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

Sterling Infrastructure Inc (NQ: STRL )

112.73 -3.09 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2017 9.800 9.950 9.260 9.510 127,520 -0.34(-3.45%)
Apr 27, 2017 9.450 9.910 9.320 9.850 151,689 +0.35(+3.68%)
Apr 26, 2017 9.190 9.570 9.190 9.500 131,566 +0.29(+3.15%)
Apr 25, 2017 9.000 9.290 9.000 9.210 108,470 +0.21(+2.33%)
Apr 24, 2017 9.040 9.585 8.840 9.000 60,324 +0.01(+0.11%)
Apr 21, 2017 9.010 9.040 8.890 8.990 142,575 -0.02(-0.22%)
Apr 20, 2017 8.890 9.050 8.880 9.010 47,537 +0.18(+2.04%)
Apr 19, 2017 8.910 8.970 8.606 8.830 97,443 -0.10(-1.12%)
Apr 18, 2017 8.990 9.050 8.870 8.930 142,536 -0.08(-0.89%)
Apr 17, 2017 8.970 9.050 8.850 9.010 80,118 +0.04(+0.45%)
Apr 13, 2017 9.100 9.100 8.850 8.970 127,287 -0.12(-1.32%)
Apr 12, 2017 9.000 9.180 8.820 9.090 62,151 +0.08(+0.89%)
Apr 11, 2017 8.700 9.191 8.700 9.010 170,845 +0.28(+3.21%)
Apr 10, 2017 8.900 9.000 8.730 8.730 152,019 -0.15(-1.69%)
Apr 07, 2017 8.600 8.920 8.600 8.880 166,613 +0.24(+2.78%)
Apr 06, 2017 8.700 8.800 8.560 8.640 150,217 -0.04(-0.46%)
Apr 05, 2017 8.720 9.108 8.540 8.680 158,219 -0.20(-2.25%)
Apr 04, 2017 8.900 9.180 8.840 8.880 195,673 +0.00(+0.00%)
Apr 03, 2017 9.250 9.250 8.820 8.880 102,166 -0.37(-4.00%)
Mar 31, 2017 9.130 9.295 9.052 9.250 71,048 +0.12(+1.31%)
Mar 30, 2017 9.200 9.350 9.110 9.130 107,763 -0.06(-0.65%)
Mar 29, 2017 9.180 9.300 9.130 9.190 65,749 -0.05(-0.54%)
Mar 28, 2017 9.290 9.420 9.190 9.240 115,160 -0.14(-1.49%)
Mar 27, 2017 9.290 9.575 9.180 9.380 93,465 -0.26(-2.70%)
Mar 24, 2017 9.260 9.820 9.250 9.640 140,771 +0.39(+4.22%)
Mar 23, 2017 9.190 9.360 9.140 9.250 53,911 +0.06(+0.65%)
Mar 22, 2017 9.430 9.610 9.150 9.190 106,497 -0.33(-3.47%)
Mar 21, 2017 9.710 9.870 9.480 9.520 113,960 -0.19(-1.96%)
Mar 20, 2017 9.630 9.920 9.570 9.710 154,029 +0.06(+0.62%)
Mar 17, 2017 9.850 9.960 9.600 9.650 190,685 -0.28(-2.82%)
Mar 16, 2017 9.660 9.960 9.660 9.930 122,219 +0.27(+2.80%)
Mar 15, 2017 9.670 9.850 9.630 9.660 112,286 -0.01(-0.10%)
Mar 14, 2017 9.850 9.850 9.650 9.670 67,220 -0.24(-2.42%)
Mar 13, 2017 9.900 10.06 9.810 9.910 119,695 -0.01(-0.10%)
Mar 10, 2017 9.570 10.15 9.570 9.920 155,848 +0.49(+5.20%)
Mar 09, 2017 8.500 10.92 8.420 9.430 545,707 +0.24(+2.61%)
Mar 08, 2017 9.060 9.240 9.000 9.190 160,452 +0.19(+2.11%)
Mar 07, 2017 9.000 9.220 8.930 9.000 87,554 +0.01(+0.11%)
Mar 06, 2017 9.150 9.380 8.900 8.990 126,438 -0.23(-2.49%)
