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

Southwestern Energy (NY: SWN )

7.230 -0.050 (-0.69%)
Official Closing Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2022 7.520 7.920 7.420 7.500 37,632,672 +0.13(+1.76%)
Apr 28, 2022 7.440 7.540 7.120 7.370 35,325,312 +0.00(+0.00%)
Apr 27, 2022 7.250 7.475 7.100 7.370 27,302,864 +0.14(+1.94%)
Apr 26, 2022 7.450 7.625 7.220 7.230 29,636,012 -0.20(-2.69%)
Apr 25, 2022 7.180 7.475 7.080 7.430 33,316,578 +0.00(+0.00%)
Apr 22, 2022 7.700 7.925 7.350 7.430 34,548,936 -0.36(-4.62%)
Apr 21, 2022 8.440 8.440 7.700 7.790 36,206,360 -0.44(-5.35%)
Apr 20, 2022 8.190 8.290 7.950 8.230 29,486,340 +0.12(+1.48%)
Apr 19, 2022 8.280 8.280 7.950 8.110 33,857,868 -0.37(-4.36%)
Apr 18, 2022 8.290 8.675 8.130 8.480 41,329,308 +0.29(+3.54%)
Apr 14, 2022 8.230 8.355 8.065 8.190 33,520,404 -0.07(-0.85%)
Apr 13, 2022 8.180 8.390 8.030 8.260 37,599,272 +0.23(+2.86%)
Apr 12, 2022 8.110 8.280 7.960 8.030 30,267,032 +0.09(+1.13%)
Apr 11, 2022 8.020 8.050 7.660 7.940 37,076,084 -0.06(-0.75%)
Apr 08, 2022 7.850 8.100 7.700 8.000 36,834,256 +0.33(+4.30%)
Apr 07, 2022 7.750 7.890 7.410 7.670 32,275,924 -0.02(-0.26%)
Apr 06, 2022 7.650 8.050 7.500 7.690 41,968,512 +0.15(+1.99%)
Apr 05, 2022 7.610 7.960 7.520 7.540 31,941,808 +0.09(+1.21%)
Apr 04, 2022 7.530 7.600 7.250 7.450 23,801,712 +0.10(+1.36%)
Apr 01, 2022 7.210 7.380 7.100 7.350 29,423,040 +0.18(+2.51%)
Mar 31, 2022 7.060 7.470 7.030 7.170 36,812,776 +0.07(+0.99%)
Mar 30, 2022 7.220 7.620 7.090 7.100 49,076,088 +0.10(+1.43%)
Mar 29, 2022 6.830 7.140 6.770 7.000 44,162,064 -0.29(-3.98%)
Mar 28, 2022 6.700 7.290 6.600 7.290 64,131,412 +0.41(+5.96%)
Mar 25, 2022 6.000 6.950 6.000 6.880 80,819,824 +0.93(+15.63%)
Mar 24, 2022 5.780 6.140 5.730 5.950 53,485,776 +0.19(+3.30%)
Mar 23, 2022 5.400 5.815 5.380 5.760 34,068,532 +0.44(+8.27%)
Mar 22, 2022 5.370 5.500 5.220 5.320 23,616,784 -0.03(-0.56%)
Mar 21, 2022 5.400 5.590 5.330 5.350 29,585,652 +0.00(+0.00%)
Mar 18, 2022 5.400 5.455 5.325 5.350 51,963,364 -0.05(-0.93%)
Mar 17, 2022 5.400 5.580 5.390 5.400 24,762,928 +0.15(+2.86%)
Mar 16, 2022 5.230 5.410 5.090 5.250 30,052,814 +0.06(+1.16%)
Mar 15, 2022 5.050 5.340 5.010 5.190 22,286,964 +0.00(+0.00%)
