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

Englobal Corp (NQ: ENG )

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 11:19 AM 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, 2024 1.682 1.740 1.650 1.680 6,016 -0.05(-2.78%)
Apr 29, 2024 1.630 1.728 1.630 1.728 2,188 +0.05(+2.86%)
Apr 26, 2024 1.610 1.680 1.610 1.680 1,600 +0.05(+3.07%)
Apr 25, 2024 1.650 1.740 1.622 1.630 5,681 -0.05(-2.69%)
Apr 24, 2024 1.630 1.725 1.630 1.675 1,127 +0.05(+3.40%)
Apr 23, 2024 1.710 1.930 1.620 1.620 7,158 -0.12(-6.90%)
Apr 22, 2024 1.660 1.950 1.650 1.740 4,923 +0.09(+5.19%)
Apr 19, 2024 1.687 1.780 1.610 1.654 1,481 +0.02(+1.48%)
Apr 18, 2024 1.560 1.710 1.560 1.630 6,288 +0.03(+1.87%)
Apr 17, 2024 1.700 1.700 1.600 1.600 9,606 -0.13(-7.51%)
Apr 16, 2024 1.830 1.830 1.700 1.730 6,916 -0.11(-6.23%)
Apr 15, 2024 1.810 1.845 1.674 1.845 12,601 +0.01(+0.82%)
Apr 12, 2024 1.770 1.900 1.732 1.830 7,698 +0.01(+0.55%)
Apr 11, 2024 1.750 1.820 1.750 1.820 3,948 -0.02(-1.09%)
Apr 10, 2024 1.800 1.847 1.800 1.840 5,688 -0.01(-0.54%)
Apr 09, 2024 1.900 1.950 1.790 1.850 25,779 +0.11(+6.32%)
Apr 08, 2024 1.740 1.810 1.720 1.740 6,860 +0.05(+2.85%)
Apr 05, 2024 1.680 1.739 1.660 1.692 2,984 -0.07(-3.87%)
Apr 04, 2024 1.715 1.785 1.715 1.760 7,559 +0.04(+2.33%)
Apr 03, 2024 1.730 1.730 1.660 1.720 1,586 -0.01(-0.58%)
Apr 02, 2024 1.790 1.817 1.680 1.730 19,818 +0.04(+2.37%)
Apr 01, 2024 1.740 1.740 1.690 1.690 3,105 -0.03(-1.50%)
Mar 28, 2024 1.655 1.716 1.595 1.716 22,207 -0.04(-2.51%)
Mar 27, 2024 1.830 1.840 1.620 1.760 11,061 +0.10(+6.02%)
Mar 26, 2024 1.650 1.740 1.650 1.660 3,610 +0.00(+0.00%)
Mar 25, 2024 1.690 1.735 1.621 1.660 5,125 -0.05(-2.92%)
Mar 22, 2024 1.640 1.900 1.619 1.710 26,130 +0.07(+4.27%)
Mar 21, 2024 1.830 1.830 1.640 1.640 14,111 -0.11(-6.29%)
Mar 20, 2024 1.600 1.870 1.603 1.750 3,641 +0.06(+3.55%)
Mar 19, 2024 1.750 1.750 1.651 1.690 9,127 -0.01(-0.59%)
Mar 18, 2024 1.630 1.810 1.635 1.700 14,675 -0.02(-1.16%)
Mar 15, 2024 1.620 1.720 1.545 1.720 8,581 +0.10(+6.17%)
Mar 14, 2024 1.697 1.735 1.620 1.620 10,177 -0.10(-5.81%)
Mar 13, 2024 1.770 1.970 1.690 1.720 33,875 -0.03(-1.71%)
Mar 12, 2024 1.880 1.880 1.750 1.750 13,086 -0.10(-5.31%)
