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

Mizuho Financial Group ADR (NY: MFG )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2021 2.551 2.622 2.542 2.595 611,382 +0.02(+0.69%)
Apr 29, 2021 2.578 2.604 2.569 2.578 310,473 +0.02(+0.70%)
Apr 28, 2021 2.560 2.578 2.551 2.560 266,937 +0.02(+0.70%)
Apr 27, 2021 2.569 2.569 2.533 2.542 301,869 -0.02(-0.70%)
Apr 26, 2021 2.569 2.587 2.551 2.560 422,452 +0.04(+1.41%)
Apr 23, 2021 2.533 2.560 2.506 2.524 433,562 +0.00(+0.00%)
Apr 22, 2021 2.497 2.524 2.488 2.524 440,536 -0.04(-1.39%)
Apr 21, 2021 2.515 2.560 2.488 2.560 324,169 +0.03(+1.06%)
Apr 20, 2021 2.551 2.551 2.493 2.533 258,540 -0.03(-1.05%)
Apr 19, 2021 2.587 2.587 2.542 2.560 294,840 -0.04(-1.37%)
Apr 16, 2021 2.604 2.613 2.587 2.595 312,362 +0.00(+0.00%)
Apr 15, 2021 2.587 2.604 2.560 2.595 361,900 +0.04(+1.75%)
Apr 14, 2021 2.560 2.578 2.551 2.551 246,219 +0.00(+0.00%)
Apr 13, 2021 2.569 2.569 2.524 2.551 385,345 -0.02(-0.69%)
Apr 12, 2021 2.578 2.595 2.560 2.569 280,641 -0.04(-1.37%)
Apr 09, 2021 2.578 2.604 2.551 2.604 324,807 +0.02(+0.69%)
Apr 08, 2021 2.578 2.587 2.560 2.587 547,452 -0.02(-0.68%)
Apr 07, 2021 2.587 2.649 2.578 2.604 257,515 +0.02(+0.69%)
Apr 06, 2021 2.613 2.613 2.569 2.587 311,005 -0.07(-2.68%)
Apr 05, 2021 2.667 2.711 2.631 2.658 356,598 +0.05(+2.05%)
Apr 01, 2021 2.622 2.622 2.587 2.604 314,268 +0.01(+0.34%)
Mar 31, 2021 2.667 2.667 2.587 2.595 523,495 -0.12(-4.59%)
Mar 30, 2021 2.703 2.720 2.685 2.720 504,096 +0.05(+1.95%)
Mar 29, 2021 2.668 2.686 2.651 2.668 387,108 -0.07(-2.55%)
Mar 26, 2021 2.703 2.738 2.694 2.738 291,645 +0.03(+1.29%)
Mar 25, 2021 2.668 2.720 2.651 2.703 284,290 +0.03(+1.31%)
Mar 24, 2021 2.642 2.668 2.642 2.668 442,955 -0.03(-0.97%)
Mar 23, 2021 2.720 2.729 2.686 2.694 384,496 -0.08(-2.83%)
Mar 22, 2021 2.773 2.782 2.755 2.773 217,943 +0.00(+0.00%)
Mar 19, 2021 2.764 2.773 2.738 2.773 392,683 +0.03(+1.27%)
Mar 18, 2021 2.703 2.764 2.703 2.738 542,289 +0.06(+2.28%)
Mar 17, 2021 2.668 2.694 2.642 2.677 618,101 +0.02(+0.66%)
Mar 16, 2021 2.677 2.686 2.616 2.659 411,954 -0.01(-0.33%)
Mar 15, 2021 2.668 2.677 2.642 2.668 234,115 +0.05(+2.00%)
Mar 12, 2021 2.598 2.616 2.598 2.616 384,769 +0.02(+0.67%)
Mar 11, 2021 2.590 2.607 2.581 2.598 214,894 -0.01(-0.33%)
Mar 10, 2021 2.616 2.629 2.590 2.607 205,765 +0.00(+0.00%)
Mar 09, 2021 2.590 2.625 2.577 2.607 478,350 +0.03(+1.01%)
Mar 08, 2021 2.590 2.603 2.564 2.581 588,482 +0.00(+0.00%)
Mar 05, 2021 2.572 2.590 2.537 2.581 384,540 +0.03(+1.02%)
