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

Frontline Plc (NY: FRO )

25.76 +0.62 (+2.47%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2019 8.348 8.553 8.322 8.494 1,131,149 +0.09(+1.10%)
Dec 30, 2019 8.249 8.467 8.230 8.401 1,821,718 +0.21(+2.58%)
Dec 27, 2019 8.355 8.355 8.160 8.190 1,111,164 -0.17(-1.98%)
Dec 26, 2019 8.322 8.448 8.266 8.355 1,004,870 +0.12(+1.44%)
Dec 24, 2019 8.210 8.243 8.164 8.236 626,969 +0.03(+0.32%)
Dec 23, 2019 8.058 8.243 8.058 8.210 2,164,344 +0.28(+3.50%)
Dec 20, 2019 8.071 8.150 7.893 7.932 2,100,598 -0.07(-0.83%)
Dec 19, 2019 7.734 8.051 7.734 7.998 3,197,909 +0.30(+3.95%)
Dec 18, 2019 7.490 7.741 7.463 7.695 2,053,502 +0.22(+3.01%)
Dec 17, 2019 7.609 7.609 7.417 7.470 1,463,364 -0.07(-0.96%)
Dec 16, 2019 7.543 7.605 7.516 7.543 1,944,767 +0.07(+0.97%)
Dec 13, 2019 7.351 7.523 7.311 7.470 1,197,616 +0.13(+1.80%)
Dec 12, 2019 7.378 7.496 7.285 7.338 1,276,394 -0.11(-1.42%)
Dec 11, 2019 7.503 7.503 7.385 7.444 1,384,820 -0.15(-1.91%)
Dec 10, 2019 7.589 7.648 7.516 7.589 1,392,970 +0.06(+0.79%)
Dec 09, 2019 7.412 7.549 7.405 7.529 1,519,623 +0.20(+2.77%)
Dec 06, 2019 7.163 7.333 7.163 7.326 1,167,342 +0.31(+4.38%)
Dec 05, 2019 6.999 7.042 6.947 7.019 2,406,310 -0.11(-1.56%)
Dec 04, 2019 7.045 7.228 7.032 7.130 1,206,086 +0.12(+1.78%)
Dec 03, 2019 6.927 7.038 6.783 7.006 2,562,559 -0.07(-0.93%)
Dec 02, 2019 7.254 7.281 6.993 7.071 2,580,770 -0.28(-3.83%)
Nov 29, 2019 7.241 7.372 7.127 7.353 1,835,093 +0.08(+1.08%)
Nov 27, 2019 7.405 7.431 7.087 7.274 3,523,104 -0.10(-1.33%)
Nov 26, 2019 7.425 7.510 7.307 7.372 2,983,394 -0.10(-1.31%)
Nov 25, 2019 7.228 7.497 7.182 7.471 2,401,154 +0.22(+2.98%)
Nov 22, 2019 7.372 7.408 7.228 7.254 1,505,647 +0.04(+0.54%)
Nov 21, 2019 7.182 7.222 7.019 7.215 1,803,923 +0.09(+1.29%)
Nov 20, 2019 6.947 7.290 6.947 7.124 2,620,233 +0.30(+4.41%)
Nov 19, 2019 6.849 6.901 6.737 6.822 1,595,733 -0.01(-0.19%)
Nov 18, 2019 6.907 6.973 6.665 6.835 2,100,128 -0.07(-1.04%)
Nov 15, 2019 6.724 6.937 6.718 6.907 2,432,892 +0.33(+4.98%)
Nov 14, 2019 6.560 6.718 6.547 6.580 1,417,290 +0.08(+1.21%)
Nov 13, 2019 6.547 6.646 6.482 6.502 1,513,572 +0.03(+0.51%)
