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

Ultrashort Dow30 -2X ETF (NY: DXD )

28.34 +0.58 (+2.09%)
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 (%)
Apr 30, 2020 103.16 104.97 102.32 103.72 660,421 +2.46(+2.43%)
Apr 29, 2020 102.00 102.88 100.14 101.25 489,472 -4.74(-4.47%)
Apr 28, 2020 102.51 106.55 102.37 105.99 645,442 +0.14(+0.13%)
Apr 27, 2020 107.71 108.36 104.97 105.85 350,630 -3.11(-2.86%)
Apr 24, 2020 110.08 112.41 108.45 108.97 583,676 -2.65(-2.37%)
Apr 23, 2020 111.29 111.80 107.94 111.61 840,152 -0.37(-0.33%)
Apr 22, 2020 112.22 113.24 110.36 111.99 501,566 -4.41(-3.79%)
Apr 21, 2020 115.42 117.24 113.57 116.40 993,833 +5.76(+5.21%)
Apr 20, 2020 109.20 110.78 106.60 110.64 950,600 +5.16(+4.89%)
Apr 17, 2020 106.22 109.43 105.25 105.48 655,059 -6.74(-6.00%)
Apr 16, 2020 111.99 115.38 111.71 112.22 734,433 -0.33(-0.29%)
Apr 15, 2020 113.19 114.96 111.20 112.54 747,196 +4.13(+3.81%)
Apr 14, 2020 109.39 111.06 107.62 108.41 704,222 -5.34(-4.70%)
Apr 13, 2020 111.66 116.77 111.48 113.75 723,068 +2.93(+2.64%)
Apr 09, 2020 110.17 113.05 108.11 110.83 1,131,283 -3.11(-2.73%)
Apr 08, 2020 119.33 121.88 112.87 113.94 770,851 -8.18(-6.70%)
Apr 07, 2020 112.82 122.21 112.27 122.12 989,362 -0.56(-0.45%)
Apr 06, 2020 132.62 133.73 120.82 122.67 779,225 -21.47(-14.89%)
Apr 03, 2020 141.40 146.69 138.98 144.14 604,507 +4.51(+3.23%)
Apr 02, 2020 147.77 149.29 138.57 139.63 720,275 -6.55(-4.48%)
Apr 01, 2020 144.84 148.09 139.59 146.19 758,249 +11.99(+8.93%)
Mar 31, 2020 130.67 134.99 127.69 134.20 593,818 +4.55(+3.51%)
Mar 30, 2020 137.08 140.01 128.85 129.64 729,915 -8.69(-6.28%)
Mar 27, 2020 137.03 140.29 130.57 138.33 967,169 +9.66(+7.51%)
Mar 26, 2020 143.63 143.72 127.79 128.67 1,062,494 -18.08(-12.32%)
Mar 25, 2020 148.79 156.64 134.52 146.75 1,051,900 -7.53(-4.88%)
Mar 24, 2020 176.22 177.37 153.49 154.27 749,757 -44.12(-22.24%)
Mar 23, 2020 189.94 205.79 188.19 198.40 733,791 +11.23(+6.00%)
Mar 20, 2020 167.30 188.32 163.84 187.17 708,588 +14.83(+8.61%)
Mar 19, 2020 176.36 187.54 165.31 172.34 573,314 -1.39(-0.80%)
Mar 18, 2020 176.03 188.97 166.19 173.72 599,146 +19.50(+12.64%)
Mar 17, 2020 165.04 178.44 152.61 154.23 568,972 -18.53(-10.73%)
Mar 16, 2020 170.03 175.57 152.42 172.75 523,441 +34.01(+24.51%)
Mar 13, 2020 148.22 168.09 138.61 138.75 572,493 -31.09(-18.31%)
Mar 12, 2020 162.17 170.03 149.70 169.84 734,961 +28.65(+20.29%)
Mar 11, 2020 133.48 143.51 132.05 141.20 428,802 +14.55(+11.49%)
Mar 10, 2020 130.11 142.07 126.60 126.64 541,760 -13.77(-9.81%)
Mar 09, 2020 138.56 141.61 132.51 140.41 445,346 +19.08(+15.73%)
Mar 06, 2020 127.06 127.25 120.27 121.33 783,042 +2.17(+1.82%)