Mar 04, 2021 2.581 2.605 2.537 2.555 719,404 -0.04(-1.68%)
Mar 03, 2021 2.581 2.625 2.572 2.598 923,876 +0.00(+0.00%)
Mar 02, 2021 2.598 2.607 2.581 2.598 275,520 -0.02(-0.67%)
Mar 01, 2021 2.598 2.616 2.590 2.616 463,199 +0.03(+1.01%)
Feb 26, 2021 2.633 2.633 2.572 2.590 405,986 -0.07(-2.62%)
Feb 25, 2021 2.659 2.694 2.625 2.659 1,245,122 -0.03(-0.97%)
Feb 24, 2021 2.633 2.686 2.625 2.686 447,055 +0.01(+0.33%)
Feb 23, 2021 2.694 2.694 2.651 2.677 765,225 -0.03(-0.97%)
Feb 22, 2021 2.659 2.703 2.651 2.703 683,104 +0.07(+2.65%)
Feb 19, 2021 2.616 2.638 2.607 2.633 352,084 +0.02(+0.67%)
Feb 18, 2021 2.642 2.642 2.590 2.616 366,382 -0.08(-2.91%)
Feb 17, 2021 2.668 2.703 2.659 2.694 502,916 +0.03(+0.98%)
Feb 16, 2021 2.659 2.685 2.651 2.668 554,452 +0.07(+2.68%)
Feb 12, 2021 2.555 2.598 2.555 2.598 317,564 +0.05(+2.05%)
Feb 11, 2021 2.529 2.546 2.529 2.546 251,350 +0.02(+0.69%)
Feb 10, 2021 2.529 2.546 2.511 2.529 284,186 -0.03(-1.02%)
Feb 09, 2021 2.555 2.564 2.537 2.555 471,559 -0.03(-1.01%)
Feb 08, 2021 2.511 2.590 2.511 2.581 510,512 +0.08(+3.14%)
Feb 05, 2021 2.476 2.511 2.470 2.502 405,183 +0.05(+2.14%)
Feb 04, 2021 2.424 2.459 2.420 2.450 513,999 +0.02(+0.72%)
Feb 03, 2021 2.407 2.441 2.392 2.433 284,644 +0.04(+1.82%)
Feb 02, 2021 2.372 2.389 2.363 2.389 364,292 -0.02(-0.72%)
Feb 01, 2021 2.363 2.407 2.354 2.407 376,174 +0.06(+2.60%)
Jan 29, 2021 2.337 2.346 2.311 2.346 777,108 -0.03(-1.46%)
Jan 28, 2021 2.346 2.398 2.346 2.380 495,012 +0.07(+3.02%)
Jan 27, 2021 2.337 2.337 2.302 2.311 358,310 -0.06(-2.57%)
Jan 26, 2021 2.346 2.372 2.346 2.372 318,851 +0.04(+1.87%)
Jan 25, 2021 2.328 2.346 2.302 2.328 423,310 -0.02(-0.74%)
Jan 22, 2021 2.354 2.363 2.337 2.346 257,698 -0.02(-0.74%)
Jan 21, 2021 2.380 2.389 2.337 2.363 383,457 -0.03(-1.09%)
Jan 20, 2021 2.372 2.389 2.365 2.389 250,548 +0.00(+0.00%)
Jan 19, 2021 2.415 2.433 2.380 2.389 1,194,301 -0.03(-1.08%)
Jan 15, 2021 2.407 2.424 2.389 2.415 495,326 -0.05(-2.12%)
Jan 14, 2021 2.424 2.468 2.424 2.468 379,120 +0.03(+1.43%)
Jan 13, 2021 2.415 2.441 2.407 2.433 238,829 -0.01(-0.36%)
Jan 12, 2021 2.389 2.441 2.389 2.441 453,673 +0.03(+1.45%)
Jan 11, 2021 2.398 2.420 2.380 2.407 434,239 +0.00(+0.00%)
Jan 08, 2021 2.398 2.407 2.359 2.407 587,992 +0.03(+1.47%)
Jan 07, 2021 2.354 2.372 2.337 2.372 285,353 +0.04(+1.87%)
Jan 06, 2021 2.276 2.337 2.276 2.328 630,922 +0.09(+3.89%)
Jan 05, 2021 2.232 2.241 2.223 2.241 311,949 +0.02(+0.78%)
Jan 04, 2021 2.232 2.241 2.197 2.223 523,872 +0.00(+0.00%)
Dec 31, 2020 2.223 2.223 2.223 286,141 +0.02(+0.79%)
