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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
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, 2021 3.566 3.616 3.419 3.481 12,150,592 -0.03(-0.88%)
Nov 29, 2021 3.573 3.573 3.500 3.512 7,624,567 +0.01(+0.22%)
Nov 26, 2021 3.481 3.508 3.419 3.504 6,708,143 -0.05(-1.30%)
Nov 24, 2021 3.458 3.562 3.450 3.550 8,122,764 +0.06(+1.77%)
Nov 23, 2021 3.543 3.570 3.439 3.489 10,295,350 +0.02(+0.67%)
Nov 22, 2021 3.435 3.520 3.416 3.466 11,713,876 +0.09(+2.74%)
Nov 19, 2021 3.381 3.427 3.362 3.373 9,079,803 +0.04(+1.15%)
Nov 18, 2021 3.435 3.350 3.335 3.335 8,852,827 -0.17(-4.84%)
Nov 17, 2021 3.566 3.589 3.473 3.504 8,200,903 -0.04(-1.09%)
Nov 16, 2021 3.550 3.566 3.489 3.543 8,800,425 -0.01(-0.22%)
Nov 15, 2021 3.581 3.597 3.504 3.550 3,696,620 -0.02(-0.43%)
Nov 12, 2021 3.504 3.635 3.496 3.566 16,128,979 +0.02(+0.43%)
Nov 11, 2021 3.489 3.589 3.481 3.550 11,890,876 +0.25(+7.71%)
Nov 10, 2021 3.319 3.296 6,177,534 -0.05(-1.61%)
Nov 09, 2021 3.342 3.385 3.283 3.350 12,316,755 +0.07(+2.11%)
Nov 08, 2021 3.235 3.335 3.225 3.281 14,516,272 +0.10(+3.00%)
Nov 05, 2021 3.243 3.257 3.164 3.185 11,997,071 -0.05(-1.56%)
Nov 04, 2021 3.293 3.318 3.207 3.236 11,240,552 -0.05(-1.53%)
Nov 03, 2021 3.279 3.347 3.243 3.286 16,179,804 +0.01(+0.44%)
Nov 02, 2021 3.293 3.308 3.244 3.272 8,156,457 -0.09(-2.57%)
Nov 01, 2021 3.343 3.322 3.293 3.358 8,162,115 -0.04(-1.27%)
Oct 29, 2021 3.415 3.473 3.376 3.401 11,538,329 -0.06(-1.66%)
Oct 28, 2021 3.494 3.530 3.444 3.459 7,832,637 -0.05(-1.43%)
Oct 27, 2021 3.645 3.653 3.480 3.509 22,221,202 -0.09(-2.40%)
Oct 26, 2021 3.595 3.602 3.595 12,574,484 +0.00(+0.00%)
Oct 25, 2021 3.423 3.620 3.415 3.595 10,099,169 +0.23(+6.84%)
Oct 22, 2021 3.351 3.401 3.250 3.365 16,233,144 +0.01(+0.43%)
Oct 21, 2021 3.423 3.426 3.232 3.351 12,087,942 -0.17(-4.70%)
Oct 20, 2021 3.494 3.577 3.480 3.516 9,807,749 -0.03(-0.81%)
Oct 19, 2021 3.660 3.660 3.505 3.545 12,663,183 -0.12(-3.14%)
Oct 18, 2021 3.574 3.667 3.530 3.660 8,621,715 -0.02(-0.59%)
Oct 15, 2021 3.638 3.715 3.631 3.681 9,852,126 +0.04(+0.99%)
Oct 14, 2021 3.602 3.681 3.570 3.645 12,855,082 +0.06(+1.81%)
Oct 13, 2021 3.459 3.613 3.459 3.581 9,897,747 +0.09(+2.47%)