Nov 12, 2019 6.292 6.547 6.279 6.469 1,144,470 +0.26(+4.22%)
Nov 11, 2019 6.168 6.246 6.128 6.207 600,395 -0.12(-1.86%)
Nov 08, 2019 6.246 6.410 6.220 6.325 956,264 +0.10(+1.68%)
Nov 07, 2019 6.357 6.397 6.148 6.220 1,194,890 -0.03(-0.52%)
Nov 06, 2019 6.482 6.482 6.213 6.253 1,562,995 -0.22(-3.44%)
Nov 05, 2019 6.790 6.842 6.449 6.475 1,840,325 -0.30(-4.44%)
Nov 04, 2019 6.888 7.038 6.750 6.777 1,386,832 -0.13(-1.90%)
Nov 01, 2019 6.862 6.934 6.835 6.907 895,171 +0.09(+1.25%)
Oct 31, 2019 6.921 6.940 6.763 6.822 1,127,602 -0.14(-1.98%)
Oct 30, 2019 6.953 7.019 6.878 6.960 1,394,507 +0.05(+0.66%)
Oct 29, 2019 6.803 6.973 6.718 6.914 2,336,024 +0.14(+2.03%)
Oct 28, 2019 6.790 6.940 6.737 6.777 1,520,721 +0.03(+0.39%)
Oct 25, 2019 6.809 6.904 6.731 6.750 1,535,582 -0.12(-1.72%)
Oct 24, 2019 7.189 7.202 6.429 6.868 3,650,010 -0.18(-2.60%)
Oct 23, 2019 6.888 7.196 6.855 7.051 2,096,197 +0.17(+2.47%)
Oct 22, 2019 6.999 7.019 6.865 6.881 1,190,825 -0.03(-0.38%)
Oct 21, 2019 7.071 7.078 6.750 6.907 1,893,831 -0.09(-1.22%)
Oct 18, 2019 7.110 7.110 6.986 6.993 2,325,215 -0.10(-1.48%)
Oct 17, 2019 6.960 7.182 6.862 7.097 2,967,395 +0.18(+2.55%)
Oct 16, 2019 6.868 7.163 6.842 6.921 2,148,603 -0.12(-1.77%)
Oct 15, 2019 7.248 7.313 6.796 7.045 8,284,873 -0.62(-8.11%)
Oct 14, 2019 7.529 7.726 7.451 7.667 3,246,865 +0.18(+2.45%)
Oct 11, 2019 7.726 7.791 7.444 7.484 6,314,920 +0.16(+2.14%)
Oct 10, 2019 6.921 7.441 6.881 7.326 6,802,552 -0.01(-0.09%)
Oct 09, 2019 7.667 7.798 7.104 7.333 5,434,541 -0.07(-0.97%)
Oct 08, 2019 7.124 7.549 7.058 7.405 3,888,789 +0.14(+1.89%)
Oct 07, 2019 7.045 7.287 6.955 7.268 4,887,067 +0.54(+7.98%)
Oct 04, 2019 6.384 6.750 6.315 6.731 5,733,463 +0.54(+8.78%)
Oct 03, 2019 6.148 6.187 6.010 6.187 1,096,761 +0.04(+0.64%)
Oct 02, 2019 6.141 6.187 5.997 6.148 1,707,948 -0.01(-0.21%)
Oct 01, 2019 6.187 6.279 6.148 6.161 2,615,666 +0.20(+3.41%)
Sep 30, 2019 5.965 5.991 5.912 5.958 1,725,450 -0.01(-0.22%)
Sep 27, 2019 6.037 6.122 5.958 5.971 1,466,241 -0.08(-1.30%)
Sep 26, 2019 6.148 6.161 6.043 6.050 2,053,239 +0.21(+3.59%)
Sep 25, 2019 5.631 5.866 5.605 5.840 1,269,563 +0.12(+2.06%)
Sep 24, 2019 5.925 5.925 5.699 5.722 1,004,789 -0.16(-2.78%)
