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, 2021 2.380 2.520 2.360 2.460 393,200 +0.12(+5.13%)
Apr 29, 2021 2.300 2.360 2.215 2.340 227,653 +0.05(+2.18%)
Apr 28, 2021 2.190 2.350 2.190 2.290 193,033 +0.08(+3.62%)
Apr 27, 2021 2.270 2.300 2.180 2.210 216,498 -0.03(-1.34%)
Apr 26, 2021 2.330 2.350 2.240 2.240 243,515 -0.07(-3.03%)
Apr 23, 2021 2.440 2.599 2.300 2.310 804,500 -0.11(-4.55%)
Apr 22, 2021 2.310 2.500 2.210 2.420 1,019,581 +0.17(+7.56%)
Apr 21, 2021 2.230 2.330 2.160 2.250 442,540 +0.01(+0.45%)
Apr 20, 2021 2.140 2.330 2.100 2.240 1,070,303 +0.03(+1.36%)
Apr 19, 2021 2.120 2.380 1.980 2.210 3,185,612 +0.03(+1.38%)
Apr 16, 2021 1.860 2.270 1.810 2.180 10,202,800 +0.52(+31.33%)
Apr 15, 2021 1.790 1.790 1.650 1.660 418,524 -0.05(-2.92%)
Apr 14, 2021 1.750 1.800 1.690 1.710 185,886 -0.04(-2.29%)
Apr 13, 2021 1.830 1.830 1.730 1.750 195,135 -0.09(-4.89%)
Apr 12, 2021 1.860 1.870 1.760 1.840 269,518 -0.03(-1.60%)
Apr 09, 2021 1.890 1.900 1.830 1.870 114,400 -0.04(-2.09%)
Apr 08, 2021 1.900 1.925 1.830 1.910 98,975 +0.01(+0.53%)
Apr 07, 2021 2.000 2.000 1.840 1.900 217,820 -0.09(-4.52%)
Apr 06, 2021 1.880 2.000 1.820 1.990 519,466 +0.13(+6.99%)
Apr 05, 2021 1.960 1.960 1.850 1.860 174,124 -0.08(-4.12%)
Apr 01, 2021 2.020 2.020 1.890 1.940 201,400 +0.05(+2.65%)
Mar 31, 2021 1.940 1.970 1.860 1.890 332,614 -0.08(-4.06%)
Mar 30, 2021 1.830 2.000 1.750 1.970 309,196 +0.17(+9.44%)
Mar 29, 2021 1.970 1.970 1.800 1.800 454,295 -0.19(-9.55%)
Mar 26, 2021 1.990 2.050 1.860 1.990 516,800 +0.00(+0.00%)
Mar 25, 2021 2.000 2.140 1.960 1.990 742,120 -0.06(-2.93%)
Mar 24, 2021 2.300 2.360 2.000 2.050 1,584,765 -0.38(-15.64%)
Mar 23, 2021 2.810 2.810 2.370 2.430 2,806,531 -0.49(-16.78%)
Mar 22, 2021 2.760 5.370 2.760 2.920 32,483,572 +0.20(+7.35%)
Mar 19, 2021 2.110 2.850 2.090 2.720 739,100 +0.66(+32.04%)
Mar 18, 2021 2.120 2.190 2.020 2.060 246,414 -0.08(-3.74%)
Mar 17, 2021 2.190 2.240 2.140 2.140 101,181 -0.06(-2.73%)
Mar 16, 2021 2.260 2.310 2.160 2.200 137,383 -0.05(-2.22%)
Mar 15, 2021 2.290 2.335 2.215 2.250 81,952 -0.01(-0.44%)
Mar 12, 2021 2.180 2.260 2.124 2.260 128,100 +0.12(+5.61%)
Mar 11, 2021 2.190 2.210 2.080 2.140 141,568 -0.06(-2.73%)
