 +0.00(+0.55%)
Dec 26, 2023 0.5500 0.5502 0.5500 0.5501 6,669 -0.01(-1.59%)
Dec 22, 2023 0.5589 0.5590 0.5500 0.5590 12,849 +0.01(+1.62%)
Dec 21, 2023 0.5590 0.5590 0.5501 0.5501 16,470 -0.01(-1.73%)
Dec 20, 2023 0.5501 0.5598 0.5501 0.5598 7,961 +0.01(+1.63%)
Dec 19, 2023 0.5502 0.5508 0.5502 0.5508 1,944 +0.00(+0.13%)
Dec 18, 2023 0.5598 0.5598 0.5501 0.5501 5,327 +0.00(+0.02%)
Dec 15, 2023 0.5500 0.5547 0.5500 0.5500 2,799 -0.00(-0.02%)
Dec 14, 2023 0.5501 0.5501 0.5501 0.5501 413 +0.00(+0.00%)
Dec 13, 2023 0.5500 0.5596 0.5500 0.5501 11,454 +0.00(+0.00%)
Dec 12, 2023 0.5502 0.5502 0.5501 0.5501 6,342 -0.00(-0.87%)
Dec 11, 2023 0.5500 0.5549 0.5500 0.5549 1,760 +0.00(+0.87%)
Dec 08, 2023 0.5503 0.5503 0.5500 0.5501 7,713 -0.00(-0.79%)
Dec 07, 2023 0.5598 0.5600 0.5502 0.5545 7,706 -0.00(-0.09%)
Dec 06, 2023 0.5500 0.5551 0.5500 0.5550 3,249 +0.00(+0.89%)
Dec 05, 2023 0.5501 0.5588 0.5501 0.5501 3,612 -0.01(-1.50%)
Dec 04, 2023 0.5598 0.5598 0.5501 0.5585 930 +0.01(+1.51%)
Dec 01, 2023 0.5501 0.5502 0.5501 0.5502 2,890 +0.00(+0.02%)
Nov 30, 2023 0.5500 0.5502 0.5500 0.5501 1,726 +0.00(+0.02%)
Nov 29, 2023 0.5500 0.5590 0.5500 0.5500 18,681 -0.00(-0.02%)
Nov 28, 2023 0.5501 0.5501 0.5501 0.5501 2,323 +0.00(+0.00%)
Nov 27, 2023 0.5500 0.5598 0.5500 0.5501 18,012 +0.00(+0.00%)
Nov 24, 2023 0.5510 0.5510 0.5501 0.5501 2,242 -0.00(-0.02%)
Nov 22, 2023 0.5598 0.5598 0.5501 0.5502 4,186 +0.00(+0.02%)
Nov 21, 2023 0.5700 0.5700 0.5501 0.5501 1,496 +0.00(+0.00%)
Nov 20, 2023 0.5501 0.5528 0.5501 0.5501 3,720 +0.00(+0.00%)
Nov 17, 2023 0.5501 0.5501 0.5501 0.5501 1,094 -0.00(-0.02%)
Nov 16, 2023 0.5501 0.5502 0.5501 0.5502 3,187 +0.00(+0.02%)
Nov 15, 2023 0.5500 0.5549 0.5500 0.5501 3,488 -0.00(-0.88%)
Nov 14, 2023 0.5534 0.5550 0.5500 0.5550 9,127 +0.00(+0.29%)
Nov 13, 2023 0.5500 0.5598 0.5500 0.5534 2,618 +0.00(+0.60%)
Nov 10, 2023 0.5500 0.5598 0.5500 0.5501 7,754 +0.00(+0.02%)
Nov 09, 2023 0.5500 0.5549 0.5500 0.5500 3,456 -0.01(-1.75%)
Nov 08, 2023 0.5502 0.5598 0.5501 0.5598 971 +0.01(+1.74%)
Nov 07, 2023 0.5500 0.5549 0.5500 0.5502 6,338 +0.00(+0.04%)
Nov 06, 2023 0.5502 0.5502 0.5500 0.5500 2,722 +0.00(+0.00%)
Nov 03, 2023 0.5500 0.5536 0.5500 0.5500 706 +0.00(+0.00%)
Nov 02, 2023 0.5500 0.5500 0.5500 0.5500 587 +0.00(+0.00%)
Nov 01, 2023 0.5503 0.5521 0.5500 0.5500 4,697 -0.00(-0.04%)
