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

S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

90.42 -3.32 (-3.54%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 3, 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, 2021 51.18 51.97 49.61 49.68 87,536 -2.56(-4.90%)
Apr 29, 2021 52.71 53.34 51.28 52.24 31,348 +0.22(+0.42%)
Apr 28, 2021 48.90 52.25 48.90 52.02 147,271 +3.29(+6.76%)
Apr 27, 2021 49.28 49.34 47.11 48.73 46,085 -0.43(-0.88%)
Apr 26, 2021 47.94 49.38 47.94 49.16 26,302 +1.04(+2.17%)
Apr 23, 2021 47.50 48.69 47.21 48.12 22,875 +0.64(+1.35%)
Apr 22, 2021 48.28 48.44 47.13 47.48 49,564 -0.52(-1.09%)
Apr 21, 2021 46.37 48.00 45.87 48.00 67,060 +0.87(+1.84%)
Apr 20, 2021 49.55 49.55 46.59 47.13 273,405 -2.73(-5.48%)
Apr 19, 2021 50.00 50.70 49.42 49.87 32,149 -0.28(-0.55%)
Apr 16, 2021 51.20 51.57 49.99 50.14 67,202 -0.79(-1.55%)
Apr 15, 2021 52.29 52.29 50.42 50.93 43,854 -1.20(-2.30%)
Apr 14, 2021 49.68 53.05 49.68 52.13 210,514 +2.82(+5.73%)
Apr 13, 2021 49.85 49.85 48.67 49.31 76,131 -0.56(-1.12%)
Apr 12, 2021 50.56 51.10 49.72 49.87 82,026 -0.36(-0.72%)
Apr 09, 2021 51.25 51.48 50.11 50.23 68,727 -1.23(-2.39%)
Apr 08, 2021 51.82 51.82 50.45 51.46 48,466 -0.63(-1.21%)
Apr 07, 2021 52.04 52.79 51.58 52.09 76,526 +0.09(+0.17%)
Apr 06, 2021 52.64 54.19 51.93 52.00 58,839 -0.45(-0.86%)
Apr 05, 2021 54.40 54.40 51.74 52.45 73,656 -1.72(-3.18%)
Apr 01, 2021 52.79 54.19 52.10 54.18 270,437 +1.81(+3.46%)
Mar 31, 2021 51.78 52.82 51.31 52.37 128,785 +0.59(+1.14%)
Mar 30, 2021 51.26 52.55 51.15 51.78 97,707 +0.01(+0.02%)
Mar 29, 2021 53.37 53.73 51.48 51.77 63,884 -2.06(-3.82%)
Mar 26, 2021 53.71 54.24 52.49 53.82 155,857 +1.49(+2.84%)
Mar 25, 2021 50.56 52.51 48.89 52.34 333,156 +0.94(+1.84%)
Mar 24, 2021 51.94 53.71 51.33 51.39 215,194 +0.44(+0.87%)
Mar 23, 2021 53.14 53.20 50.53 50.95 236,775 -3.34(-6.16%)
Mar 22, 2021 55.19 55.23 53.58 54.29 88,572 -1.22(-2.20%)
Mar 19, 2021 55.23 56.71 54.11 55.52 186,432 +0.12(+0.21%)
Mar 18, 2021 58.60 58.60 54.89 55.40 176,159 -3.53(-5.98%)
Mar 17, 2021 57.95 59.00 57.71 58.93 52,699 +0.51(+0.88%)
Mar 16, 2021 60.53 60.53 58.02 58.41 130,257 -2.89(-4.71%)
Mar 15, 2021 62.28 62.34 60.55 61.30 247,376 -1.02(-1.64%)
Mar 12, 2021 63.05 63.89 61.67 62.32 83,179 -0.63(-1.00%)
Mar 11, 2021 64.28 64.80 62.71 62.95 123,501 -0.90(-1.41%)
Mar 10, 2021 61.32 64.05 61.00 63.85 165,447 +2.85(+4.67%)
Mar 09, 2021 64.19 64.24 60.98 61.00 186,961 -3.06(-4.78%)
Mar 08, 2021 62.84 64.71 61.47 64.06 169,568 +1.35(+2.15%)
