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

Alumina Ltd ADR (OP: AWCMY )

4.970 -0.030 (-0.60%)
Streaming Delayed Price Updated: 3:32 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 (%)
Oct 31, 2017 7.200 7.200 7.110 7.158 8,838 -0.18(-2.41%)
Oct 30, 2017 7.190 7.360 7.190 7.335 3,841 -0.12(-1.68%)
Oct 27, 2017 7.420 7.460 7.420 7.460 9,602 +0.00(+0.07%)
Oct 26, 2017 7.456 7.500 7.440 7.455 7,436 +0.01(+0.20%)
Oct 25, 2017 7.464 7.464 7.420 7.440 11,229 -0.02(-0.27%)
Oct 24, 2017 7.370 7.475 7.370 7.460 13,566 +0.18(+2.47%)
Oct 23, 2017 7.250 7.290 7.240 7.280 21,217 +0.04(+0.55%)
Oct 20, 2017 7.240 7.250 7.220 7.240 4,052 +0.02(+0.28%)
Oct 19, 2017 7.170 7.220 7.170 7.220 20,746 +0.08(+1.12%)
Oct 18, 2017 7.165 7.165 7.100 7.140 16,895 +0.15(+2.15%)
Oct 17, 2017 6.980 7.010 6.980 6.990 5,005 -0.06(-0.85%)
Oct 16, 2017 7.080 7.080 7.010 7.050 31,629 +0.00(+0.00%)
Oct 13, 2017 7.030 7.050 6.990 7.050 14,825 +0.19(+2.84%)
Oct 12, 2017 6.980 6.980 6.820 6.855 4,579 -0.04(-0.65%)
Oct 11, 2017 6.860 6.900 6.860 6.900 14,662 +0.05(+0.73%)
Oct 10, 2017 6.876 6.880 6.850 6.850 25,139 +0.03(+0.44%)
Oct 09, 2017 6.900 6.900 6.810 6.820 12,082 -0.18(-2.57%)
Oct 06, 2017 7.100 7.100 6.950 7.000 1,724 +0.01(+0.14%)
Oct 05, 2017 6.960 7.010 6.960 6.990 5,824 -0.01(-0.14%)
Oct 04, 2017 6.990 7.005 6.990 7.000 3,495 +0.05(+0.72%)
Oct 03, 2017 6.960 6.966 6.940 6.950 4,313 -0.07(-1.00%)
Oct 02, 2017 6.920 7.040 6.920 7.020 8,273 +0.14(+2.03%)
Sep 29, 2017 6.875 6.880 6.875 6.880 4,503 +0.14(+2.08%)
Sep 28, 2017 6.640 6.750 6.640 6.740 11,189 -0.02(-0.30%)
Sep 27, 2017 6.770 6.770 6.710 6.760 4,684 -0.02(-0.29%)
Sep 26, 2017 6.760 6.780 6.750 6.780 26,917 -0.10(-1.45%)
Sep 25, 2017 7.000 7.000 6.840 6.880 1,922 -0.01(-0.15%)
Sep 22, 2017 6.730 6.900 6.730 6.890 4,349 -0.05(-0.72%)
Sep 21, 2017 6.915 6.940 6.915 6.940 6,227 +0.05(+0.73%)
Sep 20, 2017 6.933 6.940 6.883 6.890 13,500 -0.02(-0.29%)
Sep 19, 2017 7.060 7.060 6.890 6.910 11,604 +0.00(+0.00%)
Sep 18, 2017 6.920 7.000 6.840 6.910 3,855 +0.05(+0.73%)
Sep 15, 2017 7.005 7.005 6.830 6.860 15,190 -0.12(-1.72%)
Sep 14, 2017 6.900 6.980 6.900 6.980 2,066 +0.01(+0.14%)
Sep 13, 2017 7.020 7.020 6.970 6.970 6,142 -0.09(-1.27%)
Sep 12, 2017 6.970 7.070 6.970 7.060 27,096 +0.10(+1.44%)
Sep 11, 2017 7.040 7.040 6.890 6.960 15,303 -0.08(-1.14%)
Sep 08, 2017 7.000 7.040 6.970 7.040 104,258 +0.14(+2.03%)
Sep 07, 2017 6.890 6.900 6.850 6.900 22,358 +0.07(+1.02%)