Mar 14, 2022 5.380 5.460 4.990 5.190 28,913,096 -0.35(-6.32%)
Mar 11, 2022 5.770 5.840 5.535 5.540 27,393,960 -0.21(-3.65%)
Mar 10, 2022 5.750 6.000 5.650 5.750 48,809,812 +0.10(+1.77%)
Mar 09, 2022 5.440 5.890 5.330 5.650 46,645,484 +0.05(+0.89%)
Mar 08, 2022 5.720 6.150 5.543 5.600 58,099,484 +0.06(+1.08%)
Mar 07, 2022 5.510 5.840 5.470 5.540 37,158,540 +0.16(+2.97%)
Mar 04, 2022 5.300 5.520 5.240 5.380 41,120,556 +0.13(+2.48%)
Mar 03, 2022 5.240 5.270 5.040 5.250 28,630,438 -0.01(-0.19%)
Mar 02, 2022 5.250 5.450 5.205 5.260 39,953,548 +0.11(+2.14%)
Mar 01, 2022 5.040 5.290 4.990 5.150 34,598,284 +0.16(+3.21%)
Feb 28, 2022 4.870 5.090 4.860 4.990 33,011,432 +0.03(+0.60%)
Feb 25, 2022 4.580 5.020 4.770 4.960 41,356,340 +0.21(+4.42%)
Feb 24, 2022 4.680 4.890 4.570 4.750 29,842,288 +0.14(+3.04%)
Feb 23, 2022 4.490 4.680 4.480 4.610 21,386,676 +0.16(+3.60%)
Feb 22, 2022 4.740 4.790 4.410 4.450 26,352,586 -0.21(-4.51%)
Feb 18, 2022 4.660 0 -0.09(-1.89%)
Feb 17, 2022 4.700 4.860 4.670 4.750 23,424,734 +0.03(+0.64%)
Feb 16, 2022 4.800 4.910 4.690 4.720 16,183,023 -0.06(-1.26%)
Feb 15, 2022 4.600 4.830 4.570 4.780 19,379,410 +0.10(+2.14%)
Feb 14, 2022 4.800 4.815 4.620 4.680 23,829,432 -0.15(-3.11%)
Feb 11, 2022 4.710 4.845 4.690 4.830 18,716,000 +0.14(+2.99%)
Feb 10, 2022 4.490 4.790 4.490 4.690 24,939,116 +0.13(+2.85%)
Feb 09, 2022 4.430 4.630 4.410 4.560 25,478,046 +0.13(+2.93%)
Feb 08, 2022 4.600 4.605 4.380 4.430 13,955,051 -0.15(-3.28%)
Feb 07, 2022 4.590 4.670 4.450 4.580 17,025,966 -0.09(-1.93%)
Feb 04, 2022 4.550 4.820 4.550 4.670 23,157,334 +0.12(+2.64%)
Feb 03, 2022 4.630 4.530 4.550 20,294,700 -0.22(-4.61%)
Feb 02, 2022 4.680 4.820 4.560 4.770 25,803,272 +0.17(+3.70%)
Feb 01, 2022 4.320 4.690 4.310 4.600 18,086,804 +0.20(+4.55%)
Jan 31, 2022 4.310 4.490 4.400 16,296,551 +0.09(+2.09%)
Jan 28, 2022 4.250 4.380 4.140 4.310 21,745,424 +0.15(+3.61%)
Jan 27, 2022 4.250 4.260 3.930 4.160 26,684,320 -0.02(-0.48%)
Jan 26, 2022 4.250 4.390 4.105 4.180 21,808,966 +0.02(+0.48%)
Jan 25, 2022 4.080 4.200 3.960 4.160 19,235,896 +0.00(+0.00%)
Jan 24, 2022 3.930 4.170 3.810 4.160 20,628,492 +0.13(+3.23%)
Jan 21, 2022 4.180 4.250 3.990 4.030 27,366,296 -0.21(-4.95%)
Jan 20, 2022 4.520 4.620 4.230 4.240 22,117,296 -0.33(-7.22%)
