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:

abrdn Asia-Pacific Income Fund, Inc (NY: FAX )

16.40 -0.07 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.978 1.978 1.978 0 +0.01(+0.62%)
Dec 28, 2017 1.949 1.970 1.949 1.965 1,684,453 +0.01(+0.73%)
Dec 27, 2017 1.959 1.967 1.947 1.951 4,723,296 -0.01(-0.41%)
Dec 26, 2017 1.955 1.967 1.955 1.959 2,471,169 -0.01(-0.41%)
Dec 22, 2017 1.963 1.971 1.955 1.967 2,260,719 +0.01(+0.41%)
Dec 21, 2017 1.967 1.967 1.955 1.959 2,053,776 -0.00(-0.21%)
Dec 20, 2017 1.959 1.963 1.951 1.963 1,798,998 +0.00(+0.21%)
Dec 19, 2017 1.971 1.971 1.955 1.959 2,697,174 +0.00(+0.00%)
Dec 18, 2017 1.947 1.971 1.947 1.959 3,589,839 +0.00(+0.21%)
Dec 15, 2017 1.951 1.963 1.947 1.955 2,275,789 +0.01(+0.41%)
Dec 14, 2017 1.943 1.955 1.943 1.947 3,486,932 +0.00(+0.00%)
Dec 13, 2017 1.947 1.951 1.943 1.947 3,201,604 +0.00(+0.00%)
Dec 12, 2017 1.951 1.955 1.943 1.947 2,590,357 +0.00(+0.00%)
Dec 11, 2017 1.949 1.967 1.947 1.947 4,924,835 -0.02(-0.82%)
Dec 08, 2017 1.971 1.971 1.959 1.963 1,688,130 -0.01(-0.41%)
Dec 07, 2017 1.975 1.979 1.963 1.971 1,010,724 -0.01(-0.41%)
Dec 06, 2017 1.967 1.979 1.967 1.979 894,574 +0.00(+0.20%)
Dec 05, 2017 1.963 1.979 1.963 1.975 1,499,127 +0.01(+0.41%)
Dec 04, 2017 1.971 1.971 1.955 1.967 2,099,165 -0.00(-0.20%)
Dec 01, 2017 1.971 1.975 1.959 1.971 2,069,236 -0.00(-0.20%)
Nov 30, 2017 1.963 1.979 1.963 1.975 1,679,403 +0.00(+0.20%)
Nov 29, 2017 1.979 1.983 1.959 1.971 1,753,023 -0.01(-0.41%)
Nov 28, 2017 1.975 1.979 1.965 1.979 1,400,667 +0.01(+0.31%)
Nov 27, 2017 1.971 1.987 1.971 1.973 1,020,306 -0.01(-0.30%)
Nov 24, 2017 1.971 1.979 1.971 1.979 500,589 +0.01(+0.61%)
Nov 22, 2017 1.967 1.971 1.963 1.967 878,855 -0.00(-0.20%)
Nov 21, 2017 1.963 1.979 1.959 1.971 1,429,621 +0.00(+0.20%)
Nov 20, 2017 1.967 1.975 1.963 1.967 1,262,248 +0.06(+3.38%)
Nov 17, 2017 1.895 1.907 1.891 1.903 1,347,324 +0.00(+0.20%)
Nov 16, 2017 1.872 1.903 1.868 1.899 1,192,127 +0.03(+1.65%)
Nov 15, 2017 1.857 1.884 1.857 1.868 3,972,207 -0.02(-1.02%)
Nov 14, 2017 1.891 1.899 1.872 1.888 3,439,777 -0.01(-0.61%)
Nov 13, 2017 1.915 1.922 1.895 1.899 2,613,899 -0.02(-1.00%)
Nov 10, 2017 1.922 1.930 1.918 1.918 896,164 -0.01(-0.60%)