Dec 30, 2020 2.232 2.241 2.206 2.206 286,141 -0.03(-1.17%)
Dec 29, 2020 2.197 2.250 2.197 2.232 826,200 +0.03(+1.59%)
Dec 28, 2020 2.215 2.223 2.189 2.197 394,873 +0.01(+0.40%)
Dec 24, 2020 2.215 2.227 2.189 2.189 236,940 -0.02(-0.79%)
Dec 23, 2020 2.197 2.232 2.197 2.206 409,904 -0.01(-0.39%)
Dec 22, 2020 2.223 2.232 2.197 2.215 586,488 +0.00(+0.00%)
Dec 21, 2020 2.215 2.232 2.206 2.215 494,170 -0.03(-1.17%)
Dec 18, 2020 2.241 2.250 2.215 2.241 754,630 +0.01(+0.39%)
Dec 17, 2020 2.241 2.250 2.232 2.232 402,667 +0.00(+0.00%)
Dec 16, 2020 2.232 2.258 2.223 2.232 663,457 -0.01(-0.39%)
Dec 15, 2020 2.258 2.263 2.232 2.241 689,272 -0.01(-0.39%)
Dec 14, 2020 2.267 2.282 2.232 2.250 321,868 +0.01(+0.39%)
Dec 11, 2020 2.250 2.258 2.232 2.241 495,555 +0.01(+0.39%)
Dec 10, 2020 2.206 2.241 2.197 2.232 1,224,491 +0.03(+1.59%)
Dec 09, 2020 2.215 2.223 2.197 2.197 220,666 -0.03(-1.18%)
Dec 08, 2020 2.232 2.241 2.223 2.223 330,851 -0.03(-1.16%)
Dec 07, 2020 2.276 2.279 2.245 2.250 398,138 -0.05(-2.27%)
Dec 04, 2020 2.276 2.302 2.276 2.302 618,039 +0.03(+1.15%)
Dec 03, 2020 2.302 2.311 2.276 2.276 728,513 -0.01(-0.38%)
Dec 02, 2020 2.267 2.293 2.258 2.285 558,482 +0.02(+0.77%)
Dec 01, 2020 2.285 2.293 2.258 2.267 769,408 +0.03(+1.56%)
Nov 30, 2020 2.276 2.302 2.232 2.232 889,108 -0.10(-4.12%)
Nov 27, 2020 2.346 2.354 2.311 2.328 220,425 -0.04(-1.84%)
Nov 25, 2020 2.372 2.389 2.354 2.372 365,273 -0.07(-2.86%)
Nov 24, 2020 2.415 2.450 2.398 2.441 318,981 +0.01(+0.36%)
Nov 23, 2020 2.433 2.450 2.424 2.433 230,329 +0.02(+0.72%)
Nov 20, 2020 2.398 2.424 2.398 2.415 144,159 +0.03(+1.09%)
Nov 19, 2020 2.372 2.398 2.372 2.389 296,680 +0.03(+1.11%)
Nov 18, 2020 2.380 2.407 2.363 2.363 490,146 -0.03(-1.45%)
Nov 17, 2020 2.372 2.411 2.372 2.398 459,027 +0.00(+0.00%)
Nov 16, 2020 2.424 2.441 2.389 2.398 418,341 +0.04(+1.85%)
Nov 13, 2020 2.354 2.376 2.332 2.354 284,305 -0.02(-0.73%)
Nov 12, 2020 2.389 2.415 2.372 2.372 186,291 -0.04(-1.81%)
Nov 11, 2020 2.424 2.441 2.407 2.415 554,633 +0.03(+1.09%)
Nov 10, 2020 2.363 2.424 2.363 2.389 1,043,402 +0.03(+1.11%)
Nov 09, 2020 2.363 2.415 2.346 2.363 726,218 +0.08(+3.43%)
Nov 06, 2020 2.276 2.293 2.258 2.285 355,180 +0.02(+0.77%)
Nov 05, 2020 2.232 2.267 2.232 2.267 343,206 +0.01(+0.39%)
Nov 04, 2020 2.250 2.276 2.228 2.258 355,727 -0.03(-1.52%)
Nov 03, 2020 2.276 2.302 2.276 2.293 313,102 +0.06(+2.73%)
Nov 02, 2020 2.206 2.250 2.201 2.232 645,520 +0.07(+3.23%)
Oct 30, 2020 2.136 2.180 2.132 2.162 448,420 +0.03(+1.64%)