Jan 19, 2022 4.660 4.705 4.520 4.570 14,185,145 -0.08(-1.72%)
Jan 18, 2022 4.970 5.010 4.620 4.650 15,989,803 -0.28(-5.68%)
Jan 14, 2022 4.930 0 +0.13(+2.71%)
Jan 13, 2022 4.950 5.030 4.780 4.800 17,974,352 -0.24(-4.76%)
Jan 12, 2022 4.850 5.120 4.800 5.040 32,574,382 +0.29(+6.11%)
Jan 11, 2022 4.620 4.835 4.550 4.750 20,758,786 +0.14(+3.04%)
Jan 10, 2022 4.400 4.610 4.370 4.610 17,217,208 +0.16(+3.60%)
Jan 07, 2022 4.490 4.540 4.420 4.450 14,116,580 +0.01(+0.23%)
Jan 06, 2022 4.540 4.580 4.395 4.440 17,311,708 -0.02(-0.45%)
Jan 05, 2022 4.880 4.897 4.450 4.460 23,619,816 -0.35(-7.28%)
Jan 04, 2022 4.720 4.875 4.675 4.810 16,890,808 +0.12(+2.56%)
Jan 03, 2022 4.640 4.785 4.610 4.690 15,541,557 +0.03(+0.64%)
Dec 31, 2021 4.790 4.815 4.600 4.660 15,201,707 -0.14(-2.92%)
Dec 30, 2021 5.080 5.125 4.790 4.800 14,337,597 -0.29(-5.70%)
Dec 29, 2021 4.900 5.100 4.850 5.090 15,068,857 +0.17(+3.46%)
Dec 28, 2021 4.940 5.010 4.900 4.920 10,892,862 -0.01(-0.20%)
Dec 27, 2021 4.660 4.940 4.570 4.930 16,200,055 +0.28(+6.02%)
Dec 23, 2021 4.520 4.660 4.520 4.650 13,970,212 +0.12(+2.65%)
Dec 22, 2021 4.530 4.610 4.440 4.530 17,388,394 +0.04(+0.89%)
Dec 21, 2021 4.400 4.570 4.400 4.490 18,867,920 +0.13(+2.98%)
Dec 20, 2021 4.400 4.430 4.230 4.360 27,963,060 -0.15(-3.33%)
Dec 17, 2021 4.550 4.610 4.380 4.510 143,500,016 -0.04(-0.88%)
Dec 16, 2021 4.830 5.005 4.510 4.550 33,108,622 -0.21(-4.41%)
Dec 15, 2021 4.810 4.840 4.620 4.760 26,785,780 +0.02(+0.42%)
Dec 14, 2021 4.910 5.040 4.730 4.740 30,530,200 -0.26(-5.20%)
Dec 13, 2021 5.100 5.150 4.910 5.000 77,443,616 -0.50(-9.09%)
Dec 10, 2021 5.410 5.510 5.305 5.500 25,110,078 +0.17(+3.19%)
Dec 09, 2021 5.230 5.450 5.185 5.330 26,321,392 +0.03(+0.57%)
Dec 08, 2021 5.050 5.360 5.050 5.300 30,889,480 +0.26(+5.16%)
Dec 07, 2021 4.970 5.190 4.910 5.040 31,277,516 +0.13(+2.65%)
Dec 06, 2021 4.640 4.990 4.540 4.910 43,781,024 +0.34(+7.44%)
Dec 03, 2021 4.600 4.670 4.410 4.570 20,666,024 +0.08(+1.78%)
Dec 02, 2021 4.200 4.510 4.185 4.490 20,905,790 +0.24(+5.65%)
Dec 01, 2021 4.610 4.650 4.250 4.250 24,061,358 -0.23(-5.13%)
Nov 30, 2021 4.700 4.780 4.395 4.480 32,969,406 -0.32(-6.67%)
Nov 29, 2021 4.915 4.960 4.730 4.800 21,860,452 -0.16(-3.23%)
Nov 26, 2021 4.740 4.970 4.720 4.960 15,256,074 -0.01(-0.20%)
