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

Diana Containerships Inc (NQ: DCIX )

N/A UNCHANGED
Last Price Updated: 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 1.190 1.200 1.150 1.160 151,766 -0.04(-3.33%)
Apr 29, 2019 1.090 1.200 1.090 1.200 549,695 +0.10(+9.59%)
Apr 26, 2019 1.110 1.131 1.080 1.095 153,000 -0.03(-2.23%)
Apr 25, 2019 1.140 1.150 1.100 1.120 158,519 -0.03(-2.61%)
Apr 24, 2019 1.140 1.190 1.140 1.150 191,572 -0.01(-0.86%)
Apr 23, 2019 1.060 1.160 1.050 1.160 598,255 +0.09(+8.41%)
Apr 22, 2019 1.090 1.120 1.060 1.070 216,049 -0.03(-3.17%)
Apr 18, 2019 1.120 1.140 1.040 1.105 522,300 -0.02(-1.78%)
Apr 17, 2019 1.120 1.140 1.101 1.125 284,627 +0.00(+0.45%)
Apr 16, 2019 1.180 1.200 1.104 1.120 362,801 -0.06(-5.08%)
Apr 15, 2019 1.180 1.210 1.160 1.180 121,489 -0.02(-1.67%)
Apr 12, 2019 1.180 1.210 1.140 1.200 321,400 +0.02(+1.69%)
Apr 11, 2019 1.210 1.240 1.140 1.180 527,231 -0.03(-2.48%)
Apr 10, 2019 1.230 1.230 1.180 1.210 679,053 -0.04(-3.20%)
Apr 09, 2019 1.170 1.260 1.160 1.250 977,067 +0.06(+5.04%)
Apr 08, 2019 1.160 1.190 1.150 1.190 210,188 +0.02(+1.71%)
Apr 05, 2019 1.160 1.210 1.160 1.170 379,800 -0.01(-0.85%)
Apr 04, 2019 1.140 1.180 1.110 1.180 442,411 +0.03(+2.61%)
Apr 03, 2019 1.160 1.190 1.130 1.150 469,043 -0.01(-0.86%)
Apr 02, 2019 1.140 1.200 1.140 1.160 491,042 +0.01(+0.87%)
Apr 01, 2019 1.170 1.180 1.130 1.150 392,475 -0.04(-3.36%)
Mar 29, 2019 1.140 1.230 1.120 1.190 1,121,900 +0.05(+4.39%)
Mar 28, 2019 1.130 1.170 1.040 1.140 980,125 +0.01(+0.88%)
Mar 27, 2019 1.120 1.170 1.070 1.130 1,481,943 -0.07(-5.83%)
Mar 26, 2019 1.290 1.330 1.060 1.200 2,699,257 -0.06(-4.77%)
Mar 25, 2019 1.190 1.390 1.140 1.260 2,091,985 +0.05(+4.13%)
Mar 22, 2019 1.260 1.280 1.100 1.210 3,374,000 +0.03(+2.54%)
Mar 21, 2019 0.9100 1.250 0.9000 1.180 3,971,613 +0.26(+27.83%)
Mar 20, 2019 0.9010 0.9319 0.9001 0.9231 416,909 +0.00(+0.34%)
Mar 19, 2019 0.9000 0.9400 0.8900 0.9200 527,579 +0.02(+2.22%)
Mar 18, 2019 0.8900 0.9500 0.8800 0.9000 424,721 -0.06(-6.25%)
Mar 15, 2019 0.8700 1.000 0.8700 0.9600 1,037,400 +0.06(+6.73%)
Mar 14, 2019 0.9380 0.9404 0.8601 0.8995 413,895 -0.02(-2.63%)
Mar 13, 2019 0.9500 0.9800 0.9015 0.9238 1,090,345 -0.05(-4.76%)