Mar 03, 2017 9.440 9.600 9.160 9.220 92,754 -0.20(-2.12%)
Mar 02, 2017 9.290 9.490 9.210 9.420 116,070 +0.15(+1.62%)
Mar 01, 2017 9.150 9.430 9.150 9.270 137,623 +0.28(+3.11%)
Feb 28, 2017 9.330 9.600 8.900 8.990 115,625 -0.36(-3.85%)
Feb 27, 2017 9.440 9.620 9.320 9.350 141,948 +0.03(+0.32%)
Feb 24, 2017 9.180 9.415 9.180 9.320 144,494 +0.00(+0.00%)
Feb 23, 2017 9.690 9.780 9.150 9.320 119,487 -0.37(-3.82%)
Feb 22, 2017 9.530 9.750 9.420 9.690 133,834 +0.15(+1.57%)
Feb 21, 2017 9.520 9.700 9.480 9.540 251,052 -0.01(-0.10%)
Feb 17, 2017 9.550 9.550 9.550 0 +0.07(+0.74%)
Feb 16, 2017 9.400 9.530 9.200 9.480 129,892 +0.11(+1.17%)
Feb 15, 2017 9.100 9.500 9.100 9.370 163,481 +0.21(+2.29%)
Feb 14, 2017 9.030 9.230 8.950 9.160 173,832 +0.14(+1.55%)
Feb 13, 2017 8.950 9.137 8.870 9.020 142,401 +0.22(+2.50%)
Feb 10, 2017 8.580 8.930 8.470 8.800 157,976 +0.32(+3.77%)
Feb 09, 2017 8.300 9.020 7.750 8.480 901,974 -0.95(-10.07%)
Feb 08, 2017 9.540 9.584 9.240 9.430 155,362 -0.11(-1.15%)
Feb 07, 2017 9.250 9.680 9.150 9.540 657,144 +0.49(+5.41%)
Feb 06, 2017 9.180 9.200 9.050 9.050 85,663 -0.11(-1.20%)
Feb 03, 2017 9.180 9.240 9.080 9.160 143,099 +0.10(+1.10%)
Feb 02, 2017 8.990 9.170 8.950 9.060 103,669 +0.07(+0.78%)
Feb 01, 2017 9.220 9.330 8.910 8.990 97,467 -0.17(-1.86%)
Jan 31, 2017 9.000 9.220 9.000 9.160 70,358 +0.17(+1.89%)
Jan 30, 2017 9.200 9.258 8.672 8.990 108,564 -0.20(-2.18%)
Jan 27, 2017 9.240 9.300 9.040 9.190 148,708 +0.00(+0.00%)
Jan 26, 2017 9.300 9.350 9.050 9.190 255,147 -0.10(-1.08%)
Jan 25, 2017 8.930 9.480 8.930 9.290 441,587 +0.46(+5.21%)
Jan 24, 2017 8.620 8.870 8.620 8.830 153,059 +0.22(+2.56%)
Jan 23, 2017 8.600 8.700 8.530 8.610 62,021 +0.04(+0.47%)
Jan 20, 2017 8.694 8.940 8.470 8.570 117,504 -0.14(-1.61%)
Jan 19, 2017 8.650 8.865 8.624 8.710 67,095 +0.06(+0.69%)
Jan 18, 2017 8.680 9.000 8.640 8.650 60,630 +0.00(+0.00%)
Jan 17, 2017 8.600 8.760 8.540 8.650 57,373 +0.01(+0.12%)
Jan 13, 2017 8.640 8.640 8.640 0 +0.10(+1.17%)
Jan 12, 2017 8.790 8.820 8.400 8.540 69,214 -0.30(-3.39%)
Jan 11, 2017 8.430 9.049 8.430 8.840 237,349 +0.43(+5.11%)
Jan 10, 2017 8.100 8.470 7.990 8.410 315,437 +0.43(+5.39%)
Jan 09, 2017 8.350 8.350 7.980 7.980 182,321 -0.37(-4.43%)
Jan 06, 2017 8.370 8.410 8.285 8.350 126,494 -0.04(-0.48%)
Jan 05, 2017 8.430 8.430 8.350 8.390 72,633 -0.02(-0.24%)
Jan 04, 2017 8.430 8.470 8.320 8.410 146,337 +0.04(+0.48%)
Jan 03, 2017 8.490 8.550 8.280 8.370 168,959 -0.09(-1.06%)
Dec 30, 2016 8.460 8.460 8.460 0 +0.05(+0.59%)
