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

Jefferies Financial Group Inc (NY: JEF )

63.98 -0.60 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Dec 31, 2020 20.97 20.97 20.97 1,158,521 +0.42(+2.03%)
Dec 30, 2020 20.47 20.73 20.47 20.56 1,158,521 +0.07(+0.33%)
Dec 29, 2020 20.70 20.72 20.39 20.49 931,739 -0.15(-0.74%)
Dec 28, 2020 20.28 20.70 20.19 20.64 1,529,327 +0.46(+2.28%)
Dec 24, 2020 20.26 20.26 20.06 20.18 331,326 +0.00(+0.00%)
Dec 23, 2020 19.70 20.47 19.64 20.18 1,614,179 +0.63(+3.23%)
Dec 22, 2020 20.04 20.08 19.54 19.55 1,585,396 -0.49(-2.43%)
Dec 21, 2020 19.97 20.16 19.71 20.04 1,516,006 +0.00(+0.00%)
Dec 18, 2020 20.17 20.24 19.71 20.04 6,067,783 +0.09(+0.43%)
Dec 17, 2020 20.11 20.11 19.82 19.95 2,314,124 -0.10(-0.51%)
Dec 16, 2020 20.22 20.22 19.80 20.05 2,177,233 +0.01(+0.04%)
Dec 15, 2020 19.94 20.14 19.88 20.05 2,267,369 +0.31(+1.55%)
Dec 14, 2020 20.28 20.28 19.71 19.74 2,076,543 -0.20(-0.98%)
Dec 11, 2020 19.96 20.09 19.78 19.93 1,530,667 -0.26(-1.31%)
Dec 10, 2020 20.14 20.28 19.94 20.20 1,180,421 -0.03(-0.17%)
Dec 09, 2020 19.75 20.28 19.73 20.23 1,387,655 +0.52(+2.64%)
Dec 08, 2020 19.76 19.93 19.65 19.71 1,799,937 -0.32(-1.62%)
Dec 07, 2020 20.07 20.07 19.66 20.04 1,324,292 -0.21(-1.05%)
Dec 04, 2020 20.17 20.33 19.98 20.25 1,568,550 +0.26(+1.32%)
Dec 03, 2020 20.11 20.19 19.93 19.99 921,810 -0.10(-0.51%)
Dec 02, 2020 19.88 20.18 19.81 20.09 2,022,388 +0.21(+1.07%)
Dec 01, 2020 19.79 20.06 19.61 19.87 2,527,090 +0.49(+2.55%)
Nov 30, 2020 19.98 20.01 19.35 19.38 1,591,103 -0.72(-3.56%)
Nov 27, 2020 20.09 20.24 19.94 20.10 481,214 -0.14(-0.72%)
Nov 25, 2020 20.12 20.28 19.97 20.24 1,046,404 -0.05(-0.25%)
Nov 24, 2020 20.28 20.34 20.08 20.29 1,436,472 +0.35(+1.75%)
Nov 23, 2020 19.93 20.24 19.88 19.94 1,285,901 +0.18(+0.91%)
Nov 20, 2020 19.82 19.92 19.57 19.76 1,645,254 -0.19(-0.94%)
Nov 19, 2020 19.94 20.07 19.74 19.95 1,175,268 +0.03(+0.17%)
Nov 18, 2020 20.41 20.50 19.90 19.92 1,622,248 -0.45(-2.22%)
Nov 17, 2020 19.82 20.40 19.79 20.37 1,479,997 +0.31(+1.53%)
Nov 16, 2020 20.38 20.72 20.02 20.06 2,250,668 +0.23(+1.16%)
Nov 13, 2020 19.86 19.90 19.66 19.83 2,106,178 +0.18(+0.91%)
Nov 12, 2020 19.55 19.88 19.40 19.65 1,806,350 -0.18(-0.93%)
