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

Western Copper Corp (NY: WRN )

1.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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, 2019 0.5200 0.5339 0.5100 0.5101 69,555 -0.01(-1.90%)
Apr 29, 2019 0.5500 0.5596 0.5200 0.5200 102,389 -0.03(-5.45%)
Apr 26, 2019 0.5600 0.5600 0.5459 0.5500 130,700 +0.01(+1.81%)
Apr 25, 2019 0.5473 0.5690 0.5227 0.5402 298,205 +0.00(+0.48%)
Apr 24, 2019 0.5400 0.5496 0.5212 0.5376 72,850 +0.00(+0.49%)
Apr 23, 2019 0.5600 0.5600 0.5100 0.5350 118,930 -0.02(-4.33%)
Apr 22, 2019 0.5600 0.5699 0.5521 0.5592 51,313 +0.00(+0.76%)
Apr 18, 2019 0.5540 0.5849 0.5522 0.5550 26,700 -0.01(-0.89%)
Apr 17, 2019 0.5600 0.5654 0.5597 0.5600 81,976 +0.01(+1.41%)
Apr 16, 2019 0.5670 0.5774 0.5521 0.5522 70,001 -0.01(-2.54%)
Apr 15, 2019 0.6054 0.6054 0.5600 0.5666 33,924 -0.03(-4.36%)
Apr 12, 2019 0.6400 0.6400 0.5831 0.5924 27,500 -0.02(-3.16%)
Apr 11, 2019 0.5900 0.6299 0.5729 0.6117 60,203 +0.02(+3.92%)
Apr 10, 2019 0.5800 0.6061 0.5799 0.5886 48,353 +0.00(+0.70%)
Apr 09, 2019 0.6200 0.6200 0.5842 0.5845 65,386 -0.01(-1.65%)
Apr 08, 2019 0.5595 0.5999 0.5595 0.5943 40,626 +0.03(+6.22%)
Apr 05, 2019 0.5589 0.5900 0.5589 0.5595 21,200 -0.00(-0.32%)
Apr 04, 2019 0.6000 0.6000 0.5589 0.5613 56,359 -0.02(-3.87%)
Apr 03, 2019 0.5900 0.6000 0.5824 0.5839 53,601 +0.00(+0.15%)
Apr 02, 2019 0.5651 0.6015 0.5651 0.5830 68,254 +0.01(+2.32%)
Apr 01, 2019 0.5638 0.5710 0.5600 0.5698 27,246 +0.01(+1.75%)
Mar 29, 2019 0.6028 0.6099 0.5600 0.5600 44,000 -0.01(-2.46%)
Mar 28, 2019 0.5820 0.6300 0.5728 0.5741 27,819 -0.03(-4.32%)
Mar 27, 2019 0.6000 0.6000 0.5624 0.6000 134,242 +0.03(+4.35%)
Mar 26, 2019 0.5752 0.5892 0.5750 0.5750 61,701 -0.01(-1.17%)
Mar 25, 2019 0.5900 0.5974 0.5752 0.5818 40,845 -0.02(-2.63%)
Mar 22, 2019 0.6030 0.6030 0.5808 0.5975 34,700 +0.01(+1.27%)
Mar 21, 2019 0.6030 0.6299 0.5801 0.5900 78,177 -0.01(-1.90%)
Mar 20, 2019 0.5900 0.6062 0.5919 0.6014 31,165 +0.01(+1.48%)
Mar 19, 2019 0.6111 0.6111 0.5926 0.5926 47,679 -0.04(-5.85%)
Mar 18, 2019 0.5800 0.6296 0.5800 0.6294 125,347 +0.05(+9.46%)
Mar 15, 2019 0.6066 0.6180 0.5750 0.5750 70,700 -0.03(-5.21%)
Mar 14, 2019 0.6000 0.6100 0.5999 0.6066 56,564 -0.00(-0.56%)
