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

Helix Energy Solutions Group (NY: HLX )

11.51 +0.11 (+0.96%)
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 (%)
Apr 30, 2020 2.700 2.890 2.300 2.540 14,388,266 +0.22(+9.48%)
Apr 29, 2020 1.800 2.330 1.770 2.320 9,913,963 +0.63(+37.28%)
Apr 28, 2020 1.680 1.730 1.550 1.690 5,198,557 +0.09(+5.62%)
Apr 27, 2020 1.560 1.650 1.460 1.600 4,401,286 +0.02(+1.27%)
Apr 24, 2020 1.750 1.780 1.550 1.580 4,469,800 -0.10(-5.95%)
Apr 23, 2020 1.670 1.820 1.590 1.680 7,103,952 +0.09(+5.66%)
Apr 22, 2020 1.640 1.650 1.410 1.590 4,177,250 +0.04(+2.58%)
Apr 21, 2020 1.400 1.570 1.300 1.550 4,006,586 +0.15(+10.71%)
Apr 20, 2020 1.400 1.530 1.350 1.400 5,132,551 -0.14(-9.09%)
Apr 17, 2020 1.520 1.590 1.480 1.540 2,980,800 +0.08(+5.48%)
Apr 16, 2020 1.630 1.630 1.410 1.460 3,549,062 -0.14(-8.75%)
Apr 15, 2020 1.670 1.700 1.500 1.600 5,360,544 -0.15(-8.57%)
Apr 14, 2020 1.880 1.980 1.690 1.750 6,039,918 -0.09(-4.89%)
Apr 13, 2020 1.820 1.900 1.650 1.840 8,175,884 +0.19(+11.52%)
Apr 09, 2020 1.410 1.940 1.370 1.650 12,649,100 +0.39(+30.95%)
Apr 08, 2020 1.100 1.290 1.050 1.260 7,555,210 +0.25(+24.75%)
Apr 07, 2020 1.140 1.180 0.9968 1.010 7,210,326 +0.01(+1.00%)
Apr 06, 2020 1.090 1.200 1.000 1.000 8,009,593 +0.00(+0.00%)
Apr 03, 2020 1.260 1.300 0.9900 1.000 5,632,000 -0.18(-15.25%)
Apr 02, 2020 1.440 1.470 1.180 1.180 4,974,560 -0.07(-5.60%)
Apr 01, 2020 1.610 1.620 1.200 1.250 3,273,300 -0.39(-23.78%)
Mar 31, 2020 1.860 1.900 1.630 1.640 2,207,594 -0.10(-5.75%)
Mar 30, 2020 1.830 1.840 1.600 1.740 1,964,662 -0.13(-6.95%)
Mar 27, 2020 1.940 2.010 1.740 1.870 1,540,000 -0.04(-2.09%)
Mar 26, 2020 2.200 2.250 1.830 1.910 2,668,526 -0.23(-10.75%)
Mar 25, 2020 1.910 2.250 1.760 2.140 2,411,585 +0.34(+18.89%)
Mar 24, 2020 1.650 1.800 1.540 1.800 1,656,444 +0.26(+16.88%)
Mar 23, 2020 1.580 1.630 1.440 1.540 1,235,475 -0.02(-1.28%)
Mar 20, 2020 1.620 1.810 1.490 1.560 3,914,700 +0.02(+1.30%)
Mar 19, 2020 1.380 1.540 1.300 1.540 2,596,803 +0.21(+15.79%)
Mar 18, 2020 1.630 1.650 1.300 1.330 2,596,111 -0.15(-10.14%)
Mar 17, 2020 1.980 2.080 1.470 1.480 3,422,270 -0.46(-23.71%)
Mar 16, 2020 1.870 2.500 1.820 1.940 2,812,463 -0.19(-8.92%)