Nov 11, 2020 19.60 20.09 19.54 19.84 2,355,412 +0.24(+1.21%)
Nov 10, 2020 18.87 19.63 18.81 19.60 2,183,860 +0.92(+4.95%)
Nov 09, 2020 19.06 19.32 18.64 18.68 2,737,593 +0.91(+5.10%)
Nov 06, 2020 18.27 18.30 17.77 17.77 1,374,775 -0.31(-1.69%)
Nov 05, 2020 17.58 18.33 17.50 18.08 2,027,878 +0.70(+4.05%)
Nov 04, 2020 16.97 17.67 16.82 17.37 1,821,908 +0.00(+0.00%)
Nov 03, 2020 17.25 17.40 17.08 17.37 2,042,965 +0.43(+2.55%)
Nov 02, 2020 16.84 17.07 16.73 16.94 1,822,668 +0.41(+2.46%)
Oct 30, 2020 16.28 16.55 16.19 16.53 1,798,182 +0.18(+1.09%)
Oct 29, 2020 16.03 16.51 15.91 16.36 1,758,021 +0.17(+1.05%)
Oct 28, 2020 16.18 16.35 16.05 16.19 1,651,557 -0.37(-2.25%)
Oct 27, 2020 16.78 16.81 16.56 16.56 1,389,364 -0.25(-1.46%)
Oct 26, 2020 17.12 17.12 16.66 16.80 1,282,149 -0.44(-2.55%)
Oct 23, 2020 17.36 17.51 17.22 17.24 1,896,481 -0.01(-0.05%)
Oct 22, 2020 17.12 17.31 16.79 17.25 2,097,417 +0.23(+1.34%)
Oct 21, 2020 16.89 17.21 16.77 17.02 2,485,519 +0.14(+0.80%)
Oct 20, 2020 16.95 17.30 16.86 16.89 1,844,160 +0.09(+0.55%)
Oct 19, 2020 17.36 17.39 16.76 16.80 1,277,312 -0.50(-2.89%)
Oct 16, 2020 17.40 17.40 17.15 17.30 1,421,623 +0.03(+0.15%)
Oct 15, 2020 17.00 17.29 16.85 17.27 1,815,796 +0.09(+0.54%)
Oct 14, 2020 17.30 17.56 17.16 17.18 1,878,259 -0.03(-0.20%)
Oct 13, 2020 17.04 17.54 17.02 17.21 3,140,450 +0.07(+0.40%)
Oct 12, 2020 16.76 17.15 16.73 17.14 1,438,787 +0.35(+2.07%)
Oct 09, 2020 16.82 17.05 16.74 16.80 1,573,262 +0.02(+0.10%)
Oct 08, 2020 16.38 16.78 16.24 16.78 1,531,656 +0.53(+3.29%)
Oct 07, 2020 16.49 16.66 16.11 16.24 1,556,974 -0.10(-0.62%)
Oct 06, 2020 16.08 16.71 16.06 16.35 7,237,980 +0.41(+2.55%)
Oct 05, 2020 15.76 16.01 15.59 15.94 2,062,971 +0.42(+2.67%)
Oct 02, 2020 15.03 15.63 15.00 15.52 2,020,270 +0.24(+1.55%)
Oct 01, 2020 15.31 15.51 15.21 15.29 1,605,639 +0.03(+0.22%)
Sep 30, 2020 15.16 15.43 15.10 15.25 2,398,711 +0.08(+0.56%)
Sep 29, 2020 15.61 15.61 15.14 15.17 2,133,166 -0.49(-3.14%)
Sep 28, 2020 15.70 15.91 15.61 15.66 2,804,835 +0.16(+1.04%)
Sep 25, 2020 15.30 15.58 15.05 15.50 2,418,070 +0.05(+0.33%)
Sep 24, 2020 16.52 16.61 15.35 15.45 4,365,556 +0.98(+6.80%)
Sep 23, 2020 14.71 15.00 14.45 14.47 2,510,463 -0.28(-1.90%)