Dec 29, 2016 8.680 8.710 8.370 8.410 80,674 -0.17(-1.98%)
Dec 28, 2016 8.690 8.760 8.570 8.580 143,943 -0.13(-1.49%)
Dec 27, 2016 8.720 8.860 8.630 8.710 64,174 -0.03(-0.34%)
Dec 23, 2016 8.740 8.740 8.740 0 +0.02(+0.23%)
Dec 22, 2016 8.500 8.850 8.370 8.720 155,522 +0.22(+2.59%)
Dec 21, 2016 8.800 8.890 8.500 8.500 88,937 -0.34(-3.85%)
Dec 20, 2016 8.810 9.130 8.500 8.840 249,739 +0.39(+4.62%)
Dec 19, 2016 8.380 8.580 8.350 8.450 125,271 +0.06(+0.72%)
Dec 16, 2016 8.350 8.430 8.260 8.390 161,120 +0.04(+0.48%)
Dec 15, 2016 8.360 8.670 8.310 8.350 110,606 -0.05(-0.60%)
Dec 14, 2016 8.320 8.440 8.290 8.400 112,062 +0.02(+0.24%)
Dec 13, 2016 8.420 8.530 8.330 8.380 292,011 -0.10(-1.18%)
Dec 12, 2016 8.330 8.520 8.290 8.480 135,011 +0.13(+1.56%)
Dec 09, 2016 8.630 8.780 8.340 8.350 270,937 -0.24(-2.79%)
Dec 08, 2016 8.930 9.380 8.540 8.590 350,192 -0.40(-4.45%)
Dec 07, 2016 8.630 9.050 8.630 8.990 184,302 +0.36(+4.17%)
Dec 06, 2016 8.600 8.680 8.379 8.630 173,338 -0.06(-0.69%)
Dec 05, 2016 8.240 8.860 8.110 8.690 239,931 +0.43(+5.21%)
Dec 02, 2016 8.530 8.710 8.100 8.260 120,214 -0.20(-2.36%)
Dec 01, 2016 8.340 8.580 8.250 8.460 197,548 +0.17(+2.05%)
Nov 30, 2016 8.700 8.750 8.250 8.290 192,211 -0.31(-3.60%)
Nov 29, 2016 8.530 8.790 8.460 8.600 213,377 +0.10(+1.18%)
Nov 28, 2016 8.160 8.700 8.120 8.500 456,664 +0.35(+4.29%)
Nov 25, 2016 7.900 8.160 7.864 8.150 296,999 +0.24(+3.03%)
Nov 23, 2016 7.910 7.910 7.910 0 -0.04(-0.50%)
Nov 22, 2016 8.040 8.080 7.910 7.950 136,036 -0.05(-0.62%)
Nov 21, 2016 7.880 8.140 7.880 8.000 232,812 +0.09(+1.14%)
Nov 18, 2016 7.910 7.950 7.800 7.910 115,541 -0.03(-0.38%)
Nov 17, 2016 7.820 8.070 7.805 7.940 164,440 +0.07(+0.89%)
Nov 16, 2016 7.880 7.960 7.800 7.870 162,093 -0.07(-0.88%)
Nov 15, 2016 7.760 7.970 7.600 7.940 243,130 +0.18(+2.32%)
Nov 14, 2016 7.700 7.830 7.622 7.760 206,009 +0.12(+1.57%)
Nov 11, 2016 7.280 7.650 7.280 7.640 154,409 +0.36(+4.95%)
Nov 10, 2016 7.190 7.385 7.000 7.280 304,847 +0.17(+2.39%)
Nov 09, 2016 6.590 7.200 6.590 7.110 285,643 +0.53(+8.05%)
Nov 08, 2016 6.650 6.710 6.570 6.580 128,215 -0.13(-1.94%)
Nov 07, 2016 6.870 6.950 6.670 6.710 160,505 -0.17(-2.47%)
Nov 04, 2016 6.580 6.920 6.500 6.880 263,173 +0.27(+4.08%)
Nov 03, 2016 6.540 6.680 6.400 6.610 164,597 +0.05(+0.76%)
Nov 02, 2016 6.270 6.580 6.130 6.560 267,216 +0.14(+2.18%)
Nov 01, 2016 6.270 6.690 6.150 6.420 779,128 -0.86(-11.81%)
Oct 31, 2016 7.550 7.550 7.260 7.280 250,391 -0.36(-4.71%)