Mar 13, 2020 1.960 2.130 1.640 2.130 4,298,600 +0.48(+29.09%)
Mar 12, 2020 2.110 2.220 1.410 1.650 4,815,075 -0.76(-31.54%)
Mar 11, 2020 2.760 2.760 2.380 2.410 2,284,064 -0.35(-12.68%)
Mar 10, 2020 3.210 3.250 2.530 2.760 3,806,455 -0.13(-4.50%)
Mar 09, 2020 3.950 3.950 2.810 2.890 2,127,655 -2.30(-44.32%)
Mar 06, 2020 5.710 5.920 5.040 5.190 1,677,400 -0.84(-13.93%)
Mar 05, 2020 6.350 6.390 5.905 6.030 1,277,484 -0.57(-8.64%)
Mar 04, 2020 6.640 6.680 6.380 6.600 1,154,430 +0.11(+1.69%)
Mar 03, 2020 6.860 7.060 6.350 6.490 1,717,235 -0.36(-5.26%)
Mar 02, 2020 6.850 6.940 6.560 6.850 1,686,229 +0.14(+2.09%)
Feb 28, 2020 6.190 6.730 6.190 6.710 1,904,000 +0.28(+4.35%)
Feb 27, 2020 6.770 6.870 6.390 6.430 2,289,214 -0.63(-8.92%)
Feb 26, 2020 7.220 7.465 7.025 7.060 1,842,621 -0.08(-1.12%)
Feb 25, 2020 7.860 8.263 7.100 7.140 2,136,381 -0.38(-5.05%)
Feb 24, 2020 7.810 7.810 7.510 7.520 1,503,949 -0.73(-8.85%)
Feb 21, 2020 8.760 8.810 8.240 8.250 1,105,400 -0.64(-7.20%)
Feb 20, 2020 8.970 9.110 8.890 8.890 694,051 -0.06(-0.67%)
Feb 19, 2020 8.890 8.980 8.760 8.950 419,019 +0.13(+1.47%)
Feb 18, 2020 8.720 8.930 8.630 8.820 1,308,535 -0.02(-0.23%)
Feb 14, 2020 8.780 8.840 8.640 8.840 620,500 +0.13(+1.49%)
Feb 13, 2020 8.660 8.840 8.660 8.710 626,310 -0.02(-0.23%)
Feb 12, 2020 8.940 9.000 8.550 8.730 925,424 +0.00(+0.00%)
Feb 11, 2020 8.630 8.850 8.540 8.730 806,762 +0.28(+3.31%)
Feb 10, 2020 8.270 8.510 8.250 8.450 667,776 +0.09(+1.08%)
Feb 07, 2020 8.530 8.555 8.310 8.360 651,200 -0.26(-3.02%)
Feb 06, 2020 8.730 8.740 8.540 8.620 1,792,094 -0.05(-0.58%)
Feb 05, 2020 8.850 9.020 8.570 8.670 1,305,586 +0.02(+0.23%)
Feb 04, 2020 8.660 8.910 8.570 8.650 924,268 +0.23(+2.73%)
Feb 03, 2020 8.360 8.480 8.310 8.420 1,226,329 +0.08(+0.96%)
Jan 31, 2020 8.360 8.410 8.220 8.340 1,020,400 -0.19(-2.23%)
Jan 30, 2020 8.320 8.550 8.290 8.530 656,946 +0.06(+0.71%)
Jan 29, 2020 8.630 8.740 8.445 8.470 846,896 -0.11(-1.28%)
Jan 28, 2020 8.400 8.580 8.400 8.580 867,733 +0.26(+3.12%)
Jan 27, 2020 8.310 8.430 8.170 8.320 1,064,552 -0.31(-3.59%)
Jan 24, 2020 8.820 8.820 8.490 8.630 1,101,500 -0.22(-2.49%)
Jan 23, 2020 8.580 8.880 8.440 8.850 1,201,083 +0.10(+1.14%)
