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

Stonemor Partners LP (NY: STON )

3.530 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 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, 2020 0.5400 0.5500 0.5200 0.5202 183,993 +0.00(+0.04%)
Apr 29, 2020 0.5500 0.5650 0.5200 0.5200 226,083 -0.02(-4.53%)
Apr 28, 2020 0.5130 0.5479 0.5130 0.5447 132,589 +0.03(+5.77%)
Apr 27, 2020 0.5300 0.5300 0.5100 0.5150 189,081 -0.01(-0.96%)
Apr 24, 2020 0.5300 0.5300 0.5005 0.5200 191,300 -0.01(-1.29%)
Apr 23, 2020 0.5150 0.5300 0.5100 0.5268 149,350 +0.01(+2.23%)
Apr 22, 2020 0.5200 0.5300 0.5100 0.5153 132,921 -0.01(-1.09%)
Apr 21, 2020 0.5600 0.5747 0.5101 0.5210 306,993 -0.05(-8.60%)
Apr 20, 2020 0.5896 0.5896 0.5463 0.5700 180,469 -0.01(-2.05%)
Apr 17, 2020 0.5850 0.5893 0.5420 0.5819 310,600 +0.00(+0.67%)
Apr 16, 2020 0.6000 0.6000 0.5600 0.5780 227,517 +0.00(+0.54%)
Apr 15, 2020 0.6190 0.6190 0.5636 0.5749 225,828 -0.02(-3.75%)
Apr 14, 2020 0.5000 0.6199 0.5000 0.5973 475,554 +0.06(+10.61%)
Apr 13, 2020 0.5800 0.5800 0.5200 0.5400 529,015 -0.04(-6.40%)
Apr 09, 2020 0.5999 0.5999 0.5700 0.5769 658,300 -0.02(-2.67%)
Apr 08, 2020 0.5600 0.6000 0.5450 0.5927 767,255 +0.05(+8.22%)
Apr 07, 2020 0.6100 0.6101 0.5400 0.5477 1,080,218 -0.07(-11.66%)
Apr 06, 2020 0.7500 0.7750 0.5100 0.6200 1,897,025 -0.13(-17.33%)
Apr 03, 2020 0.9200 0.9838 0.6965 0.7500 912,000 -0.21(-22.11%)
Apr 02, 2020 1.110 1.110 0.9060 0.9629 602,165 -0.11(-10.01%)
Apr 01, 2020 1.090 1.160 1.040 1.070 429,201 +0.03(+2.88%)
Mar 31, 2020 1.090 1.090 1.030 1.040 92,513 +0.02(+1.96%)
Mar 30, 2020 1.170 1.170 1.010 1.020 244,356 -0.05(-4.67%)
Mar 27, 2020 1.040 1.147 0.9910 1.070 178,800 +0.04(+3.87%)
Mar 26, 2020 1.160 1.170 1.000 1.030 243,308 -0.07(-6.35%)
Mar 25, 2020 1.140 1.200 0.9900 1.100 768,369 -0.08(-6.78%)
Mar 24, 2020 1.250 1.320 1.120 1.180 225,923 -0.03(-2.48%)
Mar 23, 2020 1.320 1.340 1.100 1.210 634,247 +0.01(+0.83%)
Mar 20, 2020 1.270 1.676 1.200 1.200 883,800 +0.02(+1.69%)
Mar 19, 2020 1.020 1.310 1.010 1.180 557,750 +0.23(+23.78%)
Mar 18, 2020 1.050 1.050 0.9300 0.9533 182,319 -0.07(-6.54%)
Mar 17, 2020 1.070 1.083 1.016 1.020 122,966 +0.00(+0.00%)
Mar 16, 2020 1.000 1.070 0.9700 1.020 183,372 +0.04(+4.08%)
Mar 13, 2020 1.050 1.050 0.9800 0.9800 53,200 -0.02(-2.00%)
Mar 12, 2020 1.020 1.100 0.9900 1.000 102,231 -0.09(-8.48%)
Mar 11, 2020 1.080 1.130 1.010 1.093 71,261 -0.06(-4.98%)
Mar 10, 2020 1.000 1.150 0.9620 1.150 100,183 +0.21(+22.31%)
Mar 09, 2020 1.030 1.060 0.9000 0.9402 284,542 -0.13(-12.13%)