Oct 12, 2021 3.523 3.566 3.487 3.494 3,606,707 -0.01(-0.21%)
Oct 11, 2021 3.595 3.624 3.494 3.502 9,464,299 -0.02(-0.61%)
Oct 08, 2021 3.581 3.606 3.516 3.523 5,678,709 +0.04(+1.03%)
Oct 07, 2021 3.415 3.548 3.408 3.487 15,174,584 +0.05(+1.46%)
Oct 06, 2021 3.459 3.509 3.354 3.437 14,792,454 -0.08(-2.25%)
Oct 05, 2021 3.595 3.617 3.512 3.516 11,194,209 -0.05(-1.41%)
Oct 04, 2021 3.610 3.689 3.556 3.566 12,398,737 -0.12(-3.13%)
Oct 01, 2021 3.610 3.710 3.574 3.681 19,914,384 +0.14(+4.07%)
Sep 30, 2021 3.538 3.678 3.523 3.538 17,564,258 +0.12(+3.36%)
Sep 29, 2021 3.466 3.466 3.365 3.423 23,219,720 +0.06(+1.69%)
Sep 28, 2021 3.465 3.472 3.348 3.366 26,601,310 -0.15(-4.23%)
Sep 27, 2021 3.486 3.564 3.444 3.515 27,648,444 +0.01(+0.40%)
Sep 24, 2021 3.465 3.543 3.451 3.500 17,852,970 -0.07(-1.98%)
Sep 23, 2021 3.337 3.614 3.330 3.571 28,060,540 +0.21(+6.11%)
Sep 22, 2021 3.408 3.476 3.359 3.366 19,780,760 +0.16(+5.09%)
Sep 21, 2021 3.203 3.217 3.100 3.203 13,958,548 +0.00(+0.00%)
Sep 20, 2021 3.174 3.206 3.075 3.203 18,912,462 -0.08(-2.38%)
Sep 17, 2021 3.408 3.426 3.274 3.281 18,545,132 -0.23(-6.46%)
Sep 16, 2021 3.607 3.621 3.486 3.508 12,624,168 -0.16(-4.26%)
Sep 15, 2021 3.663 3.706 3.635 3.663 16,086,989 -0.04(-0.96%)
Sep 14, 2021 3.741 3.741 3.656 3.699 9,462,869 -0.01(-0.38%)
Sep 13, 2021 3.777 3.784 3.678 3.713 12,871,646 +0.08(+2.14%)
Sep 10, 2021 3.748 3.795 3.635 3.635 6,448,333 -0.06(-1.54%)
Sep 09, 2021 3.649 3.741 3.585 3.692 16,013,436 +0.13(+3.78%)
Sep 08, 2021 3.777 3.780 3.550 3.557 21,755,662 -0.22(-5.82%)
Sep 07, 2021 3.756 3.826 3.720 3.777 6,681,743 +0.09(+2.30%)
Sep 03, 2021 3.777 3.795 3.692 3.692 9,799,146 -0.03(-0.76%)
Sep 02, 2021 3.812 3.855 3.699 3.720 19,772,946 -0.11(-2.78%)
Sep 01, 2021 3.734 3.876 3.724 3.826 7,045,986 -0.01(-0.37%)
Aug 31, 2021 3.890 3.890 3.819 3.841 9,751,676 -0.04(-0.91%)
Aug 30, 2021 3.911 3.933 3.844 3.876 10,595,638 -0.06(-1.44%)
Aug 27, 2021 3.862 3.936 3.833 3.933 7,180,265 +0.13(+3.35%)
Aug 26, 2021 3.841 3.876 3.777 3.805 7,700,854 -0.11(-2.89%)
Aug 25, 2021 3.883 3.926 3.841 3.918 7,607,089 +0.06(+1.47%)
Aug 24, 2021 3.812 3.897 3.784 3.862 11,873,763 +0.21(+5.83%)
Aug 23, 2021 3.649 3.699 3.617 3.649 7,168,828 +0.04(+1.18%)