Sep 23, 2019 5.919 5.935 5.853 5.886 1,001,438 -0.01(-0.22%)
Sep 20, 2019 5.906 5.997 5.830 5.899 1,573,155 +0.13(+2.27%)
Sep 19, 2019 5.952 5.997 5.749 5.768 997,424 -0.03(-0.45%)
Sep 18, 2019 5.873 5.925 5.749 5.794 1,215,861 +0.05(+0.80%)
Sep 17, 2019 5.827 5.827 5.644 5.749 1,117,390 -0.15(-2.55%)
Sep 16, 2019 6.141 6.220 5.699 5.899 2,156,337 -0.12(-1.96%)
Sep 13, 2019 5.958 6.269 5.932 6.017 3,165,707 +0.31(+5.39%)
Sep 12, 2019 5.631 5.755 5.578 5.709 721,160 -0.01(-0.11%)
Sep 11, 2019 5.860 5.860 5.683 5.716 723,604 -0.08(-1.36%)
Sep 10, 2019 5.814 5.925 5.768 5.794 1,088,079 -0.13(-2.21%)
Sep 09, 2019 5.853 5.932 5.781 5.925 1,422,202 +0.36(+6.47%)
Sep 06, 2019 5.677 5.696 5.546 5.565 1,471,282 +0.24(+4.42%)
Sep 05, 2019 5.395 5.434 5.310 5.330 812,279 -0.03(-0.61%)
Sep 04, 2019 5.395 5.402 5.336 5.362 721,116 +0.03(+0.61%)
Sep 03, 2019 5.362 5.447 5.297 5.330 1,650,595 -0.24(-4.35%)
Aug 30, 2019 5.631 5.706 5.526 5.572 800,476 -0.12(-2.07%)
Aug 29, 2019 5.637 5.696 5.572 5.690 840,484 +0.12(+2.24%)
Aug 28, 2019 5.454 5.585 5.402 5.565 1,158,265 +0.33(+6.25%)
Aug 27, 2019 5.415 5.480 5.107 5.238 1,130,872 -0.12(-2.32%)
Aug 26, 2019 5.382 5.428 5.271 5.362 951,815 +0.18(+3.41%)
Aug 23, 2019 5.271 5.356 5.186 5.186 804,600 +0.05(+1.02%)
Aug 22, 2019 5.231 5.251 5.100 5.133 584,781 -0.10(-2.00%)
Aug 21, 2019 5.238 5.271 5.186 5.238 662,585 +0.10(+1.91%)
Aug 20, 2019 5.264 5.264 5.087 5.140 1,510,135 +0.10(+1.95%)
Aug 19, 2019 4.852 5.179 4.852 5.041 2,283,990 +0.45(+9.84%)
Aug 16, 2019 4.446 4.609 4.406 4.590 993,989 +0.37(+8.85%)
Aug 15, 2019 4.174 4.239 4.144 4.216 355,979 -0.04(-0.92%)
Aug 14, 2019 4.413 4.433 4.230 4.256 1,101,210 -0.45(-9.47%)
Aug 13, 2019 4.537 4.721 4.518 4.701 571,137 +0.18(+3.91%)
Aug 12, 2019 4.616 4.616 4.491 4.524 576,465 -0.17(-3.63%)
Aug 09, 2019 4.740 4.753 4.622 4.694 877,912 -0.01(-0.28%)
Aug 08, 2019 4.806 4.832 4.681 4.708 1,073,082 +0.13(+2.86%)
Aug 07, 2019 4.688 4.708 4.491 4.577 736,372 -0.05(-0.99%)
Aug 06, 2019 4.714 4.714 4.567 4.622 553,402 +0.20(+4.44%)
Aug 05, 2019 4.531 4.537 4.341 4.426 827,934 -0.33(-7.02%)
Aug 02, 2019 4.819 4.884 4.701 4.760 490,580 -0.04(-0.82%)
Aug 01, 2019 4.917 5.009 4.770 4.799 893,555 -0.03(-0.54%)