Mar 06, 2020 1.070 1.070 1.040 1.070 110,800 +0.02(+1.90%)
Mar 05, 2020 1.120 1.120 1.020 1.050 144,366 -0.07(-6.25%)
Mar 04, 2020 1.100 1.140 1.085 1.120 77,058 +0.03(+3.18%)
Mar 03, 2020 1.060 1.100 1.060 1.085 39,300 +0.02(+1.45%)
Mar 02, 2020 1.090 1.090 1.040 1.070 49,544 +0.01(+0.94%)
Feb 28, 2020 1.050 1.063 1.020 1.060 56,300 +0.04(+3.47%)
Feb 27, 2020 1.090 1.090 1.020 1.024 100,200 -0.07(-6.01%)
Feb 26, 2020 1.060 1.090 1.060 1.090 101,244 +0.01(+0.93%)
Feb 25, 2020 1.110 1.110 1.060 1.080 175,369 +0.00(+0.00%)
Feb 24, 2020 1.080 1.110 1.060 1.080 64,635 -0.01(-0.92%)
Feb 21, 2020 1.080 1.094 1.080 1.090 37,200 -0.01(-0.91%)
Feb 20, 2020 1.060 1.130 1.060 1.100 34,878 +0.01(+0.92%)
Feb 19, 2020 1.070 1.100 1.070 1.090 28,310 -0.01(-0.91%)
Feb 18, 2020 1.150 1.150 1.080 1.100 27,614 -0.04(-3.93%)
Feb 14, 2020 1.120 1.153 1.070 1.145 50,800 +0.03(+3.15%)
Feb 13, 2020 1.170 1.189 1.060 1.110 4,156,358 -0.02(-1.77%)
Feb 12, 2020 1.090 1.143 1.090 1.130 66,023 -0.00(-0.01%)
Feb 11, 2020 1.080 1.159 1.080 1.130 22,217 +0.03(+2.74%)
Feb 10, 2020 1.060 1.150 1.050 1.100 99,116 +0.01(+0.92%)
Feb 07, 2020 1.150 1.150 1.090 1.090 39,100 -0.04(-3.54%)
Feb 06, 2020 1.140 1.150 1.120 1.130 34,328 -0.01(-0.88%)
Feb 05, 2020 1.130 1.165 1.130 1.140 24,576 -0.01(-0.87%)
Feb 04, 2020 1.150 1.160 1.114 1.150 37,876 -0.02(-1.71%)
Feb 03, 2020 1.130 1.186 1.130 1.170 68,998 +0.02(+1.74%)
Jan 31, 2020 1.150 1.170 1.110 1.150 21,000 +0.02(+1.53%)
Jan 30, 2020 1.164 1.170 1.100 1.133 44,537 -0.03(-2.35%)
Jan 29, 2020 1.180 1.180 1.130 1.160 30,048 -0.01(-1.13%)
Jan 28, 2020 1.120 1.199 1.120 1.173 32,407 +0.05(+4.76%)
Jan 27, 2020 1.150 1.150 1.050 1.120 119,305 -0.02(-1.75%)
Jan 24, 2020 1.190 1.205 1.090 1.140 50,500 -0.05(-4.21%)
Jan 23, 2020 1.240 1.240 1.190 1.190 59,624 -0.00(-0.34%)
Jan 22, 2020 1.300 1.324 1.060 1.194 166,019 -0.12(-8.85%)
Jan 21, 2020 1.320 1.370 1.300 1.310 45,603 -0.06(-4.31%)
Jan 17, 2020 1.360 1.400 1.323 1.369 14,300 +0.03(+2.16%)
Jan 16, 2020 1.300 1.385 1.260 1.340 121,694 -0.01(-0.73%)
Jan 15, 2020 1.370 1.390 1.310 1.350 38,261 -0.04(-2.88%)
Jan 14, 2020 1.320 1.390 1.320 1.390 15,649 +0.03(+2.22%)
Jan 13, 2020 1.410 1.410 1.250 1.360 89,917 -0.08(-5.24%)
Jan 10, 2020 1.420 1.473 1.400 1.435 19,900 -0.01(-0.35%)
Jan 09, 2020 1.420 1.480 1.420 1.440 30,466 +0.02(+1.42%)
Jan 08, 2020 1.400 1.440 1.386 1.420 54,363 +0.02(+1.43%)
Jan 07, 2020 1.390 1.410 1.366 1.400 35,366 +0.06(+4.48%)
Jan 06, 2020 1.320 1.408 1.320 1.340 61,192 -0.01(-0.74%)