Sep 06, 2017 6.790 6.830 6.790 6.830 24,465 +0.01(+0.15%)
Sep 05, 2017 6.852 6.852 6.770 6.820 5,955 -0.08(-1.16%)
Sep 01, 2017 6.860 6.900 6.860 6.900 17,846 +0.18(+2.68%)
Aug 31, 2017 6.700 6.730 6.680 6.720 13,072 -0.03(-0.44%)
Aug 30, 2017 6.790 6.800 6.720 6.750 26,549 -0.05(-0.70%)
Aug 29, 2017 6.765 6.810 6.765 6.798 14,054 +0.06(+0.85%)
Aug 28, 2017 6.750 6.750 6.700 6.740 10,437 -0.05(-0.79%)
Aug 25, 2017 6.787 6.800 6.780 6.794 7,695 -0.01(-0.09%)
Aug 24, 2017 6.900 6.900 6.700 6.800 26,745 +0.41(+6.42%)
Aug 23, 2017 6.290 6.399 6.290 6.390 11,172 -0.08(-1.19%)
Aug 22, 2017 6.430 6.470 6.430 6.467 6,283 +0.09(+1.36%)
Aug 21, 2017 6.380 6.400 6.370 6.380 5,290 -0.09(-1.39%)
Aug 18, 2017 6.420 6.470 6.400 6.470 14,895 +0.07(+1.09%)
Aug 17, 2017 6.490 6.490 6.400 6.400 19,202 -0.05(-0.74%)
Aug 16, 2017 6.400 6.450 6.310 6.448 17,953 +0.23(+3.67%)
Aug 15, 2017 6.200 6.250 6.200 6.220 6,650 +0.08(+1.30%)
Aug 14, 2017 6.170 6.190 6.140 6.140 21,222 +0.05(+0.82%)
Aug 11, 2017 6.060 6.096 6.060 6.090 69,726 -0.05(-0.81%)
Aug 10, 2017 6.140 6.178 6.120 6.140 11,138 +0.02(+0.33%)
Aug 09, 2017 6.070 6.150 6.070 6.120 12,185 +0.02(+0.33%)
Aug 08, 2017 6.085 6.110 6.060 6.100 12,582 +0.07(+1.16%)
Aug 07, 2017 5.950 6.030 5.950 6.030 8,755 +0.04(+0.67%)
Aug 04, 2017 5.970 6.000 5.970 5.990 4,539 -0.02(-0.33%)
Aug 03, 2017 6.010 6.020 6.000 6.010 78,284 +0.05(+0.82%)
Aug 02, 2017 5.970 5.970 5.961 5.961 3,119 -0.05(-0.90%)
Aug 01, 2017 6.040 6.040 6.000 6.015 3,439 -0.04(-0.58%)
Jul 31, 2017 6.030 6.055 6.030 6.050 6,786 +0.00(+0.00%)
Jul 28, 2017 6.150 6.150 6.000 6.050 1,348 -0.02(-0.33%)
Jul 27, 2017 6.100 6.100 6.064 6.070 1,623 -0.08(-1.30%)
Jul 26, 2017 6.135 6.150 6.094 6.150 9,169 +0.06(+0.99%)
Jul 25, 2017 6.110 6.110 6.060 6.090 14,350 +0.03(+0.50%)
Jul 24, 2017 6.000 6.060 5.990 6.060 3,369 +0.07(+1.17%)
Jul 21, 2017 6.000 6.002 5.990 5.990 3,052 -0.06(-0.99%)
Jul 20, 2017 6.060 6.070 6.040 6.050 7,707 -0.19(-3.04%)
Jul 19, 2017 6.220 6.260 6.220 6.240 3,713 +0.01(+0.16%)
Jul 18, 2017 6.210 6.260 6.210 6.230 11,266 -0.06(-0.95%)
Jul 17, 2017 6.250 6.320 6.250 6.290 4,411 +0.07(+1.13%)
Jul 14, 2017 6.150 6.220 6.150 6.220 7,011 +0.10(+1.63%)
Jul 13, 2017 6.090 6.120 6.080 6.120 23,980 -0.13(-2.08%)
Jul 12, 2017 6.220 6.250 6.200 6.250 27,599 +0.06(+0.97%)
Jul 11, 2017 6.160 6.190 6.140 6.190 139,765 -0.02(-0.32%)
Jul 10, 2017 6.140 6.210 6.140 6.210 12,924 +0.04(+0.65%)