Mar 12, 2019 0.9100 0.9800 0.9000 0.9700 2,204,140 +0.07(+7.63%)
Mar 11, 2019 0.9800 0.9840 0.8739 0.9012 2,642,026 +0.02(+2.41%)
Mar 08, 2019 0.8500 0.9187 0.8129 0.8800 1,784,400 +0.02(+2.54%)
Mar 07, 2019 0.8400 0.9200 0.8102 0.8582 418,803 +0.06(+6.87%)
Mar 06, 2019 0.7900 0.8500 0.7911 0.8030 436,236 -0.01(-0.75%)
Mar 05, 2019 0.7900 0.8210 0.7800 0.8091 419,921 +0.01(+1.14%)
Mar 04, 2019 0.8000 0.8071 0.7800 0.8000 159,534 +0.00(+0.00%)
Mar 01, 2019 0.8000 0.8000 0.7700 0.8000 193,100 +0.02(+2.17%)
Feb 28, 2019 0.7610 0.7952 0.7610 0.7830 130,399 +0.00(+0.40%)
Feb 27, 2019 0.7890 0.7994 0.7600 0.7799 221,901 -0.00(-0.40%)
Feb 26, 2019 0.8000 0.8294 0.7610 0.7830 441,735 -0.02(-2.65%)
Feb 25, 2019 0.8800 0.8800 0.8014 0.8043 924,930 -0.07(-7.55%)
Feb 22, 2019 0.8300 0.8800 0.8300 0.8700 517,900 +0.03(+2.96%)
Feb 21, 2019 0.8329 0.8500 0.8210 0.8450 266,308 +0.01(+0.60%)
Feb 20, 2019 0.8401 0.8721 0.8311 0.8400 262,936 -0.01(-1.18%)
Feb 19, 2019 0.8900 0.8900 0.8300 0.8500 415,207 -0.02(-2.30%)
Feb 15, 2019 0.9000 0.9000 0.8400 0.8700 509,100 +0.01(+1.16%)
Feb 14, 2019 0.8300 0.8900 0.8300 0.8600 309,240 +0.01(+1.18%)
Feb 13, 2019 0.8300 0.8800 0.8200 0.8500 304,187 +0.02(+2.41%)
Feb 12, 2019 0.8200 0.8700 0.8100 0.8300 386,344 +0.02(+2.28%)
Feb 11, 2019 0.7759 0.8349 0.7600 0.8115 190,703 +0.02(+2.72%)
Feb 08, 2019 0.8000 0.8200 0.7600 0.7900 275,700 -0.03(-3.32%)
Feb 07, 2019 0.8300 0.8370 0.7900 0.8171 224,838 -0.01(-0.96%)
Feb 06, 2019 0.8100 0.8398 0.7900 0.8250 300,715 +0.02(+3.12%)
Feb 05, 2019 0.8000 0.8100 0.7900 0.8000 186,122 +0.01(+0.77%)
Feb 04, 2019 0.8000 0.8499 0.7939 0.7939 274,295 -0.03(-3.18%)
Feb 01, 2019 0.7800 0.8200 0.7600 0.8200 300,500 +0.06(+7.89%)
Jan 31, 2019 0.7900 0.8100 0.7500 0.7600 649,166 -0.04(-5.00%)
Jan 30, 2019 0.8100 0.8500 0.7900 0.8000 295,288 -0.02(-1.88%)
Jan 29, 2019 0.8443 0.8550 0.8153 0.8153 280,387 -0.02(-2.94%)
Jan 28, 2019 0.8800 0.8800 0.8300 0.8400 275,253 +0.00(+0.00%)
Jan 25, 2019 0.8400 0.8800 0.8400 0.8400 253,200 -0.01(-1.18%)
Jan 24, 2019 0.8400 0.8600 0.8400 0.8500 238,547 +0.01(+1.18%)
Jan 23, 2019 0.8600 0.8743 0.8110 0.8401 696,937 -0.03(-3.44%)