Jan 03, 2020 1.440 1.445 1.330 1.350 98,000 -0.10(-6.90%)
Jan 02, 2020 1.430 1.495 1.430 1.450 59,734 +0.00(+0.00%)
Dec 31, 2019 1.380 1.525 1.380 1.450 326,000 +0.07(+5.07%)
Dec 30, 2019 1.340 1.400 1.330 1.380 47,960 +0.04(+2.99%)
Dec 27, 2019 1.330 1.360 1.330 1.340 39,100 +0.01(+0.73%)
Dec 26, 2019 1.360 1.370 1.321 1.330 69,204 +0.02(+1.55%)
Dec 24, 2019 1.260 1.340 1.250 1.310 71,500 +0.00(+0.00%)
Dec 23, 2019 1.330 1.335 1.228 1.310 90,084 -0.07(-5.07%)
Dec 20, 2019 1.350 1.400 1.310 1.380 111,000 +0.03(+2.22%)
Dec 19, 2019 1.230 1.350 1.230 1.350 89,032 +0.12(+10.20%)
Dec 18, 2019 1.100 1.250 1.050 1.225 235,466 +0.12(+11.36%)
Dec 17, 2019 1.070 1.110 1.050 1.100 75,463 +0.01(+0.91%)
Dec 16, 2019 1.070 1.099 1.060 1.090 52,599 -0.01(-0.90%)
Dec 13, 2019 1.070 1.110 1.070 1.100 55,100 +0.00(+0.00%)
Dec 12, 2019 1.080 1.110 1.070 1.100 59,464 +0.00(+0.00%)
Dec 11, 2019 1.110 1.120 1.070 1.100 65,807 +0.00(+0.00%)
Dec 10, 2019 1.100 1.123 1.090 1.100 34,530 +0.00(+0.00%)
Dec 09, 2019 1.100 1.130 1.090 1.100 51,519 -0.01(-0.90%)
Dec 06, 2019 1.130 1.141 1.100 1.110 63,200 -0.06(-5.13%)
Dec 05, 2019 1.090 1.180 1.070 1.170 125,746 +0.11(+10.38%)
Dec 04, 2019 1.070 1.090 1.050 1.060 111,735 -0.02(-2.00%)
Dec 03, 2019 1.120 1.120 1.070 1.082 66,584 -0.02(-1.67%)
Dec 02, 2019 1.090 1.150 1.080 1.100 28,258 -0.02(-1.79%)
Nov 29, 2019 1.140 1.150 1.120 1.120 24,700 +0.01(+0.90%)
Nov 27, 2019 1.090 1.120 1.070 1.110 39,600 +0.01(+0.91%)
Nov 26, 2019 1.090 1.115 1.060 1.100 55,902 +0.02(+1.85%)
Nov 25, 2019 1.130 1.143 1.060 1.080 61,006 -0.05(-4.42%)
Nov 22, 2019 1.090 1.140 1.090 1.130 40,900 +0.02(+1.80%)
Nov 21, 2019 1.080 1.110 1.080 1.110 13,110 +0.02(+1.83%)
Nov 20, 2019 1.110 1.140 1.090 1.090 28,105 -0.01(-0.91%)
Nov 19, 2019 1.090 1.115 1.060 1.100 70,688 +0.01(+0.48%)
Nov 18, 2019 1.080 1.140 1.052 1.095 73,893 +0.01(+1.36%)
Nov 15, 2019 1.050 1.110 1.050 1.080 39,400 +0.01(+0.93%)
Nov 14, 2019 1.080 1.080 1.020 1.070 57,427 -0.01(-0.93%)
Nov 13, 2019 1.100 1.100 1.050 1.080 31,985 +0.00(+0.37%)
Nov 12, 2019 1.120 1.140 1.030 1.076 119,670 -0.05(-4.78%)
Nov 11, 2019 1.160 1.160 1.100 1.130 57,842 -0.03(-2.59%)
Nov 08, 2019 1.110 1.200 1.100 1.160 142,500 +0.01(+0.87%)
Nov 07, 2019 1.140 1.150 1.090 1.150 121,025 +0.04(+3.60%)
Nov 06, 2019 1.100 1.150 1.070 1.110 78,113 -0.00(-0.01%)
Nov 05, 2019 1.090 1.170 1.090 1.110 166,517 +0.02(+1.84%)
Nov 04, 2019 1.430 1.490 1.080 1.090 288,661 -0.34(-23.78%)
Nov 01, 2019 1.200 1.490 1.200 1.430 189,000 +0.24(+20.45%)
