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

Ngl Energy Partners LP (NY: NGL )

5.680 +0.050 (+0.89%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2020 2.410 2.410 2.110 2.180 7,290,169 -0.14(-6.03%)
Nov 27, 2020 2.490 2.490 2.245 2.320 2,323,900 -0.09(-3.73%)
Nov 25, 2020 2.600 2.600 2.320 2.410 4,515,300 -0.21(-8.02%)
Nov 24, 2020 2.830 2.830 2.600 2.620 2,830,421 -0.10(-3.68%)
Nov 23, 2020 2.680 2.870 2.630 2.720 2,517,406 +0.06(+2.26%)
Nov 20, 2020 2.800 2.820 2.650 2.660 934,900 -0.18(-6.34%)
Nov 19, 2020 2.790 3.040 2.580 2.840 2,155,556 +0.02(+0.71%)
Nov 18, 2020 2.780 2.880 2.740 2.820 1,691,385 +0.09(+3.30%)
Nov 17, 2020 2.520 2.840 2.480 2.730 1,567,040 +0.14(+5.41%)
Nov 16, 2020 2.610 2.700 2.490 2.590 1,629,439 +0.10(+4.02%)
Nov 13, 2020 2.500 2.580 2.390 2.490 1,782,500 +0.17(+7.33%)
Nov 12, 2020 2.400 2.470 2.270 2.320 1,032,530 -0.09(-3.73%)
Nov 11, 2020 2.530 2.570 2.380 2.410 1,416,579 -0.05(-2.03%)
Nov 10, 2020 2.820 2.880 2.460 2.460 1,534,014 -0.26(-9.56%)
Nov 09, 2020 2.670 2.830 2.560 2.720 1,418,703 +0.26(+10.57%)
Nov 06, 2020 2.540 2.580 2.390 2.460 761,500 -0.08(-3.15%)
Nov 05, 2020 2.510 2.600 2.470 2.540 713,677 +0.11(+4.53%)
Nov 04, 2020 2.526 2.603 2.363 2.430 988,062 -0.08(-3.07%)
Nov 03, 2020 2.430 2.632 2.420 2.507 1,050,811 +0.15(+6.53%)
Nov 02, 2020 2.449 2.478 2.344 2.353 1,126,707 +0.05(+2.08%)
Oct 30, 2020 2.526 2.545 2.228 2.305 2,075,016 -0.24(-9.43%)
Oct 29, 2020 2.718 2.718 2.545 2.545 1,199,610 -0.18(-6.69%)
Oct 28, 2020 2.622 2.766 2.449 2.728 2,111,166 -0.08(-2.74%)
Oct 27, 2020 3.400 3.410 2.785 2.805 3,669,161 -0.66(-19.11%)
Oct 26, 2020 3.698 3.698 3.419 3.467 1,247,316 -0.31(-8.14%)
Oct 23, 2020 3.784 3.861 3.634 3.775 787,631 -0.01(-0.25%)
Oct 22, 2020 3.487 3.794 3.485 3.784 1,048,829 +0.31(+8.84%)
Oct 21, 2020 3.477 3.573 3.419 3.477 438,305 +0.00(+0.00%)
Oct 20, 2020 3.477 3.583 3.419 3.477 951,190 +0.03(+0.84%)
Oct 19, 2020 3.765 3.765 3.429 3.448 1,470,395 -0.23(-6.27%)
Oct 16, 2020 3.919 4.120 3.611 3.679 2,129,781 -0.36(-9.03%)
Oct 15, 2020 4.044 4.216 3.842 4.044 868,583 -0.12(-3.00%)
Oct 14, 2020 3.794 4.216 3.784 4.168 1,142,828 +0.34(+8.77%)
Oct 13, 2020 3.823 3.842 3.755 3.832 734,750 -0.01(-0.25%)
