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

Turquoise Hill Resources Ltd (TSX: TRQ )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 19, 2022 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, 2019 2.040 2.040 2.000 2.000 1,200,843 -0.03(-1.48%)
Apr 29, 2019 2.020 2.050 2.010 2.030 496,204 +0.02(+1.00%)
Apr 26, 2019 2.150 2.150 2.010 2.010 1,512,382 -0.14(-6.51%)
Apr 25, 2019 2.190 2.190 2.120 2.150 851,987 -0.04(-1.83%)
Apr 24, 2019 2.120 2.200 2.120 2.190 958,051 +0.07(+3.30%)
Apr 23, 2019 2.140 2.140 2.100 2.120 1,047,479 -0.01(-0.47%)
Apr 22, 2019 2.110 2.150 2.100 2.130 350,275 +0.00(+0.00%)
Apr 18, 2019 2.130 2.130 2.130 0 +0.00(+0.00%)
Apr 17, 2019 2.110 2.180 2.100 2.130 1,112,683 +0.03(+1.43%)
Apr 16, 2019 2.130 2.160 2.100 2.100 1,758,388 -0.03(-1.41%)
Apr 15, 2019 2.160 2.160 2.120 2.130 1,059,792 -0.03(-1.39%)
Apr 12, 2019 2.170 2.210 2.150 2.160 1,057,379 +0.02(+0.93%)
Apr 11, 2019 2.250 2.250 2.140 2.140 1,365,742 -0.06(-2.73%)
Apr 10, 2019 2.220 2.270 2.200 2.200 2,729,580 -0.02(-0.90%)
Apr 09, 2019 2.240 2.260 2.160 2.220 1,483,946 -0.01(-0.45%)
Apr 08, 2019 2.270 2.310 2.220 2.230 1,266,098 -0.03(-1.33%)
Apr 05, 2019 2.360 2.360 2.240 2.260 931,970 -0.10(-4.24%)
Apr 04, 2019 2.210 2.360 2.210 2.360 1,269,901 +0.14(+6.31%)
Apr 03, 2019 2.260 2.290 2.200 2.220 1,062,229 -0.03(-1.33%)
Apr 02, 2019 2.190 2.270 2.180 2.250 687,376 +0.07(+3.21%)
Apr 01, 2019 2.230 2.300 2.180 2.180 1,488,496 -0.02(-0.91%)
Mar 29, 2019 2.210 2.250 2.200 2.200 860,400 +0.01(+0.46%)
Mar 28, 2019 2.200 2.220 2.150 2.190 771,239 -0.02(-0.90%)
Mar 27, 2019 2.250 2.280 2.200 2.210 1,115,062 -0.04(-1.78%)
Mar 26, 2019 2.220 2.290 2.210 2.250 901,772 +0.03(+1.35%)
Mar 25, 2019 2.220 2.270 2.190 2.220 1,254,591 +0.01(+0.45%)
Mar 22, 2019 2.290 2.300 2.210 2.210 1,697,600 -0.10(-4.33%)
Mar 21, 2019 2.330 2.350 2.260 2.310 1,835,711 +0.00(+0.00%)
Mar 20, 2019 2.320 2.340 2.240 2.310 1,514,463 +0.01(+0.43%)
Mar 19, 2019 2.390 2.400 2.300 2.300 1,350,685 -0.06(-2.54%)
Mar 18, 2019 2.320 2.410 2.280 2.360 1,601,245 +0.02(+0.85%)
Mar 15, 2019 2.310 2.340 2.180 2.340 14,027,384 +0.09(+4.00%)
Mar 14, 2019 2.260 2.320 2.250 2.250 1,443,202 -0.03(-1.32%)
Mar 13, 2019 2.250 2.310 2.230 2.280 2,092,579 +0.03(+1.33%)
Mar 12, 2019 2.250 2.280 2.150 2.250 2,234,782 +0.04(+1.81%)
Mar 11, 2019 2.150 2.220 2.130 2.210 1,412,700 +0.09(+4.25%)
Mar 08, 2019 2.190 2.190 2.070 2.120 1,461,532 -0.08(-3.64%)
Mar 07, 2019 2.300 2.320 2.170 2.200 2,474,382 -0.10(-4.35%)