Mar 05, 2021 60.28 62.75 58.40 62.71 204,550 +4.06(+6.92%)
Mar 04, 2021 58.29 59.88 56.34 58.65 138,319 +0.84(+1.44%)
Mar 03, 2021 57.80 59.14 57.80 57.82 105,483 +0.61(+1.07%)
Mar 02, 2021 59.01 59.74 57.21 57.21 93,371 -1.83(-3.09%)
Mar 01, 2021 57.44 59.07 57.18 59.03 343,996 +2.97(+5.30%)
Feb 26, 2021 56.01 56.68 53.49 56.06 100,370 -0.59(-1.05%)
Feb 25, 2021 57.50 58.48 56.28 56.65 159,454 -0.47(-0.82%)
Feb 24, 2021 54.21 57.20 54.21 57.12 76,788 +3.20(+5.93%)
Feb 23, 2021 54.70 54.70 50.72 53.92 75,027 -0.73(-1.33%)
Feb 22, 2021 52.91 56.09 52.62 54.65 119,959 +1.81(+3.42%)
Feb 19, 2021 51.96 53.17 51.80 52.84 106,753 +0.95(+1.83%)
Feb 18, 2021 53.38 53.38 51.24 51.89 137,242 -1.90(-3.54%)
Feb 17, 2021 53.69 54.10 52.37 53.80 150,643 +0.12(+0.22%)
Feb 16, 2021 52.88 54.52 52.69 53.68 212,341 +1.84(+3.54%)
Feb 12, 2021 50.79 52.27 50.45 51.84 136,607 +0.51(+1.00%)
Feb 11, 2021 52.70 52.70 50.13 51.33 220,987 -1.56(-2.96%)
Feb 10, 2021 52.36 52.94 51.27 52.89 187,971 +1.04(+2.00%)
Feb 09, 2021 52.40 52.54 51.16 51.85 93,575 -1.11(-2.09%)
Feb 08, 2021 51.95 53.09 51.76 52.96 174,390 +1.61(+3.14%)
Feb 05, 2021 52.04 52.55 51.04 51.35 90,899 +0.09(+0.17%)
Feb 04, 2021 50.21 51.29 49.35 51.26 84,941 +1.31(+2.63%)
Feb 03, 2021 48.52 50.02 48.52 49.95 104,979 +1.64(+3.40%)
Feb 02, 2021 48.69 49.33 48.16 48.31 55,219 +0.60(+1.26%)
Feb 01, 2021 47.71 48.15 45.98 47.71 123,338 +0.78(+1.66%)
Jan 29, 2021 47.42 48.43 46.40 46.93 81,531 -0.92(-1.93%)
Jan 28, 2021 47.70 48.49 46.59 47.85 60,590 +0.74(+1.57%)
Jan 27, 2021 46.50 49.24 45.77 47.11 159,716 -0.41(-0.86%)
Jan 26, 2021 48.45 49.08 47.45 47.52 66,435 -0.43(-0.89%)
Jan 25, 2021 49.02 49.02 47.02 47.95 121,175 -1.62(-3.27%)
Jan 22, 2021 47.20 49.61 46.94 49.57 111,797 +1.11(+2.29%)
Jan 21, 2021 50.36 50.65 48.13 48.46 179,091 -2.25(-4.44%)
Jan 20, 2021 51.79 51.82 50.08 50.72 72,185 -0.64(-1.25%)
Jan 19, 2021 52.12 52.24 50.95 51.36 82,557 +0.00(+0.00%)
Jan 15, 2021 52.85 52.85 50.44 51.36 69,075 -2.35(-4.38%)
Jan 14, 2021 51.39 54.42 51.39 53.71 109,960 +2.47(+4.82%)
Jan 13, 2021 52.96 53.00 50.78 51.24 90,112 -1.65(-3.12%)
Jan 12, 2021 50.16 53.04 50.16 52.89 134,405 +3.17(+6.37%)
Jan 11, 2021 48.65 49.74 48.13 49.73 40,221 -0.13(-0.25%)
Jan 08, 2021 50.94 50.94 49.09 49.85 63,001 -0.34(-0.68%)
Jan 07, 2021 50.17 50.92 49.62 50.19 46,730 +0.53(+1.08%)
Jan 06, 2021 48.67 50.71 48.49 49.66 169,370 +2.08(+4.37%)
Jan 05, 2021 44.73 48.67 44.73 47.58 186,287 +3.34(+7.55%)