Mar 11, 2024 1.810 1.890 1.750 1.848 8,922 +0.01(+0.44%)
Mar 08, 2024 1.820 1.840 1.750 1.840 17,186 +0.04(+2.47%)
Mar 07, 2024 1.704 1.940 1.650 1.796 5,983 +0.01(+0.32%)
Mar 06, 2024 1.790 1.890 1.630 1.790 25,512 -0.03(-1.65%)
Mar 05, 2024 1.980 1.980 1.777 1.820 14,858 -0.13(-6.67%)
Mar 04, 2024 2.050 2.053 1.870 1.950 16,831 -0.13(-6.02%)
Mar 01, 2024 2.200 2.200 1.982 2.075 14,081 -0.15(-6.95%)
Feb 29, 2024 2.170 2.300 2.100 2.230 30,806 +0.09(+4.14%)
Feb 28, 2024 1.880 2.210 1.770 2.141 36,319 +0.17(+8.70%)
Feb 27, 2024 1.570 2.000 1.570 1.970 61,335 +0.47(+31.33%)
Feb 26, 2024 1.480 1.650 1.463 1.500 27,299 +0.07(+5.26%)
Feb 23, 2024 1.410 1.450 1.400 1.425 14,469 -0.05(-3.72%)
Feb 22, 2024 1.600 1.605 1.400 1.480 65,700 -0.12(-7.50%)
Feb 21, 2024 1.600 1.770 1.500 1.600 181,710 -0.15(-8.57%)
Feb 20, 2024 1.660 1.790 1.560 1.750 696,403 +0.31(+21.53%)
Feb 16, 2024 1.290 1.440 1.290 1.440 14,211 +0.11(+8.27%)
Feb 15, 2024 1.230 1.390 1.230 1.330 30,091 +0.08(+6.40%)
Feb 14, 2024 1.260 1.270 1.190 1.250 4,983 -0.01(-0.79%)
Feb 13, 2024 1.220 1.299 1.191 1.260 50,687 +0.06(+5.00%)
Feb 12, 2024 1.260 1.260 1.200 1.200 12,842 -0.05(-4.00%)
Feb 09, 2024 1.250 1.300 1.230 1.250 6,529 +0.00(+0.01%)
Feb 08, 2024 1.250 1.370 1.211 1.250 8,465 -0.01(-0.80%)
Feb 07, 2024 1.210 1.310 1.210 1.260 3,203 +0.05(+4.13%)
Feb 06, 2024 1.330 1.330 1.010 1.210 32,291 -0.15(-11.03%)
Feb 05, 2024 1.320 1.370 1.320 1.360 3,119 -0.04(-2.86%)
Feb 02, 2024 1.330 1.400 1.300 1.400 6,351 +0.02(+1.45%)
Feb 01, 2024 1.440 1.440 1.320 1.380 6,101 +0.02(+1.47%)
Jan 31, 2024 1.320 1.459 1.320 1.360 5,628 +0.01(+0.74%)
Jan 30, 2024 1.380 1.490 1.310 1.350 7,433 -0.09(-6.25%)
Jan 29, 2024 1.370 1.490 1.360 1.440 7,419 +0.05(+3.59%)
Jan 26, 2024 1.330 1.490 1.300 1.390 17,779 +0.03(+2.21%)
Jan 25, 2024 1.420 1.430 1.340 1.360 8,881 -0.08(-5.56%)
Jan 24, 2024 1.450 1.470 1.350 1.440 20,400 -0.01(-0.69%)
Jan 23, 2024 1.300 1.450 1.300 1.450 14,318 +0.13(+9.85%)
Jan 22, 2024 1.210 1.377 1.210 1.320 29,551 -0.09(-6.71%)
Jan 19, 2024 1.620 1.655 1.300 1.415 20,621 -0.21(-12.65%)
Jan 18, 2024 1.660 1.710 1.600 1.620 16,045 -0.02(-1.22%)
Jan 17, 2024 1.660 1.715 1.640 1.640 20,192 -0.04(-2.38%)