Oct 12, 2020 3.852 3.880 3.746 3.842 288,798 -0.04(-0.99%)
Oct 09, 2020 4.072 4.072 3.866 3.880 332,648 -0.14(-3.58%)
Oct 08, 2020 3.765 4.063 3.722 4.024 1,011,098 +0.38(+10.55%)
Oct 07, 2020 3.813 3.890 3.583 3.640 993,626 -0.12(-3.32%)
Oct 06, 2020 3.996 4.082 3.659 3.765 1,283,680 -0.23(-5.77%)
Oct 05, 2020 3.871 3.996 3.852 3.996 299,604 +0.11(+2.72%)
Oct 02, 2020 3.698 3.919 3.698 3.890 279,653 -0.01(-0.25%)
Oct 01, 2020 3.832 3.957 3.746 3.900 373,598 +0.10(+2.53%)
Sep 30, 2020 3.794 3.900 3.736 3.803 938,962 +0.06(+1.54%)
Sep 29, 2020 3.602 3.794 3.535 3.746 433,061 +0.16(+4.56%)
Sep 28, 2020 3.448 3.583 3.362 3.583 903,592 +0.19(+5.67%)
Sep 25, 2020 3.400 3.472 3.328 3.390 828,965 -0.04(-1.12%)
Sep 24, 2020 3.362 3.525 3.304 3.429 584,145 +0.07(+2.00%)
Sep 23, 2020 3.458 3.592 3.352 3.362 942,748 -0.10(-2.78%)
Sep 22, 2020 3.410 3.544 3.342 3.458 930,444 +0.08(+2.27%)
Sep 21, 2020 3.410 3.467 3.304 3.381 556,159 -0.10(-2.76%)
Sep 18, 2020 3.554 3.650 3.429 3.477 1,203,988 -0.10(-2.69%)
Sep 17, 2020 3.554 3.675 3.506 3.573 522,097 -0.04(-1.06%)
Sep 16, 2020 3.554 3.693 3.496 3.611 344,792 +0.12(+3.30%)
Sep 15, 2020 3.602 3.813 3.496 3.496 851,754 -0.01(-0.27%)
Sep 14, 2020 3.400 3.631 3.400 3.506 882,959 +0.12(+3.69%)
Sep 11, 2020 3.342 3.487 3.314 3.381 787,944 -0.01(-0.28%)
Sep 10, 2020 3.573 3.650 3.362 3.390 904,880 -0.15(-4.34%)
Sep 09, 2020 3.640 3.707 3.544 3.544 657,127 -0.06(-1.60%)
Sep 08, 2020 3.717 3.727 3.467 3.602 714,995 -0.15(-4.09%)
Sep 04, 2020 3.842 3.871 3.602 3.755 1,359,328 -0.07(-1.76%)
Sep 03, 2020 3.861 3.976 3.765 3.823 415,376 -0.08(-1.97%)
Sep 02, 2020 4.034 4.034 3.852 3.900 688,199 -0.12(-2.87%)
Sep 01, 2020 4.140 4.265 3.957 4.015 507,126 -0.19(-4.57%)
Aug 31, 2020 4.149 4.303 4.066 4.207 901,439 -0.01(-0.23%)
Aug 28, 2020 4.101 4.226 4.056 4.216 630,625 +0.17(+4.28%)
Aug 27, 2020 3.842 4.082 3.842 4.044 518,016 +0.15(+3.95%)
Aug 26, 2020 3.871 3.976 3.823 3.890 346,023 -0.03(-0.74%)
Aug 25, 2020 4.005 4.159 3.900 3.919 318,694 -0.09(-2.16%)
Aug 24, 2020 3.890 4.024 3.803 4.005 491,259 +0.14(+3.73%)
Aug 21, 2020 3.832 3.909 3.784 3.861 737,760 -0.03(-0.74%)
Aug 20, 2020 3.967 3.996 3.775 3.890 663,691 -0.11(-2.64%)