Mar 10, 2021 2.090 2.230 2.070 2.200 204,207 +0.19(+9.45%)
Mar 09, 2021 1.870 2.040 1.860 2.010 136,854 +0.15(+8.06%)
Mar 08, 2021 1.830 1.990 1.830 1.860 223,860 +0.05(+2.76%)
Mar 05, 2021 1.860 1.890 1.510 1.810 406,800 -0.05(-2.69%)
Mar 04, 2021 2.050 2.050 1.850 1.860 193,249 -0.15(-7.46%)
Mar 03, 2021 2.160 2.230 1.920 2.010 175,620 -0.16(-7.37%)
Mar 02, 2021 2.210 2.235 2.120 2.170 67,481 -0.03(-1.36%)
Mar 01, 2021 2.100 2.250 2.060 2.200 185,241 +0.11(+5.26%)
Feb 26, 2021 2.120 2.170 2.010 2.090 160,600 -0.08(-3.69%)
Feb 25, 2021 2.350 2.375 2.150 2.170 123,637 -0.15(-6.47%)
Feb 24, 2021 2.260 2.520 2.260 2.320 202,748 +0.13(+5.94%)
Feb 23, 2021 2.530 2.530 2.080 2.190 210,513 -0.34(-13.44%)
Feb 22, 2021 2.470 2.550 2.430 2.530 142,900 +0.03(+1.20%)
Feb 19, 2021 2.490 2.610 2.480 2.500 125,300 +0.02(+0.81%)
Feb 18, 2021 2.490 2.510 2.450 2.480 89,781 -0.03(-1.20%)
Feb 17, 2021 2.500 2.580 2.320 2.510 358,140 -0.07(-2.71%)
Feb 16, 2021 2.750 2.840 2.510 2.580 307,362 -0.31(-10.73%)
Feb 12, 2021 2.850 2.989 2.730 2.890 196,400 +0.00(+0.00%)
Feb 11, 2021 2.910 2.950 2.800 2.890 122,022 -0.03(-1.03%)
Feb 10, 2021 2.970 3.000 2.800 2.920 173,908 -0.04(-1.35%)
Feb 09, 2021 2.910 3.060 2.820 2.960 242,914 -0.01(-0.34%)
Feb 08, 2021 3.050 3.050 2.850 2.970 270,423 -0.01(-0.34%)
Feb 05, 2021 3.130 3.130 2.968 2.980 169,900 -0.12(-3.87%)
Feb 04, 2021 3.010 3.200 3.010 3.100 215,534 +0.06(+1.97%)
Feb 03, 2021 3.050 3.050 2.970 3.040 156,450 +0.04(+1.33%)
Feb 02, 2021 3.090 3.090 2.920 3.000 110,063 +0.03(+1.01%)
Feb 01, 2021 2.850 3.050 2.810 2.970 251,295 +0.16(+5.69%)
Jan 29, 2021 2.790 3.070 2.750 2.810 166,100 -0.15(-5.07%)
Jan 28, 2021 3.230 3.250 2.840 2.960 235,911 -0.29(-8.92%)
Jan 27, 2021 3.200 3.380 3.140 3.250 119,178 -0.08(-2.40%)
Jan 26, 2021 3.240 3.350 3.180 3.330 163,990 +0.06(+1.83%)
Jan 25, 2021 3.300 3.450 3.160 3.270 146,443 -0.06(-1.80%)
Jan 22, 2021 3.420 3.480 3.280 3.330 160,000 -0.03(-0.89%)
Jan 21, 2021 3.450 3.540 3.270 3.360 105,448 -0.06(-1.75%)
Jan 20, 2021 3.230 3.480 3.230 3.420 198,140 +0.13(+3.95%)
Jan 19, 2021 3.460 3.460 3.220 3.290 231,048 -0.14(-4.08%)
Jan 15, 2021 3.650 3.670 3.310 3.430 341,300 -0.17(-4.72%)
Jan 14, 2021 3.500 3.710 3.410 3.600 380,113 +0.15(+4.35%)