Aug 20, 2021 3.585 3.646 3.543 3.607 7,131,487 -0.01(-0.20%)
Aug 19, 2021 3.635 3.656 3.578 3.614 11,389,528 -0.16(-4.32%)
Aug 18, 2021 3.805 3.869 3.770 3.777 18,239,206 -0.09(-2.38%)
Aug 17, 2021 3.954 3.972 3.823 3.869 8,411,993 -0.10(-2.62%)
Aug 16, 2021 4.056 4.056 3.942 3.973 9,610,858 -0.17(-4.03%)
Aug 13, 2021 4.168 4.175 4.091 4.140 8,267,326 -0.03(-0.83%)
Aug 12, 2021 4.230 4.265 4.164 4.175 20,846,190 -0.08(-1.96%)
Aug 11, 2021 4.258 4.272 4.147 4.258 16,594,825 +0.03(+0.82%)
Aug 10, 2021 4.112 4.251 4.091 4.223 12,620,855 +0.13(+3.06%)
Aug 09, 2021 4.056 4.119 4.008 4.098 7,975,495 -0.03(-0.67%)
Aug 06, 2021 4.147 4.154 4.056 4.126 9,285,173 +0.03(+0.85%)
Aug 05, 2021 4.182 4.202 4.025 4.091 14,820,201 -0.10(-2.33%)
Aug 04, 2021 4.223 4.269 4.084 4.189 11,781,132 +0.02(+0.50%)
Aug 03, 2021 4.084 4.199 3.990 4.168 12,725,920 +0.05(+1.18%)
Aug 02, 2021 4.189 4.216 4.098 4.119 9,678,164 -0.01(-0.17%)
Jul 30, 2021 4.209 4.272 4.098 4.126 9,971,186 -0.14(-3.26%)
Jul 29, 2021 4.209 4.272 4.189 4.265 13,213,505 +0.13(+3.03%)
Jul 28, 2021 4.133 4.168 4.063 4.140 6,390,583 +0.03(+0.85%)
Jul 27, 2021 4.182 4.185 4.036 4.105 12,178,591 -0.13(-2.96%)
Jul 26, 2021 4.112 4.244 4.105 4.230 13,440,184 +0.17(+4.11%)
Jul 23, 2021 4.091 4.133 4.056 4.063 12,751,844 +0.01(+0.34%)
Jul 22, 2021 4.029 4.077 3.966 4.049 11,807,433 +0.00(+0.00%)
Jul 21, 2021 3.910 4.063 3.896 4.049 11,865,005 +0.15(+3.93%)
Jul 20, 2021 3.834 3.931 3.778 3.896 11,314,473 +0.02(+0.54%)
Jul 19, 2021 3.792 3.882 3.764 3.875 13,417,553 -0.10(-2.62%)
Jul 16, 2021 4.049 4.067 3.935 3.980 13,796,842 -0.06(-1.55%)
Jul 15, 2021 4.091 4.161 3.987 4.042 13,749,808 -0.03(-0.85%)
Jul 14, 2021 4.168 4.244 4.039 4.077 18,628,656 +0.02(+0.51%)
Jul 13, 2021 4.105 4.112 4.036 4.056 14,539,411 +0.00(+0.00%)
Jul 12, 2021 3.924 4.074 3.903 4.056 11,105,803 +0.08(+2.10%)
Jul 09, 2021 3.903 4.001 3.869 3.973 11,395,923 +0.15(+3.82%)
Jul 08, 2021 3.848 3.878 3.759 3.827 11,578,911 -0.15(-3.68%)
Jul 07, 2021 3.973 4.036 3.918 3.973 9,588,322 +0.05(+1.24%)
Jul 06, 2021 3.945 3.997 3.889 3.924 17,145,372 -0.13(-3.09%)
Jul 02, 2021 4.022 4.098 3.980 4.049 10,691,345 +0.09(+2.28%)
Jul 01, 2021 4.147 4.154 3.938 3.959 16,191,972 -0.15(-3.56%)
Jun 30, 2021 4.189 4.189 4.070 4.105 28,799,974 -0.13(-2.96%)