Nov 09, 2017 1.926 1.930 1.915 1.930 1,105,275 +0.00(+0.20%)
Nov 08, 2017 1.934 1.938 1.926 1.926 1,193,038 -0.01(-0.60%)
Nov 07, 2017 1.930 1.938 1.930 1.938 934,999 +0.01(+0.40%)
Nov 06, 2017 1.934 1.938 1.930 1.930 1,346,978 -0.00(-0.20%)
Nov 03, 2017 1.942 1.945 1.934 1.934 1,400,792 -0.01(-0.59%)
Nov 02, 2017 1.945 1.953 1.942 1.945 872,925 -0.01(-0.39%)
Nov 01, 2017 1.942 1.953 1.938 1.953 1,034,882 +0.02(+0.80%)
Oct 31, 2017 1.949 1.957 1.936 1.938 1,736,768 -0.01(-0.59%)
Oct 30, 2017 1.961 1.949 1.949 1,000,766 -0.01(-0.39%)
Oct 27, 2017 1.965 1.968 1.949 1.957 1,079,815 +0.01(+0.59%)
Oct 26, 2017 1.949 1.953 1.938 1.945 1,555,693 +0.01(+0.40%)
Oct 25, 2017 1.957 1.972 1.930 1.938 2,573,629 -0.03(-1.37%)
Oct 24, 2017 1.965 1.968 1.953 1.965 1,461,861 -0.00(-0.10%)
Oct 23, 2017 1.972 1.984 1.965 1.967 935,741 -0.01(-0.49%)
Oct 20, 2017 1.972 1.976 1.968 1.976 683,818 +0.01(+0.39%)
Oct 19, 2017 1.976 1.984 1.968 1.968 981,559 +0.06(+3.02%)
Oct 18, 2017 1.907 1.911 1.903 1.911 1,150,272 +0.00(+0.00%)
Oct 17, 2017 1.903 1.914 1.896 1.911 814,928 +0.01(+0.39%)
Oct 16, 2017 1.903 1.908 1.896 1.903 1,479,332 -0.00(-0.19%)
Oct 13, 2017 1.907 1.911 1.900 1.907 1,082,748 +0.00(+0.19%)
Oct 12, 2017 1.903 1.903 1.898 1.903 772,349 +0.00(+0.19%)
Oct 11, 2017 1.900 1.903 1.896 1.900 1,188,491 +0.00(+0.20%)
Oct 10, 2017 1.892 1.900 1.892 1.896 953,650 +0.01(+0.39%)
Oct 09, 2017 1.892 1.892 1.885 1.889 1,043,332 +0.00(+0.20%)
Oct 06, 2017 1.889 1.892 1.881 1.885 1,829,598 -0.00(-0.20%)
Oct 05, 2017 1.892 1.896 1.889 1.889 1,329,227 -0.00(-0.20%)
Oct 04, 2017 1.892 1.903 1.889 1.892 1,838,557 +0.00(+0.20%)
Oct 03, 2017 1.903 1.914 1.889 1.889 2,982,752 -0.01(-0.78%)
Oct 02, 2017 1.900 1.914 1.900 1.903 1,300,483 -0.00(-0.19%)
Sep 29, 2017 1.914 1.914 1.900 1.907 1,589,822 +0.00(+0.19%)
Sep 28, 2017 1.900 1.911 1.896 1.903 900,659 +0.00(+0.00%)
Sep 27, 2017 1.907 1.914 1.900 1.903 948,017 -0.01(-0.39%)
Sep 26, 2017 1.900 1.911 1.896 1.911 1,091,764 +0.01(+0.58%)
Sep 25, 2017 1.907 1.911 1.896 1.900 1,567,615 -0.01(-0.58%)
Sep 22, 2017 1.911 1.914 1.907 1.911 986,099 +0.00(+0.00%)
Sep 21, 2017 1.914 1.925 1.903 1.911 1,217,638 -0.01(-0.29%)