Sep 22, 2020 14.67 14.89 14.62 14.74 1,711,798 +0.06(+0.40%)
Sep 21, 2020 14.71 14.88 14.43 14.69 3,076,658 -0.40(-2.64%)
Sep 18, 2020 15.20 15.23 14.92 15.08 8,791,009 -0.08(-0.50%)
Sep 17, 2020 15.11 15.25 15.02 15.16 1,714,679 -0.09(-0.61%)
Sep 16, 2020 15.08 15.48 14.87 15.25 3,314,275 +0.69(+4.71%)
Sep 15, 2020 14.86 14.86 14.53 14.57 1,241,065 -0.25(-1.66%)
Sep 14, 2020 14.78 14.95 14.68 14.81 2,097,703 +0.20(+1.39%)
Sep 11, 2020 14.49 14.72 14.37 14.61 1,817,417 +0.15(+1.06%)
Sep 10, 2020 14.67 14.76 14.41 14.46 1,840,405 -0.13(-0.87%)
Sep 09, 2020 14.46 14.65 14.19 14.58 1,439,062 +0.25(+1.71%)
Sep 08, 2020 14.97 15.00 14.32 14.34 2,300,501 -0.79(-5.21%)
Sep 04, 2020 15.25 15.30 14.80 15.13 1,264,085 +0.10(+0.68%)
Sep 03, 2020 15.37 15.58 14.88 15.02 1,342,334 -0.35(-2.26%)
Sep 02, 2020 15.25 15.40 15.08 15.37 1,204,559 +0.13(+0.83%)
Sep 01, 2020 14.76 15.38 14.63 15.24 2,533,498 +0.38(+2.57%)
Aug 31, 2020 15.13 15.13 14.83 14.86 1,141,801 -0.21(-1.40%)
Aug 28, 2020 15.09 15.16 15.00 15.08 994,322 +0.06(+0.39%)
Aug 27, 2020 14.91 15.08 14.84 15.02 1,335,816 +0.15(+1.03%)
Aug 26, 2020 15.03 15.03 14.84 14.86 988,524 -0.12(-0.79%)
Aug 25, 2020 15.11 15.17 14.86 14.98 1,054,830 +0.07(+0.45%)
Aug 24, 2020 14.78 14.95 14.66 14.91 2,164,197 +0.27(+1.85%)
Aug 21, 2020 14.78 14.84 14.60 14.64 1,062,176 -0.15(-1.03%)
Aug 20, 2020 14.61 14.83 14.54 14.80 994,728 -0.03(-0.23%)
Aug 19, 2020 14.86 14.97 14.74 14.83 919,361 +0.06(+0.40%)
Aug 18, 2020 14.76 14.93 14.68 14.77 881,508 -0.08(-0.57%)
Aug 17, 2020 15.10 15.18 14.78 14.86 1,061,332 -0.23(-1.52%)
Aug 14, 2020 14.67 15.43 14.47 15.08 1,637,811 +0.26(+1.73%)
Aug 13, 2020 14.81 14.99 14.76 14.83 1,631,110 -0.14(-0.95%)
Aug 12, 2020 15.13 15.13 14.78 14.97 1,482,143 +0.19(+1.31%)
Aug 11, 2020 14.90 15.10 14.76 14.78 1,212,708 +0.28(+1.91%)
Aug 10, 2020 14.27 14.57 14.22 14.50 1,026,266 +0.34(+2.37%)
Aug 07, 2020 13.73 14.17 13.61 14.16 918,238 +0.35(+2.56%)
Aug 06, 2020 13.83 13.97 13.78 13.81 899,315 -0.13(-0.96%)
Aug 05, 2020 13.87 14.00 13.74 13.94 1,360,649 +0.24(+1.78%)
Aug 04, 2020 13.65 13.78 13.57 13.70 1,234,522 -0.03(-0.24%)
Aug 03, 2020 13.68 13.88 13.54 13.73 2,269,107 +0.12(+0.86%)
Jul 31, 2020 13.69 13.80 13.44 13.62 2,414,926 -0.08(-0.55%)