Jul 31, 2019 4.865 4.996 4.806 4.825 762,401 -0.07(-1.47%)
Jul 30, 2019 4.937 4.937 4.845 4.897 815,228 -0.09(-1.84%)
Jul 29, 2019 5.225 5.225 4.969 4.989 813,038 -0.28(-5.34%)
Jul 26, 2019 5.264 5.333 5.264 5.271 359,534 +0.00(+0.00%)
Jul 25, 2019 5.388 5.388 5.258 5.271 660,112 -0.05(-0.98%)
Jul 24, 2019 5.146 5.333 5.146 5.323 737,360 +0.07(+1.37%)
Jul 23, 2019 5.238 5.277 5.149 5.251 667,056 +0.06(+1.14%)
Jul 22, 2019 5.225 5.290 5.163 5.192 703,032 +0.10(+1.93%)
Jul 19, 2019 5.107 5.172 5.058 5.094 776,649 +0.03(+0.65%)
Jul 18, 2019 5.133 5.179 4.950 5.061 1,083,630 -0.24(-4.57%)
Jul 17, 2019 5.336 5.349 5.277 5.303 930,985 -0.14(-2.64%)
Jul 16, 2019 5.244 5.493 5.231 5.447 1,100,985 +0.24(+4.52%)
Jul 15, 2019 5.356 5.356 5.179 5.212 527,365 -0.05(-1.00%)
Jul 12, 2019 5.303 5.330 5.244 5.264 865,235 -0.05(-0.86%)
Jul 11, 2019 5.356 5.388 5.264 5.310 743,208 -0.04(-0.73%)
Jul 10, 2019 5.356 5.395 5.326 5.349 983,020 +0.09(+1.62%)
Jul 09, 2019 5.415 5.428 5.240 5.264 2,155,228 -0.33(-5.85%)
Jul 08, 2019 5.251 5.683 5.218 5.591 3,072,407 +0.33(+6.35%)
Jul 05, 2019 5.140 5.271 5.127 5.258 1,804,546 +0.07(+1.26%)
Jul 03, 2019 5.251 5.258 5.166 5.192 657,517 -0.05(-0.87%)
Jul 02, 2019 5.330 5.356 5.205 5.238 1,372,180 -0.07(-1.36%)
Jul 01, 2019 5.395 5.415 5.231 5.310 2,063,099 +0.07(+1.37%)
Jun 28, 2019 5.277 5.375 5.212 5.238 16,532,181 -0.09(-1.72%)
Jun 27, 2019 5.303 5.428 5.258 5.330 1,869,528 +0.21(+4.09%)
Jun 26, 2019 5.192 5.271 5.081 5.120 1,338,956 -0.03(-0.64%)
Jun 25, 2019 5.258 5.258 5.133 5.153 1,379,082 -0.10(-1.87%)
Jun 24, 2019 5.493 5.513 5.212 5.251 1,738,913 -0.22(-3.95%)
Jun 21, 2019 5.395 5.575 5.395 5.467 2,203,944 +0.21(+3.99%)
Jun 20, 2019 5.330 5.388 5.235 5.258 1,902,503 +0.19(+3.75%)
Jun 19, 2019 5.015 5.081 4.950 5.068 676,181 +0.03(+0.65%)
Jun 18, 2019 5.022 5.156 5.002 5.035 784,173 +0.05(+1.05%)
Jun 17, 2019 4.937 5.028 4.904 4.983 1,239,518 +0.01(+0.13%)
Jun 14, 2019 5.074 5.074 4.956 4.976 1,013,692 -0.26(-4.88%)
Jun 13, 2019 5.087 5.346 5.048 5.231 2,063,245 +0.50(+10.66%)
Jun 12, 2019 4.891 4.891 4.721 4.727 1,479,540 -0.35(-6.84%)
Jun 11, 2019 5.127 5.127 4.989 5.074 785,815 +0.05(+1.04%)