Sep 20, 2017 1.909 1.916 1.905 1.916 1,239,740 +0.01(+0.38%)
Sep 19, 2017 1.902 1.909 1.902 1.909 1,243,410 +0.01(+0.39%)
Sep 18, 2017 1.894 1.909 1.894 1.902 1,350,224 -0.01(-0.39%)
Sep 15, 2017 1.905 1.909 1.898 1.909 802,780 +0.01(+0.29%)
Sep 14, 2017 1.898 1.909 1.898 1.903 1,051,272 +0.00(+0.10%)
Sep 13, 2017 1.905 1.905 1.898 1.902 978,380 +0.00(+0.19%)
Sep 12, 2017 1.898 1.902 1.891 1.898 946,416 -0.01(-0.39%)
Sep 11, 2017 1.894 1.905 1.891 1.905 991,584 +0.02(+0.97%)
Sep 08, 2017 1.883 1.891 1.880 1.887 1,095,266 +0.01(+0.39%)
Sep 07, 2017 1.880 1.887 1.880 1.880 1,676,502 +0.00(+0.00%)
Sep 06, 2017 1.898 1.905 1.872 1.880 1,975,645 -0.02(-1.16%)
Sep 05, 2017 1.887 1.902 1.883 1.902 913,713 +0.01(+0.58%)
Sep 01, 2017 1.891 1.894 1.883 1.891 717,012 +0.01(+0.39%)
Aug 31, 2017 1.898 1.898 1.883 1.883 1,079,343 -0.01(-0.77%)
Aug 30, 2017 1.902 1.902 1.891 1.898 927,533 -0.00(-0.19%)
Aug 29, 2017 1.898 1.909 1.894 1.902 1,063,206 -0.00(-0.19%)
Aug 28, 2017 1.905 1.909 1.898 1.905 1,335,438 +0.01(+0.58%)
Aug 25, 2017 1.891 1.905 1.883 1.894 823,004 +0.00(+0.19%)
Aug 24, 2017 1.894 1.898 1.887 1.891 734,128 -0.01(-0.39%)
Aug 23, 2017 1.898 1.902 1.861 1.898 1,583,324 -0.04(-2.27%)
Aug 22, 2017 1.883 1.942 1.879 1.942 918,412 +0.06(+3.32%)
Aug 21, 2017 1.876 1.880 1.876 1.880 737,418 +0.01(+0.59%)
Aug 18, 2017 1.861 1.876 1.861 1.869 1,375,403 +0.01(+0.59%)
Aug 17, 2017 1.880 1.883 1.857 1.857 1,067,488 -0.02(-1.27%)
Aug 16, 2017 1.874 1.881 1.870 1.881 1,627,019 +0.01(+0.78%)
Aug 15, 2017 1.878 1.878 1.863 1.867 1,294,602 -0.01(-0.39%)
Aug 14, 2017 1.863 1.881 1.859 1.874 2,039,323 +0.02(+0.98%)
Aug 11, 2017 1.830 1.859 1.827 1.856 1,474,021 +0.03(+1.39%)
Aug 10, 2017 1.841 1.852 1.819 1.830 4,031,458 -0.02(-1.18%)
Aug 09, 2017 1.870 1.881 1.845 1.852 2,368,416 -0.03(-1.36%)
Aug 08, 2017 1.892 1.896 1.878 1.878 1,052,837 -0.01(-0.77%)
Aug 07, 2017 1.892 1.900 1.889 1.892 1,280,916 +0.00(+0.00%)
Aug 04, 2017 1.885 1.892 1.885 1.892 952,901 +0.00(+0.19%)
Aug 03, 2017 1.892 1.896 1.881 1.889 1,272,120 -0.00(-0.19%)
Aug 02, 2017 1.900 1.914 1.889 1.892 1,622,453 -0.00(-0.19%)
Aug 01, 2017 1.896 1.907 1.889 1.896 1,975,147 +0.01(+0.39%)