Mar 13, 2019 0.6150 0.6162 0.6043 0.6100 29,734 -0.00(-0.02%)
Mar 12, 2019 0.6000 0.6135 0.6000 0.6101 30,174 +0.01(+1.23%)
Mar 11, 2019 0.6300 0.6500 0.5959 0.6027 111,349 -0.03(-4.04%)
Mar 08, 2019 0.6232 0.6335 0.6232 0.6281 24,400 +0.02(+2.95%)
Mar 07, 2019 0.6250 0.6281 0.6100 0.6101 111,466 -0.01(-1.63%)
Mar 06, 2019 0.6500 0.6500 0.6200 0.6202 33,865 -0.01(-0.80%)
Mar 05, 2019 0.6500 0.6600 0.6250 0.6252 57,118 -0.01(-2.31%)
Mar 04, 2019 0.6496 0.6550 0.6220 0.6400 82,713 -0.01(-1.54%)
Mar 01, 2019 0.6600 0.6600 0.6400 0.6500 51,500 +0.01(+2.12%)
Feb 28, 2019 0.6533 0.6600 0.6211 0.6365 172,892 -0.01(-0.79%)
Feb 27, 2019 0.6533 0.6533 0.6318 0.6416 38,900 +0.01(+1.84%)
Feb 26, 2019 0.6510 0.6591 0.6201 0.6300 117,047 -0.03(-4.39%)
Feb 25, 2019 0.7200 0.7200 0.6460 0.6589 119,769 -0.04(-5.87%)
Feb 22, 2019 0.6400 0.7000 0.6400 0.7000 471,700 +0.05(+7.69%)
Feb 21, 2019 0.6810 0.6810 0.6500 0.6500 66,225 -0.04(-5.80%)
Feb 20, 2019 0.7300 0.7300 0.6900 0.6900 198,766 -0.01(-1.43%)
Feb 19, 2019 0.6900 0.7299 0.6801 0.7000 241,787 +0.04(+6.06%)
Feb 15, 2019 0.6560 0.7100 0.6550 0.6600 63,100 +0.00(+0.00%)
Feb 14, 2019 0.6900 0.6900 0.6600 0.6600 69,525 -0.04(-5.44%)
Feb 13, 2019 0.6935 0.7209 0.6901 0.6980 20,982 -0.00(-0.53%)
Feb 12, 2019 0.7020 0.7273 0.6890 0.7017 32,923 -0.01(-2.01%)
Feb 11, 2019 0.7101 0.7447 0.6900 0.7161 51,844 -0.00(-0.54%)
Feb 08, 2019 0.7300 0.7600 0.7100 0.7200 36,900 -0.01(-1.69%)
Feb 07, 2019 0.7684 0.7684 0.7110 0.7324 29,697 -0.04(-4.69%)
Feb 06, 2019 0.7800 0.7800 0.7300 0.7684 34,828 +0.01(+1.01%)
Feb 05, 2019 0.7500 0.7763 0.7400 0.7607 36,149 +0.01(+1.43%)
Feb 04, 2019 0.7800 0.7800 0.7000 0.7500 65,234 -0.03(-3.85%)
Feb 01, 2019 0.7900 0.8200 0.7600 0.7800 93,600 -0.01(-1.27%)
Jan 31, 2019 0.7500 0.8300 0.7200 0.7900 230,323 +0.05(+6.15%)
Jan 30, 2019 0.7300 0.7499 0.7075 0.7442 190,122 +0.03(+4.29%)
Jan 29, 2019 0.7000 0.7299 0.6864 0.7136 52,777 +0.01(+1.94%)
Jan 28, 2019 0.7300 0.7300 0.6800 0.7000 154,057 +0.00(+0.00%)
Jan 25, 2019 0.6400 0.8200 0.6400 0.7000 384,600 +0.06(+9.77%)
Jan 24, 2019 0.6402 0.6447 0.6232 0.6377 30,535 +0.01(+2.34%)
Jan 23, 2019 0.6500 0.6530 0.6151 0.6231 166,546 +0.00(+0.50%)
Jan 22, 2019 0.6200 0.6400 0.6190 0.6200 199,030 +0.02(+3.33%)