Jan 22, 2020 8.750 8.815 8.635 8.750 1,028,924 +0.00(+0.00%)
Jan 21, 2020 8.780 8.830 8.660 8.750 1,518,633 -0.16(-1.80%)
Jan 17, 2020 9.150 9.160 8.860 8.910 876,100 -0.13(-1.44%)
Jan 16, 2020 9.020 9.180 8.960 9.040 1,443,687 +0.10(+1.12%)
Jan 15, 2020 9.200 9.340 8.860 8.940 1,019,710 -0.36(-3.87%)
Jan 14, 2020 9.280 9.410 9.090 9.300 837,771 -0.01(-0.11%)
Jan 13, 2020 9.360 9.380 9.200 9.310 1,033,813 -0.08(-0.85%)
Jan 10, 2020 9.370 9.400 9.200 9.390 672,800 +0.02(+0.21%)
Jan 09, 2020 9.220 9.410 8.990 9.370 1,026,019 +0.21(+2.29%)
Jan 08, 2020 9.510 9.540 9.080 9.160 1,174,741 -0.36(-3.78%)
Jan 07, 2020 9.500 9.570 9.340 9.520 887,598 -0.05(-0.52%)
Jan 06, 2020 9.650 9.680 9.450 9.570 990,223 -0.06(-0.62%)
Jan 03, 2020 9.690 9.800 9.400 9.630 1,245,500 -0.03(-0.31%)
Jan 02, 2020 9.730 9.765 9.470 9.660 824,121 +0.03(+0.31%)
Dec 31, 2019 9.530 9.800 9.530 9.630 988,400 -0.03(-0.31%)
Dec 30, 2019 9.550 9.860 9.550 9.660 690,894 +0.20(+2.11%)
Dec 27, 2019 9.860 9.870 9.440 9.460 887,800 -0.36(-3.67%)
Dec 26, 2019 9.980 10.00 9.760 9.820 428,169 -0.09(-0.91%)
Dec 24, 2019 9.770 9.960 9.740 9.910 512,600 +0.17(+1.75%)
Dec 23, 2019 9.420 9.820 9.370 9.740 765,687 +0.31(+3.29%)
Dec 20, 2019 9.400 9.550 9.310 9.430 4,798,900 +0.11(+1.18%)
Dec 19, 2019 9.130 9.340 9.045 9.320 1,171,360 +0.20(+2.19%)
Dec 18, 2019 9.210 9.270 9.090 9.120 1,295,102 -0.08(-0.87%)
Dec 17, 2019 9.240 9.350 9.120 9.200 855,270 +0.04(+0.44%)
Dec 16, 2019 9.410 9.580 9.130 9.160 1,305,286 -0.18(-1.93%)
Dec 13, 2019 9.310 9.460 9.200 9.340 794,600 +0.05(+0.54%)
Dec 12, 2019 9.130 9.460 9.110 9.290 1,453,454 +0.16(+1.75%)
Dec 11, 2019 9.070 9.200 9.000 9.130 670,584 +0.07(+0.77%)
Dec 10, 2019 9.130 9.230 9.030 9.060 768,611 -0.08(-0.88%)
Dec 09, 2019 8.990 9.190 8.940 9.140 881,470 +0.02(+0.22%)
Dec 06, 2019 8.760 9.180 8.760 9.120 1,397,900 +0.46(+5.31%)
Dec 05, 2019 8.800 8.890 8.630 8.660 693,324 -0.04(-0.46%)
Dec 04, 2019 8.450 8.920 8.440 8.700 942,198 +0.48(+5.84%)
Dec 03, 2019 8.250 8.390 8.130 8.220 684,643 -0.15(-1.79%)
Dec 02, 2019 8.380 8.450 8.280 8.370 1,185,243 +0.07(+0.84%)
Nov 29, 2019 8.460 8.460 8.235 8.300 419,000 -0.31(-3.60%)
Nov 27, 2019 8.500 8.610 8.420 8.610 331,100 +0.14(+1.65%)