Mar 05, 2020 116.66 120.50 114.86 119.16 555,236 +7.99(+7.19%)
Mar 04, 2020 116.34 118.70 111.03 111.17 525,679 -11.09(-9.07%)
Mar 03, 2020 114.77 123.96 112.04 122.25 551,722 +6.88(+5.97%)
Mar 02, 2020 125.90 128.58 115.37 115.37 785,451 -12.94(-10.08%)
Feb 28, 2020 132.33 135.42 127.57 128.31 1,179,249 +3.19(+2.55%)
Feb 27, 2020 118.93 125.21 116.52 125.12 1,173,055 +10.21(+8.89%)
Feb 26, 2020 112.83 115.46 109.96 114.91 745,421 +1.16(+1.02%)
Feb 25, 2020 106.04 114.49 105.76 113.75 687,440 +6.70(+6.26%)
Feb 24, 2020 106.59 107.47 104.88 107.05 514,231 +6.98(+6.97%)
Feb 21, 2020 99.38 100.70 99.16 100.08 232,841 +1.57(+1.59%)
Feb 20, 2020 98.04 100.22 97.51 98.51 219,415 +0.92(+0.95%)
Feb 19, 2020 97.81 98.09 97.21 97.58 93,346 -0.79(-0.80%)
Feb 18, 2020 98.27 99.15 97.77 98.37 128,760 +1.02(+1.04%)
Feb 14, 2020 97.07 98.04 96.93 97.35 186,242 +0.18(+0.19%)
Feb 13, 2020 97.40 97.65 96.43 97.17 183,769 +0.69(+0.72%)
Feb 12, 2020 97.21 97.26 96.38 96.47 175,864 -1.85(-1.88%)
Feb 11, 2020 97.35 98.76 97.30 98.32 117,497 +0.00(+0.00%)
Feb 10, 2020 100.22 100.22 98.32 98.32 115,167 -1.20(-1.21%)
Feb 07, 2020 98.51 99.87 98.46 99.52 198,752 +1.76(+1.80%)
Feb 06, 2020 97.58 98.69 97.49 97.77 216,552 -0.60(-0.61%)
Feb 05, 2020 99.84 100.42 98.26 98.37 307,244 -3.42(-3.36%)
Feb 04, 2020 102.02 102.20 101.09 101.79 305,678 -3.00(-2.87%)
Feb 03, 2020 104.88 105.07 103.03 104.79 265,108 -1.06(-1.00%)
Jan 31, 2020 102.66 106.45 102.53 105.85 406,119 +4.30(+4.23%)
Jan 30, 2020 103.68 104.23 101.42 101.55 254,367 -0.83(-0.81%)
Jan 29, 2020 101.19 102.48 101.05 102.39 108,179 -0.14(-0.14%)
Jan 28, 2020 103.17 103.54 101.79 102.53 154,881 -1.39(-1.33%)
Jan 27, 2020 104.19 104.37 102.94 103.91 236,381 +3.14(+3.12%)
Jan 24, 2020 98.87 101.69 98.74 100.77 261,692 +1.29(+1.30%)
Jan 23, 2020 100.08 100.86 99.34 99.48 114,463 +0.18(+0.19%)
Jan 22, 2020 98.83 99.48 98.46 99.29 113,888 +0.05(+0.05%)
Jan 21, 2020 98.92 99.57 98.37 99.24 118,611 +0.97(+0.99%)
Jan 17, 2020 98.14 98.61 98.09 98.27 92,829 -0.28(-0.28%)
Jan 16, 2020 99.52 99.61 98.60 98.55 122,526 -1.85(-1.84%)
Jan 15, 2020 101.32 101.32 99.75 100.40 116,022 -0.74(-0.73%)
Jan 14, 2020 101.42 101.46 100.26 101.14 166,737 -0.14(-0.14%)
Jan 13, 2020 101.42 101.83 101.23 101.28 82,126 -0.51(-0.50%)
Jan 10, 2020 100.68 102.11 100.54 101.79 127,177 +0.88(+0.87%)
Jan 09, 2020 101.32 101.65 100.72 100.91 148,686 -1.52(-1.49%)
Jan 08, 2020 103.82 104.00 101.55 102.43 196,483 -1.20(-1.16%)
Jan 07, 2020 103.12 103.68 102.85 103.63 132,834 +0.92(+0.90%)
Jan 06, 2020 104.74 104.74 102.66 102.71 143,640 -0.51(-0.49%)
Jan 03, 2020 103.77 103.91 102.60 103.22 239,096 +1.71(+1.68%)
Jan 02, 2020 103.08 103.26 101.51 101.51 161,488 -2.63(-2.53%)