Jan 13, 2021 3.070 3.450 3.050 3.450 610,344 +0.43(+14.24%)
Jan 12, 2021 2.820 3.060 2.810 3.020 213,191 +0.19(+6.71%)
Jan 11, 2021 2.720 2.910 2.660 2.830 129,837 +0.13(+4.81%)
Jan 08, 2021 2.700 2.770 2.640 2.700 125,300 -0.13(-4.59%)
Jan 07, 2021 2.890 3.070 2.710 2.830 209,243 -0.04(-1.39%)
Jan 06, 2021 2.660 3.100 2.620 2.870 598,393 +0.22(+8.30%)
Jan 05, 2021 2.500 2.700 2.500 2.650 164,419 +0.11(+4.33%)
Jan 04, 2021 2.650 2.700 2.445 2.540 227,206 -0.09(-3.42%)
Dec 31, 2020 2.630 2.630 2.630 185,885 +0.17(+6.91%)
Dec 30, 2020 2.360 2.510 2.300 2.460 185,885 +0.08(+3.36%)
Dec 29, 2020 2.610 2.680 2.350 2.380 215,193 -0.24(-9.16%)
Dec 28, 2020 2.700 2.760 2.440 2.620 387,527 +0.08(+3.15%)
Dec 24, 2020 2.630 2.950 2.520 2.540 296,700 -0.04(-1.55%)
Dec 23, 2020 2.450 2.700 2.450 2.580 409,346 +0.13(+5.31%)
Dec 22, 2020 2.180 2.450 2.040 2.450 429,026 +0.27(+12.39%)
Dec 21, 2020 1.750 2.269 1.746 2.180 919,032 +0.44(+25.29%)
Dec 18, 2020 1.620 1.770 1.580 1.740 566,300 +0.08(+4.82%)
Dec 17, 2020 1.580 1.660 1.520 1.660 163,076 +0.04(+2.47%)
Dec 16, 2020 1.630 1.650 1.540 1.620 179,405 +0.02(+1.25%)
Dec 15, 2020 1.540 1.670 1.520 1.600 164,150 +0.02(+1.27%)
Dec 14, 2020 1.660 1.690 1.550 1.580 93,563 -0.05(-3.07%)
Dec 11, 2020 1.710 1.710 1.610 1.630 140,000 -0.05(-2.98%)
Dec 10, 2020 1.660 1.700 1.630 1.680 106,898 +0.03(+1.82%)
Dec 09, 2020 1.700 1.750 1.610 1.650 109,196 -0.04(-2.37%)
Dec 08, 2020 1.530 1.730 1.520 1.690 196,036 +0.13(+8.33%)
Dec 07, 2020 1.700 1.710 1.520 1.560 399,614 -0.13(-7.69%)
Dec 04, 2020 1.690 1.730 1.660 1.690 185,200 +0.03(+1.81%)
Dec 03, 2020 1.740 1.767 1.650 1.660 188,464 -0.05(-2.92%)
Dec 02, 2020 1.760 1.870 1.580 1.710 508,892 -0.07(-3.93%)
Dec 01, 2020 1.500 1.840 1.500 1.780 629,394 +0.32(+21.92%)
Nov 30, 2020 1.400 1.530 1.390 1.460 310,374 +0.08(+5.80%)
Nov 27, 2020 1.320 1.400 1.300 1.380 170,000 +0.05(+3.76%)
Nov 25, 2020 1.300 1.330 1.230 1.330 136,300 +0.01(+0.76%)
Nov 24, 2020 1.270 1.330 1.260 1.320 191,502 +0.08(+6.45%)
Nov 23, 2020 1.350 1.390 1.180 1.240 462,734 +0.06(+5.08%)
Nov 20, 2020 1.020 1.200 1.010 1.180 10,662,700 +0.16(+15.69%)
Nov 19, 2020 0.9800 1.020 0.9600 1.020 100,996 +0.07(+7.64%)
