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 30, 2019 6.320 6.370 6.250 6.270 13,097 -0.11(-1.72%)
Apr 29, 2019 6.450 6.470 6.353 6.380 12,803 -0.11(-1.62%)
Apr 26, 2019 6.410 6.500 6.410 6.485 31,500 +0.08(+1.17%)
Apr 25, 2019 6.500 6.500 6.410 6.410 7,365 -0.02(-0.39%)
Apr 24, 2019 6.500 6.575 6.405 6.435 13,161 -0.17(-2.50%)
Apr 23, 2019 6.640 6.770 6.600 6.600 36,306 -0.15(-2.15%)
Apr 22, 2019 6.735 6.800 6.610 6.745 9,001 +0.01(+0.22%)
Apr 18, 2019 6.850 6.850 6.710 6.730 74,200 -0.12(-1.75%)
Apr 17, 2019 7.100 7.140 6.850 6.850 45,936 -0.14(-2.00%)
Apr 16, 2019 6.900 7.005 6.900 6.990 10,549 +0.19(+2.79%)
Apr 15, 2019 6.950 6.950 6.800 6.800 7,407 -0.12(-1.81%)
Apr 12, 2019 7.000 7.030 6.870 6.925 11,100 -0.13(-1.84%)
Apr 11, 2019 7.050 7.055 6.970 7.055 10,444 -0.03(-0.35%)
Apr 10, 2019 7.200 7.200 7.070 7.080 3,923 -0.13(-1.80%)
Apr 09, 2019 7.310 7.310 7.190 7.210 20,466 -0.16(-2.17%)
Apr 08, 2019 7.300 7.410 7.300 7.370 16,510 +0.15(+2.01%)
Apr 05, 2019 7.165 7.270 7.165 7.225 7,600 -0.01(-0.07%)
Apr 04, 2019 7.220 7.230 7.150 7.230 3,427 +0.01(+0.14%)
Apr 03, 2019 7.040 7.280 7.040 7.220 5,403 +0.14(+2.05%)
Apr 02, 2019 7.000 7.105 7.000 7.075 11,740 +0.04(+0.57%)
Apr 01, 2019 7.000 7.057 6.832 7.035 10,835 +0.11(+1.59%)
Mar 29, 2019 6.915 7.020 6.912 6.925 25,200 -0.04(-0.50%)
Mar 28, 2019 6.950 6.980 6.880 6.960 4,025 +0.05(+0.72%)
Mar 27, 2019 7.080 7.080 6.850 6.910 29,634 -0.33(-4.56%)
Mar 26, 2019 7.335 7.340 7.240 7.240 30,171 -0.05(-0.69%)
Mar 25, 2019 7.350 7.350 7.244 7.290 5,270 -0.03(-0.41%)
Mar 22, 2019 7.500 7.500 7.310 7.320 10,700 -0.16(-2.14%)
Mar 21, 2019 7.440 7.560 7.332 7.480 9,016 +0.09(+1.22%)
Mar 20, 2019 7.620 7.620 7.150 7.390 6,973 -0.02(-0.27%)
Mar 19, 2019 7.410 7.500 7.361 7.410 28,365 +0.12(+1.58%)
Mar 18, 2019 7.570 7.570 7.295 7.295 20,612 -0.02(-0.27%)
Mar 15, 2019 7.250 7.355 7.220 7.315 4,300 -0.03(-0.41%)
Mar 14, 2019 7.305 7.380 7.305 7.345 2,076 +0.14(+1.94%)
Mar 13, 2019 7.150 7.210 7.090 7.205 16,746 +0.03(+0.35%)
Mar 12, 2019 7.150 7.250 7.110 7.180 22,988 -0.07(-0.97%)
Mar 11, 2019 7.010 7.290 7.010 7.250 6,285 +0.13(+1.83%)
Mar 08, 2019 7.150 7.175 7.060 7.120 5,600 +0.00(+0.07%)
Mar 07, 2019 7.200 7.200 7.050 7.115 13,159 -0.12(-1.73%)
Mar 06, 2019 7.100 7.340 7.100 7.240 11,709 +0.01(+0.14%)
Mar 05, 2019 7.230 7.270 7.200 7.230 5,634 +0.04(+0.56%)
Mar 04, 2019 7.040 7.370 7.040 7.190 19,218 -0.04(-0.62%)