Oct 28, 2016 7.660 7.750 7.503 7.640 134,211 -0.04(-0.52%)
Oct 27, 2016 7.630 7.770 7.510 7.680 99,055 +0.02(+0.26%)
Oct 26, 2016 7.650 7.730 7.460 7.660 140,748 -0.08(-1.03%)
Oct 25, 2016 7.850 7.850 7.640 7.740 140,239 -0.05(-0.64%)
Oct 24, 2016 7.780 7.930 7.750 7.790 107,380 -0.03(-0.38%)
Oct 21, 2016 7.770 7.850 7.520 7.820 146,994 +0.06(+0.77%)
Oct 20, 2016 7.740 7.860 7.700 7.760 134,384 -0.05(-0.64%)
Oct 19, 2016 7.800 7.950 7.770 7.810 143,159 +0.00(+0.00%)
Oct 18, 2016 7.750 7.860 7.640 7.810 141,123 +0.04(+0.51%)
Oct 17, 2016 8.100 8.130 7.300 7.770 460,137 -0.61(-7.28%)
Oct 14, 2016 8.290 8.430 8.230 8.380 210,878 +0.11(+1.33%)
Oct 13, 2016 8.110 8.300 8.010 8.270 114,960 +0.05(+0.61%)
Oct 12, 2016 8.170 8.600 8.160 8.220 143,186 +0.09(+1.11%)
Oct 11, 2016 8.520 8.580 8.090 8.130 229,066 -0.21(-2.52%)
Oct 10, 2016 8.100 8.400 8.010 8.340 298,144 +0.24(+2.96%)
Oct 07, 2016 8.210 8.250 8.008 8.100 136,983 -0.06(-0.74%)
Oct 06, 2016 8.000 8.170 7.910 8.160 176,689 +0.17(+2.13%)
Oct 05, 2016 7.900 8.100 7.820 7.990 165,163 +0.14(+1.78%)
Oct 04, 2016 7.940 7.940 7.700 7.850 236,888 -0.05(-0.63%)
Oct 03, 2016 7.810 7.940 7.740 7.900 181,189 +0.16(+2.07%)
Sep 30, 2016 7.740 7.810 7.520 7.740 123,934 +0.09(+1.18%)
Sep 29, 2016 7.900 7.980 7.620 7.650 176,447 -0.17(-2.17%)
Sep 28, 2016 7.550 7.830 7.510 7.820 247,465 +0.33(+4.41%)
Sep 27, 2016 7.570 7.720 7.420 7.490 188,900 -0.01(-0.13%)
Sep 26, 2016 7.410 7.660 7.225 7.500 341,414 +0.20(+2.74%)
Sep 23, 2016 7.350 7.620 7.280 7.300 253,737 -0.02(-0.27%)
Sep 22, 2016 7.000 7.320 6.910 7.320 186,987 +0.33(+4.72%)
Sep 21, 2016 6.870 7.050 6.720 6.990 233,406 +0.10(+1.45%)
Sep 20, 2016 7.160 7.200 6.890 6.890 149,375 -0.21(-2.96%)
Sep 19, 2016 7.180 7.430 7.050 7.100 214,800 +0.02(+0.28%)
Sep 16, 2016 7.180 7.339 7.060 7.080 155,212 -0.09(-1.26%)
Sep 15, 2016 6.900 7.340 6.900 7.170 179,712 +0.23(+3.31%)
Sep 14, 2016 6.960 7.000 6.890 6.940 75,098 -0.01(-0.14%)
Sep 13, 2016 6.960 7.030 6.860 6.950 150,847 +0.03(+0.43%)
Sep 12, 2016 6.980 7.030 6.830 6.920 224,828 +0.23(+3.44%)
Sep 09, 2016 6.920 7.070 6.580 6.690 414,945 -0.21(-3.04%)
Sep 08, 2016 6.640 6.959 6.640 6.900 430,464 +0.31(+4.70%)
Sep 07, 2016 6.670 6.800 6.560 6.590 107,683 -0.11(-1.64%)
Sep 06, 2016 6.790 6.800 6.400 6.700 159,051 -0.04(-0.59%)
Sep 02, 2016 6.490 6.740 6.740 6.740 63,600 +0.23(+3.53%)
Sep 01, 2016 6.430 6.550 6.280 6.510 43,543 +0.06(+0.93%)
Aug 31, 2016 6.430 6.530 6.330 6.450 30,217 -0.02(-0.31%)
