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

Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

25.84 -1.57 (-5.73%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 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 29, 2022 167.30 184.20 159.80 182.70 9,752,444 +19.10(+11.67%)
Apr 28, 2022 164.00 171.10 152.50 163.60 9,248,508 -13.90(-7.83%)
Apr 27, 2022 172.70 178.00 162.10 177.50 12,690,181 +5.20(+3.02%)
Apr 26, 2022 152.70 173.40 152.50 172.30 11,954,748 +23.80(+16.03%)
Apr 25, 2022 157.30 167.90 147.50 148.50 14,130,606 -5.40(-3.51%)
Apr 22, 2022 130.70 155.70 129.20 153.90 14,410,118 +23.70(+18.20%)
Apr 21, 2022 113.80 133.30 113.40 130.20 10,065,266 +13.20(+11.28%)
Apr 20, 2022 118.10 121.60 115.60 117.00 6,558,470 -4.30(-3.54%)
Apr 19, 2022 130.60 131.65 119.20 121.30 5,765,687 -9.90(-7.55%)
Apr 18, 2022 135.60 135.95 128.90 131.20 6,405,402 -2.20(-1.65%)
Apr 14, 2022 126.20 134.30 123.00 133.40 5,804,993 +4.00(+3.09%)
Apr 13, 2022 144.70 145.20 128.30 129.40 6,114,417 -14.60(-10.14%)
Apr 12, 2022 136.80 144.65 131.90 144.00 7,615,728 +2.40(+1.69%)
Apr 11, 2022 135.20 142.00 132.70 141.60 6,963,747 +10.60(+8.09%)
Apr 08, 2022 133.50 135.70 125.70 131.00 6,691,980 -0.30(-0.23%)
Apr 07, 2022 138.20 142.10 129.40 131.30 6,691,563 -5.10(-3.74%)
Apr 06, 2022 138.90 148.00 135.20 136.40 10,773,054 +4.20(+3.18%)
Apr 05, 2022 120.00 132.80 118.40 132.20 7,541,358 +14.40(+12.22%)
Apr 04, 2022 126.00 127.47 117.35 117.80 4,177,375 -9.70(-7.61%)
Apr 01, 2022 131.30 135.70 127.00 127.50 5,494,974 -7.10(-5.27%)
Mar 31, 2022 126.40 135.70 125.80 134.60 5,096,023 +9.10(+7.25%)
Mar 30, 2022 124.60 131.20 121.60 125.50 5,444,448 +2.20(+1.78%)
Mar 29, 2022 127.00 128.10 122.00 123.30 7,078,622 -9.20(-6.94%)
Mar 28, 2022 137.70 146.00 132.30 132.50 5,996,153 -3.40(-2.50%)
Mar 25, 2022 140.00 145.50 135.30 135.90 5,364,164 -5.50(-3.89%)
Mar 24, 2022 146.30 149.00 139.90 141.40 4,009,032 -5.10(-3.48%)
Mar 23, 2022 153.30 155.00 145.70 146.50 4,517,171 -0.70(-0.48%)
Mar 22, 2022 147.00 149.40 144.80 147.20 4,067,170 -3.70(-2.45%)
Mar 21, 2022 153.40 159.40 145.10 150.90 5,421,517 -2.40(-1.57%)
Mar 18, 2022 170.00 171.90 151.90 153.30 5,495,009 -12.90(-7.76%)
Mar 17, 2022 170.60 172.70 162.10 166.20 4,040,930 -4.30(-2.52%)
Mar 16, 2022 188.40 193.30 168.60 170.50 6,984,512 -29.20(-14.62%)
Mar 15, 2022 205.80 213.50 189.50 199.70 6,336,637 -9.10(-4.36%)