Jun 29, 2021 4.328 4.335 4.168 4.230 51,647,408 -0.06(-1.30%)
Jun 28, 2021 4.335 4.342 4.209 4.286 19,501,494 -0.01(-0.16%)
Jun 25, 2021 4.376 4.411 4.293 4.293 16,947,958 -0.03(-0.80%)
Jun 24, 2021 4.230 4.397 4.189 4.328 18,868,418 +0.17(+4.19%)
Jun 23, 2021 4.168 4.216 4.133 4.154 13,396,456 +0.01(+0.17%)
Jun 22, 2021 4.105 4.182 4.070 4.147 21,116,280 +0.02(+0.51%)
Jun 21, 2021 3.973 4.164 3.973 4.126 16,634,728 +0.13(+3.13%)
Jun 18, 2021 4.042 4.077 3.959 4.001 20,986,858 +0.03(+0.70%)
Jun 17, 2021 4.126 4.126 3.952 3.973 39,360,288 -0.17(-4.19%)
Jun 16, 2021 4.342 4.349 4.112 4.147 27,663,914 -0.24(-5.55%)
Jun 15, 2021 4.383 4.404 4.288 4.390 13,602,908 -0.01(-0.32%)
Jun 14, 2021 4.481 4.488 4.383 4.404 10,618,175 -0.07(-1.56%)
Jun 11, 2021 4.474 4.484 4.399 4.474 13,227,355 +0.06(+1.42%)
Jun 10, 2021 4.418 4.439 4.352 4.411 13,549,999 +0.03(+0.63%)
Jun 09, 2021 4.328 4.453 4.314 4.383 21,065,138 +0.05(+1.12%)
Jun 08, 2021 4.411 4.446 4.328 4.335 13,351,226 -0.06(-1.27%)
Jun 07, 2021 4.411 4.439 4.352 4.390 12,952,485 -0.10(-2.32%)
Jun 04, 2021 4.578 4.585 4.460 4.495 17,468,190 +0.01(+0.16%)
Jun 03, 2021 4.523 4.530 4.432 4.488 7,845,771 -0.10(-2.12%)
Jun 02, 2021 4.550 4.655 4.536 4.585 17,034,858 -0.02(-0.45%)
Jun 01, 2021 4.516 4.620 4.481 4.606 18,657,198 +0.26(+5.92%)
May 28, 2021 4.356 4.418 4.286 4.349 19,085,938 -0.07(-1.57%)
May 27, 2021 4.342 4.460 4.314 4.418 33,897,456 +0.17(+3.93%)
May 26, 2021 4.154 4.286 4.140 4.251 22,035,808 +0.04(+0.99%)
May 25, 2021 4.369 4.376 4.185 4.209 23,764,144 -0.08(-1.79%)
May 24, 2021 4.328 4.356 4.272 4.286 59,492,476 -0.12(-2.69%)
May 21, 2021 4.530 4.578 4.376 4.404 23,508,992 -0.15(-3.21%)
May 20, 2021 4.669 4.679 4.526 4.550 17,929,348 -0.11(-2.39%)
May 19, 2021 4.606 4.731 4.495 4.662 31,873,834 -0.08(-1.62%)
May 18, 2021 4.697 4.783 4.655 4.738 31,087,732 +0.08(+1.79%)
May 17, 2021 4.536 4.690 4.526 4.655 25,051,090 +0.13(+2.85%)
May 14, 2021 4.581 4.605 4.433 4.526 38,323,260 -0.10(-2.08%)
May 13, 2021 4.684 4.835 4.594 4.622 44,554,852 -0.14(-2.89%)
May 12, 2021 4.897 4.945 4.725 4.760 39,033,752 -0.23(-4.68%)
May 11, 2021 4.691 4.999 4.677 4.993 50,919,956 +0.22(+4.61%)
May 10, 2021 4.890 4.911 4.760 4.773 36,785,236 +0.01(+0.29%)