Oct 31, 2019 1.100 1.220 1.100 1.187 64,405 +0.09(+7.93%)
Oct 30, 2019 1.130 1.140 1.000 1.100 4,142,480 -0.03(-2.65%)
Oct 29, 2019 1.090 1.146 1.070 1.130 82,010 +0.04(+3.67%)
Oct 28, 2019 1.060 1.110 1.050 1.090 121,922 +0.04(+3.81%)
Oct 25, 2019 1.180 1.185 0.9995 1.050 614,600 -0.13(-11.02%)
Oct 24, 2019 1.160 1.200 1.130 1.180 74,177 +0.03(+2.61%)
Oct 23, 2019 1.170 1.197 1.150 1.150 37,721 -0.03(-2.54%)
Oct 22, 2019 1.190 1.192 1.163 1.180 25,476 -0.01(-0.84%)
Oct 21, 2019 1.140 1.220 1.140 1.190 45,110 +0.06(+5.31%)
Oct 18, 2019 1.100 1.200 1.100 1.130 76,700 -0.01(-0.66%)
Oct 17, 2019 1.100 1.137 1.100 1.137 50,405 +0.04(+3.41%)
Oct 16, 2019 1.110 1.120 1.100 1.100 32,183 +0.00(+0.00%)
Oct 15, 2019 1.100 1.118 1.100 1.100 38,184 -0.01(-0.90%)
Oct 14, 2019 1.100 1.150 1.100 1.110 70,670 +0.01(+0.91%)
Oct 11, 2019 1.110 1.150 1.080 1.100 82,600 +0.00(+0.00%)
Oct 10, 2019 1.120 1.140 1.100 1.100 108,880 -0.03(-2.65%)
Oct 09, 2019 1.110 1.170 1.110 1.130 54,403 +0.01(+0.89%)
Oct 08, 2019 1.180 1.190 1.110 1.120 65,112 -0.07(-5.88%)
Oct 07, 2019 1.190 1.200 1.180 1.190 15,066 +0.01(+0.85%)
Oct 04, 2019 1.170 1.243 1.170 1.180 19,100 -0.03(-2.48%)
Oct 03, 2019 1.190 1.250 1.175 1.210 40,900 +0.01(+0.83%)
Oct 02, 2019 1.200 1.210 1.110 1.200 137,742 -0.04(-3.23%)
Oct 01, 2019 1.150 1.240 1.110 1.240 82,997 +0.13(+11.71%)
Sep 30, 2019 1.310 1.310 1.110 1.110 175,466 -0.22(-16.54%)
Sep 27, 2019 1.280 1.333 1.256 1.330 43,800 +0.04(+3.10%)
Sep 26, 2019 1.200 1.320 1.200 1.290 49,100 +0.05(+4.03%)
Sep 25, 2019 1.190 1.250 1.190 1.240 41,804 +0.05(+4.20%)
Sep 24, 2019 1.320 1.330 1.180 1.190 38,081 -0.15(-11.19%)
Sep 23, 2019 1.390 1.390 1.313 1.340 31,642 -0.05(-3.60%)
Sep 20, 2019 1.400 1.446 1.390 1.390 23,600 -0.06(-4.14%)
Sep 19, 2019 1.460 1.460 1.395 1.450 24,592 -0.01(-0.68%)
Sep 18, 2019 1.460 1.500 1.431 1.460 11,502 -0.01(-0.68%)
Sep 17, 2019 1.420 1.496 1.400 1.470 21,151 +0.02(+1.38%)
Sep 16, 2019 1.440 1.547 1.380 1.450 61,536 -0.03(-2.03%)
Sep 13, 2019 1.380 1.546 1.380 1.480 33,900 +0.09(+6.47%)
Sep 12, 2019 1.270 1.400 1.270 1.390 56,080 +0.10(+7.75%)
Sep 11, 2019 1.290 1.341 1.280 1.290 40,501 +0.00(+0.00%)
Sep 10, 2019 1.200 1.390 1.200 1.290 77,348 +0.10(+8.40%)
Sep 09, 2019 1.080 1.200 1.080 1.190 44,009 +0.08(+7.21%)
Sep 06, 2019 1.080 1.130 1.077 1.110 30,800 +0.01(+0.91%)
Sep 05, 2019 1.100 1.120 1.100 1.100 26,796 +0.00(+0.00%)
Sep 04, 2019 1.080 1.140 1.070 1.100 52,628 +0.03(+2.79%)
Sep 03, 2019 1.100 1.100 1.050 1.070 43,934 -0.03(-2.72%)