Jan 22, 2019 0.8900 0.9026 0.8500 0.8700 464,164 -0.04(-4.40%)
Jan 18, 2019 0.9400 0.9500 0.8800 0.9100 335,500 -0.00(-0.01%)
Jan 17, 2019 0.8728 0.9944 0.8700 0.9101 823,065 +0.02(+2.26%)
Jan 16, 2019 0.8298 0.9176 0.8100 0.8900 727,496 +0.02(+2.30%)
Jan 15, 2019 0.8956 0.9000 0.7800 0.8700 1,149,759 -0.02(-2.25%)
Jan 14, 2019 1.000 1.010 0.8800 0.8900 1,748,653 -0.13(-12.75%)
Jan 11, 2019 1.070 1.080 1.010 1.020 1,342,300 -0.08(-7.27%)
Jan 10, 2019 1.280 1.300 1.000 1.100 11,481,116 +0.30(+37.50%)
Jan 09, 2019 0.8000 0.8000 0.7500 0.8000 1,802,582 +0.00(+0.00%)
Jan 08, 2019 0.9100 0.9400 0.7900 0.8000 1,448,122 -0.02(-2.00%)
Jan 07, 2019 0.7100 0.8483 0.7100 0.8163 545,653 +0.08(+10.31%)
Jan 04, 2019 0.7300 0.7700 0.7000 0.7400 280,000 +0.01(+1.37%)
Jan 03, 2019 0.7400 0.7751 0.7086 0.7300 203,149 -0.01(-1.34%)
Jan 02, 2019 0.6100 0.7494 0.6100 0.7399 390,419 +0.09(+13.83%)
Dec 31, 2018 0.6600 0.6800 0.6150 0.6500 290,300 +0.00(+0.00%)
Dec 28, 2018 0.6800 0.6900 0.6000 0.6500 302,300 -0.01(-2.24%)
Dec 27, 2018 0.7000 0.7100 0.6410 0.6649 328,506 -0.03(-3.64%)
Dec 26, 2018 0.5600 0.7200 0.5600 0.6900 373,006 +0.12(+21.05%)
Dec 24, 2018 0.6000 0.6000 0.5600 0.5700 260,800 -0.03(-4.20%)
Dec 21, 2018 0.6100 0.6600 0.5800 0.5950 245,400 -0.02(-2.46%)
Dec 20, 2018 0.6900 0.7000 0.5800 0.6100 508,914 -0.07(-10.07%)
Dec 19, 2018 0.7140 0.7250 0.6700 0.6783 172,286 -0.02(-3.10%)
Dec 18, 2018 0.6700 0.7500 0.6600 0.7000 213,338 +0.05(+7.68%)
Dec 17, 2018 0.7010 0.7373 0.6301 0.6501 470,630 -0.06(-8.44%)
Dec 14, 2018 0.7600 0.7760 0.7050 0.7100 504,400 -0.04(-5.59%)
Dec 13, 2018 0.7916 0.8000 0.7520 0.7520 237,184 -0.05(-6.00%)
Dec 12, 2018 0.7800 0.8200 0.7700 0.8000 310,905 +0.03(+3.90%)
Dec 11, 2018 0.7500 0.8400 0.7451 0.7700 547,496 +0.02(+2.94%)
Dec 10, 2018 0.7700 0.7850 0.7401 0.7480 350,286 -0.04(-4.71%)
Dec 07, 2018 0.7700 0.8490 0.7000 0.7850 643,800 +0.01(+0.64%)
Dec 06, 2018 0.7700 0.8000 0.7500 0.7800 375,590 -0.01(-1.27%)
Dec 04, 2018 0.8500 0.8500 0.7300 0.7900 557,700 -0.07(-8.14%)
Dec 03, 2018 0.9000 0.9200 0.8000 0.8600 928,857 -0.03(-3.37%)
Nov 30, 2018 0.9400 0.9400 0.8800 0.8900 704,800 -0.05(-5.62%)
Nov 29, 2018 0.9450 0.9650 0.9360 0.9430 331,875 -0.02(-1.77%)