Oct 31, 2023 0.5502 0.5502 0.5502 0.5502 319 -0.01(-1.86%)
Oct 30, 2023 0.5600 0.5620 0.5600 0.5606 5,126 +0.00(+0.11%)
Oct 27, 2023 0.5600 0.5620 0.5600 0.5600 736 -0.00(-0.18%)
Oct 26, 2023 0.5600 0.5620 0.5600 0.5610 7,391 +0.00(+0.12%)
Oct 25, 2023 0.5600 0.5610 0.5600 0.5603 954 +0.00(+0.02%)
Oct 24, 2023 0.5598 0.5610 0.5590 0.5602 2,171 +0.01(+1.84%)
Oct 23, 2023 0.5502 0.5502 0.5501 0.5501 6,979 -0.01(-1.04%)
Oct 20, 2023 0.5516 0.5610 0.5501 0.5559 3,210 +0.01(+1.05%)
Oct 19, 2023 0.5620 0.5620 0.5501 0.5501 2,503 -0.00(-0.04%)
Oct 18, 2023 0.5531 0.5601 0.5503 0.5503 22,971 +0.00(+0.00%)
Oct 17, 2023 0.5650 0.5650 0.5503 0.5503 6,276 -0.00(-0.15%)
Oct 16, 2023 0.5600 0.5600 0.5504 0.5511 16,903 -0.01(-1.59%)
Oct 13, 2023 0.5700 0.5700 0.5503 0.5600 33,389 -0.01(-1.74%)
Oct 12, 2023 0.5650 0.5700 0.5600 0.5699 26,926 +0.01(+1.77%)
Oct 11, 2023 0.5601 0.5625 0.5600 0.5600 3,363 +0.00(+0.00%)
Oct 10, 2023 0.5601 0.5601 0.5600 0.5600 13,895 -0.00(-0.02%)
Oct 09, 2023 0.5600 0.5601 0.5599 0.5601 6,824 -0.00(-0.83%)
Oct 06, 2023 0.5500 0.5648 0.5500 0.5648 18,385 +0.01(+2.41%)
Oct 05, 2023 0.5514 0.5700 0.5514 0.5515 8,505 +0.00(+0.00%)
Oct 04, 2023 0.5563 0.5800 0.5512 0.5515 5,590 +0.00(+0.27%)
Oct 03, 2023 0.5674 0.5674 0.5500 0.5500 5,664 -0.00(-0.47%)
Oct 02, 2023 0.5606 0.5606 0.5526 0.5526 945 -0.01(-2.35%)
Sep 29, 2023 0.5600 0.5790 0.5600 0.5659 11,664 +0.01(+1.04%)
Sep 28, 2023 0.5600 0.5701 0.5600 0.5601 2,654 -0.00(-0.87%)
Sep 27, 2023 0.5630 0.5700 0.5630 0.5650 2,236 -0.01(-2.57%)
Sep 26, 2023 0.5640 0.5799 0.5635 0.5799 9,939 +0.02(+2.82%)
Sep 25, 2023 0.5500 0.5640 0.5500 0.5640 1,699 +0.00(+0.18%)
Sep 22, 2023 0.5630 0.5630 0.5630 0.5630 5,855 -0.02(-3.15%)
Sep 21, 2023 0.5600 0.5813 0.5600 0.5813 1,925 +0.02(+2.70%)
Sep 20, 2023 0.5722 0.5722 0.5630 0.5660 1,633 -0.02(-3.41%)
Sep 19, 2023 0.5600 0.5860 0.5600 0.5860 2,833 +0.01(+1.03%)
Sep 18, 2023 0.5800 0.5800 0.5601 0.5800 2,291 +0.01(+1.75%)
Sep 15, 2023 0.5700 0.5700 0.5601 0.5700 4,572 +0.00(+0.00%)
Sep 14, 2023 0.5600 0.5700 0.5601 0.5700 1,753 +0.01(+1.77%)
Sep 13, 2023 0.5604 0.5651 0.5601 0.5601 17,278 -0.00(-0.05%)
Sep 12, 2023 0.5604 0.5604 0.5604 0.5604 1,166 +0.00(+0.00%)
Sep 11, 2023 0.5610 0.5702 0.5604 0.5604 1,637 -0.00(-0.66%)
Sep 08, 2023 0.5604 0.5641 0.5604 0.5641 8,279 +0.00(+0.55%)