Mar 01, 2019 7.400 7.400 7.180 7.235 6,500 -0.54(-6.95%)
Feb 28, 2019 7.780 7.800 7.775 7.775 7,245 -0.01(-0.13%)
Feb 27, 2019 7.630 7.930 7.630 7.785 42,904 -0.02(-0.26%)
Feb 26, 2019 7.750 7.930 7.740 7.805 14,490 -0.03(-0.32%)
Feb 25, 2019 7.790 7.880 7.790 7.830 12,571 +0.13(+1.69%)
Feb 22, 2019 7.530 7.730 7.530 7.700 21,300 +0.17(+2.26%)
Feb 21, 2019 7.760 7.760 7.520 7.530 12,838 -0.27(-3.46%)
Feb 20, 2019 7.750 7.900 7.680 7.800 6,930 +0.16(+2.03%)
Feb 19, 2019 7.600 7.680 7.430 7.645 14,059 -0.03(-0.33%)
Feb 15, 2019 7.560 7.670 7.560 7.670 1,200 +0.25(+3.44%)
Feb 14, 2019 7.380 7.433 7.365 7.415 4,672 +0.03(+0.41%)
Feb 13, 2019 7.470 7.500 7.385 7.385 4,578 -0.07(-0.87%)
Feb 12, 2019 7.345 7.450 7.240 7.450 15,014 +0.12(+1.64%)
Feb 11, 2019 7.305 7.350 7.250 7.330 10,870 +0.36(+5.09%)
Feb 08, 2019 7.160 7.160 6.960 6.975 16,900 -0.31(-4.19%)
Feb 07, 2019 7.480 7.480 7.280 7.280 5,190 -0.01(-0.14%)
Feb 06, 2019 7.250 7.310 7.250 7.290 3,444 +0.03(+0.34%)
Feb 05, 2019 7.305 7.400 7.240 7.265 15,503 +0.03(+0.41%)
Feb 04, 2019 7.275 7.290 7.210 7.235 11,520 +0.12(+1.62%)
Feb 01, 2019 6.930 7.270 6.930 7.120 7,500 +0.01(+0.14%)
Jan 31, 2019 7.075 7.150 6.980 7.110 11,188 +0.13(+1.86%)
Jan 30, 2019 6.900 7.020 6.900 6.980 18,504 +0.12(+1.68%)
Jan 29, 2019 6.825 6.930 6.820 6.865 4,913 -0.01(-0.22%)
Jan 28, 2019 6.770 6.880 6.710 6.880 7,678 +0.04(+0.66%)
Jan 25, 2019 6.790 6.870 6.710 6.835 9,200 +0.14(+2.09%)
Jan 24, 2019 6.705 6.790 6.610 6.695 10,703 +0.07(+1.06%)
Jan 23, 2019 6.680 6.685 6.610 6.625 9,725 -0.04(-0.60%)
Jan 22, 2019 6.730 6.770 6.640 6.665 11,771 -0.33(-4.65%)
Jan 18, 2019 6.860 7.000 6.860 6.990 8,800 +0.12(+1.67%)
Jan 17, 2019 6.790 6.920 6.700 6.875 27,733 +0.22(+3.31%)
Jan 16, 2019 6.690 6.690 6.610 6.655 6,722 -0.17(-2.49%)
Jan 15, 2019 6.610 6.860 6.610 6.825 14,621 +0.04(+0.66%)
Jan 14, 2019 6.800 6.810 6.770 6.780 34,872 +0.05(+0.74%)
Jan 11, 2019 6.670 6.760 6.550 6.730 7,800 -0.01(-0.15%)
Jan 10, 2019 6.684 6.800 6.530 6.740 11,367 +0.02(+0.30%)
Jan 09, 2019 6.480 6.790 6.480 6.720 16,457 +0.34(+5.33%)
Jan 08, 2019 6.500 6.500 6.300 6.380 72,092 -0.05(-0.85%)
Jan 07, 2019 6.240 6.480 6.240 6.435 10,199 +0.14(+2.22%)
Jan 04, 2019 6.180 6.370 6.180 6.295 8,700 +0.08(+1.29%)
Jan 03, 2019 6.390 6.390 6.150 6.215 30,836 -0.10(-1.58%)
Jan 02, 2019 6.390 6.390 6.290 6.315 13,954 -0.13(-2.09%)
Dec 31, 2018 6.320 6.650 6.320 6.450 91,500 -0.11(-1.68%)