Nov 26, 2019 8.820 8.830 8.450 8.470 635,179 -0.38(-4.29%)
Nov 25, 2019 8.640 8.880 8.570 8.850 1,055,537 +0.34(+4.00%)
Nov 22, 2019 8.380 8.540 8.270 8.510 629,600 +0.20(+2.41%)
Nov 21, 2019 8.160 8.390 8.050 8.310 711,595 +0.21(+2.59%)
Nov 20, 2019 8.200 8.280 8.080 8.100 1,034,109 -0.10(-1.22%)
Nov 19, 2019 8.150 8.310 7.970 8.200 1,023,941 +0.05(+0.61%)
Nov 18, 2019 8.340 8.410 8.090 8.150 934,085 -0.29(-3.44%)
Nov 15, 2019 8.390 8.480 8.275 8.440 931,600 +0.12(+1.44%)
Nov 14, 2019 8.440 8.522 8.295 8.320 572,123 -0.10(-1.19%)
Nov 13, 2019 8.500 8.580 8.360 8.420 731,715 -0.16(-1.86%)
Nov 12, 2019 8.670 8.850 8.520 8.580 825,560 +0.03(+0.35%)
Nov 11, 2019 8.340 8.590 8.250 8.550 617,383 +0.04(+0.47%)
Nov 08, 2019 8.360 8.530 8.240 8.510 765,800 +0.09(+1.07%)
Nov 07, 2019 8.680 8.790 8.355 8.420 634,138 -0.05(-0.59%)
Nov 06, 2019 8.620 8.650 8.305 8.470 1,036,713 -0.16(-1.85%)
Nov 05, 2019 9.020 9.130 8.560 8.630 1,392,938 -0.31(-3.47%)
Nov 04, 2019 8.950 9.120 8.855 8.940 1,088,126 +0.17(+1.94%)
Nov 01, 2019 8.670 8.770 8.520 8.770 1,407,700 +0.18(+2.10%)
Oct 31, 2019 8.820 8.820 8.445 8.590 1,272,455 -0.23(-2.61%)
Oct 30, 2019 9.150 9.150 8.680 8.820 1,603,388 -0.35(-3.82%)
Oct 29, 2019 8.820 9.285 8.750 9.170 945,021 +0.24(+2.69%)
Oct 28, 2019 9.000 9.150 8.830 8.930 954,527 -0.04(-0.45%)
Oct 25, 2019 9.070 9.200 8.940 8.970 996,600 -0.12(-1.32%)
Oct 24, 2019 9.190 9.235 8.940 9.090 1,014,257 -0.07(-0.76%)
Oct 23, 2019 8.900 9.505 8.760 9.160 2,397,691 +0.22(+2.46%)
Oct 22, 2019 9.220 9.660 8.530 8.940 2,444,053 +0.63(+7.58%)
Oct 21, 2019 8.090 8.480 8.060 8.310 1,390,463 +0.30(+3.75%)
Oct 18, 2019 8.390 8.540 8.000 8.010 1,220,400 -0.39(-4.64%)
Oct 17, 2019 8.490 8.625 8.330 8.400 1,006,987 -0.03(-0.36%)
Oct 16, 2019 8.320 8.640 8.270 8.430 1,156,863 +0.10(+1.20%)
Oct 15, 2019 8.210 8.530 8.130 8.330 949,611 +0.15(+1.83%)
Oct 14, 2019 8.120 8.285 7.970 8.180 1,368,765 -0.12(-1.45%)
Oct 11, 2019 8.020 8.460 7.990 8.300 1,467,600 +0.46(+5.87%)
Oct 10, 2019 7.710 7.950 7.650 7.840 1,254,186 +0.22(+2.89%)
Oct 09, 2019 7.640 7.800 7.490 7.620 1,381,293 +0.14(+1.87%)
Oct 08, 2019 7.540 7.600 7.415 7.480 803,538 -0.17(-2.22%)
Oct 07, 2019 7.650 7.870 7.640 7.650 1,195,583 -0.01(-0.13%)