Aug 19, 2020 3.919 4.092 3.852 3.996 685,301 +0.07(+1.71%)
Aug 18, 2020 3.996 4.015 3.852 3.928 773,147 -0.04(-0.97%)
Aug 17, 2020 4.188 4.226 3.928 3.967 1,381,987 -0.19(-4.62%)
Aug 14, 2020 4.370 4.370 4.092 4.159 1,160,676 -0.06(-1.37%)
Aug 13, 2020 4.370 4.370 4.082 4.216 1,301,871 -0.16(-3.73%)
Aug 12, 2020 4.332 4.457 4.226 4.380 1,084,478 +0.18(+4.35%)
Aug 11, 2020 4.341 4.745 4.120 4.197 2,843,561 -0.57(-11.90%)
Aug 10, 2020 4.418 4.783 4.391 4.764 1,541,113 +0.31(+6.90%)
Aug 07, 2020 4.505 4.505 4.341 4.457 800,854 -0.07(-1.49%)
Aug 06, 2020 4.495 4.612 4.428 4.524 607,417 -0.10(-2.08%)
Aug 05, 2020 4.399 4.687 4.255 4.620 1,350,521 +0.28(+6.42%)
Aug 04, 2020 4.084 4.351 4.065 4.341 1,720,259 +0.27(+6.55%)
Aug 03, 2020 4.084 4.157 4.038 4.075 1,723,461 +0.02(+0.45%)
Jul 31, 2020 4.203 4.231 4.001 4.056 1,246,825 -0.14(-3.29%)
Jul 30, 2020 4.369 4.415 4.157 4.194 1,972,316 -0.30(-6.75%)
Jul 29, 2020 4.479 4.525 4.369 4.498 631,634 +0.10(+2.30%)
Jul 28, 2020 4.369 4.461 4.305 4.397 808,183 +0.01(+0.21%)
Jul 27, 2020 4.369 4.387 4.194 4.387 432,485 +0.06(+1.27%)
Jul 24, 2020 4.397 4.406 4.222 4.332 666,792 +0.16(+3.74%)
Jul 23, 2020 4.157 4.231 4.047 4.176 1,013,242 +0.02(+0.44%)
Jul 22, 2020 4.286 4.433 4.111 4.157 983,545 -0.35(-7.75%)
Jul 21, 2020 4.047 4.590 4.019 4.507 1,399,280 +0.55(+13.95%)
Jul 20, 2020 4.093 4.130 3.909 3.955 582,989 +0.02(+0.47%)
Jul 17, 2020 4.185 4.351 3.862 3.937 2,562,253 -0.18(-4.46%)
Jul 16, 2020 3.743 4.286 3.550 4.121 2,216,951 +0.30(+7.95%)
Jul 15, 2020 3.412 3.835 3.376 3.817 1,104,995 +0.47(+14.01%)
Jul 14, 2020 3.357 3.357 3.173 3.348 810,330 +0.07(+2.25%)
Jul 13, 2020 3.366 3.422 3.238 3.274 876,818 -0.09(-2.73%)
Jul 10, 2020 3.274 3.431 3.182 3.366 1,408,386 +0.06(+1.67%)
Jul 09, 2020 3.523 3.532 3.311 3.311 1,233,595 -0.21(-6.01%)
Jul 08, 2020 3.541 3.541 3.394 3.523 1,487,335 +0.12(+3.51%)
Jul 07, 2020 3.468 3.532 3.320 3.403 1,086,027 -0.05(-1.33%)
Jul 06, 2020 3.560 3.707 3.357 3.449 1,553,189 -0.06(-1.57%)
Jul 02, 2020 3.826 3.826 3.504 3.504 1,389,468 -0.20(-5.46%)
Jul 01, 2020 3.587 4.047 3.578 3.707 1,816,750 +0.12(+3.33%)
Jun 30, 2020 3.541 3.606 3.339 3.587 1,717,572 +0.06(+1.56%)