Mar 14, 2022 198.30 218.00 189.20 208.80 7,563,401 +9.60(+4.82%)
Mar 11, 2022 184.80 200.40 184.20 199.20 5,234,541 +5.50(+2.84%)
Mar 10, 2022 211.50 213.10 193.40 193.70 5,610,849 -13.80(-6.65%)
Mar 09, 2022 203.40 209.80 198.30 207.50 6,339,459 -12.60(-5.72%)
Mar 08, 2022 221.90 234.70 203.10 220.10 10,712,269 -3.90(-1.74%)
Mar 07, 2022 199.80 225.00 199.30 224.00 8,579,765 +25.50(+12.85%)
Mar 04, 2022 202.00 211.00 196.60 198.50 10,669,343 +12.10(+6.49%)
Mar 03, 2022 181.60 193.65 177.90 186.40 7,249,121 +2.00(+1.08%)
Mar 02, 2022 200.10 202.30 181.70 184.40 7,278,278 -19.00(-9.34%)
Mar 01, 2022 182.10 207.60 178.60 203.40 10,834,438 +28.00(+15.96%)
Feb 28, 2022 182.30 185.50 170.30 175.40 9,647,749 +11.70(+7.15%)
Feb 25, 2022 172.30 172.90 160.30 163.70 8,107,889 -10.70(-6.14%)
Feb 24, 2022 213.40 213.88 172.80 174.40 12,422,335 -8.40(-4.60%)
Feb 23, 2022 161.90 184.00 161.10 182.80 10,137,185 +14.60(+8.68%)
Feb 22, 2022 173.40 182.40 163.50 168.20 11,419,080 -1.85(-1.09%)
Feb 18, 2022 170.05 0 +5.85(+3.56%)
Feb 17, 2022 151.80 165.50 150.90 164.20 10,328,693 +23.90(+17.03%)
Feb 16, 2022 151.90 156.60 139.00 140.30 7,883,541 -8.60(-5.78%)
Feb 15, 2022 151.80 157.79 148.20 148.90 7,580,713 -20.40(-12.05%)
Feb 14, 2022 169.60 185.80 166.40 169.30 14,939,213 +2.70(+1.62%)
Feb 11, 2022 140.10 175.40 138.50 166.60 16,472,147 +26.00(+18.49%)
Feb 10, 2022 132.80 145.20 123.80 140.60 11,955,587 +17.20(+13.94%)
Feb 09, 2022 125.20 127.45 123.10 123.40 4,769,631 -7.50(-5.73%)
Feb 08, 2022 138.50 142.20 130.10 130.90 5,988,712 -9.40(-6.70%)
Feb 07, 2022 141.50 143.90 135.80 140.30 4,946,063 -6.10(-4.17%)
Feb 04, 2022 152.10 158.90 139.10 146.40 8,542,212 -8.30(-5.37%)
Feb 03, 2022 143.60 156.90 138.00 154.70 9,622,731 +23.60(+18.00%)
Feb 02, 2022 134.10 139.40 130.10 131.10 6,130,987 -4.60(-3.39%)
Feb 01, 2022 147.80 154.30 135.00 135.70 5,911,744 -16.50(-10.84%)
Jan 31, 2022 172.00 152.10 152.20 6,989,656 -17.30(-10.21%)
Jan 28, 2022 181.00 193.00 168.00 169.50 11,273,699 -17.00(-9.12%)
Jan 27, 2022 170.90 194.00 165.70 186.50 11,255,124 +2.20(+1.19%)
Jan 26, 2022 167.60 187.40 156.00 184.30 15,895,374 +4.80(+2.67%)
Jan 25, 2022 196.30 206.60 171.60 179.50 17,635,906 +2.70(+1.53%)
Jan 24, 2022 192.40 223.90 173.00 176.80 20,327,928 +4.80(+2.79%)
Jan 21, 2022 155.20 172.50 150.49 172.00 14,622,021 +20.90(+13.83%)
