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

Lucara Diamond Corp (TSX: LUC )

0.3350 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 6, 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 0.4050 0.4150 0.4050 0.4150 22,175 +0.01(+2.47%)
Jan 30, 2024 0.4000 0.4100 0.4000 0.4050 151,500 +0.01(+1.25%)
Jan 29, 2024 0.4050 0.4050 0.4000 0.4000 83,968 +0.00(+0.00%)
Jan 26, 2024 0.3900 0.4000 0.3850 0.4000 131,034 -0.01(-1.23%)
Jan 25, 2024 0.3800 0.4050 0.3800 0.4050 105,135 +0.05(+12.50%)
Jan 24, 2024 0.3700 0.3850 0.3600 0.3600 26,500 -0.02(-5.26%)
Jan 23, 2024 0.3800 0.3800 0.3700 0.3800 45,600 -0.01(-2.56%)
Jan 22, 2024 0.3800 0.3900 0.3750 0.3900 54,000 +0.01(+2.63%)
Jan 19, 2024 0.3900 0.3900 0.3800 0.3800 18,000 -0.01(-2.56%)
Jan 18, 2024 0.3900 0.3900 0.3900 0.3900 19,000 +0.00(+0.00%)
Jan 17, 2024 0.4000 0.4000 0.3825 0.3900 26,893 -0.01(-2.50%)
Jan 16, 2024 0.4000 0.4000 0.3900 0.4000 75,286 -0.01(-1.23%)
Jan 15, 2024 0.4000 0.4050 0.3925 0.4050 66,500 +0.00(+0.00%)
Jan 12, 2024 0.4000 0.4050 0.3900 0.4050 105,500 +0.01(+1.25%)
Jan 11, 2024 0.3975 0.4100 0.3975 0.4000 20,500 +0.01(+2.56%)
Jan 10, 2024 0.3900 0.4000 0.3800 0.3900 172,530 +0.00(+0.00%)
Jan 09, 2024 0.3900 0.3900 0.3800 0.3900 21,639 -0.01(-1.27%)
Jan 08, 2024 0.3800 0.3950 0.3800 0.3950 41,751 +0.01(+1.28%)
Jan 05, 2024 0.3850 0.3900 0.3800 0.3900 13,000 +0.00(+0.00%)
Jan 04, 2024 0.3800 0.3900 0.3800 0.3900 47,000 +0.02(+5.41%)
Jan 03, 2024 0.3750 0.3800 0.3700 0.3700 45,250 -0.02(-5.13%)
Jan 02, 2024 0.3750 0.4000 0.3750 0.3900 82,000 +0.01(+1.30%)
Dec 29, 2023 0.3850 0 -0.02(-3.75%)
Dec 28, 2023 0.4050 0.4050 0.4000 0.4000 42,000 -0.01(-1.23%)
Dec 27, 2023 0.4000 0.4050 0.4000 0.4050 39,120 -0.00(-1.22%)
Dec 22, 2023 0.4100 0 +0.00(+0.00%)
Dec 21, 2023 0.4000 0.4100 0.4000 0.4100 27,258 +0.01(+3.80%)
Dec 20, 2023 0.3900 0.3950 0.3900 0.3950 207,528 +0.01(+2.60%)
Dec 19, 2023 0.4000 0.4000 0.3800 0.3850 156,000 +0.01(+1.32%)
Dec 18, 2023 0.3800 0.3850 0.3750 0.3800 81,630 -0.02(-5.00%)
Dec 15, 2023 0.4100 0.4150 0.4000 0.4000 563,500 +0.00(+0.00%)
Dec 14, 2023 0.3800 0.4000 0.3800 0.4000 187,000 +0.01(+2.56%)
Dec 13, 2023 0.3950 0.3950 0.3900 0.3900 4,000 +0.02(+5.41%)