Jun 29, 2020 3.587 3.771 3.449 3.532 1,585,492 -0.04(-1.03%)
Jun 26, 2020 3.918 3.973 3.357 3.569 3,787,225 -0.18(-4.90%)
Jun 25, 2020 4.203 4.415 3.753 3.753 5,558,437 -0.74(-16.39%)
Jun 24, 2020 4.967 4.986 4.470 4.489 3,735,711 -0.66(-12.86%)
Jun 23, 2020 5.307 5.344 5.077 5.151 851,125 -0.06(-1.06%)
Jun 22, 2020 4.783 5.353 4.700 5.206 1,207,669 +0.31(+6.39%)
Jun 19, 2020 5.335 5.358 4.645 4.893 4,539,038 -0.26(-5.00%)
Jun 18, 2020 5.086 5.325 5.086 5.151 1,294,979 -0.14(-2.61%)
Jun 17, 2020 5.316 5.500 5.062 5.289 1,300,672 -0.11(-2.04%)
Jun 16, 2020 5.703 5.703 5.142 5.399 3,127,023 +0.16(+2.98%)
Jun 15, 2020 4.847 5.537 4.709 5.243 1,773,631 -0.01(-0.18%)
Jun 12, 2020 5.482 5.767 5.105 5.252 1,422,954 +0.27(+5.35%)
Jun 11, 2020 5.519 5.839 4.902 4.985 2,154,573 -1.02(-17.00%)
Jun 10, 2020 5.923 6.135 5.795 6.006 1,838,484 +0.08(+1.40%)
Jun 09, 2020 6.264 6.402 5.739 5.923 1,660,533 -0.46(-7.20%)
Jun 08, 2020 6.714 6.843 6.208 6.383 2,282,588 +0.01(+0.14%)
Jun 05, 2020 6.411 6.650 6.208 6.374 1,748,033 +0.52(+8.96%)
Jun 04, 2020 5.859 6.080 5.767 5.850 2,738,717 -0.04(-0.62%)
Jun 03, 2020 5.381 6.135 5.381 5.887 2,234,397 +0.52(+9.59%)
Jun 02, 2020 4.829 5.454 4.829 5.371 2,031,894 +0.10(+1.92%)
Jun 01, 2020 4.608 5.601 4.507 5.270 2,837,894 +0.58(+12.35%)
May 29, 2020 4.737 4.801 4.535 4.691 2,665,539 -0.07(-1.54%)
May 28, 2020 4.764 4.958 4.682 4.764 3,615,053 +0.00(+0.00%)
May 27, 2020 4.829 4.928 4.631 4.764 1,261,042 -0.06(-1.15%)
May 26, 2020 4.737 4.866 4.636 4.820 1,169,569 +0.15(+3.15%)
May 22, 2020 4.691 4.764 4.516 4.672 832,267 -0.06(-1.17%)
May 21, 2020 4.829 4.930 4.617 4.728 895,042 -0.06(-1.34%)
May 20, 2020 5.077 5.316 4.672 4.792 1,655,875 -0.17(-3.34%)
May 19, 2020 5.013 5.307 4.718 4.958 1,099,504 +0.11(+2.28%)
May 18, 2020 4.535 5.151 4.507 4.847 2,555,668 +0.42(+9.56%)
May 15, 2020 4.498 4.544 4.240 4.424 1,428,499 +0.09(+2.12%)
May 14, 2020 4.323 4.617 4.084 4.332 1,097,147 -0.21(-4.66%)
May 13, 2020 4.866 4.893 4.295 4.544 1,923,080 -0.18(-3.89%)
May 12, 2020 4.884 4.967 4.728 4.728 1,127,203 -0.12(-2.47%)
May 11, 2020 4.847 4.958 4.746 4.847 880,594 -0.12(-2.41%)
May 08, 2020 5.059 5.197 4.737 4.967 1,503,735 -0.11(-2.17%)