Nov 24, 2021 4.910 5.026 4.870 4.970 10,796,212 +0.03(+0.61%)
Nov 23, 2021 4.980 5.120 4.900 4.940 18,546,880 +0.07(+1.44%)
Nov 22, 2021 4.780 5.010 4.780 4.870 21,898,960 +0.06(+1.25%)
Nov 19, 2021 5.000 5.030 4.750 4.810 27,217,792 -0.35(-6.78%)
Nov 18, 2021 5.240 5.205 5.150 5.160 19,641,552 -0.05(-0.96%)
Nov 17, 2021 5.180 5.400 5.150 5.210 28,618,276 -0.06(-1.14%)
Nov 16, 2021 5.370 5.420 5.180 5.270 18,550,560 -0.07(-1.31%)
Nov 15, 2021 5.280 5.420 5.160 5.340 18,226,120 +0.13(+2.50%)
Nov 12, 2021 5.140 5.340 5.140 5.210 17,749,676 -0.05(-0.95%)
Nov 11, 2021 4.890 5.370 4.840 5.260 31,819,152 +0.39(+8.01%)
Nov 10, 2021 4.830 4.870 21,406,784 -0.01(-0.20%)
Nov 09, 2021 5.020 5.115 4.750 4.880 20,374,670 -0.21(-4.13%)
Nov 08, 2021 5.000 5.100 4.940 5.090 17,041,086 +0.12(+2.41%)
Nov 05, 2021 4.980 5.095 4.890 4.970 17,437,132 +0.08(+1.64%)
Nov 04, 2021 5.050 5.280 4.830 4.890 25,804,736 -0.17(-3.36%)
Nov 03, 2021 4.970 5.150 4.940 5.060 16,807,788 +0.01(+0.20%)
Nov 02, 2021 5.020 5.130 4.950 5.050 14,268,175 +0.03(+0.60%)
Nov 01, 2021 4.950 5.140 4.910 5.020 16,372,094 +0.14(+2.87%)
Oct 29, 2021 5.090 5.180 4.880 4.880 16,354,937 -0.28(-5.43%)
Oct 28, 2021 5.080 5.220 5.010 5.160 16,278,453 +0.06(+1.18%)
Oct 27, 2021 5.210 5.410 5.070 5.100 22,721,312 -0.17(-3.23%)
Oct 26, 2021 5.280 5.270 11,920,812 -0.11(-2.04%)
Oct 25, 2021 5.100 5.390 5.090 5.380 20,458,524 +0.37(+7.39%)
Oct 22, 2021 4.960 5.085 4.895 5.010 17,828,506 +0.07(+1.42%)
Oct 21, 2021 5.190 5.205 4.895 4.940 21,343,282 -0.25(-4.82%)
Oct 20, 2021 4.890 5.200 4.850 5.190 13,879,956 +0.22(+4.43%)
Oct 19, 2021 4.870 5.050 4.840 4.970 12,644,932 +0.11(+2.26%)
Oct 18, 2021 5.180 5.300 4.850 4.860 25,527,048 -0.25(-4.89%)
Oct 15, 2021 5.250 5.270 5.100 5.110 12,076,679 -0.06(-1.16%)
Oct 14, 2021 5.220 5.300 5.105 5.170 18,006,494 +0.05(+0.98%)
Oct 13, 2021 4.950 5.140 4.860 5.120 15,587,079 +0.14(+2.81%)
Oct 12, 2021 5.020 5.070 4.890 4.980 15,444,328 -0.08(-1.58%)
Oct 11, 2021 5.130 5.310 5.040 5.060 15,683,023 -0.06(-1.17%)
Oct 08, 2021 5.270 5.390 5.080 5.120 21,298,698 -0.11(-2.10%)
Oct 07, 2021 5.090 5.260 5.060 5.230 16,666,706 +0.17(+3.36%)
Oct 06, 2021 5.450 5.485 5.060 5.060 28,843,068 -0.53(-9.48%)