Dec 12, 2023 0.4050 0.4100 0.3700 0.3700 299,010 -0.06(-13.95%)
Dec 11, 2023 0.4200 0.4300 0.4000 0.4300 214,523 -0.01(-1.15%)
Dec 08, 2023 0.3800 0.4350 0.3700 0.4350 165,849 +0.05(+12.99%)
Dec 07, 2023 0.3800 0.3850 0.3650 0.3850 54,000 +0.02(+4.05%)
Dec 06, 2023 0.3550 0.3700 0.3550 0.3700 711,105 +0.02(+4.23%)
Dec 05, 2023 0.3450 0.3600 0.3400 0.3550 319,250 +0.01(+1.43%)
Dec 04, 2023 0.3450 0.3500 0.3450 0.3500 95,570 -0.01(-1.41%)
Dec 01, 2023 0.3550 0.3600 0.3500 0.3550 364,096 +0.01(+1.43%)
Nov 30, 2023 0.3500 0.3500 0.3450 0.3500 30,840 +0.01(+1.45%)
Nov 29, 2023 0.3500 0.3550 0.3450 0.3450 18,050 -0.02(-4.17%)
Nov 28, 2023 0.3650 0.3650 0.3450 0.3600 90,661 -0.01(-1.37%)
Nov 27, 2023 0.3650 0.3650 0.3600 0.3650 64,795 -0.02(-5.19%)
Nov 24, 2023 0.3550 0.3850 0.3550 0.3850 242,112 +0.02(+4.05%)
Nov 23, 2023 0.3400 0.3700 0.3400 0.3700 127,615 +0.02(+5.71%)
Nov 22, 2023 0.3450 0.3550 0.3450 0.3500 29,716 -0.01(-1.41%)
Nov 21, 2023 0.3550 0.3600 0.3500 0.3550 70,543 -0.01(-1.39%)
Nov 20, 2023 0.3400 0.3600 0.3400 0.3600 60,203 +0.00(+0.00%)
Nov 17, 2023 0.3500 0.3600 0.3500 0.3600 43,960 +0.01(+2.86%)
Nov 16, 2023 0.3450 0.3500 0.3450 0.3500 116,000 +0.00(+0.00%)
Nov 15, 2023 0.3400 0.3500 0.3400 0.3500 110,136 +0.01(+1.45%)
Nov 14, 2023 0.3400 0.3500 0.3400 0.3450 43,500 +0.00(+1.47%)
Nov 13, 2023 0.3450 0.3500 0.3350 0.3400 31,364 -0.00(-1.45%)
Nov 10, 2023 0.3500 0.3500 0.3300 0.3450 31,945 -0.01(-1.43%)
Nov 09, 2023 0.3450 0.3550 0.3450 0.3500 7,501 +0.00(+0.00%)
Nov 08, 2023 0.3500 0.3550 0.3400 0.3500 45,284 +0.00(+0.00%)
Nov 07, 2023 0.3600 0.3600 0.3500 0.3500 71,003 +0.00(+0.00%)
Nov 06, 2023 0.3400 0.3600 0.3400 0.3500 102,155 +0.02(+6.06%)
Nov 03, 2023 0.3500 0.3500 0.3250 0.3300 22,708 -0.01(-2.94%)
Nov 02, 2023 0.3400 0.3500 0.3350 0.3400 64,521 +0.02(+4.62%)
Nov 01, 2023 0.3400 0.3400 0.3200 0.3250 67,131 -0.02(-4.41%)
Oct 31, 2023 0.3550 0.3550 0.3400 0.3400 48,567 -0.02(-5.56%)
Oct 30, 2023 0.3600 0.3600 0.3550 0.3600 20,500 -0.02(-4.00%)
Oct 27, 2023 0.3750 0.3750 0.3750 0.3750 1,000 +0.01(+2.74%)
Oct 26, 2023 0.3650 0.3650 0.3600 0.3650 3,500 -0.02(-3.95%)
Oct 25, 2023 0.3800 0.3800 0.3800 0.3800 500 +0.01(+1.33%)
Oct 24, 2023 0.3600 0.3750 0.3600 0.3750 66,680 +0.01(+1.35%)