Jan 04, 2021 44.03 44.90 43.13 44.24 37,850 +0.68(+1.56%)
Dec 31, 2020 43.56 43.56 43.56 53,456 -0.09(-0.20%)
Dec 30, 2020 43.13 44.22 43.11 43.65 53,456 +0.56(+1.31%)
Dec 29, 2020 43.85 43.85 42.65 43.08 77,430 -0.33(-0.76%)
Dec 28, 2020 44.21 44.75 43.34 43.41 46,262 -0.45(-1.02%)
Dec 24, 2020 44.67 44.67 43.42 43.86 20,074 -0.56(-1.27%)
Dec 23, 2020 43.50 44.90 43.50 44.42 51,338 +1.29(+3.00%)
Dec 22, 2020 43.32 43.65 43.00 43.13 51,985 -0.19(-0.45%)
Dec 21, 2020 42.40 43.71 41.88 43.32 85,228 -0.94(-2.13%)
Dec 18, 2020 45.45 45.46 44.09 44.27 118,564 -1.18(-2.60%)
Dec 17, 2020 45.74 45.79 44.84 45.45 127,432 -0.13(-0.28%)
Dec 16, 2020 46.33 46.33 45.36 45.58 101,060 -0.70(-1.51%)
Dec 15, 2020 45.08 46.42 44.87 46.28 245,538 +1.45(+3.25%)
Dec 14, 2020 46.83 46.90 44.38 44.82 148,539 -1.01(-2.20%)
Dec 11, 2020 45.97 46.29 44.99 45.83 180,424 -0.68(-1.46%)
Dec 10, 2020 44.11 46.81 43.98 46.51 153,938 +2.07(+4.65%)
Dec 09, 2020 45.32 46.17 43.65 44.44 196,800 -0.45(-0.99%)
Dec 08, 2020 43.02 44.90 42.68 44.89 169,510 +1.20(+2.75%)
Dec 07, 2020 43.90 44.05 43.06 43.69 159,055 -0.62(-1.40%)
Dec 04, 2020 41.85 44.31 41.85 44.31 157,021 +3.09(+7.51%)
Dec 03, 2020 40.95 41.77 40.62 41.21 105,970 +0.35(+0.85%)
Dec 02, 2020 39.39 41.75 39.27 40.86 176,669 +1.17(+2.96%)
Dec 01, 2020 39.10 39.99 38.94 39.69 344,530 +1.80(+4.76%)
Nov 30, 2020 40.48 40.49 37.81 37.89 124,146 -3.06(-7.46%)
Nov 27, 2020 41.92 41.92 40.40 40.94 54,952 -0.93(-2.22%)
Nov 25, 2020 42.08 42.18 41.06 41.87 151,144 -0.74(-1.73%)
Nov 24, 2020 41.78 43.37 41.78 42.61 230,474 +2.54(+6.34%)
Nov 23, 2020 37.19 40.22 37.19 40.07 158,132 +3.61(+9.90%)
Nov 20, 2020 36.96 37.12 36.19 36.46 96,192 -0.67(-1.80%)
Nov 19, 2020 36.10 37.18 35.82 37.13 86,125 +0.76(+2.08%)
Nov 18, 2020 36.82 38.23 36.36 36.37 272,187 -0.19(-0.53%)
Nov 17, 2020 35.39 36.58 35.06 36.57 48,230 +0.57(+1.59%)
Nov 16, 2020 34.07 36.01 34.07 35.99 109,508 +3.15(+9.60%)
Nov 13, 2020 31.93 32.98 31.86 32.84 43,817 +1.18(+3.74%)
Nov 12, 2020 32.23 32.57 31.34 31.66 91,728 -0.98(-3.00%)
Nov 11, 2020 33.64 33.70 32.08 32.64 57,525 -0.48(-1.46%)
Nov 10, 2020 33.23 33.82 32.63 33.12 66,625 +0.18(+0.56%)
Nov 09, 2020 30.07 33.99 30.07 32.94 186,839 +5.10(+18.33%)
Nov 06, 2020 28.35 28.64 27.76 27.84 34,022 -0.56(-1.98%)
Nov 05, 2020 28.11 28.71 28.11 28.40 41,386 +0.37(+1.32%)
Nov 04, 2020 28.41 28.46 27.00 28.03 41,819 -0.49(-1.71%)
Nov 03, 2020 28.58 29.41 28.06 28.52 73,225 +0.54(+1.94%)
Nov 02, 2020 26.89 28.16 26.48 27.97 55,847 +1.44(+5.41%)