Jan 18, 2019 0.5900 0.6000 0.5600 0.6000 76,300 +0.04(+7.14%)
Jan 17, 2019 0.5700 0.6413 0.5500 0.5600 205,187 +0.02(+2.75%)
Jan 16, 2019 0.5800 0.5800 0.5400 0.5450 68,152 -0.03(-6.03%)
Jan 15, 2019 0.6000 0.6498 0.5645 0.5800 46,139 +0.02(+2.65%)
Jan 14, 2019 0.5400 0.5960 0.5259 0.5650 62,250 +0.00(+0.00%)
Jan 11, 2019 0.5590 0.5960 0.5410 0.5650 21,300 +0.01(+1.06%)
Jan 10, 2019 0.6000 0.6000 0.5509 0.5591 20,703 -0.01(-1.77%)
Jan 09, 2019 0.5900 0.5900 0.5400 0.5692 110,996 +0.02(+3.51%)
Jan 08, 2019 0.6000 0.6000 0.5129 0.5499 92,003 -0.03(-5.19%)
Jan 07, 2019 0.6000 0.6000 0.5774 0.5800 56,302 -0.01(-1.69%)
Jan 04, 2019 0.5600 0.6200 0.5500 0.5900 253,900 +0.03(+5.36%)
Jan 03, 2019 0.5300 0.5600 0.5100 0.5600 83,823 +0.06(+11.69%)
Jan 02, 2019 0.4329 0.5199 0.4329 0.5014 105,801 +0.05(+11.42%)
Dec 31, 2018 0.4200 0.4800 0.4100 0.4500 144,100 +0.04(+9.76%)
Dec 28, 2018 0.3800 0.4200 0.3800 0.4100 75,200 +0.03(+7.41%)
Dec 27, 2018 0.4200 0.4200 0.3813 0.3817 49,096 -0.04(-9.12%)
Dec 26, 2018 0.3800 0.4200 0.3500 0.4200 63,341 +0.02(+5.00%)
Dec 24, 2018 0.4300 0.4300 0.3900 0.4000 84,000 +0.00(+0.00%)
Dec 21, 2018 0.4300 0.4400 0.3900 0.4000 56,400 -0.04(-8.32%)
Dec 20, 2018 0.4400 0.4696 0.4300 0.4363 62,184 -0.00(-0.93%)
Dec 19, 2018 0.4248 0.4558 0.4248 0.4404 34,607 +0.02(+5.46%)
Dec 18, 2018 0.4400 0.4401 0.4100 0.4176 202,715 -0.02(-5.09%)
Dec 17, 2018 0.4800 0.4800 0.4400 0.4400 28,415 -0.02(-4.35%)
Dec 14, 2018 0.4650 0.4800 0.4560 0.4600 31,400 -0.01(-2.89%)
Dec 13, 2018 0.4679 0.4799 0.4600 0.4737 30,706 +0.01(+2.44%)
Dec 12, 2018 0.4800 0.4800 0.4600 0.4624 26,233 +0.00(+0.52%)
Dec 11, 2018 0.4878 0.4878 0.4491 0.4600 24,126 -0.00(-0.33%)
Dec 10, 2018 0.5000 0.5000 0.4217 0.4615 57,615 -0.01(-1.81%)
Dec 07, 2018 0.4900 0.5200 0.4700 0.4700 54,000 -0.02(-4.08%)
Dec 06, 2018 0.4900 0.5000 0.4800 0.4900 54,325 +0.01(+2.08%)
Dec 04, 2018 0.5200 0.5200 0.4800 0.4800 41,300 -0.06(-11.06%)
Dec 03, 2018 0.4958 0.5399 0.4958 0.5397 40,659 +0.05(+10.14%)
Nov 30, 2018 0.5050 0.5050 0.4830 0.4900 45,500 -0.01(-2.20%)
Nov 29, 2018 0.5050 0.5050 0.5001 0.5010 8,224 +0.00(+0.00%)
Nov 28, 2018 0.5020 0.5050 0.4907 0.5010 95,779 -0.02(-3.49%)
Nov 27, 2018 0.5600 0.5600 0.5000 0.5191 25,020 -0.00(-0.19%)