Oct 23, 2023 0.3700 0.3700 0.3650 0.3700 28,097 +0.01(+2.78%)
Oct 20, 2023 0.3700 0.3750 0.3600 0.3600 46,305 -0.01(-2.70%)
Oct 19, 2023 0.3750 0.3800 0.3700 0.3700 47,500 +0.00(+0.00%)
Oct 18, 2023 0.3700 0.3750 0.3650 0.3700 38,500 +0.01(+2.78%)
Oct 17, 2023 0.3700 0.3850 0.3500 0.3600 209,653 +0.00(+0.00%)
Oct 16, 2023 0.3650 0.3750 0.3600 0.3600 52,775 +0.01(+1.41%)
Oct 13, 2023 0.3750 0.3750 0.3550 0.3550 69,909 -0.02(-4.05%)
Oct 12, 2023 0.3900 0.4000 0.3700 0.3700 13,150 -0.01(-2.63%)
Oct 11, 2023 0.3750 0.4000 0.3700 0.3800 48,415 +0.01(+1.33%)
Oct 10, 2023 0.3600 0.3800 0.3600 0.3750 174,154 +0.02(+4.17%)
Oct 06, 2023 0.3600 0 -0.01(-1.37%)
Oct 05, 2023 0.3850 0.3850 0.3650 0.3650 27,550 +0.00(+0.00%)
Oct 04, 2023 0.3750 0.3800 0.3650 0.3650 47,757 -0.02(-3.95%)
Oct 03, 2023 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Oct 02, 2023 0.3800 0.3800 0.3800 0.3800 4,731 -0.01(-2.56%)
Sep 29, 2023 0.3800 0.3900 0.3800 0.3900 20,707 +0.01(+2.63%)
Sep 28, 2023 0.3650 0.3800 0.3650 0.3800 1,490 +0.01(+2.70%)
Sep 27, 2023 0.3600 0.3750 0.3600 0.3700 57,050 +0.01(+2.78%)
Sep 26, 2023 0.3700 0.3800 0.3600 0.3600 170,788 -0.01(-1.37%)
Sep 25, 2023 0.3900 0.3650 0.3600 0.3650 201,670 -0.03(-6.41%)
Sep 22, 2023 0.3900 0.3900 0.3900 0.3900 13,000 -0.01(-1.27%)
Sep 21, 2023 0.4000 0.4000 0.3900 0.3950 19,325 -0.01(-1.25%)
Sep 20, 2023 0.3850 0.4000 0.3850 0.4000 46,049 +0.01(+2.56%)
Sep 19, 2023 0.3900 0.4000 0.3900 0.3900 63,000 -0.01(-1.27%)
Sep 18, 2023 0.3950 0.4000 0.3950 0.3950 5,503 -0.01(-3.66%)
Sep 15, 2023 0.4100 0.4100 0.4000 0.4100 19,550 +0.00(+1.23%)
Sep 14, 2023 0.4000 0.4050 0.4000 0.4050 5,400 +0.01(+3.18%)
Sep 13, 2023 0.3900 0.4000 0.3850 0.3925 402,000 -0.00(-0.63%)
Sep 12, 2023 0.4000 0.4050 0.3850 0.3950 250,775 -0.01(-2.47%)
Sep 11, 2023 0.4050 0.4125 0.3900 0.4050 29,500 +0.00(+0.00%)
Sep 08, 2023 0.4050 0.4150 0.3900 0.4050 803,168 -0.02(-4.14%)
Sep 07, 2023 0.4150 0.4250 0.4100 0.4225 129,000 -0.01(-1.74%)
Sep 06, 2023 0.4300 0.4350 0.4050 0.4300 137,734 +0.00(+0.00%)
Sep 05, 2023 0.4400 0.4450 0.4275 0.4300 60,423 -0.03(-6.52%)
Sep 01, 2023 0.4600 0 -0.02(-4.17%)
Aug 31, 2023 0.4800 0.4800 0.4500 0.4800 89,100 +0.01(+3.23%)
Aug 30, 2023 0.4550 0.4750 0.4500 0.4650 81,028 +0.02(+3.33%)