Oct 04, 2019 7.720 7.780 7.560 7.660 740,400 -0.01(-0.13%)
Oct 03, 2019 7.530 7.718 7.490 7.670 1,313,258 +0.06(+0.79%)
Oct 02, 2019 7.630 7.730 7.490 7.610 920,257 -0.11(-1.42%)
Oct 01, 2019 8.110 8.190 7.690 7.720 887,158 -0.34(-4.22%)
Sep 30, 2019 8.260 8.260 7.880 8.060 1,065,959 -0.27(-3.24%)
Sep 27, 2019 8.520 8.600 8.140 8.330 1,100,800 -0.29(-3.36%)
Sep 26, 2019 8.560 8.705 8.280 8.620 970,397 -0.02(-0.23%)
Sep 25, 2019 8.100 8.690 8.090 8.640 1,358,971 +0.41(+4.98%)
Sep 24, 2019 8.310 8.465 8.180 8.230 1,723,048 -0.16(-1.91%)
Sep 23, 2019 8.200 8.410 8.130 8.390 1,089,121 +0.11(+1.33%)
Sep 20, 2019 8.480 8.550 8.207 8.280 5,872,300 -0.14(-1.66%)
Sep 19, 2019 9.030 9.150 8.290 8.420 1,722,596 -0.49(-5.50%)
Sep 18, 2019 9.230 9.380 8.845 8.910 940,627 -0.41(-4.40%)
Sep 17, 2019 9.520 9.550 9.220 9.320 1,040,720 -0.38(-3.92%)
Sep 16, 2019 9.500 9.850 9.380 9.700 1,658,769 +0.82(+9.23%)
Sep 13, 2019 8.870 9.200 8.750 8.880 623,500 +0.13(+1.49%)
Sep 12, 2019 8.640 8.810 8.300 8.750 819,058 -0.14(-1.57%)
Sep 11, 2019 8.800 8.985 8.600 8.890 1,003,953 +0.14(+1.60%)
Sep 10, 2019 8.450 8.800 8.410 8.750 1,618,759 +0.34(+4.04%)
Sep 09, 2019 7.920 8.450 7.920 8.410 1,069,176 +0.62(+7.96%)
Sep 06, 2019 7.700 7.880 7.520 7.790 735,000 +0.01(+0.13%)
Sep 05, 2019 7.470 7.850 7.470 7.780 1,043,100 +0.44(+5.99%)
Sep 04, 2019 7.270 7.370 7.200 7.340 338,359 +0.22(+3.09%)
Sep 03, 2019 7.040 7.170 6.910 7.120 506,470 -0.12(-1.66%)
Aug 30, 2019 7.350 7.420 7.090 7.240 862,600 -0.07(-0.96%)
Aug 29, 2019 7.230 7.355 7.195 7.310 466,405 +0.22(+3.10%)
Aug 28, 2019 6.900 7.220 6.840 7.090 507,183 +0.23(+3.35%)
Aug 27, 2019 7.000 7.070 6.780 6.860 550,230 -0.12(-1.72%)
Aug 26, 2019 7.070 7.155 6.925 6.980 922,945 +0.05(+0.72%)
Aug 23, 2019 7.260 7.395 6.900 6.930 624,200 -0.41(-5.59%)
Aug 22, 2019 7.580 7.660 7.315 7.340 594,570 -0.20(-2.65%)
Aug 21, 2019 7.500 7.565 7.360 7.540 546,008 +0.20(+2.72%)
Aug 20, 2019 7.270 7.400 7.220 7.340 523,144 -0.03(-0.41%)
Aug 19, 2019 7.340 7.455 7.310 7.370 551,313 +0.20(+2.79%)
Aug 16, 2019 6.910 7.205 6.860 7.170 616,300 +0.30(+4.37%)
Aug 15, 2019 7.030 7.030 6.800 6.870 863,749 -0.22(-3.10%)