Jan 20, 2022 136.70 152.62 128.60 151.10 8,246,432 +9.10(+6.41%)
Jan 19, 2022 132.80 143.80 131.70 142.00 8,013,892 +5.20(+3.80%)
Jan 18, 2022 130.80 138.80 130.40 136.80 9,271,376 +14.00(+11.40%)
Jan 14, 2022 122.80 0 -2.70(-2.15%)
Jan 13, 2022 114.50 127.15 112.70 125.50 6,216,774 +10.40(+9.04%)
Jan 12, 2022 114.40 118.40 111.60 115.10 4,869,789 -1.60(-1.37%)
Jan 11, 2022 125.90 129.80 116.30 116.70 6,799,598 -6.80(-5.51%)
Jan 10, 2022 134.20 144.80 122.70 123.50 10,084,350 -3.15(-2.49%)
Jan 07, 2022 132.30 137.40 125.80 126.65 6,271,466 -5.85(-4.42%)
Jan 06, 2022 132.30 136.00 126.70 132.50 7,553,721 +0.70(+0.53%)
Jan 05, 2022 119.00 131.80 115.10 131.80 7,664,091 +14.10(+11.98%)
Jan 04, 2022 116.70 123.10 116.20 117.70 4,544,613 -0.40(-0.34%)
Jan 03, 2022 121.70 125.40 117.80 118.10 3,360,688 -6.20(-4.99%)
Dec 31, 2021 125.40 127.60 122.50 124.30 2,820,515 -1.70(-1.35%)
Dec 30, 2021 125.00 127.70 121.75 126.00 2,598,931 -0.40(-0.32%)
Dec 29, 2021 130.90 133.10 124.50 126.40 3,348,677 -4.70(-3.59%)
Dec 28, 2021 135.20 137.30 131.10 131.10 3,790,421 -5.00(-3.67%)
Dec 27, 2021 139.70 142.50 135.20 136.10 3,014,453 -5.40(-3.82%)
Dec 23, 2021 141.80 142.50 138.90 141.50 3,182,091 -2.20(-1.53%)
Dec 22, 2021 157.00 157.00 143.70 143.70 4,098,106 -13.80(-8.76%)
Dec 21, 2021 161.40 167.50 154.80 157.50 4,970,820 -12.00(-7.08%)
Dec 20, 2021 183.30 192.90 167.95 169.50 7,903,170 +8.50(+5.28%)
Dec 17, 2021 162.50 168.20 152.00 161.00 7,876,358 +7.50(+4.89%)
Dec 16, 2021 140.80 160.90 140.00 153.50 6,229,292 +8.70(+6.01%)
Dec 15, 2021 163.50 173.00 144.50 144.80 8,173,278 -16.90(-10.45%)
Dec 14, 2021 165.70 173.20 159.10 161.70 6,999,528 +4.30(+2.73%)
Dec 13, 2021 150.90 160.25 150.50 157.40 5,256,748 +8.20(+5.50%)
Dec 10, 2021 152.80 160.60 148.40 149.20 5,898,503 -15.00(-9.14%)
Dec 09, 2021 158.20 169.40 154.00 164.20 6,104,052 +6.30(+3.99%)
Dec 08, 2021 170.70 174.10 157.50 157.90 3,955,816 -14.90(-8.62%)
Dec 07, 2021 189.50 189.60 169.20 172.80 4,785,402 -34.50(-16.64%)
Dec 06, 2021 222.60 234.65 205.70 207.30 6,953,287 -27.70(-11.79%)
Dec 03, 2021 205.00 262.20 202.60 235.00 11,666,771 +27.00(+12.98%)
Dec 02, 2021 217.00 223.10 200.90 208.00 8,644,291 -19.60(-8.61%)
Dec 01, 2021 183.20 228.21 172.70 227.60 8,187,077 +22.40(+10.92%)
Nov 30, 2021 183.00 205.79 177.40 205.20 8,518,038 +36.80(+21.85%)
Nov 29, 2021 180.10 182.40 160.95 168.40 5,229,676 -43.40(-20.49%)