Jul 31, 2017 1.896 1.896 1.878 1.889 2,055,617 +0.01(+0.58%)
Jul 28, 2017 1.863 1.878 1.863 1.878 1,090,217 +0.01(+0.39%)
Jul 27, 2017 1.874 1.874 1.867 1.870 958,965 -0.00(-0.19%)
Jul 26, 2017 1.870 1.878 1.867 1.874 1,546,664 +0.01(+0.59%)
Jul 25, 2017 1.870 1.870 1.863 1.863 1,994,337 -0.01(-0.39%)
Jul 24, 2017 1.870 1.870 1.867 1.870 1,012,316 +0.00(+0.20%)
Jul 21, 2017 1.859 1.867 1.858 1.867 1,253,223 +0.01(+0.39%)
Jul 20, 2017 1.878 1.859 1.859 1,550,235 -0.01(-0.29%)
Jul 19, 2017 1.850 1.865 1.849 1.865 2,127,300 +0.01(+0.78%)
Jul 18, 2017 1.840 1.854 1.840 1.850 1,476,071 +0.01(+0.59%)
Jul 17, 2017 1.840 1.847 1.832 1.840 2,268,621 +0.00(+0.00%)
Jul 14, 2017 1.825 1.843 1.825 1.840 2,328,169 +0.02(+1.20%)
Jul 13, 2017 1.818 1.825 1.814 1.818 1,652,749 +0.00(+0.00%)
Jul 12, 2017 1.821 1.821 1.811 1.818 2,093,351 +0.00(+0.20%)
Jul 11, 2017 1.818 1.818 1.811 1.814 997,264 +0.00(+0.00%)
Jul 10, 2017 1.818 1.818 1.811 1.814 1,604,727 +0.00(+0.00%)
Jul 07, 2017 1.814 1.818 1.811 1.814 1,778,404 +0.01(+0.40%)
Jul 06, 2017 1.821 1.821 1.800 1.807 2,243,130 -0.01(-0.79%)
Jul 05, 2017 1.825 1.829 1.814 1.821 1,434,194 -0.01(-0.40%)
Jul 03, 2017 1.825 1.829 1.821 1.829 709,625 +0.02(+1.00%)
Jun 30, 2017 1.829 1.829 1.811 1.811 1,416,288 -0.01(-0.79%)
Jun 29, 2017 1.829 1.829 1.814 1.825 1,472,926 -0.00(-0.10%)
Jun 28, 2017 1.840 1.840 1.821 1.827 1,513,878 +0.01(+0.30%)
Jun 27, 2017 1.829 1.829 1.818 1.821 1,371,762 -0.01(-0.40%)
Jun 26, 2017 1.807 1.829 1.807 1.829 1,279,847 +0.03(+1.41%)
Jun 23, 2017 1.814 1.825 1.803 1.803 1,104,591 -0.01(-0.60%)
Jun 22, 2017 1.814 1.825 1.814 1.814 1,473,663 -0.00(-0.20%)
Jun 21, 2017 1.818 1.818 1.807 1.818 1,223,693 +0.01(+0.40%)
Jun 20, 2017 1.821 1.825 1.811 1.811 1,077,413 -0.01(-0.79%)
Jun 19, 2017 1.825 1.832 1.818 1.825 1,155,745 +0.00(+0.00%)
Jun 16, 2017 1.821 1.825 1.818 1.825 841,518 +0.08(+4.35%)
Jun 15, 2017 1.749 1.756 1.746 1.749 1,409,787 +0.00(+0.00%)
Jun 14, 2017 1.753 1.756 1.749 1.749 989,557 +0.00(+0.20%)
Jun 13, 2017 1.759 1.763 1.746 1.746 1,216,031 -0.02(-0.98%)
Jun 12, 2017 1.749 1.763 1.746 1.763 1,427,900 +0.02(+1.20%)
Jun 09, 2017 1.756 1.756 1.742 1.742 1,507,926 -0.01(-0.69%)
Jun 08, 2017 1.756 1.756 1.749 1.754 850,567 -0.00(-0.10%)