Nov 26, 2018 0.5455 0.5500 0.5201 0.5201 40,708 -0.03(-5.44%)
Nov 23, 2018 0.5400 0.5500 0.5400 0.5500 9,600 +0.02(+3.36%)
Nov 21, 2018 0.5321 0.5321 0.5321 0 +0.00(+0.38%)
Nov 20, 2018 0.5506 0.5586 0.5200 0.5301 83,203 -0.02(-4.42%)
Nov 19, 2018 0.5800 0.5800 0.5200 0.5546 37,657 -0.01(-0.96%)
Nov 16, 2018 0.5700 0.5700 0.4800 0.5600 78,900 -0.01(-0.92%)
Nov 15, 2018 0.5641 0.5800 0.5641 0.5652 15,592 +0.01(+1.86%)
Nov 14, 2018 0.5550 0.5830 0.5301 0.5549 82,393 -0.01(-0.89%)
Nov 13, 2018 0.6100 0.6190 0.5396 0.5599 160,143 -0.05(-8.66%)
Nov 12, 2018 0.6129 0.6648 0.6047 0.6130 54,576 -0.02(-2.70%)
Nov 09, 2018 0.6200 0.6400 0.6100 0.6300 55,600 -0.01(-1.67%)
Nov 08, 2018 0.6600 0.6600 0.6355 0.6407 41,613 -0.02(-2.92%)
Nov 07, 2018 0.6400 0.6662 0.6377 0.6600 25,373 +0.03(+3.94%)
Nov 06, 2018 0.6900 0.6900 0.6300 0.6350 112,023 -0.02(-3.50%)
Nov 05, 2018 0.6600 0.6600 0.6502 0.6580 16,339 +0.00(+0.46%)
Nov 02, 2018 0.6570 0.6650 0.6500 0.6550 12,000 +0.01(+1.28%)
Nov 01, 2018 0.6120 0.6663 0.6064 0.6467 55,562 +0.02(+3.34%)
Oct 31, 2018 0.7000 0.7000 0.6100 0.6258 54,696 -0.05(-7.14%)
Oct 30, 2018 0.6800 0.6889 0.6400 0.6739 13,713 +0.02(+3.68%)
Oct 29, 2018 0.6500 0.6600 0.6500 0.6500 36,225 +0.00(+0.00%)
Oct 26, 2018 0.6700 0.6700 0.6500 0.6500 12,200 -0.01(-2.23%)
Oct 25, 2018 0.6600 0.6660 0.6500 0.6648 13,800 -0.00(-0.52%)
Oct 24, 2018 0.6700 0.6729 0.6650 0.6683 17,317 -0.00(-0.31%)
Oct 23, 2018 0.6625 0.6748 0.6600 0.6704 81,043 -0.00(-0.68%)
Oct 22, 2018 0.6800 0.6878 0.6700 0.6750 36,575 -0.01(-0.74%)
Oct 19, 2018 0.6800 0.7000 0.6700 0.6800 23,200 +0.02(+2.46%)
Oct 18, 2018 0.7000 0.7000 0.6637 0.6637 36,680 -0.02(-3.42%)
Oct 17, 2018 0.7000 0.7000 0.6800 0.6872 67,067 +0.01(+1.06%)
Oct 16, 2018 0.6823 0.6850 0.6793 0.6800 11,041 -0.00(-0.21%)
Oct 15, 2018 0.6802 0.6976 0.6802 0.6814 36,884 +0.01(+0.95%)
Oct 12, 2018 0.7000 0.7000 0.6700 0.6750 44,900 -0.01(-1.10%)
Oct 11, 2018 0.6736 0.6996 0.6736 0.6825 40,081 +0.00(+0.00%)
Oct 10, 2018 0.6702 0.6929 0.6702 0.6825 25,238 -0.00(-0.58%)
Oct 09, 2018 0.6756 0.7000 0.6702 0.6865 42,339 +0.02(+3.39%)
Oct 08, 2018 0.6889 0.6889 0.6500 0.6640 18,608 -0.04(-5.14%)
Oct 05, 2018 0.6900 0.7000 0.6800 0.7000 10,900 +0.01(+1.76%)
Oct 04, 2018 0.6927 0.6932 0.6879 0.6879 47,319 -0.00(-0.51%)