Nov 26, 2021 182.00 220.00 177.70 211.80 8,885,906 +57.70(+37.44%)
Nov 24, 2021 163.60 167.80 152.90 154.10 4,404,221 -3.50(-2.22%)
Nov 23, 2021 163.20 168.10 156.50 157.60 4,608,188 -5.50(-3.37%)
Nov 22, 2021 154.10 164.20 152.40 163.10 3,439,875 +3.80(+2.39%)
Nov 19, 2021 157.10 161.75 154.00 159.30 3,194,168 +3.00(+1.92%)
Nov 18, 2021 151.80 156.41 153.60 156.30 2,974,100 +2.40(+1.56%)
Nov 17, 2021 149.80 154.60 148.50 153.90 2,912,624 +3.70(+2.46%)
Nov 16, 2021 151.50 151.70 146.80 150.20 2,243,782 +0.70(+0.47%)
Nov 15, 2021 149.80 157.30 149.50 149.50 2,732,257 -2.90(-1.90%)
Nov 12, 2021 157.10 159.20 151.60 152.40 2,773,835 -8.80(-5.46%)
Nov 11, 2021 160.80 163.70 155.90 161.20 2,579,686 +2.00(+1.26%)
Nov 10, 2021 167.10 159.20 5,548,982 -2.70(-1.67%)
Nov 09, 2021 159.80 167.90 159.20 161.90 4,259,032 +4.20(+2.66%)
Nov 08, 2021 154.00 162.60 153.25 157.70 2,655,865 +0.20(+0.13%)
Nov 05, 2021 147.20 158.80 146.45 157.50 3,785,858 +8.10(+5.42%)
Nov 04, 2021 144.10 152.80 142.60 149.40 3,677,764 +3.10(+2.12%)
Nov 03, 2021 155.10 156.90 144.70 146.30 3,774,073 -8.70(-5.61%)
Nov 02, 2021 160.70 160.70 154.50 155.00 2,733,285 -6.30(-3.91%)
Nov 01, 2021 162.60 170.00 160.55 161.30 2,376,279 -3.10(-1.89%)
Oct 29, 2021 169.30 169.70 163.40 164.40 2,807,579 +1.40(+0.86%)
Oct 28, 2021 166.60 167.70 162.20 163.00 2,523,517 -7.70(-4.51%)
Oct 27, 2021 164.50 171.80 159.00 170.70 3,568,885 +5.80(+3.52%)
Oct 26, 2021 157.90 164.90 3,731,234 +4.30(+2.68%)
Oct 25, 2021 165.90 170.60 160.40 160.60 2,229,696 -7.20(-4.29%)
Oct 22, 2021 163.40 173.90 160.70 167.80 4,004,796 +4.40(+2.69%)
Oct 21, 2021 173.00 174.20 162.10 163.40 2,543,121 -7.70(-4.50%)
Oct 20, 2021 174.20 174.90 170.30 171.10 2,217,182 -2.60(-1.50%)
Oct 19, 2021 174.50 176.80 172.24 173.70 2,150,335 -2.10(-1.19%)
Oct 18, 2021 185.50 186.30 175.80 175.80 2,159,624 -5.90(-3.25%)
Oct 15, 2021 179.20 182.60 174.10 181.70 2,936,388 +0.10(+0.06%)
Oct 14, 2021 188.50 189.70 181.30 181.60 3,214,221 -16.30(-8.24%)
Oct 13, 2021 202.00 208.20 197.00 197.90 3,620,610 -5.80(-2.85%)
Oct 12, 2021 205.10 210.90 200.30 203.70 2,919,824 -6.40(-3.05%)
Oct 11, 2021 208.90 210.40 198.10 210.10 3,241,654 +4.20(+2.04%)
Oct 08, 2021 208.10 211.10 203.60 205.90 3,967,357 -6.60(-3.11%)
Oct 07, 2021 218.00 218.30 210.80 212.50 2,908,989 -11.90(-5.30%)
Oct 06, 2021 235.00 250.55 223.30 224.40 5,799,404 -5.50(-2.39%)