Jul 07, 2017 6.100 6.179 6.100 6.170 53,824 +0.08(+1.31%)
Jul 06, 2017 6.078 6.100 6.060 6.090 6,915 -0.01(-0.16%)
Jul 05, 2017 6.000 6.100 6.000 6.100 16,813 +0.15(+2.52%)
Jul 03, 2017 5.950 5.950 5.950 5.950 1,579 +0.03(+0.51%)
Jun 30, 2017 5.904 5.920 5.902 5.920 2,740 -0.07(-1.09%)
Jun 29, 2017 6.050 6.050 5.968 5.985 6,480 -0.06(-1.07%)
Jun 28, 2017 5.940 6.050 5.940 6.050 26,223 +0.16(+2.72%)
Jun 27, 2017 5.900 5.900 5.860 5.890 8,064 +0.02(+0.34%)
Jun 26, 2017 5.850 5.870 5.830 5.870 16,692 +0.05(+0.86%)
Jun 23, 2017 5.790 5.820 5.790 5.820 5,740 +0.20(+3.56%)
Jun 22, 2017 5.600 5.630 5.600 5.620 12,984 -0.02(-0.44%)
Jun 21, 2017 5.660 5.660 5.644 5.645 9,835 -0.06(-0.96%)
Jun 20, 2017 5.735 5.735 5.690 5.700 17,052 -0.04(-0.61%)
Jun 19, 2017 5.740 5.750 5.735 5.735 3,172 +0.04(+0.79%)
Jun 16, 2017 5.660 5.710 5.660 5.690 2,828 -0.15(-2.57%)
Jun 15, 2017 5.810 5.840 5.810 5.840 23,367 -0.12(-1.93%)
Jun 14, 2017 6.000 6.010 5.950 5.955 13,471 +0.02(+0.34%)
Jun 13, 2017 5.920 5.960 5.920 5.935 17,549 -0.02(-0.25%)
Jun 12, 2017 5.960 5.960 5.920 5.950 36,955 +0.01(+0.17%)
Jun 09, 2017 5.930 5.950 5.930 5.940 1,996 +0.04(+0.64%)
Jun 08, 2017 5.840 5.902 5.840 5.902 8,730 +0.06(+1.06%)
Jun 07, 2017 5.850 5.850 5.800 5.840 9,420 +0.04(+0.69%)
Jun 06, 2017 5.800 5.810 5.790 5.800 16,186 -0.15(-2.44%)
Jun 05, 2017 5.935 5.950 5.920 5.945 7,818 +0.05(+0.81%)
Jun 02, 2017 5.860 5.900 5.750 5.897 18,110 +0.18(+3.18%)
Jun 01, 2017 5.650 5.740 5.650 5.715 13,113 +0.02(+0.35%)
May 31, 2017 5.620 5.720 5.620 5.695 18,709 -0.01(-0.26%)
May 30, 2017 5.680 5.710 5.680 5.710 11,050 +0.01(+0.18%)
May 26, 2017 5.580 5.710 5.580 5.700 50,827 -0.07(-1.21%)
May 25, 2017 5.800 5.800 5.740 5.770 14,735 -0.10(-1.70%)
May 24, 2017 5.790 5.870 5.790 5.870 16,690 +0.22(+3.89%)
May 23, 2017 5.680 5.700 5.650 5.650 21,582 -0.01(-0.18%)
May 22, 2017 5.670 5.670 5.600 5.660 9,145 +0.15(+2.63%)
May 19, 2017 5.450 5.540 5.450 5.515 34,303 +0.07(+1.38%)
May 18, 2017 5.410 5.440 5.410 5.440 4,272 +0.05(+0.93%)
May 17, 2017 5.410 5.410 5.370 5.390 13,664 -0.09(-1.64%)
May 16, 2017 5.448 5.500 5.440 5.480 38,518 +0.13(+2.43%)
May 15, 2017 5.360 5.360 5.350 5.350 7,276 -0.07(-1.29%)
May 12, 2017 5.430 5.440 5.400 5.420 46,083 +0.25(+4.94%)
May 11, 2017 5.150 5.170 5.130 5.165 31,325 +0.09(+1.82%)
May 10, 2017 5.110 5.120 5.060 5.072 21,770 +0.01(+0.15%)
May 09, 2017 5.050 5.070 5.050 5.065 19,356 +0.12(+2.32%)
May 08, 2017 4.960 4.960 4.950 4.950 1,470 -0.07(-1.39%)