Oct 30, 2020 25.58 26.57 25.58 26.54 61,138 +0.71(+2.74%)
Oct 29, 2020 24.96 25.83 24.35 25.83 39,479 +0.61(+2.42%)
Oct 28, 2020 25.96 26.01 25.06 25.22 78,845 -1.66(-6.17%)
Oct 27, 2020 27.26 27.26 26.42 26.88 43,705 -0.41(-1.49%)
Oct 26, 2020 27.98 28.04 26.91 27.28 34,882 -1.31(-4.58%)
Oct 23, 2020 28.40 29.20 28.21 28.59 64,025 +0.33(+1.17%)
Oct 22, 2020 27.71 28.31 27.55 28.26 32,657 +0.73(+2.64%)
Oct 21, 2020 27.68 27.96 27.31 27.54 34,220 -0.28(-1.01%)
Oct 20, 2020 27.30 28.01 27.26 27.82 34,065 +0.74(+2.72%)
Oct 19, 2020 27.34 28.12 26.99 27.08 20,035 -0.14(-0.50%)
Oct 16, 2020 28.22 28.34 27.10 27.22 42,270 -1.20(-4.23%)
Oct 15, 2020 27.65 28.42 27.33 28.42 64,959 +0.17(+0.62%)
Oct 14, 2020 27.94 29.12 27.94 28.24 63,961 +0.38(+1.36%)
Oct 13, 2020 28.48 28.54 27.75 27.87 34,895 -0.85(-2.97%)
Oct 12, 2020 28.71 28.82 28.11 28.72 27,339 -0.10(-0.34%)
Oct 09, 2020 29.52 29.71 28.58 28.82 52,477 -0.48(-1.66%)
Oct 08, 2020 28.28 29.41 28.08 29.30 50,049 +1.47(+5.30%)
Oct 07, 2020 27.82 27.97 27.19 27.83 25,530 +0.16(+0.60%)
Oct 06, 2020 28.55 29.03 27.63 27.66 50,082 -0.37(-1.31%)
Oct 05, 2020 27.70 28.15 27.52 28.03 58,539 +0.87(+3.21%)
Oct 02, 2020 25.53 27.35 25.44 27.16 63,097 +0.70(+2.64%)
Oct 01, 2020 26.94 26.94 26.03 26.46 47,512 -0.66(-2.43%)
Sep 30, 2020 27.47 28.23 26.82 27.12 53,942 -0.29(-1.06%)
Sep 29, 2020 27.58 27.58 26.59 27.41 56,519 -0.32(-1.15%)
Sep 28, 2020 27.21 28.38 27.21 27.73 93,594 +1.24(+4.69%)
Sep 25, 2020 26.58 26.71 26.06 26.49 42,167 -0.34(-1.27%)
Sep 24, 2020 27.01 27.58 26.11 26.83 79,235 -0.19(-0.72%)
Sep 23, 2020 28.98 29.12 27.02 27.02 85,882 -1.89(-6.54%)
Sep 22, 2020 29.23 29.83 28.71 28.91 32,658 -0.24(-0.83%)
Sep 21, 2020 30.39 30.39 28.70 29.16 87,172 -2.30(-7.31%)
Sep 18, 2020 31.73 32.53 31.14 31.46 71,520 -0.38(-1.19%)
Sep 17, 2020 31.49 31.91 31.02 31.83 71,379 -0.31(-0.96%)
Sep 16, 2020 30.98 32.70 30.66 32.14 167,770 +1.43(+4.66%)
Sep 15, 2020 30.60 31.09 30.37 30.71 65,573 +0.37(+1.21%)
Sep 14, 2020 29.79 30.45 29.34 30.34 53,931 +0.59(+1.98%)
Sep 11, 2020 30.10 30.16 29.44 29.75 43,305 -0.24(-0.81%)
Sep 10, 2020 31.44 31.44 29.89 29.99 72,806 -1.44(-4.59%)
Sep 09, 2020 31.94 31.94 31.33 31.44 30,125 -0.05(-0.15%)
Sep 08, 2020 32.67 32.90 31.16 31.48 102,725 -2.15(-6.39%)
Sep 04, 2020 33.84 33.98 32.98 33.63 72,657 +0.18(+0.55%)
Sep 03, 2020 33.33 34.25 33.13 33.45 73,665 -0.04(-0.12%)
Sep 02, 2020 33.99 33.99 33.22 33.49 56,891 -0.55(-1.62%)
Sep 01, 2020 33.54 34.14 33.16 34.04 78,225 +0.63(+1.88%)