Jan 16, 2024 1.680 1.850 1.660 1.680 42,187 +0.01(+0.60%)
Jan 12, 2024 1.740 1.740 1.630 1.670 17,013 -0.04(-2.21%)
Jan 11, 2024 1.720 1.785 1.680 1.708 4,447 -0.01(-0.71%)
Jan 10, 2024 1.740 1.805 1.720 1.720 6,721 -0.04(-2.27%)
Jan 09, 2024 1.710 1.878 1.710 1.760 3,076 +0.02(+1.15%)
Jan 08, 2024 1.710 1.740 1.710 1.740 5,245 -0.01(-0.57%)
Jan 05, 2024 1.755 1.755 1.746 1.750 1,485 +0.00(+0.00%)
Jan 04, 2024 1.710 1.800 1.700 1.750 5,753 -0.04(-2.23%)
Jan 03, 2024 1.840 1.864 1.739 1.790 8,374 -0.02(-1.10%)
Jan 02, 2024 1.690 1.900 1.680 1.810 57,665 +0.12(+6.85%)
Dec 29, 2023 1.780 1.900 1.680 1.694 55,192 -0.08(-4.29%)
Dec 28, 2023 1.680 1.900 1.680 1.770 62,780 +0.09(+5.36%)
Dec 27, 2023 1.740 1.750 1.680 1.680 33,911 -0.02(-1.18%)
Dec 26, 2023 1.750 1.750 1.680 1.700 14,556 -0.07(-3.95%)
Dec 22, 2023 1.700 1.817 1.683 1.770 20,283 +0.05(+2.91%)
Dec 21, 2023 1.740 1.840 1.710 1.720 7,976 -0.03(-1.71%)
Dec 20, 2023 1.750 1.820 1.690 1.750 40,652 +0.02(+1.16%)
Dec 19, 2023 1.720 1.730 1.680 1.730 25,811 +0.05(+2.98%)
Dec 18, 2023 1.700 1.730 1.680 1.680 25,246 -0.03(-1.75%)
Dec 15, 2023 1.700 1.750 1.690 1.710 12,953 -0.01(-0.58%)
Dec 14, 2023 1.680 1.720 1.680 1.720 16,897 +0.06(+3.61%)
Dec 13, 2023 1.790 1.790 1.660 1.660 14,767 -0.05(-2.92%)
Dec 12, 2023 1.830 1.835 1.710 1.710 8,178 -0.15(-8.06%)
Dec 11, 2023 1.910 1.930 1.760 1.860 32,268 -0.04(-2.11%)
Dec 08, 2023 1.970 1.970 1.890 1.900 8,161 -0.07(-3.31%)
Dec 07, 2023 2.000 2.010 1.920 1.965 21,464 -0.04(-1.97%)
Dec 06, 2023 1.950 2.005 1.950 2.005 14,193 +0.02(+1.24%)
Dec 05, 2023 1.840 2.025 1.810 1.980 76,186 +0.13(+7.03%)
Dec 04, 2023 1.820 2.000 1.810 1.850 49,320 -0.05(-2.63%)
Dec 01, 2023 1.810 2.100 1.760 1.900 86,060 +1.66(+690.35%)
Nov 30, 2023 0.2400 0.2600 0.2400 0.2404 559,640 +0.00(+0.17%)
Nov 29, 2023 0.2594 0.2698 0.2400 0.2400 785,712 -0.02(-6.54%)
Nov 28, 2023 0.2741 0.2741 0.2531 0.2568 54,268 +0.00(+1.50%)
Nov 27, 2023 0.2627 0.2669 0.2530 0.2530 63,593 -0.00(-1.21%)
Nov 24, 2023 0.2620 0.2710 0.2550 0.2561 27,487 -0.01(-3.65%)
Nov 22, 2023 0.2602 0.2799 0.2600 0.2658 71,967 -0.01(-1.92%)
Nov 21, 2023 0.2650 0.2825 0.2612 0.2710 46,629 -0.01(-1.99%)
Nov 20, 2023 0.2700 0.2900 0.2630 0.2765 77,629 -0.00(-1.29%)