Jun 10, 2019 5.120 5.133 5.002 5.022 937,556 -0.09(-1.79%)
Jun 07, 2019 5.166 5.189 5.087 5.113 845,838 +0.03(+0.51%)
Jun 06, 2019 5.199 5.212 5.009 5.087 763,530 -0.18(-3.36%)
Jun 05, 2019 5.199 5.277 5.133 5.264 1,037,201 +0.14(+2.81%)
Jun 04, 2019 5.192 5.215 5.068 5.120 1,143,031 +0.05(+0.90%)
Jun 03, 2019 5.107 5.172 5.038 5.074 696,834 -0.06(-1.15%)
May 31, 2019 4.989 5.199 4.976 5.133 974,745 -0.03(-0.51%)
May 30, 2019 5.258 5.258 5.120 5.159 847,168 -0.11(-2.11%)
May 29, 2019 5.303 5.310 5.133 5.271 1,787,301 -0.23(-4.17%)
May 28, 2019 5.591 5.611 5.487 5.500 909,824 -0.10(-1.75%)
May 24, 2019 5.683 5.709 5.572 5.598 1,625,084 +0.07(+1.18%)
May 23, 2019 5.644 5.657 5.395 5.533 1,189,071 -0.20(-3.43%)
May 22, 2019 5.880 5.965 5.690 5.729 1,036,223 -0.22(-3.74%)
May 21, 2019 6.030 6.122 5.925 5.952 1,111,231 -0.15(-2.47%)
May 20, 2019 5.912 6.249 5.906 6.102 1,817,095 +0.20(+3.44%)
May 17, 2019 6.024 6.069 5.860 5.899 1,000,404 -0.16(-2.70%)
May 16, 2019 5.906 6.102 5.801 6.063 2,269,607 +0.18(+3.00%)
May 15, 2019 5.585 5.971 5.565 5.886 2,472,451 +0.34(+6.14%)
May 14, 2019 5.179 5.552 5.172 5.546 1,871,688 +0.57(+11.45%)
May 13, 2019 5.081 5.140 4.963 4.976 837,340 -0.20(-3.80%)
May 10, 2019 5.218 5.258 5.153 5.172 566,794 -0.01(-0.25%)
May 09, 2019 5.212 5.231 5.074 5.186 542,900 +0.01(+0.13%)
May 08, 2019 5.218 5.274 5.169 5.179 543,864 +0.06(+1.15%)
May 07, 2019 5.172 5.199 5.068 5.120 425,087 -0.10(-1.88%)
May 06, 2019 5.231 5.258 5.199 5.218 704,002 -0.18(-3.28%)
May 03, 2019 5.238 5.402 5.238 5.395 690,660 +0.16(+3.13%)
May 02, 2019 5.212 5.310 5.192 5.231 467,335 -0.05(-0.87%)
May 01, 2019 5.388 5.402 5.264 5.277 405,644 -0.09(-1.59%)
Apr 30, 2019 5.395 5.434 5.349 5.362 736,352 -0.02(-0.36%)
Apr 29, 2019 5.172 5.421 5.172 5.382 736,277 +0.12(+2.24%)
Apr 26, 2019 5.179 5.277 5.136 5.264 517,155 -0.03(-0.62%)
Apr 25, 2019 5.297 5.303 5.205 5.297 476,233 +0.02(+0.37%)
Apr 24, 2019 5.388 5.388 5.271 5.277 591,850 +0.03(+0.50%)
Apr 23, 2019 5.330 5.362 5.238 5.251 534,895 -0.08(-1.47%)
Apr 22, 2019 5.087 5.395 5.074 5.330 912,966 +0.25(+4.90%)
Apr 18, 2019 5.107 5.140 5.048 5.081 361,062 -0.03(-0.64%)
