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

Alumina Ltd ADR (OP: AWCMY )

4.505 -0.030 (-0.66%)
Streaming Delayed Price Updated: 3:51 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 29, 2016 4.510 4.540 4.470 4.470 67,321 -0.12(-2.61%)
Apr 28, 2016 4.570 4.595 4.530 4.590 4,971 +0.04(+0.88%)
Apr 27, 2016 4.480 4.550 4.480 4.550 6,595 +0.12(+2.71%)
Apr 26, 2016 4.420 4.480 4.410 4.430 7,247 +0.16(+3.75%)
Apr 25, 2016 4.270 4.290 4.270 4.270 5,193 -0.02(-0.47%)
Apr 22, 2016 4.355 4.355 4.290 4.290 1,090 -0.02(-0.46%)
Apr 21, 2016 4.540 4.540 4.300 4.310 6,996 -0.19(-4.22%)
Apr 20, 2016 4.470 4.521 4.470 4.500 8,652 +0.10(+2.27%)
Apr 19, 2016 4.350 4.440 4.350 4.400 13,930 +0.15(+3.53%)
Apr 18, 2016 4.200 4.257 4.200 4.250 3,978 +0.08(+1.92%)
Apr 15, 2016 4.170 4.170 4.170 4.170 945 -0.02(-0.48%)
Apr 14, 2016 4.190 4.200 4.180 4.190 23,078 +0.16(+3.84%)
Apr 13, 2016 3.990 4.050 3.990 4.035 23,613 +0.12(+2.93%)
Apr 12, 2016 3.790 3.920 3.790 3.920 29,744 +0.25(+6.81%)
Apr 11, 2016 3.700 3.800 3.660 3.670 14,230 -0.16(-4.18%)
Apr 08, 2016 3.840 3.840 3.830 3.830 8,670 +0.00(+0.00%)
Apr 07, 2016 3.880 3.890 3.830 3.830 2,412 -0.08(-2.05%)
Apr 06, 2016 3.930 3.930 3.850 3.910 20,490 +0.03(+0.77%)
Apr 05, 2016 3.830 3.880 3.830 3.880 2,708 -0.04(-1.12%)
Apr 04, 2016 3.924 3.924 3.924 3.924 1,080 -0.04(-0.91%)
Apr 01, 2016 3.950 3.960 3.950 3.960 2,223 +0.04(+1.02%)
Mar 31, 2016 3.990 4.000 3.920 3.920 3,744 -0.04(-1.01%)
Mar 30, 2016 3.990 4.040 3.930 3.960 10,877 +0.08(+2.06%)
Mar 29, 2016 3.920 3.920 3.800 3.880 8,117 +0.00(+0.00%)
Mar 28, 2016 3.850 3.920 3.850 3.880 31,782 +0.02(+0.52%)
Mar 24, 2016 3.860 3.860 3.860 0 -0.04(-1.03%)
Mar 23, 2016 3.920 3.920 3.900 3.900 3,074 -0.06(-1.52%)
Mar 22, 2016 3.920 3.990 3.910 3.960 19,348 +0.00(+0.13%)
Mar 21, 2016 4.140 4.140 3.930 3.955 3,847 -0.05(-1.37%)
Mar 18, 2016 4.100 4.100 4.010 4.010 5,505 -0.10(-2.43%)
Mar 17, 2016 4.020 4.110 4.020 4.110 8,011 +0.12(+3.01%)
Mar 16, 2016 3.900 3.990 3.850 3.990 21,506 +0.12(+2.97%)
Mar 15, 2016 3.850 3.900 3.850 3.875 2,482 -0.30(-7.30%)
Mar 14, 2016 4.180 4.230 4.150 4.180 121,146 -0.02(-0.48%)
Mar 11, 2016 4.150 4.200 4.150 4.200 67,301 +0.22(+5.53%)
Mar 10, 2016 4.030 4.060 3.970 3.980 135,519 +0.00(+0.00%)
Mar 09, 2016 4.002 4.090 3.980 3.980 2,424 -0.03(-0.75%)
Mar 08, 2016 3.970 4.140 3.970 4.010 23,753 -0.13(-3.14%)
Mar 07, 2016 4.050 4.160 4.050 4.140 53,537 +0.30(+7.81%)
