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

Fidelity Energy MSCI ETF (NY: FENY )

24.20 -0.04 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 11.57 11.63 11.13 11.47 1,295,542 -0.28(-2.40%)
Feb 25, 2021 12.11 12.11 11.67 11.75 1,589,016 -0.24(-1.99%)
Feb 24, 2021 11.63 12.04 11.53 11.99 1,712,390 +0.44(+3.82%)
Feb 23, 2021 11.50 11.59 11.03 11.55 1,279,152 +0.17(+1.47%)
Feb 22, 2021 11.09 11.55 11.08 11.38 1,445,281 +0.35(+3.20%)
Feb 19, 2021 10.84 11.05 10.82 11.03 530,746 +0.20(+1.88%)
Feb 18, 2021 11.06 11.08 10.80 10.82 622,496 -0.29(-2.62%)
Feb 17, 2021 11.07 11.18 10.91 11.11 873,382 +0.13(+1.21%)
Feb 16, 2021 10.95 11.09 10.88 10.98 1,241,057 +0.29(+2.73%)
Feb 12, 2021 10.42 10.71 10.42 10.69 492,682 +0.16(+1.51%)
Feb 11, 2021 10.65 10.65 10.31 10.53 968,252 -0.17(-1.57%)
Feb 10, 2021 10.56 10.70 10.46 10.70 663,706 +0.19(+1.85%)
Feb 09, 2021 10.54 10.57 10.36 10.50 957,311 -0.11(-1.08%)
Feb 08, 2021 10.35 10.65 10.30 10.62 997,912 +0.44(+4.34%)
Feb 05, 2021 10.23 10.27 10.15 10.18 443,969 +0.09(+0.87%)
Feb 04, 2021 10.07 10.09 9.878 10.09 557,192 +0.10(+0.97%)
Feb 03, 2021 9.630 10.01 9.613 9.992 870,623 +0.41(+4.33%)
Feb 02, 2021 9.675 9.789 9.569 9.578 622,815 +0.11(+1.12%)
Feb 01, 2021 9.507 9.564 9.313 9.472 636,762 +0.09(+0.94%)
Jan 29, 2021 9.569 9.701 9.357 9.383 876,270 -0.32(-3.28%)
Jan 28, 2021 9.630 9.798 9.578 9.701 748,548 +0.12(+1.29%)
Jan 27, 2021 9.507 9.850 9.409 9.578 1,483,661 -0.11(-1.18%)
Jan 26, 2021 10.00 10.13 9.692 9.692 1,278,567 -0.23(-2.31%)
Jan 25, 2021 9.895 9.948 9.728 9.922 769,661 -0.09(-0.88%)
Jan 22, 2021 9.807 10.02 9.729 10.01 984,798 -0.04(-0.35%)
Jan 21, 2021 10.36 10.38 9.939 10.05 1,388,679 -0.34(-3.31%)
Jan 20, 2021 10.49 10.49 10.29 10.39 971,482 +0.01(+0.08%)
Jan 19, 2021 10.34 10.44 10.28 10.38 884,453 +0.19(+1.82%)
Jan 15, 2021 10.39 10.46 10.08 10.20 1,047,219 -0.41(-3.83%)
Jan 14, 2021 10.35 10.69 10.35 10.60 1,042,056 +0.32(+3.09%)
Jan 13, 2021 10.42 10.42 10.21 10.28 730,814 -0.08(-0.77%)
Jan 12, 2021 10.14 10.42 10.06 10.36 2,192,614 +0.35(+3.53%)
Jan 11, 2021 9.648 10.03 9.578 10.01 705,714 +0.18(+1.79%)
Jan 08, 2021 10.00 10.00 9.763 9.833 635,989 -0.04(-0.45%)
Jan 07, 2021 9.816 9.966 9.719 9.878 878,531 +0.16(+1.63%)
Jan 06, 2021 9.560 9.807 9.480 9.719 1,237,049 +0.29(+3.09%)
Jan 05, 2021 9.092 9.666 9.057 9.427 1,733,444 +0.43(+4.81%)
Jan 04, 2021 9.083 9.163 8.889 8.995 1,264,993 +0.04(+0.39%)
Dec 31, 2020 8.960 8.960 8.960 891,002 -0.08(-0.88%)
Dec 30, 2020 8.907 9.124 8.880 9.039 891,002 +0.16(+1.79%)