Oct 05, 2021 238.60 241.70 221.80 229.90 3,845,100 -11.80(-4.88%)
Oct 04, 2021 232.50 254.80 229.50 241.70 6,189,819 +9.60(+4.14%)
Oct 01, 2021 237.80 250.30 223.40 232.10 5,410,556 -13.40(-5.46%)
Sep 30, 2021 235.60 251.90 227.10 245.50 6,322,271 +0.20(+0.08%)
Sep 29, 2021 237.90 248.20 233.30 245.30 5,116,946 +6.00(+2.51%)
Sep 28, 2021 220.80 247.00 217.50 239.30 8,818,928 +31.90(+15.38%)
Sep 27, 2021 206.20 210.40 201.80 207.40 2,976,506 +2.50(+1.22%)
Sep 24, 2021 222.20 222.70 203.80 204.90 4,710,165 -9.90(-4.61%)
Sep 23, 2021 225.20 226.30 213.20 214.80 4,807,179 -22.00(-9.29%)
Sep 22, 2021 248.80 253.70 228.80 236.80 5,982,935 -21.80(-8.43%)
Sep 21, 2021 260.30 281.80 252.00 258.60 7,296,454 -14.50(-5.31%)
Sep 20, 2021 262.60 308.10 253.61 273.10 10,437,642 +38.30(+16.31%)
Sep 17, 2021 215.60 235.82 213.30 234.80 6,152,827 +21.00(+9.82%)
Sep 16, 2021 219.10 226.60 210.40 213.80 4,240,867 -3.20(-1.47%)
Sep 15, 2021 224.40 231.60 214.70 217.00 4,180,480 -14.00(-6.06%)
Sep 14, 2021 220.40 236.40 218.20 231.00 4,965,030 +5.30(+2.35%)
Sep 13, 2021 223.30 241.80 221.40 225.70 5,969,778 -12.90(-5.41%)
Sep 10, 2021 214.10 240.60 211.10 238.60 4,589,851 +12.50(+5.53%)
Sep 09, 2021 221.30 227.00 211.50 226.10 4,091,770 +7.30(+3.34%)
Sep 08, 2021 225.00 230.70 217.90 218.80 4,181,363 +0.10(+0.05%)
Sep 07, 2021 213.90 222.10 213.10 218.70 2,603,096 +6.30(+2.97%)
Sep 03, 2021 214.90 217.70 208.70 212.40 2,632,490 +3.10(+1.48%)
Sep 02, 2021 206.40 215.50 206.01 209.30 2,525,736 -1.60(-0.76%)
Sep 01, 2021 216.10 219.40 207.70 210.90 2,775,608 -7.20(-3.30%)
Aug 31, 2021 221.80 224.60 218.00 218.10 2,339,695 -1.50(-0.68%)
Aug 30, 2021 219.60 223.75 217.50 219.60 2,000,039 -3.50(-1.57%)
Aug 27, 2021 235.20 236.30 220.50 223.10 3,022,458 -18.30(-7.58%)
Aug 26, 2021 231.90 246.10 228.82 241.40 4,825,886 +14.40(+6.34%)
Aug 25, 2021 234.10 235.40 226.00 227.00 1,965,724 -8.00(-3.40%)
Aug 24, 2021 234.40 237.50 232.40 235.00 1,753,112 -1.00(-0.42%)
Aug 23, 2021 238.50 238.60 230.00 236.00 1,824,797 -13.00(-5.22%)
Aug 20, 2021 273.90 276.20 245.50 249.00 3,534,471 -31.30(-11.17%)
Aug 19, 2021 286.50 292.40 265.40 280.30 7,146,672 +13.30(+4.98%)
Aug 18, 2021 247.40 270.60 242.10 267.00 3,946,763 +24.80(+10.24%)
Aug 17, 2021 241.70 260.50 236.85 242.20 4,783,185 +10.80(+4.67%)
Aug 16, 2021 239.10 246.50 231.00 231.40 2,759,578 +1.20(+0.52%)