Mar 04, 2016 3.820 3.900 3.820 3.840 60,250 -0.19(-4.71%)
Mar 03, 2016 3.950 4.050 3.950 4.030 4,566 +0.08(+2.03%)
Mar 02, 2016 3.840 4.000 3.840 3.950 3,573 +0.10(+2.60%)
Mar 01, 2016 3.750 3.910 3.750 3.850 24,020 +0.08(+2.12%)
Feb 29, 2016 3.770 3.800 3.760 3.770 3,163 +0.01(+0.27%)
Feb 26, 2016 3.750 3.770 3.710 3.760 17,699 +0.06(+1.62%)
Feb 25, 2016 3.590 3.700 3.590 3.700 23,012 +0.13(+3.70%)
Feb 24, 2016 3.500 3.580 3.500 3.568 35,288 -0.04(-1.03%)
Feb 23, 2016 3.700 3.700 3.590 3.605 8,065 -0.02(-0.69%)
Feb 22, 2016 3.595 3.630 3.550 3.630 45,892 +0.21(+6.14%)
Feb 19, 2016 3.520 3.520 3.390 3.420 6,025 -0.16(-4.47%)
Feb 18, 2016 3.500 3.620 3.500 3.580 19,136 +0.15(+4.37%)
Feb 17, 2016 3.405 3.430 3.400 3.430 55,981 +0.05(+1.48%)
Feb 16, 2016 3.350 3.440 3.350 3.380 24,713 +0.25(+7.99%)
Feb 12, 2016 3.130 3.130 3.130 0 +0.12(+3.99%)
Feb 11, 2016 3.000 3.060 3.000 3.010 12,153 -0.14(-4.29%)
Feb 10, 2016 3.145 3.150 3.140 3.145 9,642 +0.05(+1.65%)
Feb 09, 2016 3.060 3.170 3.060 3.094 25,853 -0.11(-3.31%)
Feb 08, 2016 3.180 3.200 3.180 3.200 7,839 +0.00(+0.00%)
Feb 05, 2016 3.200 3.230 3.200 3.200 8,219 +0.12(+3.90%)
Feb 04, 2016 3.050 3.090 3.040 3.080 31,963 +0.25(+8.83%)
Feb 03, 2016 2.780 2.830 2.780 2.830 8,575 +0.05(+1.80%)
Feb 02, 2016 2.860 2.860 2.780 2.780 51,463 -0.10(-3.47%)
Feb 01, 2016 2.860 2.930 2.860 2.880 8,650 -0.03(-1.03%)
Jan 29, 2016 2.910 2.910 2.880 2.910 20,468 -0.02(-0.68%)
Jan 28, 2016 3.025 3.025 2.930 2.930 27,224 -0.19(-6.09%)
Jan 27, 2016 3.101 3.140 3.060 3.120 9,916 +0.00(+0.00%)
Jan 26, 2016 3.105 3.120 3.090 3.120 49,223 +0.07(+2.30%)
Jan 25, 2016 3.050 3.074 3.050 3.050 6,883 -0.05(-1.61%)
Jan 22, 2016 3.120 3.130 3.100 3.100 23,374 +0.11(+3.68%)
Jan 21, 2016 2.900 3.000 2.900 2.990 95,037 +0.17(+6.03%)
Jan 20, 2016 2.798 2.840 2.760 2.820 10,516 +0.00(+0.00%)
Jan 19, 2016 2.925 2.925 2.820 2.820 5,674 +0.06(+2.17%)
Jan 15, 2016 2.760 2.760 2.760 0 -0.17(-5.80%)
Jan 14, 2016 2.885 2.960 2.870 2.930 76,972 +0.00(+0.14%)
Jan 13, 2016 2.990 3.000 2.920 2.926 86,640 +0.22(+7.97%)
Jan 12, 2016 2.716 2.716 2.700 2.710 52,382 -0.03(-1.09%)
Jan 11, 2016 2.770 2.845 2.740 2.740 43,154 +0.01(+0.37%)
Jan 08, 2016 2.830 2.830 2.730 2.730 18,413 -0.08(-2.92%)
Jan 07, 2016 2.880 2.880 2.810 2.812 10,290 -0.14(-4.68%)
Jan 06, 2016 2.968 2.996 2.950 2.950 17,111 -0.12(-3.91%)
Jan 05, 2016 3.133 3.133 3.070 3.070 12,032 -0.11(-3.46%)
Jan 04, 2016 3.280 3.280 3.170 3.180 13,034 -0.14(-4.22%)