May 07, 2020 4.976 5.261 4.875 5.077 849,023 +0.01(+0.18%)
May 06, 2020 5.206 5.427 4.718 5.068 1,962,623 -0.04(-0.72%)
May 05, 2020 5.407 5.522 4.972 5.105 1,784,820 +0.04(+0.70%)
May 04, 2020 4.705 5.185 4.483 5.069 1,855,971 +0.20(+4.20%)
May 01, 2020 5.140 5.318 4.679 4.865 2,028,195 -0.51(-9.42%)
Apr 30, 2020 4.927 5.451 4.474 5.371 3,433,919 +0.55(+11.42%)
Apr 29, 2020 4.261 4.998 4.261 4.821 4,896,444 +0.91(+23.41%)
Apr 28, 2020 3.178 4.215 3.178 3.906 6,283,959 +1.02(+35.38%)
Apr 27, 2020 3.152 3.196 2.805 2.885 1,590,755 -0.09(-2.99%)
Apr 24, 2020 3.196 3.267 2.876 2.974 1,494,057 -0.12(-3.74%)
Apr 23, 2020 2.903 3.107 2.841 3.089 1,959,395 +0.20(+7.08%)
Apr 22, 2020 2.770 2.921 2.699 2.885 1,880,157 +0.22(+8.33%)
Apr 21, 2020 2.637 2.708 2.459 2.663 1,543,982 -0.03(-0.99%)
Apr 20, 2020 2.725 3.107 2.583 2.690 2,332,327 -0.24(-8.18%)
Apr 17, 2020 3.072 3.107 2.752 2.930 4,749,803 -0.09(-2.94%)
Apr 16, 2020 3.001 3.098 2.876 3.018 1,099,304 +0.00(+0.00%)
Apr 15, 2020 2.974 3.107 2.761 3.018 2,183,798 -0.10(-3.13%)
Apr 14, 2020 2.619 3.187 2.619 3.116 2,776,028 +0.46(+17.39%)
Apr 13, 2020 2.681 2.734 2.441 2.654 1,581,665 +0.18(+7.17%)
Apr 09, 2020 2.397 2.983 2.317 2.477 3,998,382 +0.25(+11.16%)
Apr 08, 2020 1.989 2.308 1.935 2.228 2,589,650 +0.38(+20.67%)
Apr 07, 2020 1.820 2.060 1.820 1.847 2,411,033 +0.07(+4.00%)
Apr 06, 2020 1.891 1.891 1.687 1.776 1,880,050 -0.03(-1.48%)
Apr 03, 2020 2.069 2.122 1.687 1.802 2,140,723 -0.09(-4.69%)
Apr 02, 2020 2.042 2.308 1.784 1.891 3,395,269 +0.07(+3.90%)
Apr 01, 2020 2.095 2.184 1.776 1.820 3,150,253 -0.49(-21.15%)
Mar 31, 2020 2.219 2.397 2.166 2.308 3,508,057 +0.19(+8.79%)
Mar 30, 2020 2.095 2.441 2.060 2.122 1,813,536 +0.07(+3.46%)
Mar 27, 2020 2.441 2.441 2.051 2.051 2,206,392 -0.35(-14.44%)
Mar 26, 2020 2.539 2.868 2.397 2.397 2,738,943 -0.04(-1.82%)
Mar 25, 2020 2.397 2.622 2.086 2.441 2,526,595 +0.26(+11.79%)
Mar 24, 2020 2.814 2.814 2.113 2.184 2,581,816 -0.03(-1.20%)
Mar 23, 2020 3.223 3.223 2.157 2.211 2,956,090 -1.04(-31.97%)
Mar 20, 2020 2.734 3.551 2.086 3.249 11,885,323 +0.91(+38.64%)
Mar 19, 2020 2.051 2.640 1.491 2.344 3,944,445 +1.01(+76.00%)
Mar 18, 2020 1.918 1.927 1.021 1.332 5,335,199 -0.59(-30.56%)