Sep 07, 2023 0.5700 0.5800 0.5500 0.5610 35,284 -0.02(-3.11%)
Sep 06, 2023 0.5611 0.5799 0.5611 0.5790 2,248 +0.01(+1.92%)
Sep 05, 2023 0.5525 0.5681 0.5525 0.5681 3,899 +0.01(+1.25%)
Sep 01, 2023 0.5706 0.5706 0.5601 0.5611 23,649 +0.00(+0.00%)
Aug 31, 2023 0.5705 0.5797 0.5611 0.5611 3,418 -0.00(-0.51%)
Aug 30, 2023 0.5635 0.5800 0.5635 0.5640 3,689 +0.00(+0.53%)
Aug 29, 2023 0.5611 0.5705 0.5610 0.5610 4,721 +0.00(+0.00%)
Aug 28, 2023 0.5704 0.5704 0.5608 0.5610 1,897 -0.00(-0.43%)
Aug 25, 2023 0.5699 0.5724 0.5634 0.5634 1,927 -0.01(-1.16%)
Aug 24, 2023 0.5600 0.5700 0.5600 0.5700 7,739 +0.01(+1.62%)
Aug 23, 2023 0.5601 0.5609 0.5601 0.5609 5,874 -0.00(-0.73%)
Aug 22, 2023 0.5700 0.5700 0.5600 0.5650 6,330 -0.02(-3.02%)
Aug 21, 2023 0.5600 0.5826 0.5600 0.5826 1,115 +0.02(+4.04%)
Aug 18, 2023 0.5747 0.5890 0.5600 0.5600 1,322 -0.00(-0.36%)
Aug 17, 2023 0.5600 0.5751 0.5600 0.5620 12,802 -0.01(-2.26%)
Aug 16, 2023 0.5751 0.5751 0.5750 0.5750 598 +0.00(+0.17%)
Aug 15, 2023 0.5750 0.5800 0.5600 0.5740 669 +0.01(+2.50%)
Aug 14, 2023 0.5500 0.5700 0.5500 0.5600 7,226 -0.00(-0.28%)
Aug 11, 2023 0.5561 0.5700 0.5523 0.5616 6,670 -0.01(-1.27%)
Aug 10, 2023 0.5760 0.5820 0.5570 0.5688 1,987 -0.00(-0.72%)
Aug 09, 2023 0.5880 0.5880 0.5667 0.5729 3,714 +0.01(+2.30%)
Aug 08, 2023 0.5700 0.5700 0.5583 0.5600 5,880 -0.00(-0.32%)
Aug 07, 2023 0.5750 0.5750 0.5556 0.5618 9,669 -0.01(-0.97%)
Aug 04, 2023 0.5551 0.5790 0.5551 0.5673 76,756 +0.01(+2.31%)
Aug 03, 2023 0.5700 0.5700 0.5545 0.5545 1,783 -0.02(-4.23%)
Aug 02, 2023 0.5502 0.5790 0.5501 0.5790 7,984 +0.02(+3.73%)
Aug 01, 2023 0.5500 0.5700 0.5500 0.5582 9,357 -0.01(-1.20%)
Jul 31, 2023 0.5648 0.5726 0.5616 0.5650 2,967 -0.01(-0.88%)
Jul 28, 2023 0.5635 0.5700 0.5510 0.5700 18,951 +0.01(+2.52%)
Jul 27, 2023 0.5785 0.5790 0.5560 0.5560 10,056 -0.02(-3.97%)
Jul 26, 2023 0.5501 0.5790 0.5501 0.5790 9,218 +0.03(+4.63%)
Jul 25, 2023 0.5500 0.5799 0.5500 0.5534 6,840 -0.03(-4.57%)
Jul 24, 2023 0.5530 0.5799 0.5530 0.5799 660 +0.03(+4.86%)
Jul 21, 2023 0.5520 0.5640 0.5520 0.5530 2,173 -0.01(-2.21%)
Jul 20, 2023 0.5800 0.5800 0.5510 0.5655 5,431 +0.01(+1.00%)
Jul 19, 2023 0.5800 0.5800 0.5500 0.5599 2,787 -0.02(-3.43%)
Jul 18, 2023 0.5798 0.5798 0.5503 0.5798 653 +0.02(+3.08%)
Jul 17, 2023 0.5744 0.5744 0.5540 0.5625 6,859 -0.00(-0.53%)