Nov 28, 2018 0.9800 0.9800 0.9500 0.9600 555,652 -0.02(-2.46%)
Nov 27, 2018 0.9600 0.9900 0.9100 0.9842 786,478 -0.01(-0.59%)
Nov 26, 2018 1.070 1.070 0.9100 0.9900 2,198,911 -0.08(-7.48%)
Nov 23, 2018 1.110 1.170 1.060 1.070 2,712,600 -0.26(-19.55%)
Nov 21, 2018 1.330 1.330 1.330 0 +0.00(+0.00%)
Nov 20, 2018 1.410 1.410 1.270 1.330 1,185,105 -0.08(-5.67%)
Nov 19, 2018 1.400 1.440 1.380 1.410 580,209 +0.03(+2.17%)
Nov 16, 2018 1.370 1.450 1.360 1.380 648,200 -0.05(-3.50%)
Nov 15, 2018 1.400 1.450 1.350 1.430 820,240 +0.00(+0.00%)
Nov 14, 2018 1.570 1.570 1.350 1.430 1,795,359 -0.17(-10.63%)
Nov 13, 2018 1.560 1.680 1.500 1.600 2,131,595 +0.13(+8.84%)
Nov 12, 2018 1.610 1.620 1.430 1.470 1,908,576 -0.20(-11.98%)
Nov 09, 2018 1.410 1.700 1.410 1.670 2,869,900 +0.26(+18.44%)
Nov 08, 2018 1.540 1.540 1.400 1.410 2,112,702 -0.21(-12.96%)
Nov 07, 2018 1.660 1.720 1.560 1.620 1,330,574 -0.14(-7.95%)
Nov 06, 2018 1.750 1.780 1.580 1.760 2,184,322 +0.09(+5.39%)
Nov 05, 2018 1.950 1.970 1.650 1.670 3,123,564 -0.43(-20.48%)
Nov 02, 2018 2.180 2.180 1.770 2.100 2,988,500 -0.09(-4.11%)
Nov 01, 2018 2.220 2.380 2.110 2.190 4,420,322 +0.03(+1.39%)
Oct 31, 2018 2.010 2.290 1.940 2.160 4,165,634 +0.12(+5.88%)
Oct 30, 2018 2.040 2.250 1.930 2.040 4,417,502 -0.01(-0.49%)
Oct 29, 2018 2.000 2.480 1.900 2.050 14,266,575 +0.29(+16.48%)
Oct 26, 2018 1.640 1.840 1.550 1.760 4,407,400 +0.18(+11.39%)
Oct 25, 2018 1.550 1.690 1.510 1.580 1,298,520 +0.04(+2.60%)
Oct 24, 2018 1.510 1.820 1.500 1.540 3,282,541 +0.02(+1.32%)
Oct 23, 2018 1.510 1.670 1.370 1.520 2,465,277 -0.05(-3.18%)
Oct 22, 2018 1.570 2.130 1.520 1.570 14,137,620 +0.19(+13.77%)
Oct 19, 2018 1.360 1.650 1.325 1.380 2,730,900 +0.05(+3.76%)
Oct 18, 2018 1.260 1.370 1.240 1.330 1,075,507 +0.06(+4.72%)
Oct 17, 2018 1.230 1.290 1.160 1.270 231,603 +0.05(+4.10%)
Oct 16, 2018 1.240 1.330 1.200 1.220 499,466 -0.07(-5.43%)
Oct 15, 2018 1.160 1.360 1.130 1.290 1,198,997 +0.14(+12.17%)
Oct 12, 2018 1.110 1.150 1.100 1.150 231,900 +0.07(+6.48%)
Oct 11, 2018 1.120 1.150 1.070 1.080 374,899 -0.05(-4.42%)
Oct 10, 2018 1.200 1.200 1.110 1.130 248,664 -0.08(-6.61%)
Oct 09, 2018 1.160 1.230 1.120 1.210 324,695 +0.05(+4.31%)