Oct 03, 2018 0.6950 0.6958 0.6704 0.6914 16,971 -0.01(-1.21%)
Oct 02, 2018 0.7000 0.7299 0.6851 0.6999 27,723 +0.00(+0.04%)
Oct 01, 2018 0.6710 0.6997 0.6710 0.6996 10,792 +0.02(+2.88%)
Sep 28, 2018 0.7100 0.7100 0.6800 0.6800 18,700 -0.00(-0.07%)
Sep 27, 2018 0.7300 0.7300 0.6700 0.6805 38,478 -0.03(-4.14%)
Sep 26, 2018 0.6701 0.7112 0.6700 0.7099 75,588 +0.04(+5.96%)
Sep 25, 2018 0.6800 0.7150 0.6700 0.6700 38,631 -0.01(-1.47%)
Sep 24, 2018 0.7246 0.7246 0.6800 0.6800 40,386 -0.01(-1.45%)
Sep 21, 2018 0.7000 0.7000 0.6800 0.6900 141,800 +0.00(+0.20%)
Sep 20, 2018 0.7000 0.7076 0.6858 0.6886 84,567 -0.00(-0.19%)
Sep 19, 2018 0.6533 0.6900 0.6533 0.6899 111,430 +0.04(+5.81%)
Sep 18, 2018 0.6500 0.6862 0.6500 0.6520 14,035 +0.00(+0.02%)
Sep 17, 2018 0.6520 0.6636 0.6516 0.6519 27,960 -0.02(-2.70%)
Sep 14, 2018 0.6900 0.6900 0.6600 0.6700 15,800 -0.00(-0.71%)
Sep 13, 2018 0.6750 0.6875 0.6676 0.6748 55,939 +0.01(+1.15%)
Sep 12, 2018 0.6700 0.6776 0.6500 0.6671 113,057 +0.00(+0.01%)
Sep 11, 2018 0.6545 0.6799 0.6499 0.6670 70,145 +0.01(+1.91%)
Sep 10, 2018 0.6500 0.6799 0.6453 0.6545 53,275 -0.01(-0.83%)
Sep 07, 2018 0.6600 0.6700 0.6500 0.6600 49,100 -0.01(-1.02%)
Sep 06, 2018 0.6700 0.6701 0.6567 0.6668 36,166 +0.02(+3.19%)
Sep 05, 2018 0.6200 0.6500 0.6200 0.6462 77,288 -0.01(-1.34%)
Sep 04, 2018 0.6750 0.6799 0.6500 0.6550 73,918 -0.03(-3.68%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 -0.01(-1.12%)
Aug 30, 2018 0.6900 0.6999 0.6840 0.6877 60,635 -0.00(-0.33%)
Aug 29, 2018 0.6800 0.6999 0.6845 0.6900 5,397 -0.01(-0.72%)
Aug 28, 2018 0.7000 0.7000 0.6845 0.6950 88,662 -0.01(-0.71%)
Aug 27, 2018 0.7000 0.7199 0.6696 0.7000 66,367 +0.00(+0.00%)
Aug 24, 2018 0.6900 0.7200 0.6900 0.7000 164,700 +0.01(+2.01%)
Aug 23, 2018 0.7000 0.7000 0.6850 0.6862 54,695 -0.02(-3.32%)
Aug 22, 2018 0.7000 0.7100 0.6900 0.7098 52,938 -0.00(-0.03%)
Aug 21, 2018 0.7300 0.7479 0.7000 0.7100 26,127 -0.02(-2.74%)
Aug 20, 2018 0.7500 0.7500 0.7300 0.7300 21,420 +0.01(+1.39%)
Aug 17, 2018 0.7100 0.7300 0.7100 0.7200 45,600 +0.01(+1.52%)
Aug 16, 2018 0.6500 0.7100 0.6500 0.7092 65,497 +0.03(+4.29%)
Aug 15, 2018 0.7010 0.7010 0.6678 0.6800 121,796 -0.02(-2.90%)
Aug 14, 2018 0.6800 0.7199 0.6676 0.7003 70,823 -0.00(-0.36%)