May 07, 2021 4.711 4.790 4.656 4.760 30,521,438 +0.05(+1.02%)
May 06, 2021 4.505 4.718 4.498 4.711 39,062,400 +0.26(+5.87%)
May 05, 2021 4.402 4.498 4.340 4.450 37,786,404 +0.31(+7.48%)
May 04, 2021 4.120 4.202 4.092 4.140 32,398,634 +0.00(+0.00%)
May 03, 2021 4.196 4.221 4.102 4.140 41,942,676 -0.08(-1.95%)
Apr 30, 2021 4.326 4.395 4.209 4.223 34,724,140 -0.21(-4.81%)
Apr 29, 2021 4.491 4.491 4.326 4.436 33,001,156 -0.01(-0.31%)
Apr 28, 2021 4.354 4.478 4.348 4.450 26,783,072 +0.11(+2.54%)
Apr 27, 2021 4.312 4.381 4.288 4.340 35,037,224 +0.01(+0.16%)
Apr 26, 2021 4.230 4.340 4.196 4.333 35,066,844 +0.13(+3.11%)
Apr 23, 2021 4.223 4.268 4.085 4.202 52,394,228 +0.01(+0.16%)
Apr 22, 2021 4.106 4.216 4.024 4.196 39,385,464 +0.12(+2.87%)
Apr 21, 2021 3.969 4.079 3.907 4.079 14,760,259 +0.10(+2.60%)
Apr 20, 2021 4.037 4.037 3.934 3.975 36,037,340 -0.06(-1.37%)
Apr 19, 2021 3.962 4.085 3.934 4.030 34,851,476 +0.03(+0.69%)
Apr 16, 2021 3.948 4.024 3.858 4.003 29,889,960 +0.04(+1.04%)
Apr 15, 2021 3.989 4.010 3.907 3.962 27,827,618 +0.06(+1.59%)
Apr 14, 2021 3.838 3.953 3.834 3.900 30,284,178 +0.06(+1.61%)
Apr 13, 2021 3.700 3.886 3.687 3.838 41,850,864 +0.12(+3.14%)
Apr 12, 2021 3.810 3.817 3.680 3.721 27,808,800 -0.05(-1.28%)
Apr 09, 2021 3.721 3.783 3.690 3.769 29,524,876 +0.00(+0.00%)
Apr 08, 2021 3.790 3.824 3.721 3.769 31,794,932 +0.04(+1.11%)
Apr 07, 2021 3.714 3.803 3.666 3.728 48,139,684 +0.06(+1.69%)
Apr 06, 2021 3.570 3.693 3.570 3.666 33,734,392 +0.12(+3.50%)
Apr 05, 2021 3.611 3.652 3.515 3.542 37,898,068 +0.03(+0.78%)
Apr 01, 2021 3.687 3.707 3.489 3.515 34,739,264 -0.16(-4.31%)
Mar 31, 2021 3.556 3.680 3.556 3.673 37,360,228 +0.17(+4.71%)
Mar 30, 2021 3.453 3.535 3.391 3.508 27,771,534 +0.07(+2.00%)
Mar 29, 2021 3.398 3.494 3.384 3.439 39,219,356 +0.01(+0.40%)
Mar 26, 2021 3.377 3.491 3.308 3.425 29,857,100 +0.14(+4.18%)
Mar 25, 2021 3.246 3.332 3.184 3.288 31,020,410 +0.04(+1.27%)
Mar 24, 2021 3.315 3.384 3.233 3.246 17,873,058 -0.05(-1.46%)
Mar 23, 2021 3.432 3.460 3.253 3.295 20,711,156 -0.14(-4.20%)
Mar 22, 2021 3.411 3.473 3.350 3.439 17,270,106 -0.12(-3.29%)
Mar 19, 2021 3.549 3.604 3.460 3.556 21,591,054 +0.07(+1.97%)
Mar 18, 2021 3.590 3.645 3.473 3.487 17,417,046 -0.08(-2.12%)