Oct 08, 2018 1.220 1.220 1.150 1.160 132,522 -0.06(-4.92%)
Oct 05, 2018 1.230 1.270 1.180 1.220 257,000 +0.00(+0.00%)
Oct 04, 2018 1.240 1.300 1.200 1.220 543,640 -0.02(-1.61%)
Oct 03, 2018 1.200 1.260 1.200 1.240 216,243 +0.06(+5.08%)
Oct 02, 2018 1.300 1.300 1.120 1.180 495,981 -0.12(-9.23%)
Oct 01, 2018 1.270 1.340 1.250 1.300 294,634 +0.03(+2.36%)
Sep 28, 2018 1.240 1.310 1.220 1.270 548,300 +0.03(+2.42%)
Sep 27, 2018 1.230 1.260 1.200 1.240 465,210 +0.06(+5.08%)
Sep 26, 2018 1.250 1.350 1.160 1.180 1,231,931 -0.12(-9.23%)
Sep 25, 2018 1.120 1.410 1.110 1.300 2,485,286 +0.17(+15.04%)
Sep 24, 2018 1.210 1.220 1.110 1.130 423,939 -0.07(-5.83%)
Sep 21, 2018 1.170 1.230 1.120 1.200 649,100 +0.06(+5.26%)
Sep 20, 2018 1.220 1.320 1.110 1.140 852,174 -0.10(-8.06%)
Sep 19, 2018 1.120 1.250 1.090 1.240 739,795 +0.12(+10.71%)
Sep 18, 2018 1.090 1.120 1.090 1.120 90,572 +0.03(+2.75%)
Sep 17, 2018 1.100 1.120 1.040 1.090 200,583 -0.03(-2.68%)
Sep 14, 2018 1.100 1.140 1.070 1.120 133,300 +0.03(+2.75%)
Sep 13, 2018 1.080 1.110 1.060 1.090 85,695 +0.01(+0.93%)
Sep 12, 2018 1.060 1.100 1.030 1.080 156,940 +0.01(+0.93%)
Sep 11, 2018 1.080 1.140 1.010 1.070 141,204 -0.03(-2.73%)
Sep 10, 2018 1.050 1.149 1.050 1.100 213,191 +0.06(+5.77%)
Sep 07, 2018 1.070 1.080 1.010 1.040 240,400 -0.03(-2.80%)
Sep 06, 2018 1.100 1.130 1.070 1.070 131,013 -0.03(-2.73%)
Sep 05, 2018 1.140 1.140 1.030 1.100 466,532 -0.04(-3.51%)
Sep 04, 2018 1.250 1.270 1.120 1.140 528,310 -0.10(-8.06%)
Aug 31, 2018 1.240 1.240 1.240 0 -0.06(-4.62%)
Aug 30, 2018 1.340 1.340 1.260 1.300 192,314 -0.03(-2.62%)
Aug 29, 2018 1.330 1.350 1.320 1.335 150,972 -0.01(-0.37%)
Aug 28, 2018 1.320 1.340 1.310 1.340 101,980 +0.02(+1.52%)
Aug 27, 2018 1.350 1.370 1.320 1.320 109,480 -0.03(-2.22%)
Aug 24, 2018 1.340 1.360 1.320 1.350 167,600 +0.03(+2.27%)
Aug 23, 2018 1.380 1.380 1.310 1.320 270,472 -0.04(-2.94%)
Aug 22, 2018 1.430 1.430 1.360 1.360 138,230 -0.06(-4.23%)
Aug 21, 2018 1.390 1.430 1.360 1.420 166,682 +0.04(+2.90%)
Aug 20, 2018 1.360 1.420 1.300 1.380 286,870 +0.02(+1.47%)
Aug 17, 2018 1.330 1.390 1.320 1.360 265,800 +0.04(+3.03%)
Aug 16, 2018 1.340 1.390 1.310 1.320 227,446 -0.02(-1.49%)