Dec 28, 2018 6.585 6.760 6.410 6.560 20,700 +0.12(+1.86%)
Dec 27, 2018 6.320 6.620 6.320 6.440 79,789 -0.04(-0.62%)
Dec 26, 2018 6.190 6.480 6.130 6.480 37,072 +0.34(+5.45%)
Dec 24, 2018 6.330 6.330 6.110 6.145 17,400 -0.04(-0.57%)
Dec 21, 2018 6.210 6.240 6.090 6.180 68,000 -0.06(-0.96%)
Dec 20, 2018 6.250 6.380 6.130 6.240 28,222 -0.08(-1.34%)
Dec 19, 2018 6.290 6.480 6.170 6.325 87,178 +0.02(+0.24%)
Dec 18, 2018 6.400 6.400 6.230 6.310 96,050 -0.02(-0.24%)
Dec 17, 2018 6.330 6.420 6.260 6.325 15,003 +0.11(+1.69%)
Dec 14, 2018 6.185 6.380 6.150 6.220 25,400 -0.19(-2.96%)
Dec 13, 2018 6.360 6.490 6.360 6.410 38,021 +0.05(+0.79%)
Dec 12, 2018 6.400 6.490 6.320 6.360 31,872 +0.09(+1.44%)
Dec 11, 2018 6.170 6.350 6.170 6.270 82,780 +0.02(+0.40%)
Dec 10, 2018 6.300 6.365 6.150 6.245 39,129 -0.08(-1.19%)
Dec 07, 2018 6.430 6.510 6.250 6.320 13,400 -0.06(-0.90%)
Dec 06, 2018 6.390 6.520 6.310 6.378 16,236 -0.20(-3.00%)
Dec 04, 2018 6.820 6.860 6.540 6.575 102,400 -0.25(-3.73%)
Dec 03, 2018 6.850 6.990 6.770 6.830 10,716 +0.28(+4.20%)
Nov 30, 2018 6.370 6.680 6.370 6.555 15,400 -0.12(-1.87%)
Nov 29, 2018 6.790 6.790 6.660 6.680 27,770 -0.12(-1.84%)
Nov 28, 2018 6.540 6.822 6.540 6.805 50,324 +0.32(+5.02%)
Nov 27, 2018 6.700 6.700 6.400 6.480 96,406 +0.11(+1.65%)
Nov 26, 2018 6.590 6.590 6.310 6.375 12,172 -0.12(-1.77%)
Nov 23, 2018 6.450 6.490 6.450 6.490 1,100 +0.02(+0.31%)
Nov 21, 2018 6.470 6.470 6.470 0 -0.11(-1.67%)
Nov 20, 2018 6.700 6.750 6.570 6.580 41,229 -0.14(-2.08%)
Nov 19, 2018 6.580 6.960 6.580 6.720 20,864 -0.25(-3.66%)
Nov 16, 2018 6.880 6.990 6.850 6.975 15,200 +0.05(+0.79%)
Nov 15, 2018 6.800 6.990 6.800 6.920 7,975 +0.04(+0.58%)
Nov 14, 2018 6.920 6.920 6.830 6.880 9,593 -0.02(-0.29%)
Nov 13, 2018 7.140 7.140 6.900 6.900 45,544 -0.10(-1.43%)
Nov 12, 2018 7.010 7.080 6.920 7.000 9,100 -0.15(-2.10%)
Nov 09, 2018 7.380 7.380 7.080 7.150 5,800 -0.08(-1.11%)
Nov 08, 2018 7.300 7.410 7.230 7.230 61,546 -0.11(-1.50%)
Nov 07, 2018 7.180 7.510 7.180 7.340 7,122 -0.04(-0.54%)
Nov 06, 2018 7.450 7.450 7.310 7.380 24,669 +0.13(+1.79%)
Nov 05, 2018 7.198 7.390 7.198 7.250 15,766 -0.03(-0.34%)
Nov 02, 2018 7.170 7.390 7.170 7.275 12,300 -0.11(-1.56%)
Nov 01, 2018 7.210 7.470 7.210 7.390 45,766 +0.18(+2.57%)
Oct 31, 2018 7.050 7.230 7.050 7.205 10,616 +0.09(+1.26%)
Oct 30, 2018 7.020 7.115 7.020 7.115 154,589 +0.29(+4.33%)
Oct 29, 2018 6.960 7.080 6.800 6.820 29,105 -0.12(-1.73%)