Jul 30, 2020 13.73 13.81 13.52 13.69 1,179,675 -0.41(-2.92%)
Jul 29, 2020 13.78 14.15 13.74 14.10 1,677,067 +0.27(+1.94%)
Jul 28, 2020 14.04 14.22 13.83 13.84 1,506,125 -0.27(-1.91%)
Jul 27, 2020 14.03 14.15 13.81 14.10 1,703,086 -0.03(-0.24%)
Jul 24, 2020 14.51 14.58 14.08 14.14 1,318,346 -0.33(-2.27%)
Jul 23, 2020 14.39 14.63 14.33 14.47 1,319,535 +0.02(+0.12%)
Jul 22, 2020 14.32 14.62 14.29 14.45 1,611,671 +0.03(+0.23%)
Jul 21, 2020 14.16 14.61 14.15 14.41 1,692,823 +0.25(+1.78%)
Jul 20, 2020 14.20 14.30 14.01 14.16 1,847,505 -0.15(-1.06%)
Jul 17, 2020 14.42 14.54 14.29 14.31 1,615,780 -0.19(-1.33%)
Jul 16, 2020 14.48 14.85 14.36 14.51 1,663,489 +0.03(+0.23%)
Jul 15, 2020 14.24 14.54 14.06 14.47 3,116,685 +0.61(+4.43%)
Jul 14, 2020 13.68 13.89 13.54 13.86 3,196,907 +0.18(+1.35%)
Jul 13, 2020 13.62 14.01 13.50 13.68 3,381,187 +0.22(+1.62%)
Jul 10, 2020 12.74 13.47 12.70 13.46 3,269,276 +0.75(+5.89%)
Jul 09, 2020 12.97 12.98 12.50 12.71 3,067,162 -0.34(-2.64%)
Jul 08, 2020 12.85 13.14 12.81 13.05 1,969,559 +0.14(+1.11%)
Jul 07, 2020 13.10 13.30 12.87 12.91 2,481,929 -0.40(-3.03%)
Jul 06, 2020 13.45 13.56 13.18 13.31 2,718,883 +0.23(+1.73%)
Jul 02, 2020 13.07 13.24 12.97 13.09 3,656,416 +0.38(+2.98%)
Jul 01, 2020 13.09 13.32 12.69 12.71 3,616,063 -0.36(-2.77%)
Jun 30, 2020 13.29 13.54 12.94 13.07 3,980,519 +0.34(+2.71%)
Jun 29, 2020 12.38 12.73 12.16 12.73 3,500,019 +0.56(+4.63%)
Jun 26, 2020 12.54 12.54 11.88 12.16 6,149,628 -0.64(-4.99%)
Jun 25, 2020 12.44 12.82 12.36 12.80 2,977,447 +0.32(+2.56%)
Jun 24, 2020 12.90 12.98 12.48 12.48 2,194,091 -0.66(-4.99%)
Jun 23, 2020 13.10 13.24 13.00 13.14 4,944,564 +0.25(+1.96%)
Jun 22, 2020 12.70 12.94 12.55 12.89 3,729,133 +0.03(+0.26%)
Jun 19, 2020 13.09 13.10 12.55 12.85 6,245,044 -0.08(-0.65%)
Jun 18, 2020 12.72 13.08 12.57 12.94 4,253,823 +0.02(+0.13%)
Jun 17, 2020 13.23 13.23 12.71 12.92 4,162,519 -0.18(-1.35%)
Jun 16, 2020 13.53 13.53 12.92 13.10 2,399,599 +0.26(+2.03%)
Jun 15, 2020 12.24 12.84 12.11 12.83 2,848,903 +0.01(+0.07%)
Jun 12, 2020 13.03 13.03 12.32 12.83 4,743,597 +0.50(+4.02%)
Jun 11, 2020 12.31 12.84 12.21 12.33 4,271,991 -0.82(-6.26%)
Jun 10, 2020 13.65 13.65 13.08 13.15 3,899,949 -0.61(-4.46%)
Jun 09, 2020 13.56 13.97 13.37 13.77 2,276,915 -0.25(-1.80%)