Dec 29, 2020 9.021 9.030 8.854 8.880 760,719 -0.06(-0.69%)
Dec 28, 2020 9.083 9.163 8.924 8.942 1,247,454 -0.07(-0.78%)
Dec 24, 2020 9.110 9.110 8.942 9.013 321,053 -0.07(-0.78%)
Dec 23, 2020 8.951 9.199 8.951 9.083 600,268 +0.22(+2.49%)
Dec 22, 2020 8.986 9.030 8.863 8.863 840,119 -0.16(-1.76%)
Dec 21, 2020 8.810 9.083 8.739 9.021 1,099,234 -0.18(-1.92%)
Dec 18, 2020 9.330 9.348 9.114 9.198 1,037,023 -0.12(-1.30%)
Dec 17, 2020 9.476 9.476 9.271 9.319 629,459 -0.05(-0.56%)
Dec 16, 2020 9.467 9.476 9.310 9.371 632,303 -0.04(-0.46%)
Dec 15, 2020 9.336 9.467 9.196 9.415 1,136,278 +0.17(+1.89%)
Dec 14, 2020 9.738 9.738 9.205 9.240 1,268,914 -0.31(-3.29%)
Dec 11, 2020 9.625 9.625 9.424 9.555 830,140 -0.12(-1.26%)
Dec 10, 2020 9.380 9.773 9.363 9.677 1,001,027 +0.31(+3.36%)
Dec 09, 2020 9.450 9.599 9.249 9.363 1,091,656 +0.02(+0.19%)
Dec 08, 2020 9.092 9.424 9.092 9.345 960,060 +0.14(+1.52%)
Dec 07, 2020 9.336 9.336 9.127 9.205 877,233 -0.23(-2.41%)
Dec 04, 2020 9.100 9.433 9.083 9.433 1,273,522 +0.50(+5.58%)
Dec 03, 2020 8.882 9.039 8.786 8.934 944,868 +0.10(+1.09%)
Dec 02, 2020 8.541 8.978 8.523 8.838 827,858 +0.26(+3.06%)
Dec 01, 2020 8.759 8.803 8.551 8.576 1,241,530 +0.05(+0.62%)
Nov 30, 2020 8.952 8.952 8.515 8.523 1,135,172 -0.50(-5.52%)
Nov 27, 2020 9.092 9.158 8.960 9.022 477,127 -0.11(-1.24%)
Nov 25, 2020 9.284 9.284 9.070 9.135 1,506,309 -0.19(-2.06%)
Nov 24, 2020 9.179 9.363 9.100 9.328 1,660,198 +0.45(+5.02%)
Nov 23, 2020 8.427 8.899 8.427 8.882 1,723,208 +0.59(+7.17%)
Nov 20, 2020 8.331 8.359 8.244 8.287 465,459 -0.06(-0.73%)
Nov 19, 2020 8.139 8.362 8.069 8.349 568,383 +0.14(+1.70%)
Nov 18, 2020 8.506 8.550 8.209 8.209 945,093 -0.22(-2.59%)
Nov 17, 2020 8.235 8.436 8.139 8.427 769,035 +0.09(+1.05%)
Nov 16, 2020 8.130 8.357 8.069 8.340 2,385,479 +0.50(+6.35%)
Nov 13, 2020 7.605 7.876 7.605 7.841 576,419 +0.29(+3.82%)
Nov 12, 2020 7.693 7.789 7.492 7.553 731,945 -0.27(-3.46%)
Nov 11, 2020 8.025 8.025 7.754 7.824 854,243 -0.06(-0.78%)
Nov 10, 2020 7.807 7.885 7.632 7.885 1,016,460 +0.24(+3.20%)
Nov 09, 2020 7.378 7.807 7.378 7.640 7,155,546 +0.92(+13.65%)
Nov 06, 2020 6.862 6.954 6.689 6.723 606,275 -0.14(-2.04%)
Nov 05, 2020 6.871 6.985 6.845 6.862 433,386 +0.02(+0.26%)
Nov 04, 2020 6.836 7.002 6.670 6.845 778,145 +0.00(+0.00%)
Nov 03, 2020 7.011 7.011 6.791 6.845 1,142,129 -0.04(-0.63%)
Nov 02, 2020 6.749 6.967 6.629 6.889 1,101,407 +0.22(+3.28%)
Oct 30, 2020 6.618 6.670 6.513 6.670 702,936 +0.04(+0.66%)
Oct 29, 2020 6.373 6.653 6.277 6.626 887,349 +0.18(+2.85%)