Oct 26, 2018 6.875 7.050 6.840 6.940 12,500 -0.13(-1.91%)
Oct 25, 2018 7.110 7.130 7.055 7.075 23,085 -0.21(-2.82%)
Oct 24, 2018 7.280 7.400 7.190 7.280 16,699 -0.12(-1.62%)
Oct 23, 2018 7.420 7.420 7.160 7.400 53,919 -0.26(-3.39%)
Oct 22, 2018 7.050 7.990 7.050 7.660 16,571 +0.11(+1.39%)
Oct 19, 2018 7.475 7.610 7.475 7.555 35,700 +0.16(+2.16%)
Oct 18, 2018 7.300 7.490 7.300 7.395 98,481 +0.09(+1.30%)
Oct 17, 2018 7.470 7.470 7.260 7.300 33,504 -0.25(-3.25%)
Oct 16, 2018 7.610 7.610 7.300 7.545 41,973 +0.16(+2.17%)
Oct 15, 2018 7.450 7.490 7.385 7.385 8,865 -0.08(-1.07%)
Oct 12, 2018 7.390 7.560 7.390 7.465 19,800 +0.11(+1.50%)
Oct 11, 2018 7.500 7.500 7.280 7.355 23,734 -0.24(-3.22%)
Oct 10, 2018 7.725 7.980 7.590 7.600 36,346 -0.27(-3.43%)
Oct 09, 2018 8.150 8.150 7.840 7.870 16,746 -0.12(-1.53%)
Oct 08, 2018 7.810 8.150 7.810 7.992 9,118 -0.48(-5.64%)
Oct 05, 2018 8.700 8.700 8.441 8.470 42,000 -0.17(-2.02%)
Oct 04, 2018 8.700 8.700 8.580 8.645 30,730 +0.50(+6.14%)
Oct 03, 2018 8.110 8.260 8.100 8.145 110,802 +0.23(+2.97%)
Oct 02, 2018 7.710 7.980 7.710 7.910 13,247 -0.11(-1.31%)
Oct 01, 2018 7.770 8.050 7.670 8.015 46,531 -0.01(-0.12%)
Sep 28, 2018 7.830 8.100 7.830 8.025 14,300 -0.08(-0.99%)
Sep 27, 2018 8.190 8.190 8.020 8.105 5,144 +0.13(+1.63%)
Sep 26, 2018 8.110 8.110 7.970 7.975 7,302 -0.03(-0.37%)
Sep 25, 2018 8.140 8.140 7.830 8.005 20,716 +0.01(+0.13%)
Sep 24, 2018 7.980 8.100 7.950 7.995 9,910 +0.01(+0.13%)
Sep 21, 2018 8.100 8.100 7.985 7.985 8,700 -0.07(-0.81%)
Sep 20, 2018 7.950 8.060 7.880 8.050 21,429 +0.07(+0.88%)
Sep 19, 2018 8.110 8.110 7.950 7.980 13,609 +0.09(+1.14%)
Sep 18, 2018 7.950 7.950 7.860 7.890 24,837 -0.08(-1.07%)
Sep 17, 2018 7.986 8.010 7.950 7.975 4,964 +0.04(+0.50%)
Sep 14, 2018 8.060 8.060 7.890 7.935 9,800 -0.13(-1.61%)
Sep 13, 2018 8.170 8.170 7.830 8.065 7,766 +0.24(+3.07%)
Sep 12, 2018 7.700 7.860 7.700 7.825 13,504 +0.04(+0.51%)
Sep 11, 2018 7.590 7.810 7.590 7.785 28,776 -0.02(-0.26%)
Sep 10, 2018 7.780 7.870 7.750 7.805 7,054 +0.01(+0.13%)
Sep 07, 2018 7.725 7.900 7.725 7.795 14,600 -0.11(-1.33%)
Sep 06, 2018 8.030 8.100 7.870 7.900 33,993 -0.21(-2.59%)
Sep 05, 2018 8.150 8.260 8.070 8.110 16,373 -0.02(-0.25%)
Sep 04, 2018 8.150 8.320 8.070 8.130 24,326 -0.21(-2.52%)
Aug 31, 2018 8.340 8.340 8.340 0 -0.37(-4.19%)
Aug 30, 2018 8.700 8.750 8.680 8.705 9,168 +0.04(+0.52%)
Aug 29, 2018 7.940 8.660 7.940 8.660 7,620 +0.06(+0.70%)