Aug 29, 2023 0.4450 0.4500 0.4350 0.4500 173,020 +0.02(+4.65%)
Aug 28, 2023 0.4400 0.4400 0.4250 0.4300 339,410 -0.01(-1.15%)
Aug 25, 2023 0.4200 0.4500 0.4050 0.4350 376,396 +0.03(+7.41%)
Aug 24, 2023 0.4150 0.4150 0.4000 0.4050 91,300 -0.00(-1.22%)
Aug 23, 2023 0.4000 0.4100 0.4000 0.4100 77,363 +0.02(+5.13%)
Aug 22, 2023 0.4000 0.4000 0.3900 0.3900 78,550 +0.00(+0.00%)
Aug 21, 2023 0.4050 0.4050 0.3800 0.3900 59,500 -0.02(-4.88%)
Aug 18, 2023 0.4000 0.4150 0.3850 0.4100 111,005 +0.01(+2.50%)
Aug 17, 2023 0.4100 0.4100 0.3850 0.4000 182,482 -0.02(-4.76%)
Aug 16, 2023 0.4050 0.4300 0.3750 0.4200 160,284 +0.01(+2.44%)
Aug 15, 2023 0.3850 0.4100 0.3800 0.4100 198,645 +0.03(+7.89%)
Aug 14, 2023 0.3650 0.4050 0.3650 0.3800 54,500 +0.02(+4.11%)
Aug 11, 2023 0.3850 0.4000 0.3650 0.3650 147,622 -0.03(-7.59%)
Aug 10, 2023 0.4000 0.4100 0.3800 0.3950 379,591 -0.01(-1.25%)
Aug 09, 2023 0.4050 0.4300 0.4000 0.4000 326,324 +0.03(+8.11%)
Aug 08, 2023 0.3500 0.3900 0.3500 0.3700 145,365 +0.01(+1.37%)
Aug 04, 2023 0.3650 0 -0.01(-1.35%)
Aug 03, 2023 0.3600 0.3750 0.3600 0.3700 90,215 -0.01(-1.33%)
Aug 02, 2023 0.3850 0.3950 0.3750 0.3750 29,533 -0.01(-2.60%)
Aug 01, 2023 0.4000 0.4050 0.3800 0.3850 126,450 -0.02(-4.94%)
Jul 31, 2023 0.3950 0.4050 0.3950 0.4050 12,405 +0.01(+2.53%)
Jul 28, 2023 0.3900 0.3950 0.3800 0.3950 41,683 -0.01(-2.47%)
Jul 27, 2023 0.4050 0.4050 0.4050 0.4050 1,680 +0.01(+1.25%)
Jul 26, 2023 0.4000 0.4000 0.3900 0.4000 81,960 +0.00(+0.00%)
Jul 25, 2023 0.4050 0.4100 0.4000 0.4000 36,067 +0.00(+0.00%)
Jul 24, 2023 0.4000 0.4000 0.4000 0.4000 2,526 +0.01(+2.56%)
Jul 21, 2023 0.4000 0.4000 0.3850 0.3900 136,060 -0.02(-3.70%)
Jul 20, 2023 0.4150 0.4150 0.4000 0.4050 37,149 -0.01(-3.57%)
Jul 19, 2023 0.4100 0.4200 0.4000 0.4200 140,400 +0.02(+5.00%)
Jul 18, 2023 0.4150 0.4350 0.4000 0.4000 373,087 -0.01(-1.23%)
Jul 17, 2023 0.4600 0.4750 0.3850 0.4050 697,992 -0.08(-17.35%)
Jul 14, 2023 0.4900 0.5000 0.4900 0.4900 28,586 -0.01(-2.00%)
Jul 13, 2023 0.4900 0.5100 0.4850 0.5000 17,003 +0.02(+4.17%)
Jul 12, 2023 0.4950 0.4950 0.4800 0.4800 67,261 -0.02(-4.00%)
Jul 11, 2023 0.4700 0.5100 0.4700 0.5000 181,584 +0.02(+4.17%)
Jul 10, 2023 0.4600 0.4800 0.4600 0.4800 55,706 +0.01(+3.23%)