Oct 29, 2020 2.119 2.145 2.101 2.128 659,993 +0.03(+1.67%)
Oct 28, 2020 2.110 2.119 2.084 2.093 380,450 -0.04(-2.04%)
Oct 27, 2020 2.162 2.162 2.128 2.136 394,878 -0.03(-1.61%)
Oct 26, 2020 2.180 2.189 2.132 2.171 621,596 -0.03(-1.58%)
Oct 23, 2020 2.206 2.223 2.197 2.206 602,098 +0.01(+0.40%)
Oct 22, 2020 2.189 2.206 2.162 2.197 710,709 +0.02(+0.80%)
Oct 21, 2020 2.154 2.189 2.154 2.180 333,849 +0.05(+2.46%)
Oct 20, 2020 2.136 2.158 2.119 2.128 450,625 -0.03(-1.21%)
Oct 19, 2020 2.154 2.171 2.128 2.154 466,184 -0.02(-0.80%)
Oct 16, 2020 2.145 2.180 2.145 2.171 371,351 +0.01(+0.40%)
Oct 15, 2020 2.145 2.162 2.119 2.162 423,049 +0.03(+1.22%)
Oct 14, 2020 2.162 2.171 2.128 2.136 484,903 -0.03(-1.21%)
Oct 13, 2020 2.197 2.206 2.162 2.162 350,721 -0.03(-1.19%)
Oct 12, 2020 2.206 2.206 2.171 2.189 390,184 +0.00(+0.00%)
Oct 09, 2020 2.206 2.215 2.184 2.189 220,196 -0.03(-1.18%)
Oct 08, 2020 2.223 2.241 2.206 2.215 228,501 +0.00(+0.00%)
Oct 07, 2020 2.206 2.232 2.206 2.215 170,999 +0.03(+1.60%)
Oct 06, 2020 2.215 2.223 2.180 2.180 601,033 -0.04(-1.96%)
Oct 05, 2020 2.241 2.250 2.223 2.223 432,046 +0.03(+1.19%)
Oct 02, 2020 2.215 2.241 2.197 2.197 450,943 -0.01(-0.40%)
Oct 01, 2020 2.215 2.267 2.206 2.206 359,881 -0.02(-0.78%)
Sep 30, 2020 2.197 2.250 2.189 2.223 556,359 -0.03(-1.16%)
Sep 29, 2020 2.285 2.285 2.250 2.250 228,483 -0.05(-2.20%)
Sep 28, 2020 2.275 2.300 2.266 2.300 196,163 +0.04(+1.88%)
Sep 25, 2020 2.224 2.266 2.211 2.258 290,290 +0.03(+1.14%)
Sep 24, 2020 2.249 2.249 2.224 2.232 420,775 -0.01(-0.38%)
Sep 23, 2020 2.266 2.279 2.241 2.241 643,501 +0.01(+0.38%)
Sep 22, 2020 2.249 2.249 2.215 2.232 142,310 +0.00(+0.00%)
Sep 21, 2020 2.241 2.241 2.215 2.232 222,331 -0.05(-2.23%)
Sep 18, 2020 2.292 2.300 2.266 2.283 352,614 -0.01(-0.37%)
Sep 17, 2020 2.249 2.300 2.249 2.292 131,644 +0.04(+1.89%)
Sep 16, 2020 2.283 2.283 2.249 2.249 189,315 -0.05(-2.21%)
Sep 15, 2020 2.309 2.317 2.283 2.300 255,100 +0.02(+0.74%)
Sep 14, 2020 2.300 2.309 2.283 2.283 278,803 -0.03(-1.10%)
Sep 11, 2020 2.292 2.309 2.283 2.309 146,794 +0.03(+1.12%)
Sep 10, 2020 2.292 2.300 2.266 2.283 355,085 +0.01(+0.37%)
Sep 09, 2020 2.266 2.275 2.249 2.275 133,747 -0.01(-0.37%)
Sep 08, 2020 2.309 2.309 2.275 2.283 129,424 -0.04(-1.82%)
Sep 04, 2020 2.309 2.334 2.292 2.326 161,992 +0.03(+1.11%)
Sep 03, 2020 2.317 2.343 2.283 2.300 186,581 -0.03(-1.09%)
Sep 02, 2020 2.309 2.334 2.309 2.326 202,970 +0.00(+0.00%)
Sep 01, 2020 2.309 2.326 2.292 2.326 84,806 +0.00(+0.00%)