Aug 15, 2018 1.390 1.410 1.300 1.340 348,180 -0.06(-4.29%)
Aug 14, 2018 1.420 1.440 1.390 1.400 122,506 +0.00(+0.00%)
Aug 13, 2018 1.530 1.530 1.350 1.400 640,417 -0.13(-8.50%)
Aug 10, 2018 1.530 1.550 1.510 1.530 264,500 +0.01(+0.66%)
Aug 09, 2018 1.570 1.610 1.520 1.520 378,823 -0.05(-3.18%)
Aug 08, 2018 1.560 1.600 1.550 1.570 268,618 +0.00(+0.00%)
Aug 07, 2018 1.550 1.590 1.530 1.570 197,885 +0.01(+0.64%)
Aug 06, 2018 1.510 1.570 1.510 1.560 190,176 +0.00(+0.00%)
Aug 03, 2018 1.570 1.580 1.530 1.560 153,100 +0.00(+0.00%)
Aug 02, 2018 1.540 1.570 1.520 1.560 383,483 +0.00(+0.00%)
Aug 01, 2018 1.540 1.560 1.520 1.560 290,310 +0.00(+0.00%)
Jul 31, 2018 1.550 1.570 1.520 1.560 333,180 +0.01(+0.65%)
Jul 30, 2018 1.560 1.590 1.530 1.550 430,082 -0.01(-0.64%)
Jul 27, 2018 1.750 1.920 1.550 1.560 1,519,600 -0.22(-12.36%)
Jul 26, 2018 1.720 1.710 1.780 791,756 +0.06(+3.49%)
Jul 25, 2018 1.640 1.940 1.640 1.720 2,300,865 +0.07(+4.24%)
Jul 24, 2018 1.720 1.800 1.600 1.650 1,164,643 +0.07(+4.43%)
Jul 23, 2018 1.620 1.620 1.545 1.580 228,587 -0.02(-1.25%)
Jul 20, 2018 1.590 1.630 1.580 1.600 224,634 +0.02(+1.27%)
Jul 19, 2018 1.600 1.660 1.580 1.580 325,515 -0.07(-4.24%)
Jul 18, 2018 1.580 1.650 1.580 1.650 422,947 +0.06(+3.77%)
Jul 17, 2018 1.570 1.650 1.550 1.590 285,089 +0.04(+2.58%)
Jul 16, 2018 1.600 1.600 1.550 1.550 140,422 -0.03(-1.90%)
Jul 13, 2018 1.600 1.630 1.570 1.580 268,921 -0.02(-1.25%)
Jul 12, 2018 1.600 1.626 1.580 1.600 132,383 +0.00(+0.00%)
Jul 11, 2018 1.580 1.613 1.570 1.600 105,100 +0.02(+1.27%)
Jul 10, 2018 1.660 1.690 1.580 1.580 422,608 -0.05(-3.07%)
Jul 09, 2018 1.610 1.660 1.580 1.630 175,221 +0.02(+1.24%)
Jul 06, 2018 1.590 1.650 1.580 1.610 460,888 +0.05(+3.21%)
Jul 05, 2018 1.570 1.570 1.530 1.560 181,449 -0.01(-0.64%)
Jul 03, 2018 1.570 1.570 1.570 0 +0.01(+0.64%)
Jul 02, 2018 1.580 1.580 1.510 1.560 215,591 -0.02(-1.27%)
Jun 29, 2018 1.570 1.610 1.530 1.580 311,564 +0.05(+3.27%)
Jun 28, 2018 1.540 1.589 1.530 1.530 335,153 -0.02(-1.29%)
Jun 27, 2018 1.610 1.670 1.530 1.550 569,031 -0.06(-3.73%)
Jun 26, 2018 1.670 1.740 1.592 1.610 535,903 -0.06(-3.59%)
Jun 25, 2018 1.870 1.900 1.650 1.670 1,142,722 -0.13(-7.22%)
Jun 22, 2018 1.730 2.160 1.680 1.800 3,371,724 +0.07(+4.05%)