Oct 05, 2021 5.580 5.760 5.475 5.590 25,688,360 +0.07(+1.27%)
Oct 04, 2021 5.620 5.730 5.470 5.520 28,434,884 -0.02(-0.36%)
Oct 01, 2021 5.500 5.630 5.410 5.540 23,293,610 +0.00(+0.00%)
Sep 30, 2021 5.720 5.782 5.500 5.540 28,093,664 -0.20(-3.48%)
Sep 29, 2021 5.710 5.810 5.440 5.740 37,218,444 -0.06(-1.03%)
Sep 28, 2021 5.930 5.960 5.690 5.800 30,795,278 -0.08(-1.36%)
Sep 27, 2021 5.020 5.960 5.005 5.880 44,173,656 +1.06(+21.99%)
Sep 24, 2021 4.800 4.958 4.790 4.820 14,979,766 -0.05(-1.03%)
Sep 23, 2021 4.750 4.975 4.681 4.870 15,952,367 +0.20(+4.28%)
Sep 22, 2021 4.780 4.835 4.660 4.670 14,202,533 -0.02(-0.43%)
Sep 21, 2021 4.900 4.938 4.570 4.690 12,955,689 -0.16(-3.30%)
Sep 20, 2021 4.840 4.940 4.730 4.850 12,974,475 -0.12(-2.41%)
Sep 17, 2021 5.140 5.160 4.940 4.970 20,346,224 -0.13(-2.55%)
Sep 16, 2021 5.270 5.320 5.060 5.100 13,608,869 -0.28(-5.20%)
Sep 15, 2021 5.200 5.480 5.150 5.380 33,429,180 +0.22(+4.26%)
Sep 14, 2021 5.260 5.335 5.060 5.160 15,210,388 -0.06(-1.15%)
Sep 13, 2021 5.140 5.285 5.115 5.220 18,570,828 +0.20(+3.98%)
Sep 10, 2021 5.250 5.270 5.005 5.020 14,340,540 -0.17(-3.28%)
Sep 09, 2021 5.130 5.295 5.065 5.190 15,140,520 -0.01(-0.19%)
Sep 08, 2021 5.180 5.420 5.170 5.200 19,414,948 +0.14(+2.77%)
Sep 07, 2021 5.050 5.220 5.000 5.060 15,571,322 -0.01(-0.20%)
Sep 03, 2021 4.900 5.120 4.840 5.070 14,389,547 +0.18(+3.68%)
Sep 02, 2021 4.780 4.980 4.760 4.890 14,562,123 +0.19(+4.04%)
Sep 01, 2021 4.530 4.700 4.430 4.700 14,058,409 +0.15(+3.30%)
Aug 31, 2021 4.470 4.605 4.450 4.550 9,065,366 +0.05(+1.11%)
Aug 30, 2021 4.530 4.600 4.400 4.500 10,816,262 -0.06(-1.32%)
Aug 27, 2021 4.290 4.640 4.290 4.560 15,001,535 +0.35(+8.31%)
Aug 26, 2021 4.200 4.280 4.120 4.210 9,713,262 -0.01(-0.24%)
Aug 25, 2021 4.120 4.320 4.045 4.220 7,774,488 +0.10(+2.43%)
Aug 24, 2021 4.100 4.150 4.050 4.120 8,141,690 +0.06(+1.48%)
Aug 23, 2021 4.100 4.150 4.030 4.060 8,717,160 +0.08(+2.01%)
Aug 20, 2021 3.950 4.050 3.920 3.980 10,829,532 +0.01(+0.25%)
Aug 19, 2021 4.000 4.090 3.895 3.970 14,514,132 -0.13(-3.17%)
Aug 18, 2021 4.230 4.315 4.090 4.100 10,633,059 -0.13(-3.07%)
Aug 17, 2021 4.180 4.330 4.165 4.230 7,398,257 +0.00(+0.00%)
Aug 16, 2021 4.320 4.340 4.140 4.230 10,846,588 -0.13(-2.98%)