Nov 18, 2020 0.9600 1.040 0.9000 0.9476 158,600 -0.00(-0.25%)
Nov 17, 2020 0.9300 1.000 0.9100 0.9500 83,350 -0.00(-0.25%)
Nov 16, 2020 0.9300 0.9695 0.9077 0.9524 69,406 +0.06(+7.02%)
Nov 13, 2020 0.9000 0.9200 0.8526 0.8899 48,400 +0.01(+0.84%)
Nov 12, 2020 0.8222 0.8910 0.8222 0.8825 36,730 +0.03(+3.34%)
Nov 11, 2020 0.8500 0.8900 0.8414 0.8540 22,382 -0.03(-3.26%)
Nov 10, 2020 0.8561 0.9000 0.8495 0.8828 32,267 +0.02(+2.05%)
Nov 09, 2020 0.9100 0.9100 0.8500 0.8651 66,992 -0.02(-2.75%)
Nov 06, 2020 0.8400 0.9000 0.8400 0.8896 52,500 +0.01(+1.09%)
Nov 05, 2020 0.8500 0.8800 0.8500 0.8800 33,083 +0.03(+3.53%)
Nov 04, 2020 0.8400 0.8700 0.8200 0.8500 30,113 -0.02(-2.29%)
Nov 03, 2020 0.7954 0.8700 0.7954 0.8699 71,483 +0.05(+6.09%)
Nov 02, 2020 0.8300 0.8600 0.7700 0.8200 133,102 -0.04(-4.62%)
Oct 30, 2020 0.8500 0.8788 0.8127 0.8597 65,500 -0.00(-0.03%)
Oct 29, 2020 0.8600 0.8900 0.8600 0.8600 26,193 -0.03(-2.95%)
Oct 28, 2020 0.8900 0.9000 0.8618 0.8861 102,892 -0.01(-1.54%)
Oct 27, 2020 0.9000 0.9299 0.9000 0.9000 38,631 -0.02(-2.17%)
Oct 26, 2020 0.9600 0.9600 0.9000 0.9200 61,044 +0.00(+0.09%)
Oct 23, 2020 0.9700 0.9700 0.9100 0.9192 59,600 -0.04(-4.56%)
Oct 22, 2020 0.9876 0.9876 0.9501 0.9631 47,262 -0.02(-2.12%)
Oct 21, 2020 0.9719 0.9900 0.9310 0.9840 46,209 +0.00(+0.44%)
Oct 20, 2020 0.9500 0.9999 0.9295 0.9797 51,381 +0.03(+3.33%)
Oct 19, 2020 0.9200 0.9500 0.8901 0.9481 41,181 -0.00(-0.18%)
Oct 16, 2020 0.9500 0.9500 0.9098 0.9498 95,900 +0.00(+0.17%)
Oct 15, 2020 0.9000 0.9486 0.8901 0.9482 90,318 +0.04(+4.11%)
Oct 14, 2020 0.9600 0.9600 0.8337 0.9108 180,566 -0.03(-3.11%)
Oct 13, 2020 0.9800 0.9844 0.9400 0.9400 58,749 -0.01(-1.46%)
Oct 12, 2020 1.000 1.000 0.9405 0.9539 40,956 -0.04(-3.76%)
Oct 09, 2020 0.9770 1.020 0.9700 0.9912 82,100 +0.01(+0.66%)
Oct 08, 2020 0.9700 1.000 0.9700 0.9847 25,176 +0.01(+1.37%)
Oct 07, 2020 1.000 1.030 0.9700 0.9714 55,093 -0.03(-2.84%)
Oct 06, 2020 0.9972 1.030 0.9722 0.9998 116,711 +0.01(+1.37%)
Oct 05, 2020 0.9700 1.020 0.9700 0.9863 57,998 +0.02(+1.68%)
Oct 02, 2020 0.9300 0.9700 0.9300 0.9700 74,200 +0.02(+2.11%)
Oct 01, 2020 0.9700 0.9701 0.9301 0.9500 107,393 -0.02(-1.55%)