Aug 13, 2018 0.7110 0.7150 0.7000 0.7028 44,293 -0.02(-2.39%)
Aug 10, 2018 0.7150 0.7250 0.7100 0.7200 33,600 -0.01(-1.37%)
Aug 09, 2018 0.7247 0.7313 0.7232 0.7300 25,273 +0.01(+0.73%)
Aug 08, 2018 0.7200 0.7291 0.7100 0.7247 82,250 +0.00(+0.64%)
Aug 07, 2018 0.7500 0.7518 0.7200 0.7201 45,550 -0.03(-3.99%)
Aug 06, 2018 0.7600 0.7700 0.7333 0.7500 19,679 +0.00(+0.00%)
Aug 03, 2018 0.7700 0.7700 0.7300 0.7500 64,500 -0.01(-1.32%)
Aug 02, 2018 0.7500 0.7734 0.7335 0.7600 86,456 +0.01(+1.33%)
Aug 01, 2018 0.8000 0.8000 0.7500 0.7500 53,097 -0.06(-7.41%)
Jul 31, 2018 0.8100 0.8100 0.8016 0.8100 36,260 +0.00(+0.00%)
Jul 30, 2018 0.8100 0.8100 0.8025 0.8100 47,317 +0.00(+0.00%)
Jul 27, 2018 0.8100 0.8100 0.8000 0.8100 21,300 +0.00(+0.00%)
Jul 26, 2018 0.8500 0.8500 0.7997 0.8100 54,547 -0.01(-1.22%)
Jul 25, 2018 0.8000 0.8229 0.7999 0.8200 28,180 +0.02(+2.50%)
Jul 24, 2018 0.8100 0.8200 0.8000 0.8000 65,277 -0.00(-0.01%)
Jul 23, 2018 0.8020 0.8315 0.7901 0.8001 35,919 -0.01(-1.22%)
Jul 20, 2018 0.7900 0.8251 0.7900 0.8100 60,940 +0.02(+2.53%)
Jul 19, 2018 0.7720 0.8000 0.7720 0.7900 55,476 -0.01(-1.25%)
Jul 18, 2018 0.8000 0.8000 0.7950 0.8000 110,481 -0.01(-0.62%)
Jul 17, 2018 0.8130 0.8299 0.8000 0.8050 47,317 -0.01(-1.59%)
Jul 16, 2018 0.8240 0.8597 0.8130 0.8180 33,688 -0.02(-2.15%)
Jul 13, 2018 0.8600 0.8600 0.8130 0.8360 57,649 -0.00(-0.23%)
Jul 12, 2018 0.8420 0.8420 0.8288 0.8379 47,802 +0.02(+2.18%)
Jul 11, 2018 0.8700 0.8700 0.8186 0.8200 56,356 -0.03(-3.52%)
Jul 10, 2018 0.8330 0.8694 0.8330 0.8499 63,238 +0.02(+2.03%)
Jul 09, 2018 0.8700 0.8700 0.8300 0.8330 118,578 -0.00(-0.24%)
Jul 06, 2018 0.8200 0.8350 0.8100 0.8350 57,516 +0.02(+1.83%)
Jul 05, 2018 0.8300 0.8393 0.8200 0.8200 44,993 -0.02(-2.08%)
Jul 03, 2018 0.8374 0.8374 0.8374 0 -0.00(-0.31%)
Jul 02, 2018 0.8260 0.8400 0.8100 0.8400 44,508 +0.00(+0.00%)
Jun 29, 2018 0.8700 0.8229 0.8400 396,973 +0.01(+1.57%)
Jun 28, 2018 0.8210 0.8402 0.8200 0.8270 39,825 -0.01(-0.96%)
Jun 27, 2018 0.8500 0.9000 0.8300 0.8350 44,573 -0.02(-1.76%)
Jun 26, 2018 0.8650 0.8688 0.8400 0.8500 46,502 -0.01(-1.16%)
Jun 25, 2018 0.9000 0.9000 0.8568 0.8600 43,956 -0.01(-1.15%)
Jun 22, 2018 0.8700 0.8935 0.8300 0.8700 86,122 -0.01(-1.11%)