Aug 31, 2020 2.317 2.351 2.309 2.326 210,419 -0.03(-1.44%)
Aug 28, 2020 2.343 2.360 2.330 2.360 145,616 +0.06(+2.58%)
Aug 27, 2020 2.309 2.309 2.283 2.300 147,905 -0.04(-1.81%)
Aug 26, 2020 2.343 2.351 2.319 2.343 192,764 +0.01(+0.36%)
Aug 25, 2020 2.317 2.334 2.317 2.334 447,817 +0.04(+1.85%)
Aug 24, 2020 2.275 2.309 2.266 2.292 907,245 +0.01(+0.37%)
Aug 21, 2020 2.275 2.292 2.258 2.283 325,752 -0.03(-1.10%)
Aug 20, 2020 2.300 2.309 2.292 2.309 214,745 -0.01(-0.37%)
Aug 19, 2020 2.300 2.343 2.300 2.317 655,970 +0.02(+0.74%)
Aug 18, 2020 2.300 2.309 2.283 2.300 477,075 -0.01(-0.37%)
Aug 17, 2020 2.309 2.317 2.292 2.309 318,303 +0.01(+0.37%)
Aug 14, 2020 2.300 2.309 2.283 2.300 213,476 -0.02(-0.73%)
Aug 13, 2020 2.317 2.317 2.300 2.317 359,734 +0.01(+0.37%)
Aug 12, 2020 2.309 2.321 2.292 2.309 855,324 +0.05(+2.26%)
Aug 11, 2020 2.266 2.288 2.249 2.258 646,091 +0.08(+3.50%)
Aug 10, 2020 2.164 2.186 2.156 2.181 420,002 +0.02(+0.78%)
Aug 07, 2020 2.147 2.173 2.131 2.164 589,535 +0.00(+0.00%)
Aug 06, 2020 2.131 2.164 2.131 2.164 312,982 -0.02(-0.78%)
Aug 05, 2020 2.190 2.198 2.173 2.181 542,709 -0.03(-1.53%)
Aug 04, 2020 2.147 2.215 2.139 2.215 895,389 +0.10(+4.82%)
Aug 03, 2020 2.105 2.131 2.088 2.114 603,819 -0.01(-0.40%)
Jul 31, 2020 2.114 2.141 2.088 2.122 332,585 -0.05(-2.34%)
Jul 30, 2020 2.156 2.181 2.147 2.173 256,578 -0.08(-3.40%)
Jul 29, 2020 2.241 2.266 2.232 2.249 330,769 -0.02(-0.75%)
Jul 28, 2020 2.266 2.292 2.224 2.266 1,454,905 +0.03(+1.52%)
Jul 27, 2020 2.232 2.249 2.215 2.232 349,065 +0.08(+3.54%)
Jul 24, 2020 2.156 2.173 2.126 2.156 921,768 -0.01(-0.39%)
Jul 23, 2020 2.181 2.181 2.139 2.164 299,761 +0.00(+0.00%)
Jul 22, 2020 2.164 2.190 2.164 2.164 288,488 -0.02(-0.78%)
Jul 21, 2020 2.156 2.181 2.143 2.181 830,960 +0.01(+0.39%)
Jul 20, 2020 2.173 2.181 2.147 2.173 905,023 +0.03(+1.19%)
Jul 17, 2020 2.173 2.173 2.143 2.147 468,541 -0.05(-2.32%)
Jul 16, 2020 2.173 2.207 2.147 2.198 701,245 +0.02(+0.78%)
Jul 15, 2020 2.164 2.181 2.147 2.181 436,212 +0.04(+1.98%)
Jul 14, 2020 2.105 2.147 2.105 2.139 293,084 +0.04(+2.02%)
Jul 13, 2020 2.114 2.122 2.088 2.097 361,187 +0.00(+0.00%)
Jul 10, 2020 2.088 2.105 2.063 2.097 286,403 +0.01(+0.41%)
Jul 09, 2020 2.080 2.088 2.054 2.088 495,559 +0.02(+0.82%)
Jul 08, 2020 2.080 2.088 2.063 2.071 242,916 -0.03(-1.21%)
Jul 07, 2020 2.105 2.114 2.088 2.097 495,554 -0.02(-0.80%)
Jul 06, 2020 2.139 2.147 2.114 2.114 622,251 +0.00(+0.00%)
Jul 02, 2020 2.105 2.131 2.088 2.114 533,339 +0.05(+2.47%)
Jul 01, 2020 2.071 2.071 2.054 2.063 215,025 -0.03(-1.62%)