May 05, 2017 4.950 5.030 4.950 5.020 12,697 +0.00(+0.00%)
May 04, 2017 5.010 5.020 4.990 5.020 6,840 -0.04(-0.79%)
May 03, 2017 5.020 5.090 5.020 5.060 2,849 -0.19(-3.62%)
May 02, 2017 5.280 5.280 5.230 5.250 24,908 -0.15(-2.78%)
May 01, 2017 5.450 5.450 5.390 5.400 59,715 -0.08(-1.46%)
Apr 28, 2017 5.440 5.480 5.440 5.480 2,722 +0.22(+4.18%)
Apr 27, 2017 5.267 5.290 5.250 5.260 6,430 -0.20(-3.66%)
Apr 26, 2017 5.480 5.500 5.460 5.460 9,578 -0.04(-0.73%)
Apr 25, 2017 5.450 5.510 5.450 5.500 18,947 +0.05(+0.92%)
Apr 24, 2017 5.440 5.450 5.432 5.450 3,290 +0.06(+1.11%)
Apr 21, 2017 5.370 5.396 5.360 5.390 5,661 +0.04(+0.75%)
Apr 20, 2017 5.340 5.370 5.340 5.350 6,069 +0.02(+0.47%)
Apr 19, 2017 5.350 5.360 5.325 5.325 5,225 +0.19(+3.78%)
Apr 18, 2017 5.125 5.150 5.110 5.131 18,822 -0.11(-2.08%)
Apr 17, 2017 5.350 5.350 5.220 5.240 421,904 +0.01(+0.19%)
Apr 13, 2017 5.260 5.260 5.200 5.230 8,254 -0.16(-2.97%)
Apr 12, 2017 5.350 5.390 5.350 5.390 7,585 +0.04(+0.75%)
Apr 11, 2017 5.330 5.360 5.300 5.350 23,071 -0.01(-0.19%)
Apr 10, 2017 5.358 5.370 5.358 5.360 2,266 +0.05(+0.94%)
Apr 07, 2017 5.290 5.310 5.280 5.310 17,475 -0.08(-1.48%)
Apr 06, 2017 5.392 5.410 5.380 5.390 5,635 -0.12(-2.18%)
Apr 05, 2017 5.558 5.558 5.480 5.510 18,286 +0.12(+2.23%)
Apr 04, 2017 5.362 5.400 5.362 5.390 8,439 -0.02(-0.37%)
Apr 03, 2017 5.270 5.410 5.270 5.410 6,079 -0.04(-0.64%)
Mar 31, 2017 5.450 5.460 5.440 5.445 3,534 -0.09(-1.71%)
Mar 30, 2017 5.510 5.540 5.510 5.540 10,013 +0.02(+0.36%)
Mar 29, 2017 5.476 5.540 5.476 5.520 11,571 +0.11(+2.03%)
Mar 28, 2017 5.270 5.410 5.270 5.410 7,657 +0.17(+3.24%)
Mar 27, 2017 5.175 5.260 5.175 5.240 3,050 -0.12(-2.24%)
Mar 24, 2017 5.360 5.440 5.360 5.360 6,427 -0.07(-1.29%)
Mar 23, 2017 5.470 5.510 5.420 5.430 22,374 +0.09(+1.69%)
Mar 22, 2017 5.370 5.370 5.320 5.340 4,377 -0.05(-0.93%)
Mar 21, 2017 5.440 5.450 5.390 5.390 6,057 -0.21(-3.75%)
Mar 20, 2017 5.760 5.760 5.590 5.600 8,802 -0.03(-0.53%)
Mar 17, 2017 5.770 5.770 5.630 5.630 16,316 -0.06(-1.05%)
Mar 16, 2017 5.690 5.700 5.690 5.690 9,988 -0.01(-0.18%)
Mar 15, 2017 5.500 5.700 5.460 5.700 16,368 +0.23(+4.20%)
Mar 14, 2017 5.390 5.470 5.390 5.470 24,187 -0.04(-0.73%)
Mar 13, 2017 5.490 5.520 5.490 5.510 20,936 -0.04(-0.63%)
Mar 10, 2017 5.580 5.620 5.545 5.545 16,169 +0.01(+0.27%)
Mar 09, 2017 5.440 5.560 5.440 5.530 19,143 -0.08(-1.43%)
Mar 08, 2017 5.650 5.720 5.610 5.610 16,690 -0.26(-4.43%)