Aug 30, 2019 1.160 1.181 1.100 1.100 26,700 -0.08(-6.78%)
Aug 29, 2019 1.180 1.211 1.180 1.180 31,736 +0.00(+0.00%)
Aug 28, 2019 1.140 1.199 1.100 1.180 20,826 +0.04(+3.51%)
Aug 27, 2019 1.170 1.180 1.100 1.140 31,082 -0.01(-0.87%)
Aug 26, 2019 1.240 1.247 1.103 1.150 48,011 -0.09(-7.26%)
Aug 23, 2019 1.300 1.320 1.240 1.240 26,900 -0.08(-6.06%)
Aug 22, 2019 1.300 1.330 1.300 1.320 16,782 +0.04(+3.13%)
Aug 21, 2019 1.280 1.400 1.280 1.280 25,468 +0.00(+0.00%)
Aug 20, 2019 1.460 1.460 1.250 1.280 43,413 -0.22(-14.67%)
Aug 19, 2019 1.560 1.570 1.400 1.500 106,578 +0.00(+0.00%)
Aug 16, 2019 1.110 1.500 1.040 1.500 180,000 +0.42(+38.89%)
Aug 15, 2019 1.360 1.390 1.080 1.080 79,039 -0.33(-23.40%)
Aug 14, 2019 1.550 1.597 1.370 1.410 78,182 -0.15(-9.62%)
Aug 13, 2019 1.700 1.780 1.550 1.560 65,513 -0.14(-8.24%)
Aug 12, 2019 1.670 1.780 1.670 1.700 25,867 +0.03(+1.80%)
Aug 09, 2019 1.610 1.720 1.610 1.670 17,900 +0.04(+2.45%)
Aug 08, 2019 1.650 1.720 1.622 1.630 16,146 -0.02(-1.21%)
Aug 07, 2019 1.640 1.720 1.610 1.650 27,523 +0.00(+0.00%)
Aug 06, 2019 1.660 1.730 1.650 1.650 16,061 -0.04(-2.37%)
Aug 05, 2019 1.720 1.790 1.665 1.690 14,538 -0.10(-5.59%)
Aug 02, 2019 1.790 1.871 1.770 1.790 11,000 -0.06(-3.24%)
Aug 01, 2019 1.779 1.930 1.774 1.850 41,383 +0.05(+2.78%)
Jul 31, 2019 1.640 1.800 1.620 1.800 23,064 +0.14(+8.43%)
Jul 30, 2019 1.630 1.680 1.600 1.660 7,923 -0.02(-1.19%)
Jul 29, 2019 1.700 1.730 1.670 1.680 20,731 -0.03(-1.75%)
Jul 26, 2019 1.750 1.750 1.647 1.710 28,300 -0.01(-0.67%)
Jul 25, 2019 1.750 1.750 1.700 1.722 13,589 -0.02(-1.06%)
Jul 24, 2019 1.690 1.750 1.633 1.740 17,223 +0.06(+3.57%)
Jul 23, 2019 1.830 1.831 1.610 1.680 46,833 -0.19(-10.16%)
Jul 22, 2019 1.880 1.924 1.851 1.870 21,042 -0.02(-1.06%)
Jul 19, 2019 1.890 1.990 1.830 1.890 20,000 -0.02(-1.05%)
Jul 18, 2019 1.980 1.980 1.880 1.910 20,135 -0.05(-2.55%)
Jul 17, 2019 1.920 1.990 1.920 1.960 12,828 +0.04(+2.08%)
Jul 16, 2019 1.950 1.956 1.879 1.920 5,536 -0.03(-1.54%)
Jul 15, 2019 1.950 1.980 1.950 1.950 6,810 -0.03(-1.52%)
Jul 12, 2019 1.980 2.000 1.913 1.980 11,900 -0.01(-0.35%)
Jul 11, 2019 1.970 2.000 1.956 1.987 10,031 +0.01(+0.35%)
Jul 10, 2019 1.970 2.000 1.954 1.980 20,229 +0.00(+0.00%)
Jul 09, 2019 2.080 2.120 1.960 1.980 92,312 -0.02(-1.00%)
Jul 08, 2019 1.660 2.030 1.638 2.000 63,939 +0.32(+19.05%)
Jul 05, 2019 1.720 1.820 1.661 1.680 48,500 -0.03(-1.75%)
Jul 03, 2019 1.750 1.804 1.670 1.710 41,600 -0.05(-2.84%)
Jul 02, 2019 1.970 1.970 1.600 1.760 93,967 -0.23(-11.56%)