Aug 30, 2016 6.500 6.560 6.420 6.470 46,206 +0.00(+0.00%)
Aug 29, 2016 6.450 6.560 6.450 6.470 49,096 -0.02(-0.31%)
Aug 26, 2016 6.450 6.590 6.450 6.490 45,765 +0.00(+0.00%)
Aug 25, 2016 6.550 6.550 6.470 6.490 26,875 -0.01(-0.15%)
Aug 24, 2016 6.350 6.700 6.320 6.500 33,027 +0.00(+0.00%)
Aug 23, 2016 6.580 6.710 6.450 6.500 79,182 +0.00(+0.00%)
Aug 22, 2016 6.650 6.650 6.309 6.500 93,238 -0.09(-1.37%)
Aug 19, 2016 6.660 6.860 6.500 6.590 143,414 -0.03(-0.45%)
Aug 18, 2016 6.570 6.640 6.520 6.620 89,589 +0.10(+1.53%)
Aug 17, 2016 6.530 6.720 6.450 6.520 74,209 +0.08(+1.24%)
Aug 16, 2016 6.270 6.490 6.240 6.440 173,115 +0.21(+3.37%)
Aug 15, 2016 6.210 6.490 6.210 6.230 160,730 +0.04(+0.65%)
Aug 12, 2016 6.160 6.250 6.060 6.190 36,367 +0.00(+0.00%)
Aug 11, 2016 6.210 6.280 6.145 6.190 78,257 +0.04(+0.65%)
Aug 10, 2016 6.080 6.230 6.010 6.150 58,297 +0.00(+0.00%)
Aug 09, 2016 6.230 6.230 6.040 6.150 25,354 +0.02(+0.33%)
Aug 08, 2016 6.230 6.260 6.090 6.130 102,818 -0.05(-0.81%)
Aug 05, 2016 5.990 6.305 5.990 6.180 88,826 +0.20(+3.34%)
Aug 04, 2016 5.900 6.040 5.900 5.980 65,676 +0.11(+1.87%)
Aug 03, 2016 5.840 5.940 5.810 5.870 41,025 -0.03(-0.51%)
Aug 02, 2016 5.990 6.000 5.770 5.900 154,558 -0.03(-0.51%)
Aug 01, 2016 5.900 6.438 5.830 5.930 316,342 +0.11(+1.89%)
Jul 29, 2016 5.740 5.830 5.710 5.820 66,626 +0.06(+1.04%)
Jul 28, 2016 5.660 5.770 5.580 5.760 59,209 +0.01(+0.17%)
Jul 27, 2016 5.780 5.890 5.580 5.750 43,128 +0.00(+0.00%)
Jul 26, 2016 5.720 5.760 5.660 5.750 20,812 +0.06(+1.05%)
Jul 25, 2016 5.660 5.730 5.590 5.690 25,093 +0.03(+0.53%)
Jul 22, 2016 5.650 5.699 5.521 5.660 40,540 +0.03(+0.53%)
Jul 21, 2016 5.440 5.690 5.340 5.630 26,263 +0.00(+0.00%)
Jul 20, 2016 5.710 5.710 5.630 5.630 9,009 -0.08(-1.40%)
Jul 19, 2016 5.900 5.900 5.610 5.710 38,662 +0.01(+0.18%)
Jul 18, 2016 5.700 5.790 5.131 5.700 59,231 +0.00(+0.00%)
Jul 15, 2016 5.640 5.790 5.570 5.700 84,860 +0.07(+1.24%)
Jul 14, 2016 5.520 5.670 5.400 5.630 67,112 +0.18(+3.30%)
Jul 13, 2016 5.480 5.600 5.360 5.450 11,363 -0.02(-0.37%)
Jul 12, 2016 5.320 5.590 5.225 5.470 80,282 +0.15(+2.82%)
Jul 11, 2016 5.410 5.480 5.270 5.320 60,463 +0.01(+0.19%)
Jul 08, 2016 5.370 5.370 5.270 5.310 22,401 -0.06(-1.12%)
Jul 07, 2016 5.120 5.390 5.120 5.370 78,342 +0.17(+3.27%)
Jul 05, 2016 5.100 5.280 5.050 5.200 44,597 +0.14(+2.77%)
Jul 01, 2016 4.940 5.060 5.060 5.060 35,600 +0.15(+3.05%)
Jun 30, 2016 4.830 4.990 4.830 4.910 51,256 +0.07(+1.45%)