Sep 30, 2020 0.9700 1.000 0.9126 0.9650 155,597 -0.03(-2.53%)
Sep 29, 2020 0.9900 1.040 0.9800 0.9900 92,084 -0.01(-1.00%)
Sep 28, 2020 0.9988 1.040 0.9589 1.000 253,355 +0.00(+0.12%)
Sep 25, 2020 0.9500 1.010 0.9201 0.9988 204,000 +0.04(+4.04%)
Sep 24, 2020 0.9000 0.9877 0.9000 0.9600 66,575 +0.05(+6.04%)
Sep 23, 2020 0.9900 0.9998 0.8841 0.9053 165,778 -0.09(-9.47%)
Sep 22, 2020 1.010 1.020 0.9900 1.000 90,488 +0.00(+0.09%)
Sep 21, 2020 1.070 1.110 0.9715 0.9991 283,797 -0.11(-9.99%)
Sep 18, 2020 1.040 1.250 1.040 1.110 3,198,900 +0.07(+6.73%)
Sep 17, 2020 0.9500 1.160 0.9297 1.040 610,072 +0.08(+8.05%)
Sep 16, 2020 0.9725 1.000 0.9425 0.9625 433,812 +0.04(+4.51%)
Sep 15, 2020 0.8582 0.9900 0.8500 0.9210 358,627 +0.06(+6.65%)
Sep 14, 2020 0.7111 0.9057 0.7111 0.8636 362,775 +0.13(+17.91%)
Sep 11, 2020 0.7030 0.7500 0.7030 0.7324 112,000 +0.03(+3.90%)
Sep 10, 2020 0.7007 0.7307 0.7000 0.7049 156,909 +0.00(+0.14%)
Sep 09, 2020 0.7620 0.7800 0.7000 0.7039 391,370 -0.08(-10.63%)
Sep 08, 2020 0.7600 0.8636 0.7500 0.7876 622,209 +0.01(+0.68%)
Sep 04, 2020 0.7666 0.7900 0.7600 0.7823 51,900 +0.00(+0.35%)
Sep 03, 2020 0.7666 0.8000 0.7666 0.7796 91,519 -0.01(-0.85%)
Sep 02, 2020 0.7900 0.7951 0.7703 0.7863 63,606 +0.00(+0.10%)
Sep 01, 2020 0.7666 0.8000 0.7666 0.7855 65,284 +0.01(+1.39%)
Aug 31, 2020 0.7700 0.7900 0.7700 0.7747 37,353 -0.01(-0.86%)
Aug 28, 2020 0.7800 0.8000 0.7800 0.7814 48,700 -0.04(-4.38%)
Aug 27, 2020 0.7666 0.8229 0.7666 0.8172 117,352 +0.04(+4.96%)
Aug 26, 2020 0.7800 0.7900 0.7555 0.7786 91,415 -0.00(-0.18%)
Aug 25, 2020 0.7800 0.7900 0.7700 0.7800 47,590 -0.00(-0.08%)
Aug 24, 2020 0.7800 0.7900 0.7800 0.7806 38,223 +0.00(+0.08%)
Aug 21, 2020 0.7704 0.7900 0.7610 0.7800 116,300 -0.01(-1.76%)
Aug 20, 2020 0.7600 0.7944 0.7600 0.7940 121,899 -0.00(-0.05%)
Aug 19, 2020 0.7960 0.7960 0.7560 0.7944 68,554 +0.00(+0.14%)
Aug 18, 2020 0.7830 0.7946 0.7500 0.7933 91,460 -0.01(-0.86%)
Aug 17, 2020 0.7800 0.8041 0.7770 0.8002 139,280 +0.01(+1.41%)
Aug 14, 2020 0.8200 0.8400 0.7774 0.7891 328,600 -0.06(-6.77%)
Aug 13, 2020 0.7800 0.8762 0.7720 0.8464 408,842 +0.06(+8.19%)
Aug 12, 2020 0.7700 0.7998 0.7700 0.7823 115,854 -0.00(-0.27%)
Aug 11, 2020 0.8000 0.8000 0.7769 0.7844 146,310 -0.02(-1.95%)