Aug 14, 2019 7.250 7.250 7.070 7.090 869,977 -0.39(-5.21%)
Aug 13, 2019 7.140 7.605 7.120 7.480 841,000 +0.30(+4.18%)
Aug 12, 2019 7.330 7.410 7.140 7.180 846,081 -0.23(-3.10%)
Aug 09, 2019 7.710 7.710 7.410 7.410 836,300 -0.30(-3.89%)
Aug 08, 2019 7.490 7.750 7.370 7.710 1,093,211 +0.31(+4.19%)
Aug 07, 2019 7.520 7.600 7.295 7.400 920,074 -0.30(-3.90%)
Aug 06, 2019 7.790 7.910 7.470 7.700 727,162 -0.05(-0.65%)
Aug 05, 2019 7.820 7.920 7.700 7.750 735,083 -0.30(-3.73%)
Aug 02, 2019 8.690 8.720 7.970 8.050 1,146,600 -0.69(-7.89%)
Aug 01, 2019 8.600 8.930 8.510 8.740 1,329,559 -0.02(-0.23%)
Jul 31, 2019 8.760 8.940 8.560 8.760 1,441,186 +0.00(+0.00%)
Jul 30, 2019 8.490 8.770 8.390 8.760 1,394,535 +0.17(+1.98%)
Jul 29, 2019 8.580 8.700 8.350 8.590 1,866,628 -0.03(-0.35%)
Jul 26, 2019 8.550 8.840 8.490 8.620 1,670,900 +0.15(+1.77%)
Jul 25, 2019 7.640 8.630 7.600 8.470 2,083,039 -0.11(-1.28%)
Jul 24, 2019 8.490 8.760 8.340 8.580 1,413,989 +0.03(+0.35%)
Jul 23, 2019 8.360 8.590 8.270 8.550 737,364 +0.26(+3.14%)
Jul 22, 2019 8.100 8.300 8.080 8.290 779,003 +0.21(+2.60%)
Jul 19, 2019 8.040 8.155 7.980 8.080 945,000 +0.05(+0.62%)
Jul 18, 2019 8.000 8.060 7.850 8.030 601,818 +0.04(+0.50%)
Jul 17, 2019 8.040 8.080 7.880 7.990 911,751 -0.09(-1.11%)
Jul 16, 2019 8.120 8.260 8.000 8.080 1,051,172 +0.02(+0.25%)
Jul 15, 2019 8.400 8.420 7.975 8.060 1,071,688 -0.32(-3.82%)
Jul 12, 2019 8.430 8.480 8.305 8.380 803,700 -0.06(-0.71%)
Jul 11, 2019 8.400 8.460 8.310 8.440 553,953 +0.05(+0.60%)
Jul 10, 2019 8.400 8.500 8.220 8.390 1,160,230 +0.04(+0.48%)
Jul 09, 2019 8.410 8.410 8.190 8.350 669,795 -0.10(-1.18%)
Jul 08, 2019 8.560 8.625 8.430 8.450 597,767 -0.20(-2.31%)
Jul 05, 2019 8.520 8.680 8.465 8.650 491,000 +0.04(+0.46%)
Jul 03, 2019 8.640 8.650 8.503 8.610 337,200 +0.00(+0.00%)
Jul 02, 2019 8.680 8.700 8.440 8.610 791,341 -0.13(-1.49%)
Jul 01, 2019 8.840 8.960 8.610 8.740 1,117,624 +0.11(+1.27%)
Jun 28, 2019 8.470 8.700 8.470 8.630 2,399,800 +0.16(+1.89%)
Jun 27, 2019 8.350 8.480 8.250 8.470 1,207,704 +0.14(+1.68%)
Jun 26, 2019 8.360 8.545 8.300 8.330 1,019,463 +0.11(+1.34%)
Jun 25, 2019 8.100 8.315 8.020 8.220 1,075,072 +0.14(+1.73%)
Jun 24, 2019 8.210 8.305 7.985 8.080 808,610 -0.14(-1.70%)