Jun 07, 2017 1.746 1.756 1.745 1.756 991,566 +0.01(+0.80%)
Jun 06, 2017 1.739 1.753 1.739 1.742 1,637,197 +0.00(+0.00%)
Jun 05, 2017 1.742 1.746 1.735 1.742 1,321,515 +0.00(+0.00%)
Jun 02, 2017 1.746 1.746 1.739 1.742 1,306,032 -0.00(-0.20%)
Jun 01, 2017 1.746 1.746 1.739 1.746 1,462,801 +0.00(+0.00%)
May 31, 2017 1.746 1.746 1.739 1.746 990,883 +0.00(+0.00%)
May 30, 2017 1.756 1.756 1.742 1.746 1,132,256 +0.00(+0.20%)
May 26, 2017 1.746 1.749 1.739 1.742 1,815,834 +0.00(+0.20%)
May 25, 2017 1.746 1.746 1.739 1.739 1,383,464 -0.01(-0.40%)
May 24, 2017 1.746 1.746 1.739 1.746 1,351,252 +0.00(+0.20%)
May 23, 2017 1.735 1.742 1.732 1.742 1,909,973 +0.01(+0.80%)
May 22, 2017 1.725 1.734 1.721 1.728 1,165,665 +0.00(+0.20%)
May 19, 2017 1.725 1.732 1.721 1.725 1,899,142 -0.00(-0.20%)
May 18, 2017 1.721 1.735 1.721 1.728 1,028,628 +0.00(+0.00%)
May 17, 2017 1.721 1.735 1.721 1.728 2,934,354 +0.06(+3.75%)
May 16, 2017 1.669 1.669 1.666 1.666 1,782,345 -0.00(-0.20%)
May 15, 2017 1.656 1.669 1.656 1.669 2,119,534 +0.01(+0.80%)
May 12, 2017 1.659 1.659 1.652 1.656 1,431,837 +0.00(+0.20%)
May 11, 2017 1.656 1.659 1.649 1.652 1,987,814 -0.00(-0.20%)
May 10, 2017 1.659 1.662 1.652 1.656 1,573,642 -0.01(-0.40%)
May 09, 2017 1.659 1.662 1.656 1.662 2,052,814 +0.01(+0.40%)
May 08, 2017 1.676 1.676 1.656 1.656 1,720,364 -0.01(-0.80%)
May 05, 2017 1.669 1.669 1.659 1.669 2,674,269 +0.00(+0.30%)
May 04, 2017 1.672 1.672 1.659 1.664 1,862,031 -0.00(-0.30%)
May 03, 2017 1.672 1.672 1.659 1.669 1,246,134 -0.00(-0.20%)
May 02, 2017 1.659 1.672 1.656 1.672 1,139,924 +0.02(+1.00%)
May 01, 2017 1.662 1.666 1.656 1.656 1,941,690 -0.01(-0.40%)
Apr 28, 2017 1.662 1.662 1.656 1.662 1,461,555 +0.01(+0.60%)
Apr 27, 2017 1.662 1.662 1.652 1.652 1,185,717 -0.01(-0.60%)
Apr 26, 2017 1.656 1.662 1.652 1.662 1,361,258 +0.01(+0.60%)
Apr 25, 2017 1.646 1.659 1.646 1.652 1,654,071 +0.00(+0.20%)
Apr 24, 2017 1.646 1.652 1.646 1.649 1,422,033 +0.00(+0.20%)
Apr 21, 2017 1.656 1.656 1.643 1.646 1,482,693 -0.01(-0.60%)
Apr 20, 2017 1.662 1.662 1.656 1.656 703,237 +0.00(+0.00%)
Apr 19, 2017 1.659 1.659 1.651 1.656 1,616,900 +0.06(+3.53%)
Apr 18, 2017 1.587 1.599 1.587 1.599 932,274 +0.01(+0.60%)