Jul 07, 2023 0.4600 0.4700 0.4300 0.4650 51,107 +0.00(+0.00%)
Jul 06, 2023 0.4600 0.4650 0.4600 0.4650 12,819 +0.00(+0.00%)
Jul 05, 2023 0.4500 0.4650 0.4500 0.4650 29,192 +0.00(+0.00%)
Jul 04, 2023 0.4400 0.4650 0.4400 0.4650 15,616 +0.01(+1.09%)
Jun 30, 2023 0.4600 0 +0.01(+1.10%)
Jun 29, 2023 0.4550 0.4550 0.4550 0.4550 14,347 -0.01(-2.15%)
Jun 28, 2023 0.4700 0.4800 0.4600 0.4650 67,950 -0.00(-1.06%)
Jun 27, 2023 0.4500 0.4750 0.4400 0.4700 143,504 +0.01(+2.17%)
Jun 26, 2023 0.4800 0.4800 0.4550 0.4600 89,023 -0.01(-2.13%)
Jun 23, 2023 0.4700 0.4700 0.4700 0.4700 12,526 +0.00(+0.00%)
Jun 22, 2023 0.4500 0.4700 0.4500 0.4700 40,402 +0.00(+1.08%)
Jun 21, 2023 0.4400 0.4700 0.4400 0.4650 84,500 +0.02(+3.33%)
Jun 20, 2023 0.4350 0.4500 0.4350 0.4500 105,950 -0.01(-1.10%)
Jun 19, 2023 0.4600 0.4600 0.4550 0.4550 17,264 -0.01(-1.09%)
Jun 16, 2023 0.4650 0.4650 0.4600 0.4600 54,000 -0.01(-1.08%)
Jun 15, 2023 0.4700 0.4700 0.4650 0.4650 27,160 -0.01(-2.11%)
Jun 14, 2023 0.4550 0.5000 0.4550 0.4750 27,732 +0.01(+1.06%)
Jun 13, 2023 0.5000 0.5000 0.4700 0.4700 15,750 -0.03(-5.05%)
Jun 12, 2023 0.4400 0.5000 0.4400 0.4950 618,054 +0.04(+10.00%)
Jun 09, 2023 0.4400 0.4550 0.4375 0.4500 42,900 +0.01(+2.27%)
Jun 08, 2023 0.4350 0.4400 0.4200 0.4400 24,000 -0.01(-2.22%)
Jun 07, 2023 0.4450 0.4650 0.4450 0.4500 59,500 -0.02(-3.23%)
Jun 06, 2023 0.4150 0.4650 0.4100 0.4650 338,680 +0.04(+8.14%)
Jun 05, 2023 0.4250 0.4300 0.4050 0.4300 61,500 +0.02(+6.17%)
Jun 02, 2023 0.4100 0.4100 0.3950 0.4050 175,295 +0.01(+1.25%)
Jun 01, 2023 0.4150 0.4300 0.3850 0.4000 338,434 -0.03(-6.98%)
May 31, 2023 0.4550 0.4750 0.4300 0.4300 211,801 -0.03(-6.52%)
May 30, 2023 0.4650 0.4700 0.4575 0.4600 7,700 -0.01(-2.13%)
May 29, 2023 0.4650 0.4700 0.4600 0.4700 9,000 +0.00(+0.00%)
May 26, 2023 0.4700 0.4800 0.4550 0.4700 80,770 +0.00(+0.00%)
May 25, 2023 0.4650 0.4700 0.4600 0.4700 19,125 +0.00(+0.00%)
May 24, 2023 0.4700 0.4700 0.4650 0.4700 17,050 -0.01(-1.05%)
May 23, 2023 0.5000 0.5000 0.4750 0.4750 50,089 -0.03(-5.00%)
May 19, 2023 0.5000 0 +0.03(+6.38%)
May 18, 2023 0.4800 0.4850 0.4700 0.4700 7,500 -0.01(-2.08%)
May 17, 2023 0.4800 0.4850 0.4800 0.4800 23,872 -0.03(-5.88%)