Jun 29, 2016 4.900 4.950 4.810 4.840 125,802 -0.04(-0.82%)
Jun 28, 2016 4.930 4.970 4.870 4.880 48,594 -0.04(-0.81%)
Jun 27, 2016 4.990 5.040 4.920 4.920 112,987 -0.10(-1.99%)
Jun 24, 2016 5.010 5.080 4.860 5.020 161,694 -0.10(-1.95%)
Jun 23, 2016 5.170 5.220 5.090 5.120 29,621 -0.01(-0.19%)
Jun 22, 2016 5.130 5.200 5.060 5.130 58,105 +0.00(+0.00%)
Jun 21, 2016 5.160 5.210 5.090 5.130 21,164 +0.00(+0.00%)
Jun 20, 2016 5.140 5.300 5.070 5.130 46,264 +0.03(+0.59%)
Jun 17, 2016 5.240 5.280 5.085 5.100 59,939 -0.10(-1.92%)
Jun 16, 2016 4.970 5.230 4.820 5.200 75,912 +0.20(+4.00%)
Jun 15, 2016 5.010 5.140 4.980 5.000 58,820 +0.02(+0.40%)
Jun 14, 2016 4.760 5.010 4.760 4.980 55,489 +0.22(+4.62%)
Jun 13, 2016 4.850 4.880 4.740 4.760 135,780 -0.08(-1.75%)
Jun 10, 2016 4.890 5.140 4.840 4.845 59,245 -0.06(-1.12%)
Jun 09, 2016 5.040 5.040 4.710 4.900 124,343 -0.18(-3.54%)
Jun 08, 2016 4.900 5.110 4.760 5.080 58,714 +0.07(+1.40%)
Jun 07, 2016 5.080 5.300 4.990 5.010 63,849 -0.09(-1.76%)
Jun 06, 2016 5.170 5.230 5.060 5.100 72,884 -0.10(-1.92%)
Jun 03, 2016 5.390 5.460 5.140 5.200 112,161 -0.17(-3.17%)
Jun 02, 2016 5.330 5.570 5.180 5.370 86,883 +0.00(+0.00%)
Jun 01, 2016 5.040 5.399 4.966 5.370 111,355 +0.32(+6.34%)
May 31, 2016 5.130 5.130 4.890 5.050 105,629 -0.03(-0.59%)
May 27, 2016 4.910 5.080 5.080 5.080 81,500 +0.14(+2.83%)
May 26, 2016 4.950 4.980 4.830 4.940 92,790 -0.02(-0.40%)
May 25, 2016 4.530 4.980 4.520 4.960 276,780 +0.44(+9.73%)
May 24, 2016 4.450 4.780 4.420 4.520 240,337 +0.07(+1.57%)
May 23, 2016 4.450 4.480 4.370 4.450 368,036 -0.03(-0.67%)
May 20, 2016 4.700 4.729 4.430 4.480 69,776 -0.17(-3.66%)
May 19, 2016 4.530 4.690 4.430 4.650 90,447 +0.05(+1.09%)
May 18, 2016 4.660 4.915 4.585 4.600 75,593 -0.11(-2.34%)
May 17, 2016 4.885 4.885 4.610 4.710 76,297 +0.02(+0.43%)
May 16, 2016 4.890 4.985 4.650 4.690 48,693 -0.16(-3.30%)
May 13, 2016 4.910 5.000 4.840 4.850 135,120 -0.08(-1.62%)
May 12, 2016 4.870 4.980 4.840 4.930 130,307 +0.11(+2.28%)
May 11, 2016 4.710 5.030 4.680 4.820 101,629 +0.09(+1.90%)
May 10, 2016 4.610 4.765 4.530 4.730 172,100 +0.17(+3.73%)
May 09, 2016 4.300 4.780 4.300 4.560 170,896 +0.34(+8.06%)
May 06, 2016 4.310 4.310 4.190 4.220 167,182 -0.10(-2.31%)
May 05, 2016 4.320 4.550 4.320 4.320 167,530 +0.05(+1.17%)
May 04, 2016 4.250 4.550 4.230 4.270 1,538,103 -0.04(-0.93%)
May 03, 2016 4.400 4.500 4.290 4.310 291,583 -0.29(-6.30%)
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.