Mar 06, 2019 2.370 2.380 2.300 2.300 1,353,024 -0.05(-2.13%)
Mar 05, 2019 2.430 2.430 2.340 2.350 2,352,059 -0.05(-2.08%)
Mar 04, 2019 2.350 2.450 2.320 2.400 2,523,921 +0.06(+2.56%)
Mar 01, 2019 2.270 2.400 2.260 2.340 1,908,501 +0.07(+3.08%)
Feb 28, 2019 2.360 2.400 2.210 2.270 4,459,137 -0.13(-5.42%)
Feb 27, 2019 2.600 2.600 2.290 2.400 5,970,459 -0.38(-13.67%)
Feb 26, 2019 2.740 2.800 2.700 2.780 1,499,597 +0.02(+0.72%)
Feb 25, 2019 2.790 2.820 2.670 2.760 2,208,055 -0.03(-1.08%)
Feb 22, 2019 2.500 2.840 2.500 2.790 3,780,486 +0.31(+12.50%)
Feb 21, 2019 2.490 2.530 2.460 2.480 1,533,292 -0.03(-1.20%)
Feb 20, 2019 2.480 2.590 2.410 2.510 2,799,367 +0.04(+1.62%)
Feb 19, 2019 2.260 2.490 2.260 2.470 77,615,376 +0.22(+9.78%)
Feb 15, 2019 2.250 2.250 2.250 0 +0.08(+3.69%)
Feb 14, 2019 2.200 2.230 2.150 2.170 1,072,342 -0.04(-1.81%)
Feb 13, 2019 2.160 2.230 2.150 2.210 904,171 +0.09(+4.25%)
Feb 12, 2019 2.170 2.170 2.090 2.120 831,865 -0.03(-1.40%)
Feb 11, 2019 2.150 2.180 2.110 2.150 585,993 +0.00(+0.00%)
Feb 08, 2019 2.200 2.220 2.150 2.150 822,233 -0.05(-2.27%)
Feb 07, 2019 2.220 2.240 2.180 2.200 773,059 -0.01(-0.45%)
Feb 06, 2019 2.200 2.230 2.190 2.210 831,355 +0.01(+0.45%)
Feb 05, 2019 2.220 2.230 2.170 2.200 628,938 +0.00(+0.00%)
Feb 04, 2019 2.160 2.220 2.150 2.200 989,130 +0.00(+0.00%)
Feb 01, 2019 2.190 2.210 2.140 2.200 715,226 +0.00(+0.00%)
Jan 31, 2019 2.220 2.270 2.170 2.200 1,124,468 +0.00(+0.00%)
Jan 30, 2019 2.200 2.260 2.130 2.200 1,093,119 +0.00(+0.00%)
Jan 29, 2019 2.170 2.210 2.150 2.200 1,562,302 +0.04(+1.85%)
Jan 28, 2019 2.190 2.220 2.130 2.160 498,777 -0.04(-1.82%)
Jan 25, 2019 2.100 2.250 2.100 2.200 849,797 +0.11(+5.26%)
Jan 24, 2019 2.090 2.120 2.070 2.090 516,966 +0.00(+0.00%)
Jan 23, 2019 2.190 2.190 2.060 2.090 756,995 -0.09(-4.13%)
Jan 22, 2019 2.230 2.230 2.160 2.180 740,574 -0.08(-3.54%)
Jan 21, 2019 2.150 2.280 2.130 2.260 544,162 +0.10(+4.63%)
Jan 18, 2019 2.120 2.240 2.110 2.160 2,220,682 +0.07(+3.35%)
Jan 17, 2019 2.100 2.170 2.090 2.090 707,462 -0.02(-0.95%)
Jan 16, 2019 2.110 2.130 2.090 2.110 1,060,728 +0.01(+0.48%)
Jan 15, 2019 2.110 2.130 2.080 2.100 800,513 +0.01(+0.48%)
Jan 14, 2019 2.110 2.150 2.090 2.090 1,004,328 -0.02(-0.95%)
Jan 11, 2019 2.100 2.140 2.100 2.110 987,782 +0.00(+0.00%)
Jan 10, 2019 2.100 2.130 2.080 2.110 957,604 +0.02(+0.96%)
Jan 09, 2019 2.100 2.140 2.090 2.090 1,261,257 +0.01(+0.48%)
Jan 08, 2019 2.170 2.190 2.080 2.080 1,029,239 -0.08(-3.70%)
Jan 07, 2019 2.250 2.270 2.150 2.160 932,912 -0.08(-3.57%)
Jan 04, 2019 2.170 2.280 2.130 2.240 979,850 +0.10(+4.67%)