Aug 10, 2020 0.7700 0.8050 0.7649 0.8000 199,800 -0.01(-0.62%)
Aug 07, 2020 0.8050 0.8050 0.7700 0.8050 123,600 -0.00(-0.61%)
Aug 06, 2020 0.7800 0.8100 0.7720 0.8099 124,206 +0.02(+2.27%)
Aug 05, 2020 0.7700 0.8100 0.7701 0.7919 140,539 -0.01(-0.91%)
Aug 04, 2020 0.8000 0.8250 0.7713 0.7992 203,529 +0.02(+3.16%)
Aug 03, 2020 0.7700 0.7920 0.7601 0.7747 147,725 +0.01(+1.55%)
Jul 31, 2020 0.7400 0.7701 0.7400 0.7629 239,900 +0.03(+4.24%)
Jul 30, 2020 0.6950 0.7400 0.6950 0.7319 65,352 +0.01(+0.95%)
Jul 29, 2020 0.6980 0.7300 0.6901 0.7250 80,831 +0.03(+3.84%)
Jul 28, 2020 0.7200 0.7299 0.6906 0.6982 58,904 -0.02(-3.26%)
Jul 27, 2020 0.7333 0.7506 0.7161 0.7217 82,985 -0.01(-0.92%)
Jul 24, 2020 0.7380 0.7500 0.7200 0.7284 43,600 +0.00(+0.01%)
Jul 23, 2020 0.7180 0.7700 0.7101 0.7283 66,613 -0.01(-1.31%)
Jul 22, 2020 0.7500 0.7659 0.7210 0.7380 47,278 -0.01(-1.06%)
Jul 21, 2020 0.6800 0.7500 0.6800 0.7459 202,018 +0.02(+2.32%)
Jul 20, 2020 0.7200 0.7290 0.6950 0.7290 115,733 +0.02(+3.27%)
Jul 17, 2020 0.7010 0.7199 0.6903 0.7059 130,900 -0.02(-2.20%)
Jul 16, 2020 0.7300 0.7365 0.6951 0.7218 163,359 -0.01(-0.87%)
Jul 15, 2020 0.7400 0.7400 0.7028 0.7281 68,446 -0.01(-1.58%)
Jul 14, 2020 0.7000 0.7399 0.6800 0.7398 199,351 +0.03(+4.30%)
Jul 13, 2020 0.7150 0.7458 0.7000 0.7093 129,650 -0.02(-2.58%)
Jul 10, 2020 0.7000 0.7700 0.7000 0.7281 265,300 +0.02(+2.75%)
Jul 09, 2020 0.7100 0.7499 0.7000 0.7086 137,580 -0.01(-1.20%)
Jul 08, 2020 0.7258 0.7399 0.7100 0.7172 316,246 -0.02(-2.67%)
Jul 07, 2020 0.7280 0.7499 0.7001 0.7369 202,828 +0.00(+0.34%)
Jul 06, 2020 0.7900 0.7988 0.7295 0.7344 225,641 -0.03(-3.79%)
Jul 02, 2020 0.7550 0.7748 0.7550 0.7633 89,900 +0.01(+0.67%)
Jul 01, 2020 0.8000 0.8000 0.7500 0.7582 74,913 -0.02(-2.44%)
Jun 30, 2020 0.7730 0.7911 0.7370 0.7772 212,299 +0.01(+0.94%)
Jun 29, 2020 0.8100 0.8077 0.7333 0.7700 237,304 -0.01(-1.28%)
Jun 26, 2020 0.8305 0.8305 0.7800 0.7800 190,500 -0.03(-4.11%)
Jun 25, 2020 0.8200 0.8648 0.7700 0.8134 370,276 -0.04(-4.53%)
Jun 24, 2020 0.8600 0.8623 0.7270 0.8520 527,162 +0.03(+3.93%)
Jun 23, 2020 0.8300 0.8679 0.8022 0.8198 211,649 +0.02(+2.47%)
Jun 22, 2020 0.9567 0.9567 0.8000 0.8000 675,712 -0.09(-10.11%)