Aug 13, 2021 225.50 231.90 223.60 230.20 1,624,903 +0.70(+0.31%)
Aug 12, 2021 238.90 240.80 226.10 229.50 1,958,877 -7.90(-3.33%)
Aug 11, 2021 243.60 247.30 236.10 237.40 2,400,772 -10.10(-4.08%)
Aug 10, 2021 249.60 252.45 243.10 247.50 2,231,366 -6.50(-2.56%)
Aug 09, 2021 257.30 261.00 250.55 254.00 1,496,738 -3.90(-1.51%)
Aug 06, 2021 265.00 266.55 257.50 257.90 2,155,818 -10.30(-3.84%)
Aug 05, 2021 274.40 274.90 267.80 268.20 1,590,592 -10.10(-3.63%)
Aug 04, 2021 286.60 287.90 274.10 278.30 2,123,792 -0.80(-0.29%)
Aug 03, 2021 294.70 306.50 278.70 279.10 3,030,388 -22.40(-7.43%)
Aug 02, 2021 280.00 303.70 278.39 301.50 2,888,008 +16.10(+5.64%)
Jul 30, 2021 289.30 289.80 275.20 285.40 3,009,263 +10.40(+3.78%)
Jul 29, 2021 279.90 279.90 272.00 275.00 1,886,789 -7.90(-2.79%)
Jul 28, 2021 289.50 302.20 275.57 282.90 2,946,747 -10.90(-3.71%)
Jul 27, 2021 289.20 316.00 289.00 293.80 4,433,027 +13.40(+4.78%)
Jul 26, 2021 291.70 296.90 280.30 280.40 1,855,241 -6.40(-2.23%)
Jul 23, 2021 279.40 288.20 278.35 286.80 2,203,623 -1.60(-0.55%)
Jul 22, 2021 283.90 295.60 278.11 288.40 2,800,373 +6.80(+2.41%)
Jul 21, 2021 300.40 302.00 280.30 281.60 2,069,921 -29.40(-9.45%)
Jul 20, 2021 351.70 360.70 304.10 311.00 3,206,189 -45.50(-12.76%)
Jul 19, 2021 318.80 387.40 314.80 356.50 7,296,616 +62.90(+21.42%)
Jul 16, 2021 267.70 294.50 265.00 293.60 2,976,066 +16.70(+6.03%)
Jul 15, 2021 280.90 286.10 273.91 276.90 3,382,906 +6.20(+2.29%)
Jul 14, 2021 270.10 285.40 267.00 270.70 2,978,890 -9.60(-3.42%)
Jul 13, 2021 275.50 281.80 266.30 280.30 2,400,465 +4.70(+1.71%)
Jul 12, 2021 279.00 280.99 272.20 275.60 998,482 -4.00(-1.43%)
Jul 09, 2021 294.90 297.90 275.70 279.60 2,059,458 -29.30(-9.49%)
Jul 08, 2021 318.40 322.40 301.60 308.90 4,355,886 +27.30(+9.69%)
Jul 07, 2021 276.40 295.60 275.40 281.60 1,957,723 +1.20(+0.43%)
Jul 06, 2021 267.80 292.90 267.60 280.40 2,451,036 +9.10(+3.35%)
Jul 02, 2021 262.80 274.10 259.50 271.30 1,428,342 -1.50(-0.55%)
Jul 01, 2021 274.50 278.60 271.50 272.80 1,171,149 -7.00(-2.50%)
Jun 30, 2021 286.80 289.50 275.90 279.80 1,169,061 -3.60(-1.27%)
Jun 29, 2021 272.20 284.80 271.35 283.40 1,324,927 +8.30(+3.02%)
Jun 28, 2021 272.20 281.70 270.58 275.10 1,172,558 -0.30(-0.11%)
Jun 25, 2021 281.00 285.60 275.10 275.40 1,417,770 -6.70(-2.38%)
Jun 24, 2021 280.00 285.10 278.70 282.10 1,444,143 -9.50(-3.26%)