Dec 31, 2015 3.320 3.320 3.320 0 +0.01(+0.30%)
Dec 30, 2015 3.310 3.320 3.300 3.310 21,061 -0.10(-2.93%)
Dec 29, 2015 3.390 3.418 3.390 3.410 30,762 +0.06(+1.79%)
Dec 28, 2015 3.410 3.410 3.330 3.350 3,584 +0.02(+0.60%)
Dec 24, 2015 3.330 3.330 3.330 0 +0.10(+3.10%)
Dec 23, 2015 3.210 3.240 3.210 3.230 113,026 +0.27(+9.12%)
Dec 22, 2015 2.950 2.980 2.950 2.960 44,135 +0.01(+0.34%)
Dec 21, 2015 2.940 2.970 2.940 2.950 16,367 +0.00(+0.00%)
Dec 18, 2015 3.000 3.000 2.950 2.950 9,714 -0.12(-3.91%)
Dec 17, 2015 3.070 3.080 3.050 3.070 5,089 -0.04(-1.29%)
Dec 16, 2015 3.120 3.120 3.100 3.110 61,473 -0.05(-1.58%)
Dec 15, 2015 3.110 3.160 3.110 3.160 98,300 +0.05(+1.61%)
Dec 14, 2015 3.100 3.200 3.100 3.110 8,345 -0.08(-2.51%)
Dec 11, 2015 3.230 3.230 3.190 3.190 21,914 +0.03(+0.95%)
Dec 10, 2015 3.100 3.170 3.100 3.160 10,192 +0.08(+2.43%)
Dec 09, 2015 3.213 3.220 3.085 3.085 9,429 +0.00(+0.16%)
Dec 08, 2015 3.070 3.150 3.014 3.080 89,025 -0.18(-5.52%)
Dec 07, 2015 3.310 3.310 3.256 3.260 21,616 -0.03(-0.91%)
Dec 04, 2015 3.330 3.330 3.290 3.290 7,090 -0.04(-1.20%)
Dec 02, 2015 3.330 3.330 3.330 57 +0.04(+1.22%)
Dec 01, 2015 3.210 3.360 3.210 3.290 13,843 +0.08(+2.49%)
Nov 30, 2015 3.270 3.270 3.210 3.210 4,303 -0.14(-4.18%)
Nov 27, 2015 3.350 3.350 3.350 3.350 137 +0.01(+0.30%)
Nov 25, 2015 3.340 3.340 3.340 0 -0.14(-4.02%)
Nov 24, 2015 3.472 3.480 3.430 3.480 122,715 +0.02(+0.58%)
Nov 23, 2015 3.490 3.460 44,790 -0.06(-1.70%)
Nov 20, 2015 3.680 3.680 3.510 3.520 22,012 +0.02(+0.57%)
Nov 19, 2015 3.460 3.500 3.460 3.500 27,406 +0.08(+2.34%)
Nov 18, 2015 3.507 3.520 3.400 3.420 66,498 +0.08(+2.40%)
Nov 17, 2015 3.320 3.370 3.310 3.340 130,721 +0.13(+4.05%)
Nov 16, 2015 3.110 3.210 3.110 3.210 39,198 +0.02(+0.78%)
Nov 13, 2015 3.150 3.200 3.150 3.185 8,972 +0.02(+0.47%)
Nov 12, 2015 3.150 3.200 3.150 3.170 29,080 -0.02(-0.69%)
Nov 11, 2015 3.285 3.320 3.190 3.192 152,192 -0.12(-3.56%)
Nov 10, 2015 3.360 3.360 3.260 3.310 163,527 +0.02(+0.61%)
Nov 09, 2015 3.230 3.340 3.230 3.290 23,454 -0.06(-1.65%)
Nov 06, 2015 3.350 3.350 3.340 3.345 13,811 +0.01(+0.15%)
Nov 05, 2015 3.350 3.360 3.340 3.340 13,508 -0.01(-0.30%)
Nov 04, 2015 3.375 3.375 3.340 3.350 4,592 +0.11(+3.40%)
Nov 03, 2015 3.190 3.240 3.180 3.240 30,254 +0.09(+2.86%)
Nov 02, 2015 3.080 3.150 3.080 3.150 21,254 +0.11(+3.62%)
Oct 30, 2015 3.010 3.060 3.010 3.040 40,670 -0.14(-4.40%)
Oct 29, 2015 3.265 3.270 3.180 3.180 16,391 -0.07(-2.15%)