Mar 07, 2017 5.860 5.900 5.850 5.870 8,458 +0.07(+1.21%)
Mar 06, 2017 5.925 5.960 5.795 5.800 12,084 -0.04(-0.60%)
Mar 03, 2017 5.890 5.890 5.800 5.835 16,606 -0.16(-2.59%)
Mar 02, 2017 6.034 6.040 5.970 5.990 29,512 +0.19(+3.28%)
Mar 01, 2017 5.855 5.855 5.730 5.800 10,857 +0.17(+3.11%)
Feb 28, 2017 5.650 5.700 5.620 5.625 10,183 -0.01(-0.27%)
Feb 27, 2017 5.570 5.660 5.570 5.640 8,049 -0.04(-0.70%)
Feb 24, 2017 5.680 5.680 5.670 5.680 3,562 -0.26(-4.38%)
Feb 23, 2017 5.940 5.970 5.930 5.940 6,565 -0.05(-0.83%)
Feb 22, 2017 5.980 6.000 5.968 5.990 5,193 +0.03(+0.50%)
Feb 21, 2017 5.910 5.980 5.900 5.960 14,706 +0.01(+0.17%)
Feb 17, 2017 5.950 5.950 5.950 0 -0.16(-2.62%)
Feb 16, 2017 6.080 6.110 6.060 6.110 19,115 +0.06(+0.99%)
Feb 15, 2017 6.020 6.050 6.000 6.050 9,213 +0.01(+0.25%)
Feb 14, 2017 6.040 6.050 6.020 6.035 23,142 -0.01(-0.25%)
Feb 13, 2017 6.060 6.135 6.030 6.050 49,118 +0.05(+0.85%)
Feb 10, 2017 5.910 6.000 5.910 5.999 70,498 +0.21(+3.61%)
Feb 09, 2017 5.770 5.790 5.770 5.790 2,220 +0.00(+0.00%)
Feb 08, 2017 5.770 5.800 5.770 5.790 10,077 -0.04(-0.69%)
Feb 07, 2017 5.810 5.830 5.810 5.830 12,306 +0.02(+0.34%)
Feb 06, 2017 5.760 5.830 5.750 5.810 10,201 -0.06(-1.02%)
Feb 03, 2017 5.740 5.870 5.740 5.870 7,581 -0.06(-1.10%)
Feb 02, 2017 5.930 5.940 5.930 5.935 10,474 +0.10(+1.80%)
Feb 01, 2017 5.840 5.850 5.820 5.830 15,600 +0.00(+0.00%)
Jan 31, 2017 5.820 5.845 5.810 5.830 12,948 -0.02(-0.34%)
Jan 30, 2017 5.830 5.880 5.810 5.850 18,346 +0.00(+0.09%)
Jan 27, 2017 5.880 5.880 5.840 5.845 18,689 -0.17(-2.91%)
Jan 26, 2017 5.980 6.020 5.980 6.020 47,441 +0.05(+0.84%)
Jan 25, 2017 6.190 6.235 5.950 5.970 110,314 +0.38(+6.80%)
Jan 24, 2017 5.470 5.590 5.470 5.590 58,448 +0.21(+3.90%)
Jan 23, 2017 5.350 5.390 5.350 5.380 5,457 +0.00(+0.00%)
Jan 20, 2017 5.320 5.440 5.320 5.380 6,396 -0.07(-1.28%)
Jan 19, 2017 5.400 5.450 5.400 5.450 10,345 +0.09(+1.68%)
Jan 18, 2017 5.340 5.370 5.340 5.360 18,303 +0.05(+0.94%)
Jan 17, 2017 5.335 5.335 5.290 5.310 6,728 +0.05(+0.95%)
Jan 13, 2017 5.260 5.260 5.260 0 -0.11(-2.12%)
Jan 12, 2017 5.380 5.385 5.370 5.374 11,112 +0.05(+1.02%)
Jan 11, 2017 5.270 5.320 5.270 5.320 3,614 +0.09(+1.72%)
Jan 10, 2017 5.275 5.275 5.230 5.230 7,258 +0.00(+0.00%)
Jan 09, 2017 5.202 5.230 5.180 5.230 3,806 +0.03(+0.48%)
Jan 06, 2017 5.275 5.290 5.190 5.205 11,845 -0.04(-0.86%)
Jan 05, 2017 5.235 5.250 5.160 5.250 7,350 +0.01(+0.19%)
Jan 04, 2017 5.190 5.260 5.190 5.240 4,650 -0.05(-0.95%)