Apr 17, 2019 5.166 5.199 5.074 5.113 488,000 +0.00(+0.00%)
Apr 16, 2019 5.100 5.159 5.063 5.113 525,710 +0.01(+0.26%)
Apr 15, 2019 5.127 5.127 5.087 5.100 449,267 -0.08(-1.52%)
Apr 12, 2019 5.153 5.238 5.127 5.179 653,394 -0.01(-0.25%)
Apr 11, 2019 5.041 5.267 4.997 5.192 901,740 -0.05(-0.87%)
Apr 10, 2019 5.048 5.258 5.041 5.238 1,271,508 +0.31(+6.24%)
Apr 09, 2019 5.009 5.041 4.904 4.930 1,030,482 -0.16(-3.21%)
Apr 08, 2019 4.924 5.097 4.911 5.094 3,481,989 +0.60(+13.25%)
Apr 05, 2019 4.557 4.616 4.482 4.498 1,191,168 +0.02(+0.44%)
Apr 04, 2019 4.446 4.498 4.423 4.478 295,614 +0.04(+0.89%)
Apr 03, 2019 4.478 4.518 4.413 4.439 303,973 +0.01(+0.15%)
Apr 02, 2019 4.387 4.439 4.341 4.433 404,371 -0.03(-0.59%)
Apr 01, 2019 4.347 4.465 4.328 4.459 655,454 +0.23(+5.42%)
Mar 29, 2019 4.223 4.236 4.131 4.230 785,355 +0.10(+2.38%)
Mar 28, 2019 4.184 4.236 4.105 4.131 735,476 -0.18(-4.10%)
Mar 27, 2019 4.269 4.328 4.223 4.308 408,481 -0.03(-0.60%)
Mar 26, 2019 4.341 4.370 4.282 4.334 646,137 +0.03(+0.76%)
Mar 25, 2019 4.413 4.419 4.275 4.302 548,356 -0.19(-4.23%)
Mar 22, 2019 4.570 4.577 4.406 4.491 1,053,403 -0.09(-1.86%)
Mar 21, 2019 4.478 4.596 4.472 4.577 769,274 +0.18(+4.02%)
Mar 20, 2019 4.400 4.439 4.308 4.400 710,559 +0.01(+0.15%)
Mar 19, 2019 4.452 4.459 4.380 4.393 516,014 -0.03(-0.74%)
Mar 18, 2019 4.295 4.433 4.289 4.426 553,880 +0.17(+4.00%)
Mar 15, 2019 4.190 4.328 4.148 4.256 1,214,231 +0.10(+2.52%)
Mar 14, 2019 4.223 4.259 4.141 4.151 470,717 -0.12(-2.91%)
Mar 13, 2019 4.216 4.292 4.203 4.275 603,627 +0.04(+0.93%)
Mar 12, 2019 4.164 4.256 4.164 4.236 495,947 +0.18(+4.35%)
Mar 11, 2019 4.092 4.112 4.040 4.059 562,190 -0.09(-2.05%)
Mar 08, 2019 4.066 4.164 4.040 4.144 495,620 -0.01(-0.16%)
Mar 07, 2019 4.197 4.236 4.144 4.151 580,236 -0.14(-3.35%)
Mar 06, 2019 4.419 4.419 4.256 4.295 548,212 -0.12(-2.81%)
Mar 05, 2019 4.374 4.433 4.347 4.419 571,777 +0.06(+1.35%)
Mar 04, 2019 4.380 4.400 4.321 4.361 586,481 +0.06(+1.37%)
Mar 01, 2019 4.334 4.367 4.213 4.302 491,343 +0.10(+2.34%)
Feb 28, 2019 4.203 4.282 4.144 4.203 983,435 +0.08(+1.90%)
Feb 27, 2019 4.059 4.151 4.014 4.125 1,095,105 +0.22(+5.70%)
Feb 26, 2019 3.948 3.968 3.847 3.902 940,853 +0.09(+2.41%)