Oct 28, 2015 3.260 3.265 3.230 3.250 11,385 -0.05(-1.52%)
Oct 27, 2015 3.365 3.365 3.300 3.300 44,768 -0.11(-3.23%)
Oct 26, 2015 3.410 3.423 3.400 3.410 17,573 +0.00(+0.00%)
Oct 23, 2015 3.400 3.430 3.380 3.410 35,527 +0.12(+3.49%)
Oct 22, 2015 3.330 3.330 3.270 3.295 22,142 -0.00(-0.15%)
Oct 21, 2015 3.340 3.340 3.300 3.300 15,512 -0.02(-0.60%)
Oct 20, 2015 3.360 3.360 3.296 3.320 19,222 -0.04(-1.19%)
Oct 19, 2015 3.470 3.470 3.360 3.360 28,153 -0.17(-4.82%)
Oct 16, 2015 3.525 3.540 3.500 3.530 24,308 -0.06(-1.67%)
Oct 15, 2015 3.500 3.620 3.490 3.590 40,065 +0.11(+3.16%)
Oct 14, 2015 3.460 3.485 3.460 3.480 10,833 -0.04(-1.14%)
Oct 13, 2015 3.580 3.580 3.520 3.520 28,573 -0.15(-4.09%)
Oct 12, 2015 3.660 3.688 3.660 3.670 8,456 -0.03(-0.81%)
Oct 09, 2015 3.710 3.710 3.680 3.700 23,237 +0.18(+5.11%)
Oct 08, 2015 3.470 3.530 3.460 3.520 7,024 +0.10(+2.93%)
Oct 07, 2015 3.400 3.420 3.390 3.420 50,898 +0.10(+3.16%)
Oct 06, 2015 3.335 3.335 3.290 3.315 153,439 +0.04(+1.38%)
Oct 05, 2015 3.170 3.270 3.170 3.270 58,598 +0.17(+5.48%)
Oct 02, 2015 3.070 3.116 3.007 3.100 62,091 -0.01(-0.32%)
Oct 01, 2015 3.290 3.290 3.100 3.110 75,203 -0.03(-0.96%)
Sep 30, 2015 3.190 3.190 3.100 3.140 70,093 -0.01(-0.32%)
Sep 29, 2015 3.280 3.240 3.130 3.150 275,231 -0.09(-2.78%)
Sep 28, 2015 3.260 3.270 3.240 3.240 7,499 +0.02(+0.47%)
Sep 25, 2015 3.250 3.250 3.210 3.225 24,959 -0.03(-1.07%)
Sep 24, 2015 3.350 3.350 3.200 3.260 52,732 -0.02(-0.61%)
Sep 23, 2015 3.280 3.300 3.260 3.280 80,553 -0.07(-2.09%)
Sep 22, 2015 3.400 3.400 3.310 3.350 44,469 -0.10(-2.90%)
Sep 21, 2015 3.430 3.480 3.430 3.450 29,374 -0.08(-2.27%)
Sep 18, 2015 3.690 3.690 3.530 3.530 23,041 -0.09(-2.49%)
Sep 17, 2015 3.566 3.660 3.560 3.620 38,867 +0.11(+3.13%)
Sep 16, 2015 3.450 3.510 3.450 3.510 37,675 +0.06(+1.74%)
Sep 15, 2015 3.440 3.460 3.412 3.450 123,083 -0.06(-1.85%)
Sep 14, 2015 3.500 3.530 3.500 3.515 19,673 +0.09(+2.63%)
Sep 11, 2015 3.390 3.440 3.390 3.425 46,821 -0.05(-1.44%)
Sep 10, 2015 3.430 3.490 3.430 3.475 116,926 -0.05(-1.56%)
Sep 09, 2015 3.560 3.610 3.530 3.530 64,783 +0.01(+0.28%)
Sep 08, 2015 3.545 3.545 3.480 3.520 25,168 +0.24(+7.32%)
Sep 04, 2015 3.280 3.280 3.280 0 -0.13(-3.81%)
Sep 03, 2015 3.422 3.440 3.380 3.410 94,506 -0.03(-0.87%)
Sep 02, 2015 3.464 3.464 3.400 3.440 57,857 -0.09(-2.55%)
Sep 01, 2015 3.590 3.610 3.530 3.530 101,409 -0.25(-6.61%)
Aug 31, 2015 3.750 3.860 3.660 3.780 164,203 -0.01(-0.26%)