Jun 21, 2018 1.630 1.830 1.560 1.730 1,089,150 +0.11(+6.79%)
Jun 20, 2018 1.690 1.690 1.600 1.620 347,600 -0.05(-2.99%)
Jun 19, 2018 1.670 1.729 1.630 1.670 386,811 -0.03(-1.76%)
Jun 18, 2018 1.610 1.770 1.600 1.700 666,050 +0.09(+5.92%)
Jun 15, 2018 1.630 1.630 1.605 605,082 -0.02(-1.53%)
Jun 14, 2018 1.560 1.810 1.530 1.630 1,951,166 +0.07(+4.49%)
Jun 13, 2018 1.580 1.590 1.520 1.560 214,497 -0.01(-0.64%)
Jun 12, 2018 1.610 1.630 1.570 1.570 214,187 -0.02(-1.26%)
Jun 11, 2018 1.590 1.639 1.540 1.590 261,516 +0.00(+0.00%)
Jun 08, 2018 1.580 1.600 1.530 1.590 192,300 -0.01(-0.63%)
Jun 07, 2018 1.540 1.650 1.520 1.600 934,077 +0.08(+4.92%)
Jun 06, 2018 1.500 1.610 1.500 1.525 299,909 +0.01(+0.66%)
Jun 05, 2018 1.510 1.530 1.500 1.515 226,596 -0.01(-0.33%)
Jun 04, 2018 1.540 1.540 1.500 1.520 212,628 +0.00(+0.00%)
Jun 01, 2018 1.540 1.560 1.500 1.520 201,589 -0.01(-0.65%)
May 31, 2018 1.570 1.600 1.510 1.530 379,108 -0.03(-1.92%)
May 30, 2018 1.600 1.630 1.560 1.560 447,144 -0.01(-0.64%)
May 29, 2018 1.580 1.599 1.490 1.570 602,129 -0.03(-1.88%)
May 25, 2018 1.600 1.600 1.600 0 +0.01(+0.63%)
May 24, 2018 1.600 1.620 1.580 1.590 284,432 -0.02(-1.24%)
May 23, 2018 1.630 1.670 1.600 1.610 494,114 -0.05(-3.01%)
May 22, 2018 1.640 1.720 1.610 1.660 748,950 +0.01(+0.61%)
May 21, 2018 1.650 1.720 1.620 1.650 930,385 +0.02(+1.23%)
May 18, 2018 1.670 1.710 1.610 1.630 615,506 -0.04(-2.40%)
May 17, 2018 1.800 2.040 1.630 1.670 6,504,389 +0.12(+7.74%)
May 16, 2018 1.640 1.648 1.540 1.550 398,136 -0.02(-1.27%)
May 15, 2018 1.690 1.740 1.570 1.570 737,507 -0.15(-8.72%)
May 14, 2018 1.670 1.740 1.530 1.720 870,635 +0.05(+2.99%)
May 11, 2018 1.680 1.790 1.600 1.670 1,181,137 +0.02(+1.21%)
May 10, 2018 1.900 1.970 1.645 1.650 3,842,899 -0.40(-19.51%)
May 09, 2018 2.710 3.240 2.000 2.050 37,507,136 +0.41(+25.00%)
May 08, 2018 1.540 1.650 1.520 1.640 247,281 +0.11(+7.19%)
May 07, 2018 1.490 1.700 1.450 1.530 428,795 +0.02(+1.32%)
May 04, 2018 1.520 1.520 1.400 1.510 163,003 -0.01(-0.66%)
May 03, 2018 1.480 1.550 1.480 1.520 96,372 +0.03(+2.01%)
May 02, 2018 1.500 1.517 1.440 1.490 110,723 +0.05(+3.47%)
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.