Mar 17, 2020 2.530 2.717 1.793 1.918 3,542,950 -0.53(-21.74%)
Mar 16, 2020 2.699 3.311 2.450 2.450 2,820,645 -0.52(-17.61%)
Mar 13, 2020 2.939 3.107 2.797 2.974 2,227,118 +0.31(+11.67%)
Mar 12, 2020 2.654 2.987 2.619 2.663 2,521,132 -0.46(-14.77%)
Mar 11, 2020 3.232 3.711 2.992 3.125 4,963,110 -0.20(-6.13%)
Mar 10, 2020 4.102 4.306 2.530 3.329 9,255,494 +0.31(+10.29%)
Mar 09, 2020 4.217 4.261 2.415 3.018 5,877,088 -2.50(-45.34%)
Mar 06, 2020 6.001 6.072 5.460 5.522 4,869,652 -0.75(-11.90%)
Mar 05, 2020 6.596 6.632 6.166 6.268 2,729,829 -0.36(-5.49%)
Mar 04, 2020 6.880 7.031 6.596 6.632 2,741,148 -0.06(-0.93%)
Mar 03, 2020 7.129 7.404 6.694 6.694 2,015,714 -0.36(-5.16%)
Mar 02, 2020 7.333 7.457 7.022 7.058 2,497,076 -0.19(-2.57%)
Feb 28, 2020 7.324 7.440 7.102 7.244 3,333,806 -0.40(-5.23%)
Feb 27, 2020 7.457 7.750 6.863 7.644 3,336,907 +0.02(+0.23%)
Feb 26, 2020 7.786 8.070 7.626 7.626 2,046,457 -0.17(-2.16%)
Feb 25, 2020 8.221 8.248 7.768 7.795 1,675,578 -0.39(-4.77%)
Feb 24, 2020 8.150 8.212 7.884 8.185 2,070,332 -0.19(-2.23%)
Feb 21, 2020 8.345 8.496 8.248 8.372 889,405 +0.00(+0.00%)
Feb 20, 2020 8.416 8.514 8.301 8.372 1,241,421 -0.04(-0.53%)
Feb 19, 2020 8.452 8.496 8.283 8.416 994,371 +0.00(+0.00%)
Feb 18, 2020 8.354 8.443 8.327 8.416 845,821 +0.03(+0.32%)
Feb 14, 2020 8.638 8.638 8.265 8.390 1,036,513 -0.08(-0.94%)
Feb 13, 2020 8.514 8.807 8.398 8.469 1,761,403 +0.05(+0.63%)
Feb 12, 2020 8.629 8.851 8.381 8.416 1,521,763 -0.09(-1.04%)
Feb 11, 2020 8.718 8.860 8.478 8.505 853,082 -0.03(-0.31%)
Feb 10, 2020 8.691 8.771 8.354 8.532 1,381,929 -0.20(-2.24%)
Feb 07, 2020 8.745 9.002 8.540 8.727 1,127,977 -0.11(-1.21%)
Feb 06, 2020 9.339 9.757 8.718 8.833 3,198,308 -0.39(-4.23%)
Feb 05, 2020 9.284 9.464 9.053 9.224 1,252,975 +0.15(+1.70%)
Feb 04, 2020 8.933 9.378 8.933 9.070 1,099,539 +0.25(+2.81%)
Feb 03, 2020 8.608 9.070 8.608 8.822 1,233,409 +0.23(+2.69%)
Jan 31, 2020 8.984 9.062 8.557 8.591 1,069,342 -0.45(-5.01%)
Jan 30, 2020 9.156 9.224 8.848 9.044 850,597 -0.15(-1.67%)
Jan 29, 2020 9.190 9.267 9.079 9.198 682,043 +0.10(+1.13%)
Jan 28, 2020 9.087 9.181 8.848 9.096 1,206,225 +0.09(+1.05%)
Jan 27, 2020 8.984 9.087 8.890 9.002 992,614 -0.15(-1.59%)