Jun 08, 2020 13.85 14.20 13.81 14.02 2,619,145 +0.50(+3.67%)
Jun 05, 2020 14.32 14.61 13.48 13.52 2,870,714 +0.21(+1.58%)
Jun 04, 2020 12.97 13.31 12.78 13.31 2,838,997 +0.26(+2.00%)
Jun 03, 2020 12.81 13.12 12.61 13.05 3,152,840 +0.67(+5.43%)
Jun 02, 2020 12.78 12.80 12.31 12.38 3,086,014 -0.16(-1.27%)
Jun 01, 2020 12.45 12.71 12.36 12.54 3,765,162 +0.23(+1.84%)
May 29, 2020 12.21 12.64 12.03 12.31 20,552,814 -0.23(-1.81%)
May 28, 2020 13.39 13.39 12.51 12.54 4,140,784 -0.65(-4.91%)
May 27, 2020 12.83 13.23 12.76 13.19 3,448,735 +0.89(+7.25%)
May 26, 2020 11.68 12.47 11.66 12.30 2,993,865 +1.16(+10.41%)
May 22, 2020 11.07 11.16 10.80 11.14 1,612,092 +0.07(+0.61%)
May 21, 2020 11.09 11.38 11.04 11.07 1,861,466 -0.12(-1.05%)
May 20, 2020 11.19 11.39 11.01 11.19 2,143,235 +0.20(+1.84%)
May 19, 2020 11.25 11.38 10.95 10.99 1,998,980 -0.32(-2.83%)
May 18, 2020 11.05 11.37 10.83 11.30 2,818,481 +0.81(+7.69%)
May 15, 2020 10.46 10.66 10.32 10.50 3,356,841 -0.16(-1.47%)
May 14, 2020 10.11 10.67 9.821 10.65 3,191,041 +0.35(+3.39%)
May 13, 2020 10.82 10.98 10.14 10.31 3,890,259 -0.70(-6.34%)
May 12, 2020 11.56 11.68 11.00 11.00 1,517,424 -0.48(-4.20%)
May 11, 2020 11.48 11.62 11.17 11.49 2,701,593 -0.23(-1.99%)
May 08, 2020 11.42 11.78 11.35 11.72 2,065,645 +0.58(+5.22%)
May 07, 2020 10.75 11.15 10.75 11.14 1,932,859 +0.54(+5.10%)
May 06, 2020 11.22 11.31 10.44 10.60 2,417,016 -0.52(-4.71%)
May 05, 2020 11.16 11.39 11.01 11.12 2,892,017 +0.14(+1.29%)
May 04, 2020 10.67 11.05 10.54 10.98 2,258,726 +0.09(+0.84%)
May 01, 2020 11.13 11.19 10.80 10.89 1,765,689 -0.52(-4.52%)
Apr 30, 2020 11.56 11.62 11.25 11.40 4,386,544 -0.50(-4.19%)
Apr 29, 2020 11.74 12.03 11.64 11.90 4,392,067 +0.59(+5.22%)
Apr 28, 2020 11.05 11.45 11.01 11.31 2,939,711 +0.66(+6.16%)
Apr 27, 2020 10.26 10.71 10.11 10.65 2,184,946 +0.54(+5.34%)
Apr 24, 2020 10.17 10.21 9.907 10.11 1,561,145 +0.07(+0.66%)
Apr 23, 2020 10.27 10.33 9.915 10.05 2,691,806 -0.07(-0.74%)
Apr 22, 2020 10.30 10.31 9.857 10.12 2,385,287 +0.06(+0.58%)
Apr 21, 2020 10.11 10.28 9.990 10.06 2,954,098 -0.41(-3.89%)
Apr 20, 2020 10.69 10.88 10.23 10.47 3,212,696 -0.50(-4.55%)
Apr 17, 2020 10.97 11.10 10.76 10.97 2,305,081 +0.49(+4.68%)