Dec 31, 2019 104.97 105.16 103.96 104.14 101,746 -0.37(-0.35%)
Dec 30, 2019 103.08 104.74 103.08 104.51 158,778 +1.34(+1.30%)
Dec 27, 2019 102.80 103.40 102.78 103.17 81,704 -0.14(-0.13%)
Dec 26, 2019 103.86 103.91 103.31 103.31 54,078 -0.79(-0.76%)
Dec 24, 2019 103.63 104.14 103.61 104.10 45,494 +1.99(+1.95%)
Dec 23, 2019 102.02 102.25 101.93 102.11 72,936 -0.59(-0.57%)
Dec 20, 2019 102.56 102.83 102.29 102.70 149,952 -0.63(-0.61%)
Dec 19, 2019 103.97 104.01 103.33 103.33 99,859 -0.91(-0.87%)
Dec 18, 2019 103.83 104.28 103.74 104.24 102,711 +0.00(+0.00%)
Dec 17, 2019 104.24 104.46 103.69 104.24 100,980 -0.14(-0.13%)
Dec 16, 2019 104.46 104.46 103.56 104.37 154,734 -0.72(-0.69%)
Dec 13, 2019 105.28 105.86 103.90 105.10 230,736 -0.09(-0.09%)
Dec 12, 2019 107.05 107.18 104.46 105.19 429,520 -1.67(-1.57%)
Dec 11, 2019 107.32 107.67 106.73 106.86 97,365 -0.09(-0.09%)
Dec 10, 2019 106.91 107.63 106.55 106.95 131,490 +0.18(+0.17%)
Dec 09, 2019 106.23 106.82 106.05 106.77 72,588 +0.77(+0.73%)
Dec 06, 2019 107.14 107.14 105.87 106.00 161,568 -2.63(-2.42%)
Dec 05, 2019 108.27 109.58 108.27 108.63 166,400 -0.27(-0.25%)
Dec 04, 2019 108.95 109.22 108.31 108.90 100,092 -1.18(-1.07%)
Dec 03, 2019 110.21 111.54 109.99 110.08 264,637 +2.17(+2.01%)
Dec 02, 2019 105.50 107.95 105.50 107.91 177,569 +2.08(+1.97%)
Nov 29, 2019 105.64 106.00 105.44 105.82 40,701 +0.63(+0.60%)
Nov 27, 2019 105.37 105.82 105.19 105.19 54,592 -0.36(-0.34%)
Nov 26, 2019 105.78 106.09 105.41 105.55 78,448 -0.41(-0.39%)
Nov 25, 2019 106.77 106.82 105.96 105.96 92,657 -1.54(-1.43%)
Nov 22, 2019 107.81 108.22 107.32 107.50 113,424 -0.81(-0.75%)
Nov 21, 2019 107.86 108.73 107.83 108.31 121,141 +0.36(+0.34%)
Nov 20, 2019 107.63 109.04 107.41 107.95 127,346 +0.91(+0.85%)
Nov 19, 2019 105.87 107.41 105.87 107.05 193,938 +0.73(+0.68%)
Nov 18, 2019 106.73 106.77 106.23 106.32 85,011 -0.18(-0.17%)
Nov 15, 2019 107.36 107.68 106.50 106.50 128,066 -1.72(-1.59%)
Nov 14, 2019 108.49 109.13 108.22 108.22 93,147 -0.18(-0.17%)
Nov 13, 2019 109.72 109.85 108.13 108.40 120,274 -0.63(-0.58%)
Nov 12, 2019 108.95 109.48 108.40 109.04 67,347 +0.00(+0.00%)
Nov 11, 2019 110.12 110.44 108.90 109.04 89,553 -0.14(-0.12%)
Nov 08, 2019 109.08 109.90 109.05 109.17 126,675 +0.00(+0.00%)
Nov 07, 2019 109.58 109.58 108.36 109.17 238,830 -1.67(-1.51%)
Nov 06, 2019 110.85 111.52 110.58 110.85 122,753 -0.05(-0.04%)
Nov 05, 2019 110.62 111.17 110.35 110.89 123,636 -0.14(-0.12%)
Nov 04, 2019 110.85 111.53 110.67 111.03 95,589 -1.13(-1.01%)
Nov 01, 2019 113.34 113.43 112.03 112.16 134,934 -2.26(-1.98%)
Oct 31, 2019 113.56 115.60 113.47 114.42 154,760 +1.18(+1.04%)