Mar 17, 2021 3.466 3.611 3.466 3.563 16,861,822 +0.05(+1.37%)
Mar 16, 2021 3.521 3.563 3.453 3.515 16,692,189 +0.06(+1.59%)
Mar 15, 2021 3.377 3.460 3.315 3.460 12,543,211 +0.08(+2.44%)
Mar 12, 2021 3.439 3.473 3.352 3.377 12,367,156 -0.07(-1.94%)
Mar 11, 2021 3.396 3.451 3.341 3.444 19,617,256 +0.21(+6.57%)
Mar 10, 2021 3.197 3.252 3.136 3.232 14,623,380 +0.02(+0.64%)
Mar 09, 2021 3.143 3.314 3.076 3.211 21,272,072 +0.05(+1.52%)
Mar 08, 2021 3.334 3.389 3.150 3.163 18,423,562 -0.18(-5.52%)
Mar 05, 2021 3.252 3.355 3.211 3.348 15,650,975 +0.12(+3.60%)
Mar 04, 2021 3.341 3.410 3.197 3.232 19,463,790 -0.03(-1.05%)
Mar 03, 2021 3.245 3.307 3.129 3.266 15,246,419 +0.01(+0.21%)
Mar 02, 2021 3.156 3.286 3.130 3.259 15,131,146 +0.02(+0.63%)
Mar 01, 2021 3.245 3.334 3.177 3.239 12,084,875 +0.10(+3.28%)
Feb 26, 2021 3.266 3.266 3.119 3.136 13,171,128 -0.08(-2.35%)
Feb 25, 2021 3.437 3.458 3.184 3.211 12,181,672 -0.22(-6.39%)
Feb 24, 2021 3.341 3.451 3.328 3.430 20,660,112 +0.19(+5.92%)
Feb 23, 2021 3.115 3.245 3.047 3.239 11,718,686 +0.13(+4.19%)
Feb 22, 2021 2.944 3.197 2.924 3.108 12,534,919 -0.06(-1.94%)
Feb 19, 2021 3.095 3.170 3.095 3.170 11,290,832 +0.11(+3.58%)
Feb 18, 2021 3.108 3.122 3.033 3.061 6,247,531 -0.01(-0.45%)
Feb 17, 2021 3.115 3.143 3.061 3.074 7,760,008 -0.05(-1.54%)
Feb 16, 2021 3.115 3.163 3.095 3.122 4,000,974 +0.04(+1.33%)
Feb 12, 2021 3.040 3.102 3.013 3.081 5,223,613 +0.02(+0.67%)
Feb 11, 2021 3.074 3.115 3.026 3.061 7,294,018 +0.07(+2.29%)
Feb 10, 2021 3.061 3.067 2.958 2.992 6,186,470 -0.08(-2.67%)
Feb 09, 2021 3.026 3.081 2.965 3.074 5,526,629 +0.01(+0.22%)
Feb 08, 2021 3.095 3.150 3.033 3.067 7,464,437 -0.01(-0.22%)
Feb 05, 2021 2.958 3.115 2.951 3.074 10,826,819 +0.16(+5.40%)
Feb 04, 2021 2.985 3.006 2.910 2.917 7,868,258 -0.07(-2.29%)
Feb 03, 2021 2.992 3.047 2.965 2.985 7,063,278 +0.05(+1.87%)
Feb 02, 2021 2.972 2.978 2.903 2.930 6,149,846 +0.02(+0.71%)
Feb 01, 2021 2.937 2.951 2.848 2.910 6,127,465 +0.01(+0.24%)
Jan 29, 2021 2.958 2.992 2.869 2.903 8,517,709 -0.16(-5.15%)
Jan 28, 2021 2.972 3.081 2.937 3.061 7,069,005 +0.10(+3.47%)
Jan 27, 2021 2.978 3.054 2.896 2.958 9,955,204 -0.12(-3.79%)
Jan 26, 2021 3.177 3.191 3.061 3.074 10,357,027 +0.00(+0.00%)