Jun 19, 2020 1.040 1.080 0.8200 0.8900 1,137,400 -0.09(-9.16%)
Jun 18, 2020 1.050 1.050 0.9797 0.9797 356,886 +0.02(+2.53%)
Jun 17, 2020 1.020 1.080 0.9555 0.9555 631,834 +0.02(+1.64%)
Jun 16, 2020 0.9765 1.130 0.9200 0.9401 773,957 +0.01(+1.09%)
Jun 15, 2020 0.8400 0.9530 0.8231 0.9300 565,738 +0.13(+16.05%)
Jun 12, 2020 0.8000 0.8599 0.7502 0.8014 251,700 -0.04(-4.60%)
Jun 11, 2020 0.8500 0.8500 0.8014 0.8400 346,435 -0.04(-4.95%)
Jun 10, 2020 0.8900 0.9000 0.8259 0.8837 281,378 +0.07(+9.10%)
Jun 09, 2020 0.8500 0.8600 0.8000 0.8100 292,868 +0.01(+1.25%)
Jun 08, 2020 0.8400 0.8400 0.7500 0.8000 430,481 -0.07(-8.05%)
Jun 05, 2020 0.9000 0.9770 0.8451 0.8700 563,600 +0.00(+0.00%)
Jun 04, 2020 0.7900 0.8700 0.7776 0.8700 440,905 +0.09(+11.88%)
Jun 03, 2020 0.7500 0.7776 0.7400 0.7776 318,112 +0.02(+2.32%)
Jun 02, 2020 0.7400 0.7600 0.7000 0.7600 136,503 +0.02(+2.70%)
Jun 01, 2020 0.7400 0.7500 0.6902 0.7400 149,261 +0.00(+0.20%)
May 29, 2020 0.7117 0.7500 0.6800 0.7385 263,300 -0.05(-6.60%)
May 28, 2020 0.7400 0.8000 0.7000 0.7907 545,492 +0.05(+7.02%)
May 27, 2020 0.7245 0.7434 0.6901 0.7388 1,140,857 +0.06(+9.11%)
May 26, 2020 0.6615 0.7100 0.6301 0.6771 395,305 +0.05(+7.48%)
May 22, 2020 0.6100 0.6500 0.5950 0.6300 271,900 +0.04(+6.45%)
May 21, 2020 0.5800 0.6050 0.5701 0.5918 213,702 +0.02(+3.84%)
May 20, 2020 0.5900 0.5900 0.5401 0.5699 376,938 -0.01(-1.52%)
May 19, 2020 0.6200 0.6200 0.5600 0.5787 218,250 -0.02(-3.63%)
May 18, 2020 0.6378 0.6378 0.5600 0.6005 445,224 -0.04(-5.88%)
May 15, 2020 0.6500 0.7600 0.6234 0.6380 2,441,400 +0.06(+10.00%)
May 14, 2020 0.5700 0.5900 0.5700 0.5800 240,874 +0.01(+1.52%)
May 13, 2020 0.6500 0.6500 0.5300 0.5713 278,869 -0.08(-11.93%)
May 12, 2020 0.6400 0.6580 0.6000 0.6487 238,728 -0.01(-1.41%)
May 11, 2020 0.5800 0.6600 0.5500 0.6580 379,061 +0.09(+16.44%)
May 08, 2020 0.5459 0.5700 0.5300 0.5651 147,100 +0.03(+5.17%)
May 07, 2020 0.5250 0.5549 0.5100 0.5373 149,484 +0.04(+7.20%)
May 06, 2020 0.5550 0.5550 0.4595 0.5012 306,524 -0.02(-4.09%)
May 05, 2020 0.5550 0.5800 0.5200 0.5226 132,920 -0.03(-5.17%)
May 04, 2020 0.5900 0.5949 0.5200 0.5511 632,926 +0.01(+2.06%)
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.