Apr 17, 2017 1.593 1.599 1.590 1.590 1,533,768 -0.00(-0.20%)
Apr 13, 2017 1.587 1.593 1.583 1.593 1,171,988 +0.01(+0.60%)
Apr 12, 2017 1.580 1.590 1.580 1.583 1,687,050 +0.00(+0.20%)
Apr 11, 2017 1.593 1.593 1.580 1.580 1,600,191 -0.01(-0.80%)
Apr 10, 2017 1.583 1.593 1.580 1.593 2,089,761 +0.01(+0.60%)
Apr 07, 2017 1.577 1.583 1.571 1.583 1,725,630 +0.01(+0.61%)
Apr 06, 2017 1.577 1.577 1.567 1.574 1,941,703 -0.01(-0.40%)
Apr 05, 2017 1.577 1.583 1.574 1.580 1,654,989 +0.01(+0.40%)
Apr 04, 2017 1.583 1.587 1.571 1.574 1,481,710 -0.01(-0.60%)
Apr 03, 2017 1.593 1.593 1.577 1.583 1,512,816 -0.01(-0.40%)
Mar 31, 2017 1.583 1.590 1.580 1.590 1,048,021 +0.01(+0.60%)
Mar 30, 2017 1.587 1.587 1.577 1.580 1,166,279 -0.00(-0.20%)
Mar 29, 2017 1.590 1.590 1.580 1.583 1,048,542 -0.00(-0.20%)
Mar 28, 2017 1.583 1.590 1.577 1.587 1,807,863 +0.01(+0.61%)
Mar 27, 2017 1.580 1.580 1.574 1.577 1,463,969 -0.01(-0.60%)
Mar 24, 2017 1.571 1.587 1.571 1.587 1,026,218 +0.02(+1.01%)
Mar 23, 2017 1.564 1.575 1.564 1.571 847,728 +0.00(+0.20%)
Mar 22, 2017 1.564 1.571 1.561 1.567 1,886,012 +0.01(+0.41%)
Mar 21, 2017 1.561 1.574 1.558 1.561 2,259,598 +0.00(+0.00%)
Mar 20, 2017 1.564 1.567 1.561 1.561 1,418,819 -0.00(-0.20%)
Mar 17, 2017 1.555 1.564 1.552 1.564 2,122,591 +0.01(+0.61%)
Mar 16, 2017 1.561 1.574 1.552 1.555 1,855,650 -0.00(-0.10%)
Mar 15, 2017 1.525 1.556 1.512 1.556 1,916,033 +0.03(+2.29%)
Mar 14, 2017 1.521 1.534 1.506 1.521 2,524,802 -0.01(-0.41%)
Mar 13, 2017 1.528 1.547 1.521 1.528 2,505,085 +0.00(+0.00%)
Mar 10, 2017 1.518 1.582 1.509 1.528 2,371,576 +0.01(+0.63%)
Mar 09, 2017 1.518 1.521 1.509 1.518 2,545,165 -0.00(-0.21%)
Mar 08, 2017 1.525 1.531 1.521 1.521 2,703,693 -0.00(-0.21%)
Mar 07, 2017 1.531 1.540 1.525 1.525 2,654,359 -0.01(-0.82%)
Mar 06, 2017 1.553 1.556 1.534 1.537 2,393,874 -0.02(-1.02%)
Mar 03, 2017 1.550 1.556 1.540 1.553 1,737,171 -0.00(-0.20%)
Mar 02, 2017 1.559 1.563 1.547 1.556 2,506,400 -0.00(-0.20%)
Mar 01, 2017 1.582 1.582 1.559 1.559 3,705,561 -0.02(-1.20%)
Feb 28, 2017 1.572 1.578 1.569 1.578 1,961,197 +0.01(+0.60%)
Feb 27, 2017 1.569 1.569 1.566 1.569 1,289,839 +0.00(+0.20%)
Feb 24, 2017 1.563 1.569 1.559 1.566 1,449,985 +0.01(+0.41%)