Jan 25, 2021 3.177 3.184 3.026 3.074 5,139,153 -0.10(-3.02%)
Jan 22, 2021 3.102 3.177 3.095 3.170 6,591,844 -0.01(-0.22%)
Jan 21, 2021 3.232 3.239 3.156 3.177 4,875,552 -0.01(-0.43%)
Jan 20, 2021 3.252 3.269 3.191 3.191 10,217,777 -0.08(-2.51%)
Jan 19, 2021 3.334 3.355 3.197 3.273 33,159,316 -0.06(-1.85%)
Jan 15, 2021 3.499 3.506 3.314 3.334 14,097,985 -0.31(-8.63%)
Jan 14, 2021 3.519 3.656 3.499 3.649 8,003,985 +0.21(+5.96%)
Jan 13, 2021 3.451 3.492 3.396 3.444 9,867,744 -0.09(-2.52%)
Jan 12, 2021 3.519 3.581 3.492 3.533 8,714,248 +0.00(+0.00%)
Jan 11, 2021 3.547 3.622 3.512 3.533 8,642,644 -0.17(-4.62%)
Jan 08, 2021 3.711 3.745 3.608 3.704 5,478,330 -0.01(-0.18%)
Jan 07, 2021 3.732 3.738 3.649 3.711 11,071,524 +0.09(+2.46%)
Jan 06, 2021 3.478 3.711 3.464 3.622 11,954,572 +0.16(+4.75%)
Jan 05, 2021 3.369 3.488 3.338 3.458 7,459,874 +0.07(+2.02%)
Jan 04, 2021 3.369 3.417 3.293 3.389 10,629,525 +0.19(+6.00%)
Dec 31, 2020 3.197 3.197 3.197 4,823,545 -0.05(-1.48%)
Dec 30, 2020 3.204 3.273 3.201 3.245 4,823,545 +0.02(+0.64%)
Dec 29, 2020 3.218 3.300 3.184 3.225 5,929,353 +0.07(+2.17%)
Dec 28, 2020 3.184 3.184 3.115 3.156 3,970,528 -0.03(-0.86%)
Dec 24, 2020 3.177 3.191 3.143 3.184 1,062,833 +0.00(+0.00%)
Dec 23, 2020 3.184 3.218 3.156 3.184 2,555,272 -0.01(-0.21%)
Dec 22, 2020 3.225 3.239 3.143 3.191 4,176,639 -0.05(-1.69%)
Dec 21, 2020 3.184 3.293 3.178 3.246 7,442,004 -0.08(-2.45%)
Dec 18, 2020 3.334 3.371 3.307 3.327 7,263,266 +0.06(+1.88%)
Dec 17, 2020 3.273 3.331 3.246 3.266 6,246,121 +0.08(+2.56%)
Dec 16, 2020 3.150 3.198 3.109 3.184 3,406,993 -0.01(-0.43%)
Dec 15, 2020 3.164 3.212 3.130 3.198 4,786,126 +0.16(+5.15%)
Dec 14, 2020 3.082 3.096 3.007 3.041 4,653,782 -0.05(-1.76%)
Dec 11, 2020 3.096 3.116 3.069 3.096 3,931,746 -0.03(-1.09%)
Dec 10, 2020 3.007 3.150 2.987 3.130 9,929,958 +0.18(+5.99%)
Dec 09, 2020 3.075 3.089 2.946 2.953 19,189,566 -0.10(-3.34%)
Dec 08, 2020 3.062 3.123 3.048 3.055 6,046,853 -0.05(-1.54%)
Dec 07, 2020 3.082 3.157 3.069 3.103 8,212,027 +0.03(+1.11%)
Dec 04, 2020 3.007 3.096 3.001 3.069 11,750,560 +0.10(+3.20%)
Dec 03, 2020 3.041 3.041 2.960 2.973 11,458,242 -0.07(-2.24%)
Dec 02, 2020 3.048 3.089 3.021 3.041 8,145,518 -0.07(-2.19%)
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.