Oct 28, 2020 6.574 6.600 6.417 6.443 1,994,544 -0.29(-4.29%)
Oct 27, 2020 6.810 6.810 6.714 6.731 538,448 -0.08(-1.16%)
Oct 26, 2020 6.967 6.985 6.749 6.810 1,006,650 -0.26(-3.71%)
Oct 23, 2020 7.133 7.186 6.994 7.072 499,319 -0.04(-0.61%)
Oct 22, 2020 6.836 7.125 6.804 7.116 494,290 +0.29(+4.23%)
Oct 21, 2020 6.906 6.943 6.827 6.827 1,025,270 -0.13(-1.88%)
Oct 20, 2020 6.906 7.015 6.870 6.959 616,480 +0.10(+1.40%)
Oct 19, 2020 7.037 7.072 6.862 6.862 525,675 -0.14(-2.00%)
Oct 16, 2020 7.177 7.177 7.002 7.002 701,678 -0.17(-2.32%)
Oct 15, 2020 6.976 7.174 6.897 7.168 519,556 +0.08(+1.11%)
Oct 14, 2020 7.072 7.251 7.072 7.090 555,791 +0.03(+0.37%)
Oct 13, 2020 7.186 7.203 7.037 7.063 496,176 -0.11(-1.58%)
Oct 12, 2020 7.142 7.186 7.060 7.177 1,082,180 +0.03(+0.37%)
Oct 09, 2020 7.308 7.334 7.133 7.151 501,378 -0.10(-1.45%)
Oct 08, 2020 7.055 7.263 7.023 7.256 678,302 +0.27(+3.88%)
Oct 07, 2020 6.915 7.011 6.854 6.985 323,537 +0.10(+1.40%)
Oct 06, 2020 7.090 7.139 6.871 6.889 842,858 -0.11(-1.62%)
Oct 05, 2020 6.871 7.002 6.836 7.002 817,279 +0.21(+3.09%)
Oct 02, 2020 6.530 6.841 6.513 6.792 872,007 +0.08(+1.17%)
Oct 01, 2020 6.836 6.871 6.672 6.714 954,011 -0.19(-2.78%)
Sep 30, 2020 6.967 7.055 6.880 6.906 374,855 -0.04(-0.63%)
Sep 29, 2020 7.116 7.125 6.862 6.950 1,761,819 -0.19(-2.69%)
Sep 28, 2020 7.090 7.212 7.090 7.142 718,784 +0.17(+2.51%)
Sep 25, 2020 6.906 7.020 6.858 6.967 990,174 -0.01(-0.13%)
Sep 24, 2020 6.967 7.090 6.819 6.976 758,022 +0.02(+0.25%)
Sep 23, 2020 7.317 7.352 6.959 6.959 903,185 -0.35(-4.78%)
Sep 22, 2020 7.387 7.492 7.291 7.308 943,493 -0.06(-0.83%)
Sep 21, 2020 7.439 7.452 7.247 7.369 1,050,343 -0.26(-3.44%)
Sep 18, 2020 7.675 7.710 7.553 7.632 494,629 -0.07(-0.87%)
Sep 17, 2020 7.561 7.708 7.492 7.699 546,360 +0.01(+0.11%)
Sep 16, 2020 7.484 7.798 7.406 7.690 1,151,777 +0.29(+3.96%)
Sep 15, 2020 7.501 7.568 7.380 7.398 567,173 -0.06(-0.81%)
Sep 14, 2020 7.415 7.518 7.355 7.458 558,023 +0.07(+0.93%)
Sep 11, 2020 7.423 7.441 7.329 7.389 684,290 +0.02(+0.23%)
Sep 10, 2020 7.682 7.690 7.372 7.372 1,110,131 -0.30(-3.93%)
Sep 09, 2020 7.699 7.742 7.639 7.673 664,332 +0.05(+0.68%)
Sep 08, 2020 7.802 7.802 7.527 7.621 1,544,959 -0.29(-3.70%)
Sep 04, 2020 7.992 8.069 7.813 7.914 827,465 -0.02(-0.22%)
Sep 03, 2020 7.966 8.143 7.897 7.932 1,012,014 -0.08(-0.97%)
Sep 02, 2020 8.052 8.095 7.966 8.009 650,581 -0.04(-0.53%)
Sep 01, 2020 8.061 8.095 7.962 8.052 1,639,421 -0.06(-0.74%)
Aug 31, 2020 8.319 8.319 8.112 8.112 619,125 -0.19(-2.28%)
Aug 28, 2020 8.207 8.310 8.138 8.302 470,050 +0.16(+1.90%)