Feb 25, 2019 3.935 3.961 3.811 3.811 943,167 -0.16(-3.96%)
Feb 22, 2019 3.896 3.984 3.856 3.968 700,435 +0.21(+5.57%)
Feb 21, 2019 3.739 3.791 3.725 3.758 260,936 +0.01(+0.35%)
Feb 20, 2019 3.784 3.817 3.735 3.745 300,058 -0.10(-2.56%)
Feb 19, 2019 3.830 3.856 3.765 3.843 356,264 +0.01(+0.34%)
Feb 15, 2019 3.778 3.869 3.778 3.830 679,053 +0.10(+2.81%)
Feb 14, 2019 3.653 3.771 3.631 3.725 1,431,255 +0.13(+3.64%)
Feb 13, 2019 3.542 3.608 3.541 3.595 358,202 +0.00(+0.00%)
Feb 12, 2019 3.601 3.660 3.516 3.595 923,749 +0.30(+9.15%)
Feb 11, 2019 3.169 3.300 3.156 3.293 646,001 +0.09(+2.65%)
Feb 08, 2019 3.267 3.280 3.195 3.208 471,030 -0.08(-2.39%)
Feb 07, 2019 3.320 3.359 3.247 3.287 600,497 -0.14(-4.20%)
Feb 06, 2019 3.431 3.470 3.398 3.431 318,676 -0.06(-1.69%)
Feb 05, 2019 3.398 3.536 3.398 3.490 878,321 +0.16(+4.72%)
Feb 04, 2019 3.280 3.352 3.280 3.333 384,276 +0.01(+0.39%)
Feb 01, 2019 3.326 3.346 3.274 3.320 604,213 -0.05(-1.55%)
Jan 31, 2019 3.418 3.418 3.346 3.372 721,054 -0.12(-3.56%)
Jan 30, 2019 3.444 3.529 3.411 3.496 386,681 +0.09(+2.50%)
Jan 29, 2019 3.392 3.437 3.352 3.411 492,669 +0.00(+0.00%)
Jan 28, 2019 3.470 3.483 3.378 3.411 769,853 -0.16(-4.58%)
Jan 25, 2019 3.653 3.667 3.536 3.575 636,593 -0.09(-2.33%)
Jan 24, 2019 3.699 3.775 3.653 3.660 700,031 -0.04(-1.06%)
Jan 23, 2019 3.686 3.739 3.673 3.699 436,767 +0.01(+0.18%)
Jan 22, 2019 3.725 3.771 3.686 3.693 385,699 -0.10(-2.76%)
Jan 18, 2019 3.706 3.804 3.706 3.797 760,001 +0.12(+3.39%)
Jan 17, 2019 3.667 3.712 3.647 3.673 475,323 +0.03(+0.72%)
Jan 16, 2019 3.693 3.712 3.611 3.647 363,104 -0.06(-1.59%)
Jan 15, 2019 3.791 3.824 3.680 3.706 587,121 +0.12(+3.28%)
Jan 14, 2019 3.588 3.634 3.562 3.588 573,222 -0.09(-2.32%)
Jan 11, 2019 3.693 3.699 3.634 3.673 714,640 -0.13(-3.44%)
Jan 10, 2019 3.902 3.904 3.775 3.804 885,211 -0.28(-6.89%)
Jan 09, 2019 4.164 4.216 4.036 4.086 665,233 +0.07(+1.63%)
Jan 08, 2019 3.909 4.040 3.889 4.020 679,002 +0.08(+1.99%)
Jan 07, 2019 3.830 3.968 3.804 3.942 494,835 +0.05(+1.18%)
Jan 04, 2019 3.771 3.928 3.758 3.896 479,735 +0.17(+4.57%)
Jan 03, 2019 3.725 3.824 3.686 3.725 433,178 +0.03(+0.89%)
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.