Jan 03, 2019 2.210 2.210 2.100 2.140 860,072 -0.09(-4.04%)
Jan 02, 2019 2.210 2.260 2.140 2.230 1,156,552 -0.02(-0.89%)
Dec 31, 2018 2.250 2.250 2.250 0 +0.14(+6.64%)
Dec 28, 2018 2.150 2.220 2.110 2.110 612,912 -0.03(-1.40%)
Dec 27, 2018 2.030 2.150 2.030 2.140 775,113 +0.14(+7.00%)
Dec 24, 2018 2.000 2.000 2.000 0 +0.03(+1.52%)
Dec 21, 2018 2.030 2.120 1.940 1.970 2,391,846 -0.05(-2.48%)
Dec 20, 2018 2.100 2.140 2.020 2.020 1,651,204 -0.04(-1.94%)
Dec 19, 2018 2.130 2.240 2.060 2.060 1,404,485 -0.06(-2.83%)
Dec 18, 2018 2.190 2.210 2.100 2.120 1,086,111 -0.04(-1.85%)
Dec 17, 2018 2.260 2.260 2.120 2.160 1,215,626 -0.09(-4.00%)
Dec 14, 2018 2.180 2.310 2.180 2.250 1,094,591 +0.04(+1.81%)
Dec 13, 2018 2.250 2.290 2.200 2.210 950,687 -0.02(-0.90%)
Dec 12, 2018 2.290 2.320 2.210 2.230 989,676 -0.02(-0.89%)
Dec 11, 2018 2.330 2.410 2.240 2.250 1,135,935 -0.09(-3.85%)
Dec 10, 2018 2.300 2.350 2.280 2.340 935,149 +0.05(+2.18%)
Dec 07, 2018 2.370 2.370 2.290 2.290 722,477 -0.07(-2.97%)
Dec 06, 2018 2.400 2.440 2.290 2.360 973,930 -0.10(-4.07%)
Dec 05, 2018 2.470 2.500 2.420 2.460 310,716 +0.01(+0.41%)
Dec 04, 2018 2.560 2.560 2.430 2.450 1,070,451 -0.09(-3.54%)
Dec 03, 2018 2.440 2.540 2.430 2.540 1,120,794 +0.16(+6.72%)
Nov 30, 2018 2.400 2.440 2.350 2.380 2,767,316 -0.04(-1.65%)
Nov 29, 2018 2.490 2.520 2.410 2.420 998,097 -0.07(-2.81%)
Nov 28, 2018 2.380 2.490 2.310 2.490 1,423,766 +0.12(+5.06%)
Nov 27, 2018 2.500 2.550 2.340 2.370 1,259,230 -0.13(-5.20%)
Nov 26, 2018 2.480 2.580 2.450 2.500 760,850 -0.01(-0.40%)
Nov 23, 2018 2.530 2.550 2.450 2.510 466,877 -0.03(-1.18%)
Nov 22, 2018 2.580 2.600 2.520 2.540 295,571 -0.05(-1.93%)
Nov 21, 2018 2.410 2.640 2.410 2.590 1,253,401 +0.20(+8.37%)
Nov 20, 2018 2.450 2.500 2.380 2.390 1,121,610 -0.07(-2.85%)
Nov 19, 2018 2.530 2.580 2.420 2.460 775,724 -0.08(-3.15%)
Nov 16, 2018 2.580 2.610 2.470 2.540 1,187,288 -0.04(-1.55%)
Nov 15, 2018 2.480 2.630 2.470 2.580 2,373,672 +0.11(+4.45%)
Nov 14, 2018 2.370 2.490 2.370 2.470 876,945 +0.08(+3.35%)
Nov 13, 2018 2.320 2.430 2.300 2.390 1,054,792 +0.08(+3.46%)
Nov 12, 2018 2.370 2.380 2.310 2.310 757,856 -0.06(-2.53%)
Nov 09, 2018 2.410 2.420 2.320 2.370 722,191 -0.05(-2.07%)
Nov 08, 2018 2.410 2.440 2.380 2.420 651,542 +0.01(+0.41%)
Nov 07, 2018 2.440 2.440 2.370 2.410 380,444 -0.01(-0.41%)
Nov 06, 2018 2.470 2.520 2.410 2.420 975,157 -0.07(-2.81%)
Nov 05, 2018 2.540 2.610 2.440 2.490 1,507,391 -0.06(-2.35%)
Nov 02, 2018 2.700 2.700 2.470 2.550 2,333,300 -0.03(-1.16%)