Aug 27, 2020 8.164 8.190 8.052 8.147 577,504 +0.02(+0.21%)
Aug 26, 2020 8.310 8.310 8.121 8.130 644,399 -0.20(-2.38%)
Aug 25, 2020 8.483 8.483 8.276 8.328 557,651 -0.09(-1.12%)
Aug 24, 2020 8.267 8.483 8.198 8.422 600,003 +0.22(+2.62%)
Aug 21, 2020 8.224 8.259 8.130 8.207 565,964 -0.05(-0.63%)
Aug 20, 2020 8.353 8.379 8.259 8.259 448,519 -0.19(-2.24%)
Aug 19, 2020 8.534 8.577 8.431 8.448 572,638 -0.09(-1.11%)
Aug 18, 2020 8.638 8.711 8.521 8.543 815,151 -0.13(-1.49%)
Aug 17, 2020 8.732 8.732 8.616 8.672 538,460 -0.04(-0.49%)
Aug 14, 2020 8.577 8.732 8.534 8.715 652,473 +0.09(+1.00%)
Aug 13, 2020 8.741 8.793 8.603 8.629 677,764 -0.17(-1.96%)
Aug 12, 2020 8.844 8.892 8.702 8.801 611,071 +0.10(+1.19%)
Aug 11, 2020 8.905 9.012 8.664 8.698 1,033,169 -0.03(-0.39%)
Aug 10, 2020 8.543 8.741 8.517 8.732 1,046,001 +0.27(+3.15%)
Aug 07, 2020 8.379 8.483 8.285 8.465 962,163 +0.02(+0.20%)
Aug 06, 2020 8.474 8.540 8.414 8.448 954,134 -0.05(-0.61%)
Aug 05, 2020 8.560 8.599 8.435 8.500 970,703 +0.09(+1.13%)
Aug 04, 2020 8.164 8.422 8.164 8.405 791,105 +0.21(+2.52%)
Aug 03, 2020 8.155 8.250 8.087 8.198 951,255 +0.03(+0.42%)
Jul 31, 2020 8.078 8.164 7.992 8.164 756,284 -0.04(-0.52%)
Jul 30, 2020 8.362 8.362 8.112 8.207 943,144 -0.31(-3.64%)
Jul 29, 2020 8.353 8.521 8.315 8.517 756,847 +0.18(+2.17%)
Jul 28, 2020 8.440 8.517 8.328 8.336 1,688,946 -0.15(-1.73%)
Jul 27, 2020 8.474 8.526 8.371 8.483 623,715 +0.01(+0.10%)
Jul 24, 2020 8.534 8.655 8.457 8.474 679,413 -0.05(-0.61%)
Jul 23, 2020 8.491 8.569 8.422 8.526 938,357 -0.02(-0.20%)
Jul 22, 2020 8.552 8.552 8.422 8.543 788,170 -0.11(-1.29%)
Jul 21, 2020 8.276 8.711 8.276 8.655 1,142,950 +0.50(+6.12%)
Jul 20, 2020 8.276 8.362 8.147 8.155 628,886 -0.14(-1.66%)
Jul 17, 2020 8.448 8.543 8.267 8.293 487,700 -0.13(-1.53%)
Jul 16, 2020 8.422 8.526 8.302 8.422 723,777 -0.03(-0.41%)
Jul 15, 2020 8.500 8.517 8.336 8.457 544,397 +0.16(+1.97%)
Jul 14, 2020 7.940 8.293 7.923 8.293 656,528 +0.30(+3.77%)
Jul 13, 2020 8.138 8.155 7.949 7.992 1,118,404 -0.07(-0.85%)
Jul 10, 2020 7.768 8.061 7.768 8.061 758,258 +0.25(+3.20%)
Jul 09, 2020 8.198 8.198 7.807 7.811 1,745,406 -0.40(-4.83%)
Jul 08, 2020 8.233 8.345 8.147 8.207 618,972 -0.02(-0.21%)
Jul 07, 2020 8.362 8.388 8.207 8.224 1,040,565 -0.25(-2.95%)
Jul 06, 2020 8.603 8.646 8.362 8.474 1,068,809 +0.03(+0.41%)
Jul 02, 2020 8.508 8.612 8.418 8.440 828,858 +0.11(+1.34%)
Jul 01, 2020 8.560 8.681 8.319 8.328 1,051,886 -0.22(-2.62%)
Jun 30, 2020 8.259 8.582 8.190 8.552 1,952,703 +0.21(+2.48%)