Oct 30, 2019 114.06 114.92 113.16 113.25 135,575 -0.77(-0.68%)
Oct 29, 2019 114.38 114.52 113.47 114.02 217,155 -0.14(-0.12%)
Oct 28, 2019 114.11 114.61 113.41 114.15 230,653 -1.04(-0.90%)
Oct 25, 2019 116.73 116.77 114.70 115.19 126,874 -1.27(-1.09%)
Oct 24, 2019 115.51 117.28 115.51 116.46 113,412 +0.23(+0.19%)
Oct 23, 2019 116.28 116.98 115.69 116.24 141,912 -0.27(-0.23%)
Oct 22, 2019 116.01 116.64 115.24 116.51 297,293 +0.27(+0.23%)
Oct 21, 2019 116.37 116.92 116.10 116.24 183,752 -0.45(-0.39%)
Oct 18, 2019 115.15 116.69 114.74 116.69 145,469 +2.17(+1.90%)
Oct 17, 2019 114.24 115.08 113.88 114.52 139,312 -0.18(-0.16%)
Oct 16, 2019 115.01 115.33 114.33 114.70 136,436 +0.14(+0.12%)
Oct 15, 2019 115.56 115.78 113.79 114.56 145,218 -2.13(-1.82%)
Oct 14, 2019 116.83 117.01 115.92 116.69 92,895 +0.27(+0.23%)
Oct 11, 2019 116.73 116.87 114.65 116.42 640,620 -2.76(-2.32%)
Oct 10, 2019 120.86 120.95 118.27 119.18 183,994 -1.36(-1.13%)
Oct 09, 2019 120.58 121.49 119.86 120.54 205,113 -1.77(-1.44%)
Oct 08, 2019 121.40 122.53 119.95 122.30 304,603 +2.85(+2.39%)
Oct 07, 2019 119.32 120.00 117.87 119.45 204,103 +0.86(+0.73%)
Oct 04, 2019 121.22 121.35 118.45 118.59 219,230 -3.35(-2.75%)
Oct 03, 2019 123.53 126.33 121.94 121.94 515,815 -1.31(-1.07%)
Oct 02, 2019 120.18 124.12 120.18 123.25 594,469 +4.48(+3.77%)
Oct 01, 2019 115.01 118.86 114.79 118.77 299,562 +3.08(+2.66%)
Sep 30, 2019 116.24 116.24 115.11 115.69 154,932 -0.95(-0.82%)
Sep 27, 2019 115.33 117.53 114.97 116.64 227,688 +0.77(+0.66%)
Sep 26, 2019 114.88 116.73 114.88 115.87 191,541 +0.68(+0.59%)
Sep 25, 2019 116.33 117.10 114.79 115.19 192,025 +0.47(+0.41%)
Sep 24, 2019 112.77 115.78 112.63 114.72 420,351 +1.11(+0.98%)
Sep 23, 2019 114.63 114.67 113.17 113.61 128,205 -0.13(-0.12%)
Sep 20, 2019 112.19 113.83 111.65 113.74 264,537 +1.24(+1.11%)
Sep 19, 2019 111.70 112.68 110.94 112.50 226,074 +0.49(+0.44%)
Sep 18, 2019 112.59 114.01 111.83 112.01 150,654 -0.22(-0.20%)
Sep 17, 2019 113.03 113.25 112.23 112.23 137,283 -0.35(-0.32%)
Sep 16, 2019 112.10 112.85 111.79 112.59 148,219 +1.20(+1.08%)
Sep 13, 2019 111.17 111.50 110.86 111.39 225,089 -0.36(-0.32%)
Sep 12, 2019 111.39 112.32 110.68 111.74 286,291 -0.40(-0.36%)
Sep 11, 2019 113.65 114.17 112.06 112.14 142,673 -1.82(-1.60%)
Sep 10, 2019 114.85 115.56 113.97 113.97 148,357 -0.49(-0.43%)
Sep 09, 2019 114.45 115.16 113.97 114.45 168,636 -0.40(-0.35%)
Sep 06, 2019 115.03 115.65 114.41 114.85 175,375 -0.58(-0.50%)
Sep 05, 2019 116.23 116.32 114.52 115.43 248,360 -3.42(-2.88%)
Sep 04, 2019 119.07 119.83 118.76 118.85 91,848 -2.27(-1.87%)
Sep 03, 2019 120.54 122.31 120.41 121.11 276,604 +2.53(+2.13%)
Aug 30, 2019 117.74 119.47 117.52 118.58 367,186 -0.27(-0.22%)