Aug 31, 2020 34.43 34.43 33.41 33.41 46,872 -0.98(-2.84%)
Aug 28, 2020 33.55 34.53 33.47 34.39 39,170 +0.83(+2.48%)
Aug 27, 2020 33.40 33.72 32.95 33.55 90,998 +0.20(+0.61%)
Aug 26, 2020 34.58 34.58 33.14 33.35 39,293 -1.10(-3.20%)
Aug 25, 2020 35.12 35.29 34.10 34.45 93,491 -0.24(-0.70%)
Aug 24, 2020 33.44 34.83 33.11 34.70 75,148 +1.64(+4.95%)
Aug 21, 2020 34.22 34.22 32.76 33.06 100,769 -1.56(-4.50%)
Aug 20, 2020 35.32 35.32 34.43 34.62 129,487 -1.20(-3.35%)
Aug 19, 2020 35.80 36.55 35.67 35.82 50,709 -0.05(-0.13%)
Aug 18, 2020 36.86 37.03 35.78 35.87 108,486 -1.11(-3.01%)
Aug 17, 2020 37.53 37.54 36.67 36.98 96,714 -0.56(-1.49%)
Aug 14, 2020 36.85 37.66 36.73 37.54 78,341 +0.26(+0.70%)
Aug 13, 2020 37.97 37.97 37.01 37.28 101,916 -0.77(-2.03%)
Aug 12, 2020 38.43 38.69 37.48 38.05 194,940 +0.08(+0.20%)
Aug 11, 2020 38.49 39.45 37.74 37.98 277,873 +0.34(+0.90%)
Aug 10, 2020 36.09 37.79 36.05 37.64 231,408 +1.85(+5.16%)
Aug 07, 2020 35.22 35.81 34.84 35.79 108,624 +0.30(+0.85%)
Aug 06, 2020 36.50 36.51 35.35 35.49 156,543 -0.99(-2.71%)
Aug 05, 2020 35.67 36.70 35.65 36.48 221,282 +1.56(+4.46%)
Aug 04, 2020 33.62 35.14 33.62 34.92 125,062 +1.06(+3.14%)
Aug 03, 2020 32.96 34.13 32.74 33.85 128,886 +0.88(+2.67%)
Jul 31, 2020 33.45 33.48 32.33 32.97 81,235 -0.73(-2.15%)
Jul 30, 2020 33.86 34.03 33.08 33.70 142,930 -0.86(-2.49%)
Jul 29, 2020 33.90 34.64 33.55 34.56 139,447 +0.84(+2.50%)
Jul 28, 2020 34.51 34.92 33.68 33.72 215,860 -1.14(-3.28%)
Jul 27, 2020 34.60 35.02 33.94 34.86 181,197 +0.28(+0.81%)
Jul 24, 2020 34.69 35.05 34.28 34.58 96,222 -0.31(-0.89%)
Jul 23, 2020 33.58 34.94 33.58 34.89 78,273 +1.36(+4.07%)
Jul 22, 2020 33.94 33.94 33.07 33.53 82,089 -0.84(-2.45%)
Jul 21, 2020 32.59 34.79 32.59 34.37 133,475 +2.50(+7.83%)
Jul 20, 2020 32.01 32.71 31.62 31.87 105,283 -0.14(-0.42%)
Jul 17, 2020 32.62 33.03 31.85 32.01 106,660 -0.53(-1.64%)
Jul 16, 2020 32.58 33.11 31.90 32.54 160,443 -0.53(-1.61%)
Jul 15, 2020 32.27 33.33 31.97 33.07 333,256 +1.77(+5.66%)
Jul 14, 2020 29.43 31.30 29.30 31.30 265,981 +1.58(+5.31%)
Jul 13, 2020 30.86 30.86 29.72 29.72 215,001 -0.75(-2.45%)
Jul 10, 2020 29.66 30.47 29.28 30.47 294,660 +0.81(+2.74%)
Jul 09, 2020 31.49 31.56 29.64 29.66 354,593 -1.88(-5.95%)
Jul 08, 2020 31.55 32.16 30.91 31.53 170,482 +0.26(+0.84%)
Jul 07, 2020 32.03 32.06 31.27 31.27 332,750 -1.24(-3.81%)
Jul 06, 2020 32.46 32.94 31.71 32.51 118,328 +0.88(+2.78%)
Jul 02, 2020 32.21 32.58 31.37 31.63 307,993 +0.36(+1.14%)
Jul 01, 2020 32.29 32.90 31.13 31.27 126,560 -0.73(-2.27%)