Jul 14, 2023 0.5601 0.5798 0.5500 0.5655 7,423 +0.01(+1.80%)
Jul 13, 2023 0.5610 0.5610 0.5500 0.5555 42,834 -0.02(-4.19%)
Jul 12, 2023 0.5562 0.5798 0.5562 0.5798 2,728 +0.01(+2.20%)
Jul 11, 2023 0.5644 0.5697 0.5644 0.5673 2,572 +0.01(+1.21%)
Jul 10, 2023 0.5799 0.5799 0.5605 0.5605 2,628 -0.02(-3.36%)
Jul 07, 2023 0.5848 0.5848 0.5605 0.5800 1,662 +0.02(+3.57%)
Jul 06, 2023 0.5600 0.5600 0.5600 0.5600 388 -0.01(-1.75%)
Jul 05, 2023 0.5657 0.5701 0.5618 0.5700 7,342 -0.02(-3.36%)
Jul 03, 2023 0.5700 0.5900 0.5615 0.5898 2,684 -0.00(-0.03%)
Jun 30, 2023 0.5725 0.5900 0.5558 0.5900 6,350 +0.01(+1.74%)
Jun 29, 2023 0.6400 0.6400 0.5401 0.5799 121,761 +0.04(+7.37%)
Jun 28, 2023 0.5400 0.6100 0.5357 0.5401 64,093 -0.01(-1.80%)
Jun 27, 2023 0.5500 0.5500 0.5400 0.5500 2,496 +0.00(+0.00%)
Jun 26, 2023 0.5400 0.5500 0.5400 0.5500 5,968 +0.01(+1.85%)
Jun 23, 2023 0.5310 0.5400 0.5309 0.5400 4,312 +0.01(+1.77%)
Jun 22, 2023 0.5301 0.5403 0.5301 0.5306 1,137 -0.02(-4.47%)
Jun 21, 2023 0.5300 0.5554 0.5300 0.5554 12,305 +0.03(+4.79%)
Jun 20, 2023 0.5401 0.5550 0.5300 0.5300 49,261 -0.04(-6.53%)
Jun 16, 2023 0.5657 0.5672 0.5401 0.5670 2,303 +0.03(+4.98%)
Jun 15, 2023 0.5400 0.5699 0.5400 0.5401 4,662 +0.01(+1.64%)
Jun 14, 2023 0.5659 0.5659 0.5306 0.5314 2,075 -0.02(-3.38%)
Jun 13, 2023 0.5110 0.5501 0.5110 0.5500 2,590 -0.02(-3.51%)
Jun 12, 2023 0.5604 0.5796 0.5450 0.5700 1,398 +0.03(+5.26%)
Jun 09, 2023 0.5841 0.5841 0.5412 0.5415 879 -0.04(-6.62%)
Jun 08, 2023 0.5524 0.5799 0.5524 0.5799 6,478 +0.03(+4.98%)
Jun 07, 2023 0.5900 0.5900 0.5523 0.5524 6,280 -0.02(-3.29%)
Jun 06, 2023 0.5700 0.5850 0.5530 0.5712 4,935 +0.01(+1.10%)
Jun 05, 2023 0.5650 0.5818 0.5650 0.5650 7,069 -0.00(-0.48%)
Jun 02, 2023 0.5650 0.5897 0.5650 0.5677 3,638 -0.02(-3.76%)
Jun 01, 2023 0.5900 0.5900 0.5131 0.5899 37,020 -0.00(-0.02%)
May 31, 2023 0.6000 0.6000 0.5501 0.5900 4,007 -0.01(-1.65%)
May 30, 2023 0.5500 0.5999 0.5500 0.5999 19,836 +0.02(+2.99%)
May 26, 2023 0.5600 0.5999 0.5522 0.5825 11,634 +0.02(+4.02%)
May 25, 2023 0.6033 0.6033 0.5600 0.5600 831 -0.04(-6.67%)
May 24, 2023 0.5500 0.6000 0.5500 0.6000 752 +0.04(+7.14%)
May 23, 2023 0.6000 0.6099 0.5600 0.5600 6,566 -0.05(-8.18%)
May 22, 2023 0.5502 0.6099 0.5502 0.6099 3,436 +0.06(+10.85%)