Jan 24, 2020 9.575 9.643 9.070 9.147 1,004,364 -0.44(-4.64%)
Jan 23, 2020 9.566 9.797 9.515 9.592 1,082,960 -0.04(-0.44%)
Jan 22, 2020 9.866 9.934 9.481 9.635 1,518,175 -0.26(-2.60%)
Jan 21, 2020 10.22 10.24 9.874 9.892 1,073,834 -0.35(-3.43%)
Jan 17, 2020 10.34 10.34 10.14 10.24 606,428 -0.01(-0.08%)
Jan 16, 2020 10.11 10.32 10.11 10.25 323,989 +0.09(+0.84%)
Jan 15, 2020 10.11 10.20 10.03 10.17 565,778 +0.06(+0.59%)
Jan 14, 2020 9.951 10.14 9.926 10.11 770,386 +0.17(+1.72%)
Jan 13, 2020 9.994 10.12 9.909 9.934 1,033,024 -0.06(-0.60%)
Jan 10, 2020 10.16 10.20 9.892 9.994 952,007 -0.15(-1.43%)
Jan 09, 2020 9.840 10.24 9.840 10.14 1,433,494 +0.26(+2.60%)
Jan 08, 2020 10.13 10.15 9.669 9.883 1,515,268 -0.27(-2.70%)
Jan 07, 2020 10.03 10.16 9.866 10.16 861,170 +0.09(+0.85%)
Jan 06, 2020 10.07 10.26 10.06 10.07 1,460,039 +0.00(+0.00%)
Jan 03, 2020 9.994 10.14 9.849 10.07 1,103,351 +0.22(+2.26%)
Jan 02, 2020 9.755 9.857 9.575 9.849 806,760 +0.15(+1.50%)
Dec 31, 2019 9.524 9.951 9.524 9.703 1,194,274 -0.17(-1.73%)
Dec 30, 2019 9.780 9.917 9.464 9.874 1,359,660 +0.00(+0.00%)
Dec 27, 2019 10.07 10.16 9.849 9.874 1,140,983 -0.15(-1.45%)
Dec 26, 2019 9.900 10.12 9.814 10.02 835,685 +0.13(+1.30%)
Dec 24, 2019 9.660 9.892 9.626 9.892 249,513 +0.24(+2.48%)
Dec 23, 2019 9.447 9.686 9.318 9.652 1,434,533 +0.21(+2.17%)
Dec 20, 2019 9.823 9.823 9.421 9.447 4,066,074 -0.27(-2.82%)
Dec 19, 2019 9.840 9.900 9.669 9.720 962,417 -0.12(-1.22%)
Dec 18, 2019 9.678 9.883 9.660 9.840 1,136,778 +0.13(+1.32%)
Dec 17, 2019 9.583 9.819 9.455 9.712 1,066,678 +0.26(+2.75%)
Dec 16, 2019 9.233 9.575 9.233 9.452 1,170,224 +0.22(+2.37%)
Dec 13, 2019 9.121 9.284 9.027 9.233 1,853,527 +0.10(+1.12%)
Dec 12, 2019 9.156 9.383 9.070 9.130 815,820 -0.02(-0.19%)
Dec 11, 2019 9.233 9.301 9.113 9.147 977,117 -0.09(-1.02%)
Dec 10, 2019 8.805 9.583 8.745 9.241 1,968,636 +0.44(+5.06%)
Dec 09, 2019 8.386 8.856 8.386 8.796 904,438 +0.39(+4.68%)
Dec 06, 2019 8.291 8.471 8.283 8.403 778,925 +0.12(+1.45%)
Dec 05, 2019 8.309 8.386 8.266 8.283 512,506 -0.01(-0.10%)
Dec 04, 2019 8.343 8.454 8.249 8.291 818,539 +0.03(+0.41%)
Dec 03, 2019 8.266 8.351 8.137 8.257 1,316,503 -0.04(-0.52%)
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.