Feb 23, 2017 1.553 1.566 1.550 1.559 1,814,224 +0.01(+0.41%)
Feb 22, 2017 1.550 1.553 1.547 1.553 1,251,646 +0.00(+0.20%)
Feb 21, 2017 1.550 1.553 1.547 1.550 1,702,665 +0.01(+0.41%)
Feb 17, 2017 1.544 1.544 1.544 0 +0.00(+0.00%)
Feb 16, 2017 1.547 1.550 1.544 1.544 1,428,772 +0.00(+0.10%)
Feb 15, 2017 1.542 1.548 1.542 1.542 1,272,908 +0.00(+0.00%)
Feb 14, 2017 1.548 1.548 1.542 1.542 1,665,165 -0.00(-0.20%)
Feb 13, 2017 1.548 1.548 1.539 1.545 2,278,117 +0.00(+0.20%)
Feb 10, 2017 1.526 1.545 1.523 1.542 1,583,534 +0.01(+0.82%)
Feb 09, 2017 1.529 1.533 1.520 1.529 2,476,670 +0.00(+0.00%)
Feb 08, 2017 1.542 1.542 1.523 1.529 1,831,731 -0.01(-0.61%)
Feb 07, 2017 1.533 1.539 1.531 1.539 1,536,197 +0.01(+0.82%)
Feb 06, 2017 1.545 1.545 1.526 1.526 2,781,295 -0.01(-0.82%)
Feb 03, 2017 1.529 1.548 1.526 1.539 3,348,457 +0.01(+0.82%)
Feb 02, 2017 1.517 1.533 1.517 1.526 1,988,458 +0.01(+0.83%)
Feb 01, 2017 1.514 1.517 1.511 1.514 1,198,410 +0.01(+0.42%)
Jan 31, 2017 1.501 1.514 1.498 1.508 2,196,563 +0.01(+0.84%)
Jan 30, 2017 1.504 1.504 1.495 1.495 2,095,124 -0.01(-0.63%)
Jan 27, 2017 1.501 1.504 1.495 1.504 1,345,403 +0.01(+0.42%)
Jan 26, 2017 1.498 1.504 1.495 1.498 2,364,976 -0.00(-0.21%)
Jan 25, 2017 1.526 1.529 1.495 1.501 4,567,000 -0.02(-1.03%)
Jan 24, 2017 1.508 1.523 1.508 1.517 2,561,135 +0.01(+0.83%)
Jan 23, 2017 1.508 1.511 1.504 1.504 2,675,622 +0.00(+0.21%)
Jan 20, 2017 1.495 1.504 1.486 1.501 2,412,059 +0.01(+0.63%)
Jan 19, 2017 1.495 1.495 1.489 1.492 1,747,668 +0.00(+0.32%)
Jan 18, 2017 1.493 1.493 1.487 1.487 1,665,935 +0.00(+0.00%)
Jan 17, 2017 1.490 1.493 1.484 1.487 4,824,088 +0.00(+0.21%)
Jan 13, 2017 1.484 1.484 1.484 0 +0.01(+0.42%)
Jan 12, 2017 1.481 1.484 1.478 1.478 3,007,285 +0.00(+0.21%)
Jan 11, 2017 1.472 1.478 1.465 1.475 3,389,431 +0.01(+0.85%)
Jan 10, 2017 1.459 1.472 1.459 1.462 4,056,241 +0.01(+0.64%)
Jan 09, 2017 1.468 1.478 1.453 1.453 4,716,318 -0.02(-1.48%)
Jan 06, 2017 1.443 1.475 1.443 1.475 3,845,834 +0.03(+2.16%)
Jan 05, 2017 1.440 1.453 1.434 1.443 13,242,104 +0.01(+0.87%)
Jan 04, 2017 1.434 1.453 1.431 1.431 9,998,173 +0.00(+0.22%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.