Aug 28, 2015 3.760 3.790 3.750 3.790 82,777 +0.01(+0.26%)
Aug 27, 2015 3.740 3.780 3.700 3.780 84,985 +0.02(+0.53%)
Aug 26, 2015 3.640 3.760 3.610 3.760 225,213 +0.16(+4.44%)
Aug 25, 2015 3.750 3.750 3.600 3.600 151,838 +0.12(+3.45%)
Aug 24, 2015 3.470 3.550 3.430 3.480 46,593 -0.21(-5.82%)
Aug 21, 2015 3.700 3.730 3.670 3.695 23,987 -0.05(-1.34%)
Aug 20, 2015 3.750 3.770 3.730 3.745 17,375 -0.10(-2.73%)
Aug 19, 2015 3.820 3.880 3.793 3.850 109,068 +0.12(+3.08%)
Aug 18, 2015 3.710 3.750 3.710 3.735 81,436 -0.04(-0.93%)
Aug 17, 2015 3.820 3.830 3.770 3.770 10,047 -0.10(-2.58%)
Aug 14, 2015 3.860 3.900 3.850 3.870 13,568 -0.05(-1.28%)
Aug 13, 2015 3.890 3.930 3.890 3.920 30,574 -0.05(-1.26%)
Aug 12, 2015 3.978 4.000 3.900 3.970 25,329 -0.08(-2.05%)
Aug 11, 2015 4.160 4.160 4.040 4.053 52,557 -0.11(-2.57%)
Aug 10, 2015 4.100 4.160 4.100 4.160 18,217 +0.02(+0.48%)
Aug 07, 2015 4.100 4.140 4.100 4.140 49,764 -0.01(-0.24%)
Aug 06, 2015 4.110 4.180 4.110 4.150 11,717 -0.03(-0.84%)
Aug 05, 2015 4.220 4.220 4.185 4.185 59,281 +0.07(+1.82%)
Aug 04, 2015 4.100 4.144 4.090 4.110 96,105 +0.02(+0.49%)
Aug 03, 2015 4.135 4.136 4.090 4.090 20,735 -0.18(-4.22%)
Jul 31, 2015 4.304 4.304 4.260 4.270 12,186 +0.00(+0.00%)
Jul 30, 2015 4.252 4.290 4.250 4.270 72,561 -0.02(-0.47%)
Jul 29, 2015 4.320 4.320 4.280 4.290 46,717 +0.07(+1.66%)
Jul 28, 2015 4.190 4.230 4.190 4.220 71,896 +0.00(+0.00%)
Jul 27, 2015 4.220 4.240 4.210 4.220 76,814 +0.01(+0.24%)
Jul 24, 2015 4.190 4.220 4.190 4.210 10,368 -0.04(-1.06%)
Jul 23, 2015 4.344 4.344 4.255 4.255 101,172 -0.12(-2.63%)
Jul 22, 2015 4.380 4.380 4.370 4.370 19,924 +0.00(+0.00%)
Jul 21, 2015 4.360 4.410 4.360 4.370 109,213 +0.04(+0.81%)
Jul 20, 2015 4.278 4.350 4.278 4.335 17,231 +0.04(+0.81%)
Jul 17, 2015 4.250 4.340 4.250 4.300 6,384 -0.11(-2.49%)
Jul 16, 2015 4.420 4.420 4.370 4.410 5,300 +0.05(+1.15%)
Jul 15, 2015 4.415 4.490 4.350 4.360 46,526 -0.11(-2.57%)
Jul 14, 2015 4.440 4.490 4.440 4.475 38,492 +0.03(+0.79%)
Jul 13, 2015 4.370 4.440 4.370 4.440 107,447 +0.05(+1.14%)
Jul 10, 2015 4.370 4.400 4.370 4.390 15,265 -0.03(-0.68%)
Jul 09, 2015 4.490 4.490 4.400 4.420 144,218 +0.25(+6.00%)
Jul 08, 2015 4.163 4.180 4.150 4.170 57,557 -0.07(-1.65%)
Jul 07, 2015 4.240 4.130 4.240 43,133 -0.03(-0.70%)
Jul 06, 2015 4.260 4.292 4.250 4.270 19,411 -0.39(-8.37%)
Jul 02, 2015 4.660 4.660 4.660 0 +0.08(+1.86%)
Jul 01, 2015 4.645 4.645 4.560 4.575 63,691 -0.09(-2.03%)