Aug 28, 2018 8.700 8.700 8.590 8.600 8,843 -0.07(-0.81%)
Aug 27, 2018 8.600 8.700 8.520 8.670 11,104 +0.17(+2.00%)
Aug 24, 2018 8.670 8.670 8.360 8.500 21,600 +0.07(+0.83%)
Aug 23, 2018 8.450 8.460 8.350 8.430 17,881 +0.26(+3.18%)
Aug 22, 2018 8.158 8.200 8.158 8.170 14,818 -0.02(-0.18%)
Aug 21, 2018 8.214 8.220 8.160 8.185 10,556 -0.03(-0.30%)
Aug 20, 2018 8.200 8.210 8.110 8.210 18,425 +0.05(+0.61%)
Aug 17, 2018 8.100 8.160 8.060 8.160 11,600 +0.06(+0.74%)
Aug 16, 2018 7.880 8.220 7.880 8.100 19,213 -0.02(-0.18%)
Aug 15, 2018 8.250 8.260 8.014 8.115 13,718 -0.19(-2.29%)
Aug 14, 2018 8.490 8.490 8.280 8.305 36,398 -0.06(-0.72%)
Aug 13, 2018 8.510 8.510 8.350 8.365 28,012 -0.07(-0.83%)
Aug 10, 2018 8.500 8.510 8.420 8.435 13,500 -0.27(-3.10%)
Aug 09, 2018 8.750 8.760 8.700 8.705 11,065 -0.04(-0.46%)
Aug 08, 2018 8.500 8.750 8.500 8.745 20,702 +0.10(+1.22%)
Aug 07, 2018 8.770 8.770 8.610 8.640 11,731 -0.00(-0.06%)
Aug 06, 2018 8.650 8.660 8.560 8.645 6,708 +0.14(+1.71%)
Aug 03, 2018 8.500 8.500 8.420 8.500 20,000 +0.15(+1.86%)
Aug 02, 2018 8.470 8.470 8.280 8.345 10,499 -0.19(-2.28%)
Aug 01, 2018 8.500 8.580 8.470 8.540 13,531 +0.07(+0.89%)
Jul 31, 2018 8.570 8.570 8.395 8.465 15,311 +0.05(+0.59%)
Jul 30, 2018 8.510 8.510 8.390 8.415 16,101 +0.01(+0.18%)
Jul 27, 2018 8.450 8.450 8.390 8.400 15,200 -0.03(-0.36%)
Jul 26, 2018 8.300 8.450 8.300 8.430 5,849 -0.10(-1.17%)
Jul 25, 2018 8.275 8.570 8.275 8.530 15,008 +0.23(+2.83%)
Jul 24, 2018 8.195 8.340 8.195 8.295 33,195 +0.19(+2.28%)
Jul 23, 2018 8.190 8.190 8.091 8.110 35,852 -0.10(-1.22%)
Jul 20, 2018 8.350 8.350 8.190 8.210 18,953 -0.26(-3.07%)
Jul 19, 2018 8.455 8.500 8.315 8.470 26,282 -0.07(-0.88%)
Jul 18, 2018 8.450 8.550 8.450 8.545 19,460 +0.07(+0.89%)
Jul 17, 2018 8.520 8.520 8.404 8.470 22,661 +0.02(+0.24%)
Jul 16, 2018 8.400 8.512 8.400 8.450 20,731 +0.00(+0.00%)
Jul 13, 2018 8.400 8.530 8.400 8.450 12,968 -0.05(-0.56%)
Jul 12, 2018 8.640 8.640 8.410 8.498 23,686 +0.01(+0.09%)
Jul 11, 2018 8.680 8.680 8.490 8.490 33,244 -0.13(-1.57%)
Jul 10, 2018 8.700 8.700 8.620 8.625 36,529 -0.06(-0.75%)
Jul 09, 2018 8.580 8.760 8.580 8.690 41,275 +0.11(+1.28%)
Jul 06, 2018 8.400 8.620 8.400 8.580 29,523 +0.19(+2.26%)
Jul 05, 2018 8.500 8.500 8.310 8.390 26,043 +0.18(+2.13%)
Jul 03, 2018 8.215 8.215 8.215 0 -0.12(-1.38%)
Jul 02, 2018 8.320 8.350 8.305 8.330 42,932 -0.06(-0.77%)
Jun 29, 2018 8.440 8.440 8.310 8.395 30,161 +0.12(+1.51%)