May 19, 2023 0.5502 0.6195 0.5502 0.5502 2,577 -0.00(-0.05%)
May 18, 2023 0.5779 0.5998 0.5505 0.5505 1,998 -0.02(-3.45%)
May 17, 2023 0.6000 0.6037 0.5651 0.5702 8,385 -0.04(-6.52%)
May 16, 2023 0.6000 0.6200 0.5652 0.6100 60,660 +0.02(+4.26%)
May 15, 2023 0.5489 0.6270 0.5489 0.5851 119,556 +0.04(+8.29%)
May 12, 2023 0.5390 0.5403 0.5390 0.5403 1,144 +0.01(+1.94%)
May 11, 2023 0.5390 0.5390 0.5300 0.5300 480 -0.01(-1.67%)
May 10, 2023 0.5380 0.5390 0.5300 0.5390 3,581 +0.00(+0.00%)
May 09, 2023 0.5300 0.5390 0.5300 0.5390 1,567 +0.00(+0.22%)
May 08, 2023 0.5200 0.5388 0.5200 0.5378 8,736 +0.02(+3.42%)
May 05, 2023 0.5250 0.5389 0.5148 0.5200 35,287 -0.02(-3.51%)
May 04, 2023 0.5390 0.5390 0.5389 0.5389 1,024 +0.01(+1.60%)
May 03, 2023 0.5304 0.5445 0.5304 0.5304 7,759 -0.01(-2.14%)
May 02, 2023 0.5351 0.5490 0.5350 0.5420 3,448 +0.01(+2.26%)
May 01, 2023 0.5200 0.5490 0.5200 0.5300 5,528 +0.00(+0.80%)
Apr 28, 2023 0.5203 0.5499 0.5200 0.5258 25,595 +0.01(+1.12%)
Apr 27, 2023 0.5304 0.5327 0.5200 0.5200 29,655 -0.02(-2.80%)
Apr 26, 2023 0.5350 0.5497 0.5321 0.5350 810 -0.01(-1.71%)
Apr 25, 2023 0.5301 0.5550 0.5301 0.5443 3,690 +0.01(+0.98%)
Apr 24, 2023 0.5300 0.5590 0.5300 0.5390 15,368 +0.00(+0.75%)
Apr 21, 2023 0.5301 0.5589 0.5301 0.5350 2,746 -0.00(-0.74%)
Apr 20, 2023 0.5301 0.5590 0.5301 0.5390 1,345 -0.02(-2.88%)
Apr 19, 2023 0.5300 0.5550 0.5300 0.5550 3,698 +0.01(+2.29%)
Apr 18, 2023 0.5547 0.5550 0.5302 0.5426 6,026 +0.00(+0.48%)
Apr 17, 2023 0.5500 0.5600 0.5350 0.5400 19,318 +0.01(+1.89%)
Apr 14, 2023 0.5200 0.5301 0.5200 0.5300 759 +0.00(+0.30%)
Apr 13, 2023 0.5284 0.5284 0.5284 0.5284 235 -0.01(-1.58%)
Apr 12, 2023 0.5284 0.5369 0.5284 0.5369 1,766 +0.01(+1.61%)
Apr 11, 2023 0.5284 0.5284 0.5284 0.5284 400 -0.01(-2.08%)
Apr 10, 2023 0.5202 0.5401 0.5202 0.5396 3,143 -0.01(-1.89%)
Apr 06, 2023 0.5200 0.5500 0.5200 0.5500 1,094 +0.02(+3.97%)
Apr 05, 2023 0.5200 0.5500 0.5200 0.5290 12,014 -0.01(-2.00%)
Apr 04, 2023 0.5200 0.5590 0.5200 0.5398 2,655 -0.00(-0.13%)
Apr 03, 2023 0.5220 0.5590 0.5220 0.5405 7,900 +0.00(+0.00%)
Mar 31, 2023 0.5493 0.5493 0.5405 0.5405 441 -0.00(-0.83%)
Mar 30, 2023 0.5600 0.5600 0.5400 0.5450 852 +0.02(+4.67%)
Mar 29, 2023 0.5170 0.5598 0.5170 0.5207 5,801 +0.00(+0.06%)
Mar 28, 2023 0.5170 0.5402 0.5170 0.5204 1,266 +0.00(+0.06%)