Jun 30, 2015 4.668 4.680 4.640 4.670 97,465 +0.13(+2.86%)
Jun 29, 2015 4.585 4.600 4.520 4.540 31,934 -0.08(-1.73%)
Jun 26, 2015 4.620 4.730 4.570 4.620 32,952 -0.17(-3.45%)
Jun 25, 2015 4.730 4.820 4.730 4.785 19,828 -0.12(-2.35%)
Jun 24, 2015 4.900 4.950 4.900 4.900 22,454 +0.02(+0.41%)
Jun 23, 2015 4.820 4.890 4.820 4.880 21,939 +0.07(+1.46%)
Jun 22, 2015 4.770 4.830 4.770 4.810 8,527 +0.06(+1.26%)
Jun 19, 2015 4.745 4.770 4.720 4.750 41,294 -0.04(-0.94%)
Jun 18, 2015 4.760 4.800 4.760 4.795 12,386 +0.03(+0.63%)
Jun 17, 2015 4.660 4.780 4.660 4.765 21,585 -0.08(-1.75%)
Jun 16, 2015 4.800 4.850 4.800 4.850 43,152 -0.01(-0.21%)
Jun 15, 2015 4.790 4.880 4.790 4.860 23,358 -0.16(-3.19%)
Jun 12, 2015 5.050 5.050 5.010 5.020 24,626 -0.05(-0.89%)
Jun 11, 2015 5.010 5.080 5.010 5.065 6,783 +0.02(+0.30%)
Jun 10, 2015 4.980 5.050 4.970 5.050 6,890 +0.20(+4.12%)
Jun 09, 2015 4.809 4.860 4.809 4.850 48,132 -0.17(-3.39%)
Jun 08, 2015 5.110 5.110 4.950 5.020 19,749 +0.05(+1.01%)
Jun 05, 2015 4.870 4.970 4.870 4.970 15,125 +0.04(+0.71%)
Jun 04, 2015 5.020 5.020 4.920 4.935 19,598 -0.30(-5.73%)
Jun 03, 2015 5.250 5.290 5.230 5.235 17,263 -0.01(-0.29%)
Jun 02, 2015 5.200 5.260 5.200 5.250 18,409 -0.12(-2.14%)
Jun 01, 2015 5.400 5.400 5.350 5.365 32,569 +0.04(+0.66%)
May 29, 2015 5.300 5.343 5.300 5.330 31,115 +0.15(+2.90%)
May 28, 2015 5.277 5.277 5.090 5.180 101,803 -0.03(-0.52%)
May 27, 2015 5.190 5.210 5.190 5.207 32,607 +0.04(+0.82%)
May 26, 2015 5.190 5.220 5.165 5.165 21,380 -0.14(-2.73%)
May 22, 2015 5.310 5.310 5.310 0 -0.10(-1.85%)
May 21, 2015 5.380 5.420 5.380 5.410 20,841 -0.01(-0.18%)
May 20, 2015 5.434 5.440 5.380 5.420 26,789 +0.01(+0.18%)
May 19, 2015 5.410 5.410 5.370 5.410 40,407 -0.06(-1.10%)
May 18, 2015 5.430 5.470 5.430 5.470 6,459 +0.02(+0.37%)
May 15, 2015 5.465 5.465 5.400 5.450 3,542 -0.11(-1.98%)
May 14, 2015 5.565 5.590 5.530 5.560 11,809 -0.02(-0.36%)
May 13, 2015 5.570 5.610 5.570 5.580 18,614 +0.16(+2.95%)
May 12, 2015 5.350 5.430 5.330 5.420 36,164 +0.09(+1.78%)
May 11, 2015 5.290 5.400 5.290 5.325 31,068 -0.00(-0.09%)
May 08, 2015 5.330 5.330 5.319 5.330 10,215 -0.07(-1.30%)
May 07, 2015 5.420 5.460 5.390 5.400 38,045 -0.12(-2.21%)
May 06, 2015 5.560 5.580 5.500 5.522 19,950 +0.23(+4.35%)
May 05, 2015 5.310 5.320 5.280 5.292 17,240 +0.04(+0.79%)
May 04, 2015 5.210 5.260 5.200 5.250 37,657 +0.21(+4.17%)
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.