Aug 29, 2019 119.65 120.63 118.49 118.85 507,444 -3.24(-2.66%)
Aug 28, 2019 125.29 125.91 122.00 122.09 251,080 -2.44(-1.96%)
Aug 27, 2019 121.96 125.02 121.92 124.53 253,178 +1.29(+1.05%)
Aug 26, 2019 123.38 125.16 122.94 123.25 388,517 -2.71(-2.15%)
Aug 23, 2019 121.56 127.16 119.74 125.96 499,331 +5.73(+4.77%)
Aug 22, 2019 120.00 121.69 119.12 120.23 234,666 -0.40(-0.33%)
Aug 21, 2019 120.89 121.16 120.09 120.63 244,429 -2.44(-1.98%)
Aug 20, 2019 121.78 123.11 121.16 123.07 200,347 +1.60(+1.32%)
Aug 19, 2019 120.67 121.87 120.49 121.47 196,163 -2.27(-1.83%)
Aug 16, 2019 125.25 125.69 123.38 123.74 165,873 -3.11(-2.45%)
Aug 15, 2019 126.89 129.29 126.27 126.84 291,010 -1.06(-0.83%)
Aug 14, 2019 124.36 128.04 123.82 127.91 448,827 +7.33(+6.08%)
Aug 13, 2019 124.67 124.98 119.34 120.58 427,361 -3.69(-2.97%)
Aug 12, 2019 122.40 124.94 121.69 124.27 147,344 +3.51(+2.91%)
Aug 09, 2019 120.63 122.45 119.61 120.76 175,825 +0.80(+0.67%)
Aug 08, 2019 122.36 123.16 119.87 119.96 163,579 -3.64(-2.95%)
Aug 07, 2019 126.49 129.02 123.03 123.60 273,958 +0.27(+0.22%)
Aug 06, 2019 124.80 126.53 123.34 123.34 387,239 -3.11(-2.46%)
Aug 05, 2019 122.98 128.27 122.85 126.44 581,024 +7.02(+5.88%)
Aug 02, 2019 119.20 121.65 118.72 119.43 397,492 +0.75(+0.64%)
Aug 01, 2019 116.05 118.94 113.52 118.67 398,005 +2.44(+2.10%)
Jul 31, 2019 112.99 117.39 112.74 116.23 228,264 +2.84(+2.51%)
Jul 30, 2019 114.10 114.45 113.17 113.39 121,972 +0.31(+0.28%)
Jul 29, 2019 113.34 113.49 112.72 113.08 89,334 -0.27(-0.24%)
Jul 26, 2019 113.48 113.96 113.21 113.34 144,618 -0.35(-0.31%)
Jul 25, 2019 112.68 114.43 112.68 113.70 168,386 +1.07(+0.95%)
Jul 24, 2019 112.99 113.30 112.50 112.63 89,301 +0.53(+0.48%)
Jul 23, 2019 112.54 113.17 111.83 112.10 94,723 -1.29(-1.14%)
Jul 22, 2019 113.30 114.19 113.08 113.39 181,539 -0.22(-0.20%)
Jul 19, 2019 112.14 113.70 112.10 113.61 109,831 +0.58(+0.51%)
Jul 18, 2019 113.61 114.28 112.68 113.03 185,346 -0.27(-0.24%)
Jul 17, 2019 112.10 113.08 112.10 113.30 62,635 +1.24(+1.11%)
Jul 16, 2019 111.97 112.48 111.63 112.06 85,520 +0.18(+0.16%)
Jul 15, 2019 111.97 112.45 111.88 111.88 89,447 -0.31(-0.28%)
Jul 12, 2019 113.56 113.56 112.10 112.19 143,988 -2.04(-1.79%)
Jul 11, 2019 115.30 115.56 114.14 114.23 179,256 -1.82(-1.57%)
Jul 10, 2019 115.79 116.41 114.94 116.05 109,716 -0.67(-0.57%)
Jul 09, 2019 117.65 117.69 116.45 116.72 77,699 +0.22(+0.19%)
Jul 08, 2019 116.63 116.98 116.23 116.50 65,886 +1.11(+0.96%)
Jul 05, 2019 116.05 117.07 115.25 115.39 125,727 +0.13(+0.12%)
Jul 03, 2019 116.27 116.27 115.16 115.25 90,265 -1.51(-1.29%)
Jul 02, 2019 117.47 118.09 116.76 116.76 179,190 -0.49(-0.42%)