Nov 01, 2018 2.220 2.610 2.220 2.580 2,194,475 +0.36(+16.22%)
Oct 31, 2018 2.160 2.240 2.140 2.220 2,331,403 +0.06(+2.78%)
Oct 30, 2018 2.090 2.200 2.090 2.160 788,867 +0.07(+3.35%)
Oct 29, 2018 2.220 2.220 2.090 2.090 681,328 -0.11(-5.00%)
Oct 26, 2018 2.100 2.200 2.090 2.200 708,785 +0.09(+4.27%)
Oct 25, 2018 2.160 2.200 2.100 2.110 838,720 -0.06(-2.76%)
Oct 24, 2018 2.270 2.280 2.160 2.170 1,159,990 -0.05(-2.25%)
Oct 23, 2018 2.370 2.420 2.210 2.220 1,934,057 -0.15(-6.33%)
Oct 22, 2018 2.360 2.390 2.340 2.370 569,052 +0.01(+0.42%)
Oct 19, 2018 2.460 2.460 2.360 2.360 904,373 -0.07(-2.88%)
Oct 18, 2018 2.430 2.460 2.390 2.430 1,092,281 +0.00(+0.00%)
Oct 17, 2018 2.510 2.510 2.420 2.430 945,429 -0.09(-3.57%)
Oct 16, 2018 2.490 2.520 2.280 2.520 2,781,590 -0.03(-1.18%)
Oct 15, 2018 2.580 2.590 2.510 2.550 4,078,387 -0.02(-0.78%)
Oct 12, 2018 2.560 2.580 2.520 2.570 895,520 +0.07(+2.80%)
Oct 11, 2018 2.540 2.560 2.480 2.500 2,245,699 -0.05(-1.96%)
Oct 10, 2018 2.600 2.610 2.520 2.550 1,740,119 -0.06(-2.30%)
Oct 09, 2018 2.630 2.660 2.570 2.610 1,384,198 +0.00(+0.00%)
Oct 05, 2018 2.610 2.610 2.610 0 -0.07(-2.61%)
Oct 04, 2018 2.730 2.740 2.620 2.680 1,619,788 -0.03(-1.11%)
Oct 03, 2018 2.750 2.790 2.700 2.710 10,120,139 -0.03(-1.09%)
Oct 02, 2018 2.720 2.780 2.720 2.740 1,636,056 +0.02(+0.74%)
Oct 01, 2018 2.750 2.770 2.690 2.720 3,009,493 -0.03(-1.09%)
Sep 28, 2018 2.750 2.780 2.710 2.750 8,392,571 +0.00(+0.00%)
Sep 27, 2018 2.800 2.810 2.740 2.750 3,343,425 -0.06(-2.14%)
Sep 26, 2018 2.770 2.880 2.750 2.810 2,592,980 +0.03(+1.08%)
Sep 25, 2018 2.780 2.820 2.740 2.780 1,998,287 +0.04(+1.46%)
Sep 24, 2018 2.860 2.870 2.740 2.740 998,021 -0.09(-3.18%)
Sep 21, 2018 2.840 2.890 2.820 2.830 2,034,042 -0.03(-1.05%)
Sep 20, 2018 2.870 2.900 2.790 2.860 618,504 +0.03(+1.06%)
Sep 19, 2018 2.850 2.910 2.830 2.830 1,642,009 -0.01(-0.35%)
Sep 18, 2018 2.810 2.860 2.800 2.840 1,563,984 +0.04(+1.43%)
Sep 17, 2018 2.770 2.820 2.760 2.800 1,480,320 +0.02(+0.72%)
Sep 14, 2018 2.780 2.820 2.760 2.780 2,084,508 +0.00(+0.00%)
Sep 13, 2018 2.840 2.860 2.770 2.780 1,288,250 -0.05(-1.77%)
Sep 12, 2018 2.850 2.890 2.790 2.830 1,890,877 -0.01(-0.35%)
Sep 11, 2018 2.850 2.880 2.790 2.840 585,564 -0.03(-1.05%)
Sep 10, 2018 2.880 2.890 2.830 2.870 377,914 +0.01(+0.35%)
Sep 07, 2018 2.910 2.930 2.840 2.860 808,527 -0.06(-2.05%)
Sep 06, 2018 3.040 3.060 2.920 2.920 1,002,175 -0.10(-3.31%)
Sep 05, 2018 3.040 3.050 2.980 3.020 407,953 +0.00(+0.00%)
Sep 04, 2018 3.030 3.120 2.940 3.020 577,476 -0.01(-0.33%)