Jun 29, 2020 8.250 8.414 8.216 8.345 790,215 +0.12(+1.47%)
Jun 26, 2020 8.483 8.483 8.190 8.224 933,598 -0.30(-3.54%)
Jun 25, 2020 8.319 8.569 8.263 8.526 736,995 +0.15(+1.75%)
Jun 24, 2020 8.741 8.741 8.319 8.379 1,631,290 -0.48(-5.44%)
Jun 23, 2020 9.017 9.019 8.844 8.862 926,518 +0.00(+0.00%)
Jun 22, 2020 8.801 8.896 8.685 8.862 764,232 +0.02(+0.19%)
Jun 19, 2020 9.249 9.249 8.827 8.844 1,175,938 -0.14(-1.52%)
Jun 18, 2020 8.794 9.075 8.743 8.981 813,238 +0.09(+1.05%)
Jun 17, 2020 9.194 9.194 8.888 8.888 938,365 -0.31(-3.33%)
Jun 16, 2020 9.381 9.390 8.939 9.194 1,774,219 +0.26(+2.86%)
Jun 15, 2020 8.522 9.032 8.428 8.939 1,422,310 +0.03(+0.29%)
Jun 12, 2020 9.092 9.143 8.666 8.913 1,377,528 +0.24(+2.75%)
Jun 11, 2020 8.888 9.169 8.649 8.675 3,011,062 -0.90(-9.42%)
Jun 10, 2020 9.977 10.00 9.577 9.577 2,391,720 -0.52(-5.14%)
Jun 09, 2020 10.16 10.18 9.943 10.10 1,994,610 -0.38(-3.66%)
Jun 08, 2020 10.39 10.49 10.15 10.48 3,154,936 +0.47(+4.68%)
Jun 05, 2020 9.790 10.09 9.747 10.01 2,885,327 +0.72(+7.79%)
Jun 04, 2020 9.245 9.329 9.101 9.288 1,439,493 +0.02(+0.18%)
Jun 03, 2020 9.143 9.313 9.135 9.271 1,298,727 +0.26(+2.93%)
Jun 02, 2020 8.845 9.015 8.845 9.007 748,128 +0.26(+2.92%)
Jun 01, 2020 8.598 8.811 8.496 8.751 2,548,042 +0.13(+1.48%)
May 29, 2020 8.615 8.688 8.445 8.624 1,250,312 -0.02(-0.20%)
May 28, 2020 8.913 8.913 8.615 8.641 1,039,746 -0.26(-2.87%)
May 27, 2020 8.930 8.964 8.649 8.896 1,099,524 +0.09(+1.06%)
May 26, 2020 8.811 8.879 8.751 8.803 1,189,904 +0.26(+2.99%)
May 22, 2020 8.556 8.556 8.368 8.547 770,109 -0.05(-0.59%)
May 21, 2020 8.777 8.785 8.522 8.598 1,228,233 -0.11(-1.27%)
May 20, 2020 8.598 8.743 8.534 8.709 929,091 +0.31(+3.65%)
May 19, 2020 8.683 8.683 8.394 8.402 1,330,566 -0.22(-2.57%)
May 18, 2020 8.453 8.683 8.402 8.624 1,699,605 +0.63(+7.88%)
May 15, 2020 7.994 8.177 7.909 7.994 542,694 +0.00(+0.00%)
May 14, 2020 7.789 8.079 7.597 7.994 1,132,848 +0.06(+0.75%)
May 13, 2020 8.249 8.275 7.862 7.934 1,356,692 -0.37(-4.51%)
May 12, 2020 8.539 8.547 8.309 8.309 976,035 -0.14(-1.71%)
May 11, 2020 8.547 8.562 8.411 8.453 814,826 -0.14(-1.59%)
May 08, 2020 8.402 8.598 8.372 8.590 877,591 +0.37(+4.56%)
May 07, 2020 8.258 8.385 8.168 8.215 1,475,310 +0.20(+2.44%)
May 06, 2020 8.300 8.347 8.019 8.019 599,465 -0.22(-2.69%)
May 05, 2020 8.598 8.658 8.219 8.241 1,076,818 -0.01(-0.10%)
May 04, 2020 7.841 8.249 7.789 8.249 1,008,209 +0.29(+3.64%)
May 01, 2020 8.317 8.353 7.894 7.960 1,962,746 -0.50(-5.94%)
Apr 30, 2020 8.692 8.700 8.343 8.462 1,289,307 -0.19(-2.17%)