Nov 17, 2023 0.2946 0.2946 0.2697 0.2801 98,295 -0.01(-2.06%)
Nov 16, 2023 0.2810 0.2920 0.2810 0.2860 42,054 +0.00(+1.78%)
Nov 15, 2023 0.2620 0.2998 0.2563 0.2810 362,174 +0.03(+11.51%)
Nov 14, 2023 0.2600 0.2666 0.2500 0.2520 282,982 -0.01(-2.70%)
Nov 13, 2023 0.2700 0.2720 0.2550 0.2590 109,550 +0.00(+0.78%)
Nov 10, 2023 0.2700 0.2849 0.2560 0.2570 55,581 -0.02(-7.09%)
Nov 09, 2023 0.2940 0.2940 0.2627 0.2766 30,122 +0.00(+0.14%)
Nov 08, 2023 0.2892 0.2892 0.2630 0.2762 45,496 -0.00(-0.47%)
Nov 07, 2023 0.3000 0.3000 0.2680 0.2775 52,001 -0.01(-4.31%)
Nov 06, 2023 0.3000 0.3000 0.2800 0.2900 49,145 -0.01(-1.69%)
Nov 03, 2023 0.2942 0.3000 0.2800 0.2950 104,978 -0.00(-1.57%)
Nov 02, 2023 0.2900 0.3100 0.2800 0.2997 186,234 -0.02(-6.34%)
Nov 01, 2023 0.2770 0.3500 0.2626 0.3200 255,018 +0.03(+11.50%)
Oct 31, 2023 0.2870 0.2870 0.2750 0.2870 42,926 -0.00(-1.37%)
Oct 30, 2023 0.2897 0.2980 0.2717 0.2910 35,612 -0.00(-1.36%)
Oct 27, 2023 0.2950 0.2950 0.2607 0.2950 66,147 +0.01(+2.08%)
Oct 26, 2023 0.2900 0.2949 0.2600 0.2890 105,948 +0.02(+7.04%)
Oct 25, 2023 0.2600 0.2703 0.2600 0.2700 94,490 +0.00(+0.71%)
Oct 24, 2023 0.3187 0.3187 0.2500 0.2681 701,231 -0.04(-13.79%)
Oct 23, 2023 0.3100 0.3150 0.3000 0.3110 92,460 +0.00(+0.97%)
Oct 20, 2023 0.3350 0.3350 0.3000 0.3080 145,486 -0.01(-2.19%)
Oct 19, 2023 0.3182 0.3199 0.3006 0.3149 86,230 +0.00(+1.58%)
Oct 18, 2023 0.3202 0.3285 0.3005 0.3100 97,933 -0.00(-0.32%)
Oct 17, 2023 0.3195 0.3300 0.3050 0.3110 55,845 +0.00(+1.30%)
Oct 16, 2023 0.3157 0.3240 0.3000 0.3070 177,565 -0.02(-5.25%)
Oct 13, 2023 0.3008 0.3240 0.3001 0.3240 56,346 +0.01(+4.55%)
Oct 12, 2023 0.3040 0.3222 0.3000 0.3099 111,347 +0.00(+0.98%)
Oct 11, 2023 0.3143 0.3268 0.3030 0.3069 56,720 -0.01(-2.11%)
Oct 10, 2023 0.3200 0.3464 0.3090 0.3135 40,266 +0.00(+1.13%)
Oct 09, 2023 0.3238 0.3238 0.3001 0.3100 45,180 +0.00(+0.52%)
Oct 06, 2023 0.3300 0.3305 0.3000 0.3084 46,693 -0.01(-1.78%)
Oct 05, 2023 0.3136 0.3464 0.3050 0.3140 85,973 +0.00(+1.29%)
Oct 04, 2023 0.3172 0.3239 0.3020 0.3100 49,446 -0.00(-1.12%)
Oct 03, 2023 0.3200 0.3227 0.3003 0.3135 105,621 -0.02(-5.00%)
Oct 02, 2023 0.3300 0.3300 0.3000 0.3300 162,811 -0.01(-2.57%)