Jul 01, 2019 115.92 118.18 115.79 117.25 140,649 -1.20(-1.01%)
Jun 28, 2019 118.32 119.01 117.96 118.45 131,199 -0.53(-0.45%)
Jun 27, 2019 118.72 119.47 118.27 118.98 119,721 +0.18(+0.15%)
Jun 26, 2019 117.96 118.81 117.69 118.81 119,526 +0.22(+0.19%)
Jun 25, 2019 116.90 118.85 116.87 118.58 257,367 +3.60(+3.13%)
Jun 24, 2019 115.03 115.12 114.42 114.99 102,590 -0.17(-0.15%)
Jun 21, 2019 115.12 115.25 113.51 115.16 258,786 +0.26(+0.23%)
Jun 20, 2019 114.81 116.68 114.47 114.90 300,553 -2.00(-1.71%)
Jun 19, 2019 117.20 117.68 116.33 116.90 285,700 -0.39(-0.33%)
Jun 18, 2019 119.07 119.30 116.72 117.29 223,176 -3.22(-2.67%)
Jun 17, 2019 120.50 121.12 120.03 120.50 84,225 -0.13(-0.11%)
Jun 14, 2019 120.85 121.59 120.05 120.64 95,566 +0.13(+0.11%)
Jun 13, 2019 120.72 121.59 120.24 120.50 99,849 -0.96(-0.79%)
Jun 12, 2019 121.20 121.94 120.77 121.46 115,418 +0.43(+0.36%)
Jun 11, 2019 119.51 121.59 119.25 121.03 159,575 +0.13(+0.11%)
Jun 10, 2019 120.11 121.03 119.55 120.90 194,279 -0.83(-0.68%)
Jun 07, 2019 123.29 123.42 120.81 121.72 184,551 -2.43(-1.96%)
Jun 06, 2019 125.59 126.20 123.46 124.16 223,137 -1.74(-1.38%)
Jun 05, 2019 126.42 127.63 125.89 125.89 177,410 -2.17(-1.70%)
Jun 04, 2019 131.11 131.41 128.02 128.07 223,176 -5.47(-4.10%)
Jun 03, 2019 133.85 135.15 132.32 133.54 328,920 +0.00(+0.00%)
May 31, 2019 132.59 133.67 131.89 133.54 246,038 +3.48(+2.67%)
May 30, 2019 130.11 131.06 129.50 130.07 150,018 -0.48(-0.37%)
May 29, 2019 129.81 132.32 129.54 130.54 269,481 +2.22(+1.73%)
May 28, 2019 125.63 128.33 124.63 128.33 115,366 +2.48(+1.97%)
May 24, 2019 125.59 126.76 125.11 125.85 223,510 -0.96(-0.75%)
May 23, 2019 126.33 128.41 126.33 126.81 288,052 +2.74(+2.21%)
May 22, 2019 123.85 124.29 123.16 124.07 112,350 +0.87(+0.71%)
May 21, 2019 123.59 124.07 122.89 123.20 281,111 -1.78(-1.43%)
May 20, 2019 125.46 126.20 124.36 124.98 256,229 +0.74(+0.59%)
May 17, 2019 125.33 125.42 122.42 124.24 351,661 +0.91(+0.74%)
May 16, 2019 124.29 124.46 122.29 123.33 168,779 -2.09(-1.66%)
May 15, 2019 128.11 128.46 124.72 125.42 289,594 -1.17(-0.93%)
May 14, 2019 127.89 127.98 125.03 126.59 289,565 -2.00(-1.55%)
May 13, 2019 127.55 129.59 126.63 128.59 404,232 +5.91(+4.82%)
May 10, 2019 124.94 127.28 122.07 122.68 404,679 -1.39(-1.12%)
May 09, 2019 124.68 126.89 123.46 124.07 336,302 +1.30(+1.06%)
May 08, 2019 122.98 123.63 121.46 122.77 448,055 -0.04(-0.04%)
May 07, 2019 120.64 124.42 120.29 122.81 366,621 +4.17(+3.52%)
May 06, 2019 122.11 122.33 118.25 118.64 198,960 +0.56(+0.48%)
May 03, 2019 118.55 119.16 117.72 118.07 184,966 -1.78(-1.49%)
May 02, 2019 119.11 120.90 118.46 119.85 234,797 +1.30(+1.10%)
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.