May 16, 2023 0.4800 0.5100 0.4800 0.5100 6,400 +0.00(+0.00%)
May 15, 2023 0.5000 0.5100 0.4950 0.5100 2,720 -0.04(-7.27%)
May 12, 2023 0.5000 0.5500 0.4800 0.5500 70,201 +0.03(+5.77%)
May 11, 2023 0.5100 0.5200 0.5100 0.5200 8,035 -0.01(-1.89%)
May 10, 2023 0.5000 0.5300 0.5000 0.5300 15,940 +0.02(+3.92%)
May 09, 2023 0.5000 0.5200 0.4900 0.5100 48,095 +0.00(+0.00%)
May 08, 2023 0.5100 0.5300 0.5000 0.5100 50,000 +0.01(+2.00%)
May 05, 2023 0.5000 0.5000 0.4900 0.5000 31,051 -0.01(-1.96%)
May 04, 2023 0.4900 0.5100 0.4850 0.5100 4,900 +0.01(+2.00%)
May 03, 2023 0.5000 0.5300 0.4950 0.5000 35,500 -0.03(-5.66%)
May 02, 2023 0.5000 0.5400 0.4900 0.5300 81,055 -0.01(-1.85%)
May 01, 2023 0.5200 0.5400 0.5200 0.5400 67,700 +0.02(+3.85%)
Apr 28, 2023 0.5200 0.5200 0.4950 0.5200 32,600 +0.01(+1.96%)
Apr 27, 2023 0.4700 0.5200 0.4700 0.5100 192,750 +0.04(+8.51%)
Apr 26, 2023 0.4700 0.4700 0.4650 0.4700 51,708 +0.00(+1.08%)
Apr 25, 2023 0.4750 0.4750 0.4550 0.4650 53,500 -0.00(-1.06%)
Apr 24, 2023 0.4900 0.4900 0.4600 0.4700 154,900 +0.00(+0.00%)
Apr 21, 2023 0.4800 0.4800 0.4700 0.4700 86,500 -0.02(-3.09%)
Apr 20, 2023 0.4900 0.4900 0.4800 0.4850 65,848 +0.01(+1.04%)
Apr 19, 2023 0.4950 0.4950 0.4800 0.4800 36,315 -0.01(-2.04%)
Apr 18, 2023 0.4950 0.4950 0.4900 0.4900 5,000 +0.00(+0.00%)
Apr 17, 2023 0.4950 0.4950 0.4850 0.4900 148,200 +0.00(+0.00%)
Apr 14, 2023 0.5000 0.5000 0.4900 0.4900 57,215 +0.00(+0.00%)
Apr 13, 2023 0.5000 0.5000 0.4850 0.4900 258,764 +0.01(+2.08%)
Apr 12, 2023 0.4850 0.4925 0.4800 0.4800 77,550 -0.01(-1.03%)
Apr 11, 2023 0.5000 0.5100 0.4850 0.4850 343,973 +0.00(+0.00%)
Apr 10, 2023 0.4950 0.4950 0.4800 0.4850 117,967 +0.00(+0.00%)
Apr 06, 2023 0.4850 0 -0.02(-3.00%)
Apr 05, 2023 0.4900 0.5000 0.4900 0.5000 5,490 +0.01(+1.01%)
Apr 04, 2023 0.4850 0.5000 0.4850 0.4950 47,500 -0.01(-1.00%)
Apr 03, 2023 0.5000 0.5100 0.4900 0.5000 352,800 -0.01(-1.96%)
Mar 31, 2023 0.5200 0.5200 0.5000 0.5100 19,000 -0.02(-3.77%)
Mar 30, 2023 0.5200 0.5300 0.5200 0.5300 21,504 +0.02(+3.92%)
Mar 29, 2023 0.5300 0.5300 0.5100 0.5100 95,600 -0.02(-3.77%)
Mar 28, 2023 0.5200 0.5400 0.5100 0.5300 35,638 +0.00(+0.00%)
Mar 27, 2023 0.5200 0.5400 0.5200 0.5300 16,010 -0.02(-3.64%)
Mar 24, 2023 0.5300 0.5500 0.5200 0.5500 11,310 +0.01(+1.85%)