Jun 28, 2018 8.330 8.330 8.130 8.270 42,616 +0.20(+2.53%)
Jun 27, 2018 8.190 8.190 8.020 8.066 50,214 -0.09(-1.15%)
Jun 26, 2018 8.280 8.280 8.120 8.160 83,237 -0.16(-1.92%)
Jun 25, 2018 8.490 8.490 8.260 8.320 82,845 +0.01(+0.12%)
Jun 22, 2018 8.360 8.360 8.290 8.310 56,543 +0.08(+0.97%)
Jun 21, 2018 8.360 8.360 8.200 8.230 81,763 +0.04(+0.55%)
Jun 20, 2018 7.920 8.250 7.920 8.185 67,258 -0.01(-0.12%)
Jun 19, 2018 8.230 8.230 8.050 8.195 62,213 -0.09(-1.09%)
Jun 18, 2018 8.300 8.300 8.262 8.285 59,895 +0.06(+0.79%)
Jun 15, 2018 8.310 8.310 8.220 12,389 -0.09(-1.08%)
Jun 14, 2018 8.150 8.335 8.150 8.310 7,361 -0.05(-0.60%)
Jun 13, 2018 8.340 8.380 8.338 8.360 19,808 +0.02(+0.24%)
Jun 12, 2018 8.380 8.410 8.320 8.340 15,587 -0.04(-0.54%)
Jun 11, 2018 8.490 8.490 8.365 8.385 15,150 +0.02(+0.24%)
Jun 08, 2018 8.470 8.470 8.320 8.365 3,523 -0.06(-0.77%)
Jun 07, 2018 8.420 8.430 8.360 8.430 19,124 +0.09(+1.14%)
Jun 06, 2018 8.310 8.420 8.287 8.335 4,771 +0.25(+3.03%)
Jun 05, 2018 8.180 8.180 8.070 8.090 11,222 -0.10(-1.22%)
Jun 04, 2018 8.175 8.190 8.140 8.190 4,457 -0.15(-1.74%)
Jun 01, 2018 8.350 8.350 8.320 8.335 11,891 +0.24(+2.90%)
May 31, 2018 8.210 8.210 8.060 8.100 28,225 +0.05(+0.68%)
May 30, 2018 7.945 8.060 7.940 8.045 11,634 +0.25(+3.27%)
May 29, 2018 7.760 7.790 7.760 7.790 3,861 +0.03(+0.39%)
May 25, 2018 7.760 7.760 7.760 0 -0.02(-0.26%)
May 24, 2018 7.660 7.780 7.660 7.780 12,828 -0.07(-0.89%)
May 23, 2018 7.600 7.898 7.600 7.850 5,612 -0.17(-2.06%)
May 22, 2018 8.080 8.090 8.015 8.015 8,422 -0.25(-3.08%)
May 21, 2018 8.220 8.270 8.220 8.270 5,307 +0.05(+0.61%)
May 18, 2018 8.285 8.285 8.220 8.220 2,936 -0.15(-1.79%)
May 17, 2018 8.364 8.374 8.310 8.370 4,803 +0.18(+2.20%)
May 16, 2018 8.250 8.250 8.120 8.190 6,652 -0.23(-2.73%)
May 15, 2018 8.420 8.450 8.420 8.420 5,970 -0.16(-1.86%)
May 14, 2018 8.600 8.620 8.570 8.580 7,886 +0.25(+3.00%)
May 11, 2018 8.221 8.390 8.221 8.330 49,361 -0.12(-1.42%)
May 10, 2018 8.440 8.450 8.350 8.450 45,758 +0.07(+0.84%)
May 09, 2018 8.350 8.380 8.350 8.380 2,737 -0.02(-0.24%)
May 08, 2018 8.350 8.420 8.350 8.400 5,810 -0.20(-2.33%)
May 07, 2018 8.606 8.630 8.570 8.600 2,555 +0.09(+1.06%)
May 04, 2018 8.500 8.560 8.500 8.510 2,761 -0.03(-0.35%)
May 03, 2018 8.360 8.570 8.360 8.540 63,890 +0.35(+4.34%)
May 02, 2018 8.170 8.240 8.160 8.185 8,308 +0.13(+1.68%)
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.