Mar 27, 2023 0.5300 0.5600 0.5170 0.5201 2,578 -0.01(-1.87%)
Mar 24, 2023 0.5600 0.5601 0.5156 0.5300 6,987 -0.03(-5.36%)
Mar 23, 2023 0.5700 0.5700 0.5600 0.5600 4,153 -0.00(-0.02%)
Mar 22, 2023 0.5227 0.5800 0.5200 0.5601 31,329 +0.05(+8.74%)
Mar 21, 2023 0.5438 0.5470 0.5151 0.5151 15,300 -0.01(-2.81%)
Mar 20, 2023 0.5303 0.5499 0.5100 0.5300 36,766 +0.02(+3.92%)
Mar 17, 2023 0.5300 0.5600 0.5100 0.5100 35,650 -0.03(-5.54%)
Mar 16, 2023 0.5336 0.5400 0.5336 0.5399 22,429 +0.01(+1.10%)
Mar 15, 2023 0.5401 0.5473 0.5340 0.5340 18,112 -0.01(-1.11%)
Mar 14, 2023 0.5655 0.5655 0.5400 0.5400 15,292 +0.00(+0.00%)
Mar 13, 2023 0.5500 0.5500 0.5313 0.5400 2,013 -0.02(-3.09%)
Mar 10, 2023 0.5600 0.5701 0.5570 0.5572 13,212 -0.01(-1.21%)
Mar 09, 2023 0.5640 0.5900 0.5640 0.5640 21,544 -0.01(-2.27%)
Mar 08, 2023 0.5640 0.5785 0.5640 0.5771 1,257 -0.01(-2.19%)
Mar 07, 2023 0.5586 0.5900 0.5586 0.5900 5,549 +0.00(+0.00%)
Mar 06, 2023 0.5700 0.5900 0.5615 0.5900 12,053 +0.03(+5.96%)
Mar 03, 2023 0.5800 0.5800 0.5510 0.5568 12,089 -0.02(-3.17%)
Mar 02, 2023 0.5836 0.5900 0.5700 0.5750 2,216 +0.01(+2.50%)
Mar 01, 2023 0.5753 0.5900 0.5512 0.5610 3,766 +0.01(+1.81%)
Feb 28, 2023 0.5321 0.5800 0.5321 0.5510 21,470 -0.02(-3.33%)
Feb 27, 2023 0.5513 0.5900 0.5513 0.5700 16,323 -0.02(-3.91%)
Feb 24, 2023 0.6000 0.6087 0.5805 0.5932 4,199 -0.01(-1.95%)
Feb 23, 2023 0.6000 0.6100 0.6000 0.6050 5,918 +0.01(+0.83%)
Feb 22, 2023 0.5800 0.6200 0.5800 0.6000 6,820 +0.01(+1.69%)
Feb 21, 2023 0.6000 0.6000 0.5800 0.5900 11,967 -0.01(-1.29%)
Feb 17, 2023 0.6000 0.6200 0.5976 0.5977 9,505 -0.02(-3.58%)
Feb 16, 2023 0.6099 0.6199 0.6000 0.6199 10,319 +0.02(+3.01%)
Feb 15, 2023 0.5920 0.6199 0.5920 0.6018 5,697 +0.02(+2.87%)
Feb 14, 2023 0.6100 0.6103 0.5800 0.5850 21,337 -0.03(-4.10%)
Feb 13, 2023 0.6101 0.6101 0.6100 0.6100 1,990 -0.00(-0.02%)
Feb 10, 2023 0.6100 0.6350 0.6100 0.6101 22,480 -0.02(-3.00%)
Feb 09, 2023 0.6400 0.6400 0.6046 0.6290 54,589 -0.00(-0.17%)
Feb 08, 2023 0.6201 0.6574 0.6201 0.6301 29,174 +0.01(+1.63%)
Feb 07, 2023 0.6300 0.6300 0.6000 0.6200 4,964 +0.02(+3.33%)
Feb 06, 2023 0.5988 0.6300 0.5892 0.6000 28,907 +0.03(+4.51%)
Feb 03, 2023 0.5684 0.6300 0.5684 0.5741 71,294 +0.00(+0.72%)
Feb 02, 2023 0.5699 0.5700 0.5650 0.5700 2,318 +0.01(+1.77%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.