Mar 23, 2023 0.5400 0.5400 0.5300 0.5400 23,500 +0.00(+0.00%)
Mar 22, 2023 0.5400 0.5400 0.5400 0.5400 9,500 +0.00(+0.00%)
Mar 21, 2023 0.5500 0.5500 0.5400 0.5400 17,650 -0.01(-1.82%)
Mar 20, 2023 0.5400 0.5600 0.5300 0.5500 49,600 +0.01(+1.85%)
Mar 17, 2023 0.5400 0.5400 0.5300 0.5400 56,000 +0.01(+1.89%)
Mar 16, 2023 0.5400 0.5400 0.5300 0.5300 18,500 -0.01(-1.85%)
Mar 15, 2023 0.5200 0.5700 0.5200 0.5400 85,950 +0.00(+0.00%)
Mar 14, 2023 0.5300 0.5500 0.5300 0.5400 78,697 +0.01(+1.89%)
Mar 13, 2023 0.5400 0.5400 0.5300 0.5300 21,657 -0.02(-3.64%)
Mar 10, 2023 0.5500 0.5900 0.5500 0.5500 36,765 -0.02(-3.51%)
Mar 09, 2023 0.5800 0.5800 0.5700 0.5700 22,516 -0.01(-1.72%)
Mar 08, 2023 0.5700 0.5800 0.5700 0.5800 16,601 +0.00(+0.00%)
Mar 07, 2023 0.5700 0.5800 0.5700 0.5800 5,613 +0.01(+1.75%)
Mar 06, 2023 0.5700 0.5700 0.5700 0.5700 55,663 +0.01(+1.79%)
Mar 03, 2023 0.5800 0.5800 0.5600 0.5600 12,000 -0.02(-3.45%)
Mar 02, 2023 0.5900 0.5900 0.5700 0.5800 51,414 +0.01(+1.75%)
Mar 01, 2023 0.5700 0.5900 0.5600 0.5700 28,786 +0.00(+0.00%)
Feb 28, 2023 0.5600 0.5700 0.5600 0.5700 10,050 +0.01(+1.79%)
Feb 27, 2023 0.5600 0.5600 0.5600 0.5600 10,030 -0.01(-1.75%)
Feb 24, 2023 0.5800 0.5800 0.5700 0.5700 8,200 +0.01(+1.79%)
Feb 23, 2023 0.5600 0.5800 0.5600 0.5600 13,813 -0.01(-1.75%)
Feb 22, 2023 0.6000 0.6000 0.5500 0.5700 115,961 -0.03(-5.00%)
Feb 21, 2023 0.6000 0.6000 0.6000 0.6000 20,010 -0.01(-1.64%)
Feb 17, 2023 0.6100 0 +0.01(+1.67%)
Feb 16, 2023 0.6100 0.6100 0.5900 0.6000 291,066 -0.01(-1.64%)
Feb 15, 2023 0.6100 0.6100 0.6100 0.6100 13,280 -0.01(-1.61%)
Feb 14, 2023 0.6100 0.6200 0.6100 0.6200 9,405 +0.00(+0.00%)
Feb 13, 2023 0.6300 0.6500 0.6000 0.6200 29,799 +0.03(+5.08%)
Feb 10, 2023 0.6400 0.6400 0.5900 0.5900 10,989 -0.02(-3.28%)
Feb 09, 2023 0.6200 0.6200 0.6100 0.6100 4,752 -0.02(-3.17%)
Feb 08, 2023 0.6400 0.6400 0.6300 0.6300 4,517 -0.02(-3.08%)
Feb 07, 2023 0.6500 0.6500 0.6500 0.6500 20,001 +0.01(+1.56%)
Feb 06, 2023 0.6700 0.6700 0.6200 0.6400 25,534 +0.03(+4.92%)
Feb 03, 2023 0.6200 0.6500 0.6100 0.6100 15,207 -0.04(-6.15%)
Feb 02, 2023 0.6300 0.6500 0.6300 0.6500 26,901 +0.01(+1.56%)
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.