Jun 21, 2019 8.270 8.430 8.110 8.220 1,526,400 -0.05(-0.60%)
Jun 20, 2019 8.000 8.350 7.990 8.270 966,533 +0.40(+5.08%)
Jun 19, 2019 7.800 7.900 7.635 7.870 881,926 +0.06(+0.77%)
Jun 18, 2019 7.680 7.950 7.610 7.810 590,080 +0.19(+2.49%)
Jun 17, 2019 7.280 7.640 7.180 7.620 531,579 +0.33(+4.53%)
Jun 14, 2019 7.590 7.590 7.260 7.290 861,800 -0.33(-4.33%)
Jun 13, 2019 7.630 7.780 7.420 7.620 754,828 +0.19(+2.56%)
Jun 12, 2019 7.840 7.840 7.400 7.430 894,634 -0.48(-6.07%)
Jun 11, 2019 7.900 8.040 7.810 7.910 814,116 +0.12(+1.54%)
Jun 10, 2019 7.770 8.060 7.710 7.790 895,814 +0.06(+0.78%)
Jun 07, 2019 7.800 7.810 7.300 7.730 1,241,300 +0.75(+10.74%)
Jun 06, 2019 6.940 7.100 6.770 6.980 552,328 +0.00(+0.00%)
Jun 05, 2019 7.020 7.115 6.870 6.980 980,878 -0.06(-0.85%)
Jun 04, 2019 7.020 7.080 6.895 7.040 507,247 +0.13(+1.88%)
Jun 03, 2019 6.840 6.970 6.760 6.910 768,164 +0.15(+2.22%)
May 31, 2019 6.850 6.950 6.750 6.760 896,800 -0.29(-4.11%)
May 30, 2019 7.150 7.240 6.890 7.050 1,261,049 -0.13(-1.81%)
May 29, 2019 6.900 7.230 6.870 7.180 740,456 +0.13(+1.84%)
May 28, 2019 7.080 7.155 7.020 7.050 593,699 -0.02(-0.28%)
May 24, 2019 7.090 7.140 6.900 7.070 598,400 +0.10(+1.43%)
May 23, 2019 7.090 7.170 6.860 6.970 791,190 -0.33(-4.52%)
May 22, 2019 7.640 7.710 7.135 7.300 906,221 -0.42(-5.44%)
May 21, 2019 7.700 7.790 7.670 7.720 1,067,498 +0.07(+0.92%)
May 20, 2019 7.640 7.690 7.565 7.650 771,039 -0.05(-0.65%)
May 17, 2019 7.880 7.930 7.680 7.700 540,800 -0.30(-3.75%)
May 16, 2019 7.890 8.090 7.850 8.000 569,854 +0.17(+2.17%)
May 15, 2019 7.530 7.870 7.510 7.830 590,224 +0.18(+2.35%)
May 14, 2019 7.450 7.720 7.390 7.650 657,290 +0.27(+3.66%)
May 13, 2019 7.350 7.449 7.055 7.380 1,510,537 -0.05(-0.67%)
May 10, 2019 7.460 7.490 7.160 7.430 1,235,000 -0.05(-0.67%)
May 09, 2019 7.420 7.525 7.180 7.480 815,401 +0.00(+0.00%)
May 08, 2019 7.480 7.635 7.415 7.480 1,199,740 +0.00(+0.00%)
May 07, 2019 7.630 7.670 7.360 7.480 907,390 -0.26(-3.36%)
May 06, 2019 7.700 7.800 7.620 7.740 823,388 -0.12(-1.53%)
May 03, 2019 7.790 7.955 7.680 7.860 803,500 +0.19(+2.48%)
May 02, 2019 7.840 7.920 7.525 7.670 1,030,359 -0.30(-3.76%)
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.