Jun 30, 2020 31.13 32.27 30.81 32.00 131,719 +0.55(+1.75%)
Jun 29, 2020 30.97 31.85 30.66 31.45 77,826 +0.75(+2.43%)
Jun 26, 2020 31.84 31.98 30.46 30.70 192,444 -1.65(-5.11%)
Jun 25, 2020 30.96 32.46 30.70 32.35 219,048 +1.10(+3.53%)
Jun 24, 2020 33.35 33.35 30.99 31.25 245,743 -2.66(-7.85%)
Jun 23, 2020 34.43 34.52 33.68 33.91 136,505 +0.17(+0.52%)
Jun 22, 2020 33.62 33.79 32.95 33.74 143,841 +0.03(+0.08%)
Jun 19, 2020 35.52 35.52 33.53 33.71 188,863 -0.59(-1.71%)
Jun 18, 2020 33.87 35.09 33.31 34.30 239,538 +0.02(+0.06%)
Jun 17, 2020 36.18 36.18 34.17 34.28 228,804 -1.80(-4.99%)
Jun 16, 2020 38.04 38.30 35.73 36.08 405,231 +0.60(+1.68%)
Jun 15, 2020 33.48 36.18 32.65 35.48 335,555 +0.24(+0.68%)
Jun 12, 2020 36.13 36.69 34.01 35.24 327,031 +1.94(+5.84%)
Jun 11, 2020 35.13 36.42 33.26 33.30 484,389 -5.75(-14.72%)
Jun 10, 2020 41.45 41.45 38.23 39.04 394,156 -3.22(-7.61%)
Jun 09, 2020 43.36 43.36 41.54 42.26 500,713 -3.53(-7.71%)
Jun 08, 2020 43.55 45.87 42.50 45.79 996,829 +5.16(+12.70%)
Jun 05, 2020 38.63 40.71 38.42 40.63 1,198,421 +4.83(+13.50%)
Jun 04, 2020 33.56 36.02 33.11 35.80 585,689 +2.16(+6.41%)
Jun 03, 2020 33.61 33.95 33.17 33.64 493,407 +0.69(+2.10%)
Jun 02, 2020 31.75 33.25 31.75 32.95 257,389 +1.47(+4.68%)
Jun 01, 2020 31.28 32.19 30.72 31.48 210,784 +0.21(+0.68%)
May 29, 2020 31.77 31.78 30.35 31.27 409,100 -0.89(-2.75%)
May 28, 2020 32.48 33.17 31.55 32.15 289,226 +0.16(+0.51%)
May 27, 2020 31.62 32.10 30.46 31.99 281,363 +1.08(+3.49%)
May 26, 2020 30.24 31.12 30.05 30.91 201,153 +1.97(+6.82%)
May 22, 2020 29.50 29.50 28.42 28.94 107,417 -0.71(-2.40%)
May 21, 2020 29.96 30.01 28.82 29.65 194,108 -0.02(-0.06%)
May 20, 2020 28.49 29.73 28.34 29.67 271,932 +2.01(+7.27%)
May 19, 2020 29.03 29.03 27.64 27.66 188,209 -1.48(-5.09%)
May 18, 2020 27.38 29.33 27.38 29.14 460,528 +3.37(+13.07%)
May 15, 2020 26.00 26.30 25.33 25.77 185,435 +0.02(+0.07%)
May 14, 2020 24.91 26.43 23.97 25.75 183,669 +0.28(+1.10%)
May 13, 2020 27.74 27.74 24.91 25.47 282,456 -2.29(-8.25%)
May 12, 2020 27.92 28.58 27.00 27.76 348,672 +0.19(+0.70%)
May 11, 2020 27.55 27.86 26.73 27.57 398,021 -0.48(-1.72%)
May 08, 2020 26.45 28.09 26.37 28.05 210,160 +2.35(+9.14%)
May 07, 2020 25.68 26.23 25.32 25.70 182,732 +0.78(+3.13%)
May 06, 2020 26.47 26.60 24.85 24.92 387,813 -1.24(-4.75%)
May 05, 2020 27.73 28.45 26.00 26.16 327,578 -0.48(-1.81%)
May 04, 2020 25.39 26.77 24.79 26.64 315,925 +0.49(+1.88%)
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.