Aug 13, 2021 4.670 4.680 4.360 4.360 8,901,369 -0.32(-6.84%)
Aug 12, 2021 4.800 4.890 4.620 4.680 7,592,616 -0.14(-2.90%)
Aug 11, 2021 4.810 4.830 4.645 4.820 7,648,995 -0.05(-1.03%)
Aug 10, 2021 4.760 4.885 4.720 4.870 8,015,735 +0.11(+2.31%)
Aug 09, 2021 4.700 4.806 4.655 4.760 9,092,166 -0.03(-0.63%)
Aug 06, 2021 4.780 4.860 4.740 4.790 11,787,989 +0.05(+1.05%)
Aug 05, 2021 4.780 4.920 4.730 4.740 13,634,575 -0.01(-0.21%)
Aug 04, 2021 4.660 4.910 4.620 4.750 12,862,441 -0.01(-0.21%)
Aug 03, 2021 4.570 4.820 4.470 4.760 16,769,421 +0.16(+3.48%)
Aug 02, 2021 4.700 4.850 4.565 4.600 12,704,721 -0.11(-2.34%)
Jul 30, 2021 4.670 4.810 4.560 4.710 16,920,832 -0.19(-3.88%)
Jul 29, 2021 5.050 5.050 4.700 4.900 24,413,496 -0.17(-3.35%)
Jul 28, 2021 5.040 5.150 4.910 5.070 9,781,582 +0.11(+2.22%)
Jul 27, 2021 5.150 5.150 4.880 4.960 14,330,090 -0.22(-4.25%)
Jul 26, 2021 4.900 5.190 4.900 5.180 11,837,024 +0.32(+6.58%)
Jul 23, 2021 4.830 4.860 4.665 4.860 11,722,092 +0.04(+0.83%)
Jul 22, 2021 4.990 5.000 4.720 4.820 11,765,437 -0.11(-2.23%)
Jul 21, 2021 4.850 4.990 4.800 4.930 12,161,693 +0.20(+4.23%)
Jul 20, 2021 4.630 4.820 4.590 4.730 11,679,964 +0.14(+3.05%)
Jul 19, 2021 4.610 4.780 4.490 4.590 15,075,317 -0.22(-4.57%)
Jul 16, 2021 5.120 5.120 4.790 4.810 11,690,320 -0.22(-4.37%)
Jul 15, 2021 5.100 5.185 4.950 5.030 10,089,497 -0.09(-1.76%)
Jul 14, 2021 5.440 5.470 5.110 5.120 9,425,431 -0.29(-5.36%)
Jul 13, 2021 5.480 5.600 5.375 5.410 9,477,469 +0.06(+1.12%)
Jul 12, 2021 5.340 5.470 5.255 5.350 8,030,958 -0.07(-1.29%)
Jul 09, 2021 5.360 5.480 5.310 5.420 8,295,758 +0.08(+1.50%)
Jul 08, 2021 5.030 5.420 5.020 5.340 13,314,563 +0.21(+4.09%)
Jul 07, 2021 5.260 5.400 5.030 5.130 15,805,585 -0.16(-3.02%)
Jul 06, 2021 5.610 5.610 5.250 5.290 11,998,863 -0.26(-4.68%)
Jul 02, 2021 5.550 5.610 5.470 5.550 8,598,349 -0.07(-1.25%)
Jul 01, 2021 5.750 5.810 5.540 5.620 11,475,885 -0.05(-0.88%)
Jun 30, 2021 5.530 5.700 5.505 5.670 9,285,165 +0.23(+4.23%)
Jun 29, 2021 5.460 5.610 5.400 5.440 9,321,189 +0.06(+1.12%)
Jun 28, 2021 5.660 5.670 5.300 5.380 15,663,983 -0.25(-4.44%)
Jun 25, 2021 5.580 5.750 5.580 5.630 38,175,984 +0.05(+0.90%)
Jun 24, 2021 5.360 5.590 5.350 5.580 9,047,916 +0.17(+3.14%)
Jun 23, 2021 5.260 5.535 5.260 5.410 12,804,299 +0.22(+4.24%)