Apr 16, 2020 10.72 10.76 10.23 10.48 3,111,300 -0.22(-2.02%)
Apr 15, 2020 10.99 11.20 10.68 10.70 3,356,789 -0.66(-5.78%)
Apr 14, 2020 11.64 11.64 10.94 11.35 2,366,551 +0.09(+0.81%)
Apr 13, 2020 11.78 11.78 10.93 11.26 2,761,119 -0.52(-4.38%)
Apr 09, 2020 12.11 12.58 11.56 11.78 2,898,136 -0.01(-0.07%)
Apr 08, 2020 11.02 11.93 11.00 11.79 2,307,475 +0.87(+8.00%)
Apr 07, 2020 11.36 11.67 10.88 10.91 2,468,469 +0.02(+0.15%)
Apr 06, 2020 10.62 11.20 10.60 10.90 2,590,029 +0.82(+8.17%)
Apr 03, 2020 10.36 10.61 9.973 10.07 2,454,879 -0.37(-3.50%)
Apr 02, 2020 9.998 11.02 9.998 10.44 1,981,864 +0.15(+1.45%)
Apr 01, 2020 10.73 10.97 10.16 10.29 2,304,317 -1.07(-9.44%)
Mar 31, 2020 11.59 12.03 11.22 11.36 3,629,517 -0.27(-2.36%)
Mar 30, 2020 11.93 12.36 11.58 11.64 2,821,834 -0.28(-2.37%)
Mar 27, 2020 12.05 12.68 11.67 11.92 3,259,696 -0.72(-5.72%)
Mar 26, 2020 11.47 12.78 11.29 12.64 2,683,472 +1.27(+11.18%)
Mar 25, 2020 11.14 11.82 10.20 11.37 4,149,365 +0.22(+1.94%)
Mar 24, 2020 10.90 11.20 10.51 11.15 3,485,556 +0.97(+9.55%)
Mar 23, 2020 10.27 10.33 9.309 10.18 4,646,688 -0.07(-0.73%)
Mar 20, 2020 11.37 11.50 10.23 10.26 6,636,464 -1.12(-9.86%)
Mar 19, 2020 11.34 11.53 10.63 11.38 5,149,058 -0.15(-1.30%)
Mar 18, 2020 12.12 12.77 10.76 11.53 4,107,203 -1.67(-12.66%)
Mar 17, 2020 12.83 13.69 12.35 13.20 5,119,032 +0.56(+4.41%)
Mar 16, 2020 11.76 13.42 11.75 12.64 4,031,589 -1.17(-8.48%)
Mar 13, 2020 13.09 14.24 12.55 13.81 5,267,468 +1.44(+11.62%)
Mar 12, 2020 12.47 13.71 12.37 12.38 3,571,525 -1.91(-13.38%)
Mar 11, 2020 14.66 14.99 14.14 14.29 3,812,734 -0.88(-5.81%)
Mar 10, 2020 14.78 15.19 14.07 15.17 3,208,169 +1.08(+7.67%)
Mar 09, 2020 14.53 14.94 14.08 14.09 3,959,710 -1.87(-11.72%)
Mar 06, 2020 15.60 16.36 15.60 15.96 3,605,735 -0.38(-2.34%)
Mar 05, 2020 16.59 16.86 16.10 16.34 4,147,296 -0.84(-4.89%)
Mar 04, 2020 16.72 17.19 16.43 17.18 3,340,887 +0.77(+4.71%)
Mar 03, 2020 17.05 17.50 16.38 16.41 4,606,553 -0.71(-4.13%)
Mar 02, 2020 16.50 17.11 16.12 17.11 3,824,083 +0.73(+4.46%)
Feb 28, 2020 15.94 16.43 15.64 16.38 5,182,402 -0.18(-1.10%)
Feb 27, 2020 17.08 17.33 16.54 16.56 3,361,393 -0.88(-5.05%)
Feb 26, 2020 18.15 18.44 17.45 17.45 3,675,765 -0.55(-3.05%)