Sep 29, 2023 0.3439 0.3499 0.3297 0.3387 49,840 -0.00(-0.32%)
Sep 28, 2023 0.3300 0.3500 0.3300 0.3398 29,368 +0.00(+0.68%)
Sep 27, 2023 0.3465 0.3500 0.3300 0.3375 75,424 -0.01(-2.17%)
Sep 26, 2023 0.3500 0.3500 0.3330 0.3450 51,109 -0.01(-1.43%)
Sep 25, 2023 0.3500 0.3500 0.3330 0.3500 47,742 +0.01(+1.74%)
Sep 22, 2023 0.3500 0.3579 0.3295 0.3440 78,495 -0.01(-1.57%)
Sep 21, 2023 0.3500 0.3500 0.3280 0.3495 63,940 +0.01(+2.79%)
Sep 20, 2023 0.3300 0.3500 0.3200 0.3400 66,318 -0.01(-2.30%)
Sep 19, 2023 0.3350 0.3480 0.3200 0.3480 123,296 +0.02(+7.08%)
Sep 18, 2023 0.3500 0.3500 0.3241 0.3250 53,169 -0.02(-7.14%)
Sep 15, 2023 0.3400 0.3500 0.3200 0.3500 206,954 +0.01(+2.94%)
Sep 14, 2023 0.3250 0.3400 0.3250 0.3400 28,101 +0.01(+3.44%)
Sep 13, 2023 0.3400 0.3400 0.3200 0.3287 41,521 +0.01(+4.02%)
Sep 12, 2023 0.3300 0.3300 0.3150 0.3160 35,677 -0.00(-1.47%)
Sep 11, 2023 0.3300 0.3315 0.3205 0.3207 50,926 -0.01(-3.75%)
Sep 08, 2023 0.3400 0.3402 0.3322 0.3332 12,555 -0.01(-1.68%)
Sep 07, 2023 0.3300 0.3408 0.3301 0.3389 25,263 -0.00(-0.15%)
Sep 06, 2023 0.3445 0.3460 0.3253 0.3394 37,981 +0.00(+0.24%)
Sep 05, 2023 0.3385 0.3400 0.3200 0.3386 94,892 +0.02(+5.81%)
Sep 01, 2023 0.3200 0.3298 0.3200 0.3200 41,184 -0.01(-1.81%)
Aug 31, 2023 0.3400 0.3400 0.3201 0.3259 61,703 +0.01(+1.72%)
Aug 30, 2023 0.3200 0.3299 0.3200 0.3204 33,289 +0.00(+0.69%)
Aug 29, 2023 0.3140 0.3400 0.3100 0.3182 90,741 +0.00(+1.47%)
Aug 28, 2023 0.3398 0.3500 0.3030 0.3136 50,143 -0.00(-1.07%)
Aug 25, 2023 0.3190 0.3200 0.3000 0.3170 209,472 +0.00(+0.32%)
Aug 24, 2023 0.3100 0.3180 0.3012 0.3160 32,931 +0.01(+3.54%)
Aug 23, 2023 0.3200 0.3277 0.3012 0.3052 69,242 -0.01(-4.62%)
Aug 22, 2023 0.3200 0.3320 0.3200 0.3200 40,166 -0.01(-1.54%)
Aug 21, 2023 0.3350 0.3350 0.3127 0.3250 52,474 -0.01(-1.52%)
Aug 18, 2023 0.3101 0.3550 0.3101 0.3300 90,156 +0.02(+5.10%)
Aug 17, 2023 0.3290 0.3298 0.3101 0.3140 33,463 +0.00(+1.26%)
Aug 16, 2023 0.3360 0.3373 0.3100 0.3101 115,784 -0.02(-6.31%)
Aug 15, 2023 0.3354 0.3590 0.3200 0.3310 105,528 -0.00(-1.14%)
Aug 14, 2023 0.3600 0.3628 0.3335 0.3348 65,187 -0.01(-3.10%)
Aug 11, 2023 0.3522 0.3598 0.3420 0.3455 81,971 -0.01(-2.65%)
Aug 10, 2023 0.3403 0.3605 0.3403 0.3549 53,597 +0.01(+3.89%)