Jun 23, 2021 294.10 296.10 286.80 291.60 1,700,204 -8.40(-2.80%)
Jun 22, 2021 328.30 330.10 300.00 300.00 1,502,204 -24.60(-7.58%)
Jun 21, 2021 339.60 355.00 316.70 324.60 1,916,933 -34.30(-9.56%)
Jun 18, 2021 338.60 361.20 325.60 358.90 4,194,022 +41.70(+13.15%)
Jun 17, 2021 320.40 326.90 300.00 317.20 2,464,304 -2.20(-0.69%)
Jun 16, 2021 309.00 331.70 300.50 319.40 2,855,924 +4.40(+1.40%)
Jun 15, 2021 307.20 318.70 305.30 315.00 1,312,350 +10.20(+3.35%)
Jun 14, 2021 299.70 313.60 298.20 304.80 1,239,748 +4.40(+1.46%)
Jun 11, 2021 306.00 306.40 297.40 300.40 1,299,463 -14.70(-4.67%)
Jun 10, 2021 331.30 333.70 313.30 315.10 1,668,707 -30.60(-8.85%)
Jun 09, 2021 331.20 348.20 330.60 345.70 1,001,066 +8.90(+2.64%)
Jun 08, 2021 328.10 347.40 326.50 336.80 1,372,235 +6.10(+1.84%)
Jun 07, 2021 339.10 344.80 330.00 330.70 985,552 -10.70(-3.13%)
Jun 04, 2021 352.00 352.00 338.10 341.40 1,432,767 -27.00(-7.33%)
Jun 03, 2021 375.60 384.10 361.30 368.40 1,607,803 +8.60(+2.39%)
Jun 02, 2021 366.80 372.60 351.60 359.80 1,359,308 -12.30(-3.31%)
Jun 01, 2021 347.00 374.40 344.80 372.10 1,277,353 +10.50(+2.90%)
May 28, 2021 347.50 362.20 344.80 361.60 1,228,571 +8.90(+2.52%)
May 27, 2021 374.00 374.35 349.20 352.70 1,389,500 -28.50(-7.48%)
May 26, 2021 400.50 402.50 377.80 381.20 1,489,550 -27.80(-6.80%)
May 25, 2021 407.00 420.00 404.00 409.00 790,697 +0.00(+0.00%)
May 24, 2021 427.00 427.00 403.00 409.00 662,239 -29.00(-6.62%)
May 21, 2021 437.00 449.00 429.00 438.00 1,005,657 -11.00(-2.45%)
May 20, 2021 468.00 479.00 441.00 449.00 913,070 -40.00(-8.18%)
May 19, 2021 503.00 556.00 483.00 489.00 2,431,707 +34.00(+7.47%)
May 18, 2021 438.00 459.00 423.00 455.00 992,660 +8.00(+1.79%)
May 17, 2021 438.00 473.00 427.00 447.00 1,261,116 +22.00(+5.18%)
May 14, 2021 478.00 478.00 421.00 425.00 1,243,263 -93.00(-17.95%)
May 13, 2021 554.00 554.00 499.00 518.00 1,873,020 -88.00(-14.52%)
May 12, 2021 507.00 631.00 504.00 606.00 2,548,468 +128.00(+26.78%)
May 11, 2021 469.00 495.00 447.00 478.00 2,126,011 +46.00(+10.65%)
May 10, 2021 403.00 432.00 393.00 432.00 955,183 +26.00(+6.40%)
May 07, 2021 442.00 444.00 402.00 406.00 1,044,006 -36.00(-8.14%)
May 06, 2021 448.00 475.00 440.00 442.00 1,023,578 -5.00(-1.12%)
May 05, 2021 452.00 468.00 434.00 447.00 895,661 -17.00(-3.66%)
May 04, 2021 456.00 500.00 451.00 464.00 1,399,906 +25.00(+5.69%)
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.