Jun 22, 2021 5.230 5.230 5.050 5.190 9,572,922 -0.06(-1.14%)
Jun 21, 2021 5.010 5.260 4.950 5.250 11,777,026 +0.29(+5.85%)
Jun 18, 2021 4.930 5.150 4.890 4.960 28,829,012 -0.09(-1.78%)
Jun 17, 2021 5.500 5.520 4.980 5.050 23,373,250 -0.44(-8.01%)
Jun 16, 2021 5.510 5.530 5.330 5.490 12,186,000 -0.04(-0.72%)
Jun 15, 2021 5.460 5.570 5.390 5.530 10,401,891 +0.09(+1.65%)
Jun 14, 2021 5.700 5.750 5.420 5.440 13,443,879 -0.27(-4.73%)
Jun 11, 2021 5.660 5.805 5.645 5.710 11,479,908 +0.13(+2.33%)
Jun 10, 2021 5.640 5.690 5.380 5.580 10,728,465 +0.05(+0.90%)
Jun 09, 2021 5.530 5.685 5.505 5.530 10,072,299 -0.01(-0.18%)
Jun 08, 2021 5.350 5.620 5.290 5.540 10,756,235 +0.07(+1.28%)
Jun 07, 2021 5.390 5.545 5.360 5.470 9,427,522 +0.07(+1.30%)
Jun 04, 2021 5.630 5.640 5.340 5.400 10,622,498 -0.15(-2.70%)
Jun 03, 2021 5.600 5.650 5.490 5.550 11,502,452 -0.03(-0.54%)
Jun 02, 2021 5.750 5.850 5.560 5.580 24,302,420 -0.17(-2.96%)
Jun 01, 2021 5.340 5.830 5.310 5.750 21,240,270 +0.58(+11.22%)
May 28, 2021 5.340 5.370 5.150 5.170 9,046,667 -0.16(-3.00%)
May 27, 2021 5.250 5.400 5.240 5.330 11,644,270 +0.08(+1.52%)
May 26, 2021 5.210 5.330 5.150 5.250 10,061,457 +0.10(+1.94%)
May 25, 2021 5.410 5.430 5.140 5.150 14,617,771 -0.28(-5.16%)
May 24, 2021 5.450 5.500 5.340 5.430 11,749,637 +0.02(+0.37%)
May 21, 2021 5.350 5.510 5.320 5.410 10,652,970 +0.14(+2.66%)
May 20, 2021 5.380 5.380 5.130 5.270 12,389,727 -0.05(-0.94%)
May 19, 2021 5.260 5.405 5.155 5.320 14,072,171 -0.06(-1.12%)
May 18, 2021 5.390 5.470 5.280 5.380 14,903,211 -0.03(-0.55%)
May 17, 2021 5.090 5.440 5.050 5.410 17,444,712 +0.34(+6.71%)
May 14, 2021 4.820 5.110 4.810 5.070 15,756,401 +0.35(+7.42%)
May 13, 2021 4.900 5.055 4.630 4.720 14,516,357 -0.21(-4.26%)
May 12, 2021 4.850 5.180 4.790 4.930 21,865,316 +0.14(+2.92%)
May 11, 2021 4.610 4.910 4.610 4.790 14,157,406 +0.14(+3.01%)
May 10, 2021 4.760 4.840 4.650 4.650 10,257,943 -0.09(-1.90%)
May 07, 2021 4.630 4.750 4.590 4.740 12,091,966 +0.06(+1.28%)
May 06, 2021 4.690 4.690 4.550 4.680 8,147,591 +0.01(+0.21%)
May 05, 2021 4.600 4.730 4.520 4.670 13,367,845 +0.11(+2.41%)
May 04, 2021 4.530 4.590 4.410 4.560 10,584,640 -0.03(-0.65%)
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.