Aug 09, 2023 0.3540 0.3692 0.3401 0.3416 99,952 -0.00(-1.01%)
Aug 08, 2023 0.3600 0.3620 0.3326 0.3451 82,374 +0.01(+1.50%)
Aug 07, 2023 0.3654 0.3654 0.3380 0.3400 165,661 -0.00(-0.06%)
Aug 04, 2023 0.3580 0.3800 0.3400 0.3402 201,831 -0.01(-3.08%)
Aug 03, 2023 0.3720 0.3840 0.3500 0.3510 128,291 -0.02(-5.14%)
Aug 02, 2023 0.3836 0.3836 0.3600 0.3700 65,466 -0.01(-2.63%)
Aug 01, 2023 0.3820 0.3910 0.3560 0.3800 274,691 +0.00(+0.00%)
Jul 31, 2023 0.3600 0.3940 0.3560 0.3800 335,454 +0.02(+6.74%)
Jul 28, 2023 0.3500 0.3675 0.3400 0.3560 96,222 +0.01(+1.71%)
Jul 27, 2023 0.3497 0.3880 0.3489 0.3500 265,671 +0.01(+4.32%)
Jul 26, 2023 0.3800 0.3880 0.3013 0.3355 409,710 -0.04(-10.53%)
Jul 25, 2023 0.3950 0.3956 0.3626 0.3750 175,860 -0.01(-3.62%)
Jul 24, 2023 0.3900 0.4054 0.3861 0.3891 44,578 -0.00(-0.23%)
Jul 21, 2023 0.3910 0.4106 0.3900 0.3900 63,433 -0.02(-4.79%)
Jul 20, 2023 0.4195 0.4221 0.3803 0.4096 327,662 -0.01(-1.30%)
Jul 19, 2023 0.3935 0.4280 0.3900 0.4150 142,555 +0.01(+3.75%)
Jul 18, 2023 0.4090 0.4299 0.3850 0.4000 59,954 -0.00(-0.02%)
Jul 17, 2023 0.4000 0.4080 0.3800 0.4001 72,071 +0.01(+2.25%)
Jul 14, 2023 0.4310 0.4310 0.3800 0.3913 179,728 -0.04(-8.36%)
Jul 13, 2023 0.3700 0.4470 0.3581 0.4270 662,703 +0.06(+17.63%)
Jul 12, 2023 0.3550 0.3700 0.3500 0.3630 117,304 +0.01(+3.71%)
Jul 11, 2023 0.3460 0.3580 0.3437 0.3500 143,002 -0.00(-0.28%)
Jul 10, 2023 0.3470 0.3799 0.3410 0.3510 89,883 -0.00(-0.85%)
Jul 07, 2023 0.3400 0.3600 0.3300 0.3540 203,251 +0.01(+4.09%)
Jul 06, 2023 0.3650 0.3650 0.3400 0.3401 135,344 -0.01(-3.93%)
Jul 05, 2023 0.3540 0.3782 0.3520 0.3540 128,130 -0.00(-0.08%)
Jul 03, 2023 0.3800 0.3890 0.3505 0.3543 221,793 -0.02(-6.00%)
Jun 30, 2023 0.3600 0.3800 0.3526 0.3769 114,855 -0.00(-0.76%)
Jun 29, 2023 0.3600 0.3800 0.3600 0.3798 116,416 +0.01(+2.65%)
Jun 28, 2023 0.3900 0.3998 0.3500 0.3700 171,767 -0.00(-0.43%)
Jun 27, 2023 0.3900 0.4000 0.3715 0.3716 75,637 -0.01(-2.21%)
Jun 26, 2023 0.3718 0.3925 0.3518 0.3800 184,043 +0.03(+8.57%)
Jun 23, 2023 0.4100 0.4120 0.3500 0.3500 453,317 -0.07(-16.21%)
Jun 22, 2023 0.4400 0.4400 0.4011 0.4177 106,644 -0.01(-2.86%)
Jun 21, 2023 0.4083 0.4329 0.4051 0.4300 118,501 +0.02(+4.17%)