Jun 21, 2018 0.8962 0.9099 0.8700 0.8798 37,770 -0.01(-0.87%)
Jun 20, 2018 0.8945 0.9092 0.8813 0.8875 30,940 +0.01(+0.73%)
Jun 19, 2018 0.8900 0.9000 0.8804 0.8811 48,422 -0.03(-3.18%)
Jun 18, 2018 0.9200 0.9300 0.9045 0.9100 52,876 -0.01(-1.09%)
Jun 15, 2018 0.9791 0.9100 0.9200 95,527 -0.06(-6.04%)
Jun 14, 2018 0.9500 0.9900 0.9351 0.9791 95,915 +0.04(+4.19%)
Jun 13, 2018 0.9529 0.9800 0.9301 0.9397 70,609 -0.02(-2.11%)
Jun 12, 2018 0.9900 0.9900 0.9600 0.9600 138,024 -0.03(-2.69%)
Jun 11, 2018 1.000 1.010 0.9716 0.9865 103,381 -0.01(-1.35%)
Jun 08, 2018 1.010 1.010 0.9999 1.000 198,452 +0.00(+0.00%)
Jun 07, 2018 0.9800 1.010 0.9800 1.000 321,869 +0.03(+3.09%)
Jun 06, 2018 0.9502 0.9700 133,450 +0.01(+1.04%)
Jun 05, 2018 0.9700 0.9749 0.9303 0.9600 99,728 +0.02(+2.12%)
Jun 04, 2018 0.9750 0.9770 0.9400 0.9401 25,157 -0.03(-2.73%)
Jun 01, 2018 0.9500 0.9900 0.9300 0.9665 163,138 +0.02(+1.74%)
May 31, 2018 0.9600 0.9600 0.9400 0.9500 92,131 +0.00(+0.42%)
May 30, 2018 0.9099 0.9476 0.9000 0.9460 87,941 +0.06(+6.29%)
May 29, 2018 0.8700 0.8999 0.8700 0.8900 58,095 +0.02(+2.30%)
May 25, 2018 0.8700 0.8700 0.8700 0 +0.00(+0.13%)
May 24, 2018 0.9700 0.9700 0.8621 0.8689 111,178 -0.08(-8.53%)
May 23, 2018 0.9600 0.9600 0.9100 0.9499 214,087 +0.01(+1.05%)
May 22, 2018 0.9300 0.9600 0.9300 0.9400 210,296 +0.00(+0.00%)
May 21, 2018 0.9500 0.9500 0.9100 0.9400 79,960 +0.01(+1.09%)
May 18, 2018 0.9500 0.9500 0.9045 0.9299 143,778 -0.00(-0.01%)
May 17, 2018 0.8475 0.9300 0.8301 0.9300 860,118 +0.09(+10.71%)
May 16, 2018 0.8120 0.8499 0.8120 0.8400 90,576 +0.02(+1.87%)
May 15, 2018 0.8200 0.8300 0.8001 0.8246 45,268 -0.01(-0.76%)
May 14, 2018 0.8300 0.8500 0.8200 0.8309 58,802 -0.02(-2.25%)
May 11, 2018 0.8050 0.8500 0.8050 0.8500 112,833 +0.03(+3.66%)
May 10, 2018 0.8050 0.8250 0.8050 0.8200 44,539 -0.00(-0.17%)
May 09, 2018 0.8300 0.8300 0.8000 0.8214 40,086 +0.02(+2.67%)
May 08, 2018 0.8000 0.8200 0.7900 0.8000 67,175 -0.00(-0.44%)
May 07, 2018 0.7900 0.8200 0.7900 0.8035 36,369 +0.01(+1.71%)
May 04, 2018 0.8100 0.8200 0.7900 0.7900 9,821 -0.02(-2.47%)
May 03, 2018 0.8000 0.8380 0.7900 0.8100 108,626 +0.01(+1.25%)
May 02, 2018 0.7985 0.8000 0.7821 0.8000 42,622 +0.01(+1.27%)
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.