Jun 30, 2020 2.088 2.097 2.063 2.097 830,636 +0.02(+0.82%)
Jun 29, 2020 2.071 2.097 2.063 2.080 342,313 +0.02(+0.82%)
Jun 26, 2020 2.097 2.097 2.054 2.063 311,497 -0.02(-0.82%)
Jun 25, 2020 2.071 2.088 2.054 2.080 579,850 -0.01(-0.41%)
Jun 24, 2020 2.139 2.139 2.063 2.088 266,621 -0.07(-3.15%)
Jun 23, 2020 2.156 2.614 2.131 2.156 1,914,328 +0.03(+1.60%)
Jun 22, 2020 2.122 2.147 2.114 2.122 444,003 +0.01(+0.40%)
Jun 19, 2020 2.139 2.147 2.105 2.114 477,966 -0.03(-1.58%)
Jun 18, 2020 2.156 2.164 2.122 2.147 900,692 -0.01(-0.39%)
Jun 17, 2020 2.190 2.198 2.156 2.156 697,784 -0.01(-0.39%)
Jun 16, 2020 2.173 2.190 2.139 2.164 574,578 +0.01(+0.39%)
Jun 15, 2020 2.105 2.156 2.088 2.156 914,393 +0.02(+0.79%)
Jun 12, 2020 2.131 2.147 2.105 2.139 898,087 +0.05(+2.44%)
Jun 11, 2020 2.131 2.131 2.063 2.088 1,005,381 -0.14(-6.11%)
Jun 10, 2020 2.224 2.249 2.207 2.224 798,842 -0.02(-0.76%)
Jun 09, 2020 2.249 2.266 2.241 2.241 688,275 -0.05(-2.22%)
Jun 08, 2020 2.249 2.300 2.249 2.292 399,041 +0.09(+4.25%)
Jun 05, 2020 2.164 2.215 2.164 2.198 719,954 +0.08(+3.60%)
Jun 04, 2020 2.105 2.139 2.097 2.122 860,434 +0.01(+0.40%)
Jun 03, 2020 2.105 2.139 2.105 2.114 1,022,085 +0.03(+1.22%)
Jun 02, 2020 2.114 2.139 2.063 2.088 2,121,770 -0.01(-0.40%)
Jun 01, 2020 2.097 2.105 2.080 2.097 474,593 -0.02(-0.80%)
May 29, 2020 2.114 2.114 2.071 2.114 766,490 -0.02(-0.80%)
May 28, 2020 2.131 2.147 2.114 2.131 641,503 +0.05(+2.45%)
May 27, 2020 2.054 2.088 2.037 2.080 1,517,260 +0.08(+3.81%)
May 26, 2020 1.995 2.029 1.978 2.003 845,722 +0.11(+5.83%)
May 22, 2020 1.927 1.927 1.889 1.893 1,298,298 -0.03(-1.76%)
May 21, 2020 1.944 1.961 1.927 1.927 539,334 -0.01(-0.44%)
May 20, 2020 1.935 1.961 1.927 1.935 1,092,943 +0.04(+2.24%)
May 19, 2020 1.944 1.952 1.876 1.893 3,388,977 -0.06(-3.04%)
May 18, 2020 1.918 1.961 1.906 1.952 1,800,777 +0.04(+2.22%)
May 15, 2020 1.944 1.952 1.910 1.910 666,585 +0.01(+0.45%)
May 14, 2020 1.893 1.910 1.867 1.901 746,873 -0.02(-0.89%)
May 13, 2020 1.935 1.952 1.918 1.918 862,470 +0.01(+0.44%)
May 12, 2020 1.927 1.944 1.901 1.910 1,346,761 -0.03(-1.75%)
May 11, 2020 1.961 1.975 1.910 1.944 813,954 +0.00(+0.00%)
May 08, 2020 1.952 1.956 1.935 1.944 510,718 +0.05(+2.69%)
May 07, 2020 1.876 1.906 1.876 1.893 1,508,682 -0.03(-1.33%)
May 06, 2020 1.944 1.944 1.893 1.918 507,217 -0.01(-0.44%)
May 05, 2020 1.952 1.961 1.901 1.927 1,082,529 +0.02(+0.89%)
May 04, 2020 1.927 1.927 1.901 1.910 956,623 -0.04(-2.17%)
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.