Jul 01, 2019 2.200 2.200 1.980 1.990 89,075 -0.21(-9.55%)
Jun 28, 2019 1.630 2.200 1.440 2.200 157,500 +0.59(+36.65%)
Jun 27, 2019 1.610 1.659 1.610 1.610 24,284 +0.00(+0.00%)
Jun 26, 2019 1.660 1.710 1.610 1.610 18,408 -0.05(-3.01%)
Jun 25, 2019 1.630 1.703 1.630 1.660 37,033 +0.01(+0.61%)
Jun 24, 2019 1.800 1.833 1.640 1.650 93,656 -0.16(-8.84%)
Jun 21, 2019 1.950 1.982 1.810 1.810 66,700 -0.16(-8.12%)
Jun 20, 2019 1.970 2.021 1.950 1.970 29,122 -0.02(-1.01%)
Jun 19, 2019 2.090 2.090 1.960 1.990 25,990 -0.10(-4.78%)
Jun 18, 2019 1.970 2.260 1.970 2.090 33,250 +0.09(+4.50%)
Jun 17, 2019 1.970 2.020 1.930 2.000 36,997 +0.00(+0.00%)
Jun 14, 2019 2.010 2.040 1.990 2.000 31,900 -0.03(-1.48%)
Jun 13, 2019 2.000 2.030 1.920 2.030 42,891 +0.08(+4.10%)
Jun 12, 2019 2.070 2.100 1.930 1.950 56,844 -0.14(-6.70%)
Jun 11, 2019 2.130 2.170 2.055 2.090 50,111 -0.08(-3.69%)
Jun 10, 2019 2.150 2.240 2.150 2.170 95,439 +0.00(+0.00%)
Jun 07, 2019 2.340 2.350 2.150 2.170 52,100 -0.17(-7.26%)
Jun 06, 2019 2.500 2.510 2.320 2.340 33,919 -0.16(-6.40%)
Jun 05, 2019 2.500 2.500 2.436 2.500 59,064 +0.01(+0.40%)
Jun 04, 2019 2.400 2.500 2.378 2.490 46,643 +0.09(+3.75%)
Jun 03, 2019 2.430 2.450 2.350 2.400 31,483 +0.00(+0.00%)
May 31, 2019 2.320 2.480 2.260 2.400 81,800 +0.04(+1.69%)
May 30, 2019 2.430 2.480 2.280 2.360 38,189 -0.08(-3.28%)
May 29, 2019 2.510 2.513 2.430 2.440 27,205 -0.06(-2.40%)
May 28, 2019 2.580 2.660 2.470 2.500 48,824 -0.11(-4.21%)
May 24, 2019 2.580 2.680 2.580 2.610 91,200 +0.02(+0.77%)
May 23, 2019 2.560 2.630 2.520 2.590 51,516 -0.02(-0.77%)
May 22, 2019 2.540 2.720 2.540 2.610 137,228 +0.06(+2.35%)
May 21, 2019 2.590 2.642 2.535 2.550 45,435 -0.06(-2.30%)
May 20, 2019 2.700 2.750 2.550 2.610 50,359 -0.14(-5.09%)
May 17, 2019 2.570 2.771 2.540 2.750 77,400 +0.19(+7.42%)
May 16, 2019 2.580 2.630 2.460 2.560 108,501 -0.03(-1.16%)
May 15, 2019 2.720 2.720 2.504 2.590 62,312 -0.11(-4.07%)
May 14, 2019 2.680 2.950 2.610 2.700 133,821 +0.17(+6.61%)
May 13, 2019 3.510 3.510 2.450 2.533 242,677 -0.99(-28.05%)
May 10, 2019 3.790 3.840 3.510 3.520 34,500 -0.30(-7.94%)
May 09, 2019 3.830 3.892 3.810 3.824 16,606 -0.01(-0.16%)
May 08, 2019 3.820 3.880 3.761 3.830 22,421 +0.02(+0.52%)
May 07, 2019 3.810 3.880 3.750 3.810 18,762 +0.01(+0.26%)
May 06, 2019 3.750 3.900 3.660 3.800 28,891 +0.05(+1.33%)
May 03, 2019 3.560 3.810 3.560 3.750 25,500 +0.18(+5.04%)
May 02, 2019 3.690 3.775 3.570 3.570 23,075 -0.13(-3.51%)
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.