Feb 25, 2020 18.93 18.93 17.98 17.99 2,672,122 -0.86(-4.58%)
Feb 24, 2020 18.78 19.08 18.78 18.86 2,118,540 -0.72(-3.69%)
Feb 21, 2020 19.59 19.67 19.35 19.58 2,068,773 -0.13(-0.67%)
Feb 20, 2020 19.59 19.97 19.55 19.71 2,481,930 +0.03(+0.17%)
Feb 19, 2020 19.50 19.83 19.44 19.68 2,651,331 +0.22(+1.15%)
Feb 18, 2020 19.41 19.54 19.19 19.46 2,214,211 -0.05(-0.26%)
Feb 14, 2020 19.37 19.51 19.30 19.51 4,534,241 +0.09(+0.47%)
Feb 13, 2020 19.30 19.54 19.28 19.41 1,826,593 +0.09(+0.44%)
Feb 12, 2020 19.25 19.42 19.21 19.33 2,056,206 +0.26(+1.34%)
Feb 11, 2020 18.87 19.21 18.83 19.07 1,741,606 +0.24(+1.27%)
Feb 10, 2020 18.97 19.03 18.61 18.83 2,409,451 -0.22(-1.17%)
Feb 07, 2020 19.03 19.22 18.98 19.06 1,926,692 -0.10(-0.52%)
Feb 06, 2020 19.15 19.36 19.09 19.16 2,441,000 +0.06(+0.30%)
Feb 05, 2020 18.87 19.33 18.81 19.10 2,869,319 +0.50(+2.71%)
Feb 04, 2020 18.51 18.75 18.51 18.59 2,619,884 +0.36(+1.99%)
Feb 03, 2020 18.19 18.49 18.03 18.23 1,634,451 +0.36(+1.99%)
Jan 31, 2020 18.04 18.24 17.83 17.88 2,629,454 -0.26(-1.41%)
Jan 30, 2020 17.79 18.16 17.79 18.13 1,971,886 +0.14(+0.78%)
Jan 29, 2020 17.92 18.23 17.90 17.99 1,554,374 +0.09(+0.51%)
Jan 28, 2020 17.75 18.11 17.75 17.90 1,549,848 +0.21(+1.17%)
Jan 27, 2020 17.63 17.88 17.55 17.69 1,562,332 -0.39(-2.15%)
Jan 24, 2020 18.26 18.26 18.03 18.08 1,684,932 -0.20(-1.08%)
Jan 23, 2020 18.16 18.36 17.99 18.28 2,071,220 +0.00(+0.00%)
Jan 22, 2020 18.28 18.33 18.14 18.28 1,612,101 -0.07(-0.36%)
Jan 21, 2020 18.36 18.50 18.24 18.35 1,657,235 -0.17(-0.89%)
Jan 17, 2020 18.58 18.70 18.50 18.51 1,992,550 +0.00(+0.00%)
Jan 16, 2020 18.10 18.51 18.09 18.51 1,939,574 +0.59(+3.32%)
Jan 15, 2020 17.89 18.07 17.86 17.92 1,901,913 -0.11(-0.60%)
Jan 14, 2020 18.01 18.14 17.93 18.02 1,959,560 +0.00(+0.00%)
Jan 13, 2020 17.91 18.11 17.75 18.02 1,868,734 +0.15(+0.83%)
Jan 10, 2020 18.15 18.25 17.83 17.88 2,413,722 -0.21(-1.19%)
Jan 09, 2020 17.69 18.56 17.57 18.09 2,788,708 +0.69(+3.94%)
Jan 08, 2020 17.50 17.59 17.33 17.40 2,147,167 -0.03(-0.19%)
Jan 07, 2020 17.43 17.56 17.33 17.44 2,309,816 -0.17(-0.99%)
Jan 06, 2020 17.59 17.77 17.45 17.61 1,791,703 -0.20(-1.11%)
Jan 03, 2020 17.54 17.90 17.46 17.81 1,828,148 -0.17(-0.96%)
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.