Aug 31, 2018 3.030 3.030 3.030 0 -0.02(-0.66%)
Aug 30, 2018 3.130 3.140 3.050 3.050 674,170 -0.08(-2.56%)
Aug 29, 2018 3.130 3.190 3.110 3.130 628,185 +0.01(+0.32%)
Aug 28, 2018 3.200 3.240 3.110 3.120 732,612 -0.06(-1.89%)
Aug 27, 2018 3.190 3.250 3.170 3.180 560,806 +0.01(+0.32%)
Aug 24, 2018 3.230 3.280 3.160 3.170 971,775 -0.03(-0.94%)
Aug 23, 2018 3.240 3.280 3.200 3.200 699,921 -0.04(-1.23%)
Aug 22, 2018 3.170 3.260 3.170 3.240 1,068,695 +0.08(+2.53%)
Aug 21, 2018 3.060 3.230 3.040 3.160 1,241,488 +0.10(+3.27%)
Aug 20, 2018 3.080 3.110 3.050 3.060 480,666 +0.00(+0.00%)
Aug 17, 2018 3.020 3.080 2.980 3.060 444,535 +0.03(+0.99%)
Aug 16, 2018 3.100 3.140 3.020 3.030 477,971 -0.05(-1.62%)
Aug 15, 2018 3.100 3.100 2.870 3.080 1,168,563 -0.04(-1.28%)
Aug 14, 2018 3.180 3.200 3.120 3.120 423,364 -0.08(-2.50%)
Aug 13, 2018 3.250 3.350 3.200 3.200 660,274 -0.05(-1.54%)
Aug 10, 2018 3.230 3.290 3.190 3.250 986,768 +0.01(+0.31%)
Aug 09, 2018 3.240 3.270 3.210 3.240 852,656 +0.04(+1.25%)
Aug 08, 2018 3.290 3.300 3.200 3.200 1,882,516 -0.08(-2.44%)
Aug 07, 2018 3.270 3.370 3.270 3.280 1,596,398 -0.06(-1.80%)
Aug 03, 2018 3.340 3.340 3.340 0 -0.06(-1.76%)
Aug 02, 2018 3.400 3.450 3.380 3.400 725,135 -0.04(-1.16%)
Aug 01, 2018 3.820 3.820 3.410 3.440 1,000,878 -0.17(-4.71%)
Jul 31, 2018 3.600 3.660 3.570 3.610 1,436,895 +0.05(+1.40%)
Jul 30, 2018 3.620 3.650 3.560 3.560 536,989 -0.08(-2.20%)
Jul 27, 2018 3.700 3.700 3.620 3.640 571,581 -0.05(-1.36%)
Jul 26, 2018 3.700 3.740 3.650 3.690 360,557 -0.01(-0.27%)
Jul 25, 2018 3.710 3.720 3.675 3.700 157,112 -0.01(-0.27%)
Jul 24, 2018 3.680 3.765 3.660 3.710 513,566 +0.09(+2.49%)
Jul 23, 2018 3.710 3.730 3.620 3.620 488,774 -0.10(-2.69%)
Jul 20, 2018 3.760 3.770 3.700 3.720 397,890 -0.03(-0.80%)
Jul 19, 2018 3.820 3.850 3.740 3.750 314,793 -0.11(-2.85%)
Jul 18, 2018 3.820 3.890 3.820 3.860 463,722 +0.04(+1.05%)
Jul 17, 2018 3.880 3.890 3.805 3.820 485,656 -0.03(-0.78%)
Jul 16, 2018 3.700 3.900 3.635 3.850 1,845,869 +0.14(+3.77%)
Jul 13, 2018 3.720 3.830 3.710 3.710 581,222 -0.01(-0.27%)
Jul 12, 2018 3.710 3.760 3.700 3.720 489,528 +0.01(+0.27%)
Jul 11, 2018 3.800 3.830 3.700 3.710 921,252 -0.14(-3.64%)
Jul 10, 2018 3.880 3.900 3.820 3.850 230,401 +0.00(+0.00%)
Jul 09, 2018 3.800 3.890 3.760 3.850 556,809 +0.05(+1.32%)
Jul 06, 2018 3.700 3.800 3.690 3.800 287,754 +0.10(+2.70%)
Jul 05, 2018 3.670 3.740 3.650 3.700 528,514 +0.04(+1.09%)
Jul 04, 2018 3.740 3.750 3.660 3.660 181,205 -0.10(-2.66%)
Jul 03, 2018 3.730 3.760 3.695 3.760 498,296 +0.04(+1.08%)