Apr 29, 2020 8.334 8.658 8.300 8.649 2,209,906 +0.61(+7.63%)
Apr 28, 2020 8.002 8.087 7.852 8.036 1,008,597 +0.17(+2.16%)
Apr 27, 2020 7.662 7.917 7.466 7.866 3,319,240 +0.16(+2.10%)
Apr 24, 2020 7.832 7.900 7.580 7.704 827,668 +0.03(+0.33%)
Apr 23, 2020 7.662 7.854 7.585 7.679 1,441,277 +0.24(+3.20%)
Apr 22, 2020 7.492 7.551 7.338 7.440 1,584,502 +0.25(+3.43%)
Apr 21, 2020 7.108 7.304 6.989 7.194 1,447,569 -0.12(-1.63%)
Apr 20, 2020 7.117 7.560 7.049 7.313 2,747,539 -0.20(-2.72%)
Apr 17, 2020 6.955 7.534 6.955 7.517 1,680,239 +0.69(+10.17%)
Apr 16, 2020 7.100 7.100 6.815 6.823 1,329,149 -0.28(-3.90%)
Apr 15, 2020 7.159 7.185 6.896 7.100 1,628,043 -0.35(-4.69%)
Apr 14, 2020 7.474 7.602 7.393 7.449 1,279,486 -0.03(-0.34%)
Apr 13, 2020 7.806 7.806 7.347 7.474 1,325,095 +0.00(+0.00%)
Apr 09, 2020 7.841 8.046 7.202 7.474 5,564,149 -0.07(-0.90%)
Apr 08, 2020 7.253 7.560 7.159 7.543 1,671,202 +0.47(+6.62%)
Apr 07, 2020 7.296 7.457 7.066 7.074 1,701,577 +0.14(+2.09%)
Apr 06, 2020 6.742 6.976 6.649 6.930 1,222,202 +0.33(+5.03%)
Apr 03, 2020 6.913 6.913 6.410 6.598 1,777,031 -0.06(-0.90%)
Apr 02, 2020 6.410 6.998 6.257 6.657 1,567,794 +0.53(+8.61%)
Apr 01, 2020 6.215 6.308 6.036 6.129 1,123,822 -0.27(-4.26%)
Mar 31, 2020 6.530 6.623 6.300 6.402 1,236,873 +0.10(+1.62%)
Mar 30, 2020 6.198 6.359 5.976 6.300 2,040,865 +0.03(+0.41%)
Mar 27, 2020 6.461 6.461 6.232 6.274 1,447,773 -0.40(-5.99%)
Mar 26, 2020 6.427 6.853 6.351 6.674 1,951,638 +0.31(+4.95%)
Mar 25, 2020 6.291 6.657 5.951 6.359 1,835,935 +0.26(+4.33%)
Mar 24, 2020 5.704 6.138 5.687 6.095 1,934,604 +0.82(+15.48%)
Mar 23, 2020 5.619 5.619 5.176 5.278 1,580,104 -0.40(-7.05%)
Mar 20, 2020 5.763 5.874 5.423 5.678 1,639,831 +0.13(+2.30%)
Mar 19, 2020 5.316 5.617 5.031 5.551 1,301,735 +0.28(+5.41%)
Mar 18, 2020 5.860 5.860 5.023 5.266 2,080,088 -0.85(-13.95%)
Mar 17, 2020 6.212 6.354 5.877 6.120 1,652,498 +0.03(+0.41%)
Mar 16, 2020 6.555 6.723 6.036 6.095 1,850,191 -0.90(-12.81%)
Mar 13, 2020 6.974 6.990 6.237 6.990 3,056,321 +0.57(+8.87%)
Mar 12, 2020 6.798 6.857 6.421 6.421 3,004,244 -0.85(-11.74%)
Mar 11, 2020 7.451 7.560 7.166 7.275 2,784,282 -0.42(-5.44%)
Mar 10, 2020 8.146 8.146 7.200 7.694 2,504,330 +0.29(+3.96%)
Mar 09, 2020 7.710 7.978 7.384 7.401 4,615,271 -1.86(-20.07%)
Mar 06, 2020 9.561 9.586 9.134 9.259 1,679,322 -0.60(-6.11%)
Mar 05, 2020 9.962 9.988 9.703 9.862 1,215,310 -0.36(-3.52%)
Mar 04, 2020 10.26 10.26 10.00 10.22 537,243 +0.18(+1.84%)
Mar 03, 2020 10.41 10.54 9.912 10.04 2,585,991 -0.33(-3.15%)
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.