Jun 20, 2023 0.4445 0.4445 0.4035 0.4128 312,146 -0.03(-6.18%)
Jun 16, 2023 0.4500 0.4500 0.4290 0.4400 133,552 -0.00(-1.01%)
Jun 15, 2023 0.4300 0.4600 0.4243 0.4445 340,254 +0.00(+1.00%)
Jun 14, 2023 0.4593 0.4600 0.4300 0.4401 201,927 -0.01(-2.44%)
Jun 13, 2023 0.4700 0.4900 0.4260 0.4511 327,245 -0.02(-4.02%)
Jun 12, 2023 0.5000 0.5275 0.4306 0.4700 437,298 -0.04(-7.61%)
Jun 09, 2023 0.5208 0.5399 0.5050 0.5087 367,777 -0.02(-3.27%)
Jun 08, 2023 0.5100 0.5501 0.4840 0.5259 373,638 +0.01(+1.15%)
Jun 07, 2023 0.5200 0.5650 0.5000 0.5199 283,197 -0.00(-0.02%)
Jun 06, 2023 0.5200 0.5299 0.4705 0.5200 242,559 -0.01(-2.18%)
Jun 05, 2023 0.5700 0.5700 0.5060 0.5316 674,946 +0.02(+4.50%)
Jun 02, 2023 0.4800 0.5099 0.4700 0.5087 280,036 +0.03(+5.98%)
Jun 01, 2023 0.4400 0.4828 0.4100 0.4800 241,530 +0.06(+13.21%)
May 31, 2023 0.4400 0.4650 0.4200 0.4240 89,972 -0.02(-4.07%)
May 30, 2023 0.4830 0.4900 0.4300 0.4420 261,524 -0.02(-3.91%)
May 26, 2023 0.4670 0.4794 0.4420 0.4600 182,615 -0.01(-1.08%)
May 25, 2023 0.5090 0.5200 0.4604 0.4650 373,934 -0.04(-7.74%)
May 24, 2023 0.5000 0.5072 0.4600 0.5040 329,978 +0.04(+8.39%)
May 23, 2023 0.3958 0.4650 0.3958 0.4650 319,086 +0.07(+16.80%)
May 22, 2023 0.4090 0.4090 0.3900 0.3981 291,434 -0.00(-0.50%)
May 19, 2023 0.4300 0.4300 0.4001 0.4001 150,031 -0.01(-3.59%)
May 18, 2023 0.4300 0.4300 0.4150 0.4150 112,068 -0.01(-1.43%)
May 17, 2023 0.4400 0.4650 0.3700 0.4210 435,362 -0.03(-6.40%)
May 16, 2023 0.4600 0.4798 0.4000 0.4498 273,437 +0.00(+0.07%)
May 15, 2023 0.4500 0.4501 0.4350 0.4495 297,445 +0.02(+5.02%)
May 12, 2023 0.4100 0.4399 0.4000 0.4280 278,765 +0.03(+8.63%)
May 11, 2023 0.4200 0.4198 0.3850 0.3940 102,758 -0.01(-3.12%)
May 10, 2023 0.4093 0.4200 0.3830 0.4067 132,163 +0.01(+1.42%)
May 09, 2023 0.4200 0.4243 0.3851 0.4010 146,701 -0.02(-5.49%)
May 08, 2023 0.4557 0.4557 0.4200 0.4243 112,882 -0.02(-3.57%)
May 05, 2023 0.4200 0.4589 0.4200 0.4400 480,689 +0.02(+4.66%)
May 04, 2023 0.4029 0.4400 0.4000 0.4204 357,993 +0.03(+7.77%)
May 03, 2023 0.3931 0.4280 0.3600 0.3901 1,841,458 -0.00(-0.15%)
May 02, 2023 0.4000 0.4000 0.3610 0.3907 270,572 +0.01(+2.82%)
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.