Jun 29, 2018 3.720 3.720 3.720 0 +0.17(+4.79%)
Jun 28, 2018 3.550 3.570 3.495 3.550 399,711 -0.01(-0.28%)
Jun 27, 2018 3.550 3.590 3.535 3.560 475,166 +0.01(+0.28%)
Jun 26, 2018 3.640 3.640 3.550 3.550 627,632 -0.08(-2.20%)
Jun 25, 2018 3.710 3.720 3.625 3.630 685,666 -0.13(-3.46%)
Jun 22, 2018 3.760 3.770 3.710 3.760 346,220 +0.03(+0.80%)
Jun 21, 2018 3.750 3.800 3.720 3.730 424,906 -0.03(-0.80%)
Jun 20, 2018 3.790 3.790 3.730 3.760 756,554 -0.01(-0.27%)
Jun 19, 2018 3.680 3.815 3.680 3.770 604,969 +0.05(+1.34%)
Jun 18, 2018 3.600 3.740 3.600 3.720 436,370 +0.09(+2.48%)
Jun 15, 2018 3.730 3.630 3.630 1,034,925 -0.12(-3.20%)
Jun 14, 2018 3.720 3.770 3.710 3.750 257,729 +0.03(+0.81%)
Jun 13, 2018 3.730 3.740 3.700 3.720 455,406 -0.01(-0.27%)
Jun 12, 2018 3.690 3.730 3.650 3.730 465,617 +0.04(+1.08%)
Jun 11, 2018 3.670 3.730 3.635 3.690 431,412 +0.03(+0.82%)
Jun 08, 2018 3.650 3.690 3.620 3.660 423,645 +0.01(+0.27%)
Jun 07, 2018 3.710 3.720 3.620 3.650 441,781 -0.05(-1.35%)
Jun 06, 2018 3.640 3.700 615,603 -0.02(-0.54%)
Jun 05, 2018 3.680 3.770 3.680 3.720 420,976 +0.05(+1.36%)
Jun 04, 2018 3.700 3.710 3.655 3.670 374,915 +0.00(+0.00%)
Jun 01, 2018 3.670 3.690 3.630 3.670 493,296 +0.02(+0.55%)
May 31, 2018 3.580 3.650 3.540 3.650 2,326,055 +0.07(+1.96%)
May 30, 2018 3.530 3.580 3.510 3.580 783,711 +0.07(+1.99%)
May 29, 2018 3.580 3.640 3.510 3.510 509,143 -0.07(-1.96%)
May 28, 2018 3.610 3.660 3.570 3.580 104,725 -0.03(-0.83%)
May 25, 2018 3.710 3.760 3.600 3.610 530,976 -0.11(-2.96%)
May 24, 2018 3.710 3.750 3.710 3.720 290,939 +0.01(+0.27%)
May 23, 2018 3.760 3.760 3.710 3.710 402,267 -0.07(-1.85%)
May 22, 2018 3.820 3.820 3.680 3.780 941,688 -0.02(-0.53%)
May 18, 2018 3.800 3.800 3.800 0 +0.01(+0.26%)
May 17, 2018 3.800 3.840 3.770 3.790 355,881 +0.00(+0.00%)
May 16, 2018 3.760 3.820 3.690 3.790 1,174,074 +0.03(+0.80%)
May 15, 2018 3.760 3.760 3.740 3.760 348,513 -0.02(-0.53%)
May 14, 2018 3.760 3.800 3.700 3.780 1,041,826 +0.03(+0.80%)
May 11, 2018 3.790 3.810 3.740 3.750 493,519 -0.04(-1.06%)
May 10, 2018 3.810 3.810 3.750 3.790 868,935 +0.01(+0.26%)
May 09, 2018 4.150 4.180 3.760 3.780 1,093,843 +0.00(+0.00%)
May 08, 2018 3.800 3.800 3.730 3.780 413,357 -0.02(-0.53%)
May 07, 2018 3.820 3.840 3.790 3.800 343,259 +0.01(+0.26%)
May 04, 2018 3.780 3.820 3.760 3.790 402,898 +0.00(+0.00%)
May 03, 2018 3.880 3.900 3.770 3.790 1,106,911 -0.06(-1.56%)
May 02, 2018 3.810 3.870 3.800 3.850 1,867,176 +0.06(+1.58%)
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.