Jan 03, 2017 5.270 5.330 5.270 5.290 18,472 +0.07(+1.34%)
Dec 30, 2016 5.220 5.220 5.220 0 -0.02(-0.38%)
Dec 29, 2016 5.150 5.250 5.150 5.240 22,127 +0.11(+2.14%)
Dec 28, 2016 5.090 5.205 5.090 5.130 24,201 -0.07(-1.25%)
Dec 27, 2016 5.060 5.270 5.060 5.195 16,688 +0.09(+1.76%)
Dec 23, 2016 5.105 5.105 5.105 0 -0.02(-0.49%)
Dec 22, 2016 5.180 5.210 5.070 5.130 20,983 -0.08(-1.44%)
Dec 21, 2016 5.180 5.210 5.180 5.205 43,156 +0.00(+0.10%)
Dec 20, 2016 4.990 5.270 4.990 5.200 76,712 +0.20(+4.00%)
Dec 19, 2016 5.010 5.040 5.000 5.000 2,356 -0.04(-0.70%)
Dec 16, 2016 5.034 5.050 5.020 5.035 3,712 -0.05(-1.08%)
Dec 15, 2016 5.100 5.100 5.060 5.090 6,814 -0.08(-1.55%)
Dec 14, 2016 5.190 5.240 5.160 5.170 31,349 -0.15(-2.82%)
Dec 13, 2016 5.260 5.320 5.260 5.320 18,081 +0.06(+1.14%)
Dec 12, 2016 5.230 5.290 5.230 5.260 22,227 +0.04(+0.77%)
Dec 09, 2016 5.210 5.220 5.210 5.220 6,448 +0.01(+0.19%)
Dec 08, 2016 5.220 5.230 5.190 5.210 35,889 +0.01(+0.19%)
Dec 07, 2016 5.080 5.200 5.080 5.200 26,356 +0.09(+1.76%)
Dec 06, 2016 4.990 5.120 4.990 5.110 69,394 +0.05(+0.99%)
Dec 05, 2016 5.060 5.070 4.980 5.060 26,066 +0.32(+6.75%)
Dec 02, 2016 4.780 4.780 4.740 4.740 18,743 -0.10(-2.07%)
Dec 01, 2016 4.820 4.920 4.810 4.840 21,381 -0.07(-1.43%)
Nov 30, 2016 5.020 5.020 4.850 4.910 38,349 -0.14(-2.77%)
Nov 29, 2016 5.100 5.100 4.990 5.050 44,563 -0.06(-1.17%)
Nov 28, 2016 5.030 5.110 5.030 5.110 7,277 +0.00(+0.00%)
Nov 25, 2016 4.970 5.110 4.970 5.110 10,006 +0.10(+2.00%)
Nov 23, 2016 5.010 5.010 5.010 0 -0.06(-1.09%)
Nov 22, 2016 5.000 5.065 5.000 5.065 67,460 +0.12(+2.53%)
Nov 21, 2016 4.940 4.940 4.940 4.940 1,223 +0.01(+0.20%)
Nov 18, 2016 4.940 4.960 4.930 4.930 6,616 -0.03(-0.60%)
Nov 17, 2016 4.920 4.960 4.920 4.960 2,180 +0.04(+0.81%)
Nov 16, 2016 4.910 4.923 4.910 4.920 6,316 -0.08(-1.60%)
Nov 15, 2016 4.970 5.000 4.970 5.000 6,057 +0.04(+0.81%)
Nov 14, 2016 4.914 4.960 4.890 4.960 17,378 -0.11(-2.17%)
Nov 11, 2016 5.070 5.070 5.060 5.070 3,612 +0.01(+0.20%)
Nov 10, 2016 5.150 5.170 5.020 5.060 13,645 +0.09(+1.81%)
Nov 09, 2016 4.980 4.990 4.930 4.970 9,194 -0.12(-2.26%)
Nov 08, 2016 4.980 5.085 4.980 5.085 228,593 +0.04(+0.89%)
Nov 07, 2016 4.960 5.040 4.960 5.040 50,294 +0.40(+8.62%)
Nov 04, 2016 4.650 4.664 4.640 4.640 4,750 +0.03(+0.65%)
Nov 03, 2016 4.620 4.620 4.610 4.610 553 -0.09(-1.91%)
Nov 02, 2016 4.700 4.730 4.680 4.700 19,685 -0.04(-0.84%)
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.