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 )

4.395 -0.110 (-2.44%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 13, 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, 2020 4.420 4.490 4.380 4.390 14,727 +0.30(+7.33%)
Apr 29, 2020 3.910 4.090 3.910 4.090 38,943 +0.28(+7.35%)
Apr 28, 2020 3.780 3.880 3.780 3.810 16,711 +0.04(+1.06%)
Apr 27, 2020 3.800 3.800 3.697 3.770 20,309 -0.07(-1.82%)
Apr 24, 2020 3.820 3.840 3.800 3.840 3,800 +0.01(+0.26%)
Apr 23, 2020 3.830 3.860 3.830 3.830 27,392 +0.13(+3.51%)
Apr 22, 2020 3.680 3.735 3.670 3.700 12,506 +0.16(+4.52%)
Apr 21, 2020 3.710 3.710 3.510 3.540 113,902 -0.18(-4.84%)
Apr 20, 2020 3.850 3.850 3.650 3.720 45,057 -0.18(-4.62%)
Apr 17, 2020 3.820 3.960 3.820 3.900 13,800 +0.17(+4.56%)
Apr 16, 2020 3.640 3.854 3.640 3.730 29,415 +0.01(+0.27%)
Apr 15, 2020 3.990 3.990 3.720 3.720 12,251 -0.15(-3.88%)
Apr 14, 2020 3.880 3.900 3.810 3.870 16,236 +0.15(+4.03%)
Apr 13, 2020 3.500 3.800 3.500 3.720 19,421 +0.06(+1.54%)
Apr 09, 2020 3.745 3.745 3.640 3.663 16,700 +0.16(+4.67%)
Apr 08, 2020 3.452 3.520 3.420 3.500 16,358 -0.07(-1.96%)
Apr 07, 2020 3.600 3.640 3.540 3.570 29,577 +0.09(+2.59%)
Apr 06, 2020 3.380 3.480 3.310 3.480 42,237 +0.38(+12.26%)
Apr 03, 2020 3.190 3.280 3.100 3.100 19,800 -0.27(-8.15%)
Apr 02, 2020 3.270 3.450 3.270 3.375 20,125 -0.04(-1.16%)
Apr 01, 2020 3.570 3.570 3.400 3.414 8,873 -0.16(-4.36%)
Mar 31, 2020 3.575 3.703 3.470 3.570 26,739 -0.25(-6.54%)
Mar 30, 2020 3.690 3.830 3.690 3.820 98,130 +0.26(+7.36%)
Mar 27, 2020 3.330 3.580 3.330 3.558 21,900 -0.16(-4.20%)
Mar 26, 2020 3.820 3.820 3.660 3.714 60,456 +0.10(+2.88%)
Mar 25, 2020 3.420 3.750 3.420 3.610 17,596 -0.24(-6.11%)
Mar 24, 2020 3.660 3.855 3.660 3.845 52,386 +0.56(+17.10%)
Mar 23, 2020 3.090 3.630 3.090 3.284 40,957 -0.00(-0.05%)
Mar 20, 2020 3.690 3.690 3.250 3.285 34,100 +0.02(+0.46%)
Mar 19, 2020 3.120 3.320 3.120 3.270 16,210 +0.11(+3.63%)
Mar 18, 2020 3.267 3.570 3.140 3.155 17,471 -0.52(-14.25%)
Mar 17, 2020 3.480 3.680 3.480 3.680 48,566 +0.27(+7.84%)
Mar 16, 2020 3.800 3.800 3.330 3.413 27,096 -0.59(-14.69%)
Mar 13, 2020 4.250 4.250 3.850 4.000 35,800 +0.44(+12.36%)
Mar 12, 2020 3.499 3.800 3.340 3.560 31,460 -0.48(-11.97%)
Mar 11, 2020 4.440 4.440 4.020 4.044 55,530 -0.33(-7.46%)
Mar 10, 2020 4.500 4.580 4.217 4.370 85,915 +0.52(+13.51%)
Mar 09, 2020 4.020 4.020 3.850 3.850 34,866 -0.77(-16.76%)
Mar 06, 2020 4.600 4.660 4.590 4.625 11,500 -0.17(-3.65%)
Mar 05, 2020 4.990 4.990 4.800 4.800 18,569 -0.36(-6.98%)
Mar 04, 2020 5.030 5.180 5.030 5.160 58,355 +0.19(+3.82%)
Mar 03, 2020 5.050 5.160 4.970 4.970 210,969 -0.18(-3.50%)
Mar 02, 2020 5.084 5.170 5.065 5.150 62,623 +0.15(+3.00%)
Feb 28, 2020 5.030 5.120 5.000 5.000 34,900 -0.12(-2.34%)
Feb 27, 2020 5.200 5.260 5.120 5.120 44,356 -0.14(-2.66%)
Feb 26, 2020 5.220 5.450 5.220 5.260 58,667 -0.22(-4.01%)
Feb 25, 2020 5.660 5.670 5.480 5.480 66,278 -0.09(-1.62%)
Feb 24, 2020 5.800 5.800 5.540 5.570 19,923 -0.23(-3.97%)
Feb 21, 2020 5.885 5.900 5.780 5.800 25,800 +0.02(+0.35%)
Feb 20, 2020 5.750 5.850 5.750 5.780 25,833 +0.10(+1.67%)
Feb 19, 2020 5.590 5.770 5.590 5.685 31,591 -0.08(-1.47%)
Feb 18, 2020 5.940 5.940 5.720 5.770 12,135 -0.11(-1.87%)
Feb 14, 2020 5.865 5.890 5.850 5.880 21,400 +0.09(+1.55%)
Feb 13, 2020 5.875 5.920 5.790 5.790 39,365 -0.01(-0.17%)
Feb 12, 2020 5.710 5.810 5.710 5.800 48,158 +0.05(+0.96%)
Feb 11, 2020 5.765 5.775 5.660 5.745 32,617 +0.16(+2.86%)
Feb 10, 2020 5.650 5.650 5.500 5.585 7,886 -0.19(-3.29%)
Feb 07, 2020 5.800 5.810 5.760 5.775 15,300 -0.01(-0.26%)
Feb 06, 2020 5.770 5.860 5.770 5.790 26,982 +0.03(+0.52%)
Feb 05, 2020 5.670 5.830 5.670 5.760 82,359 +0.10(+1.77%)
Feb 04, 2020 5.600 5.690 5.570 5.660 96,926 +0.09(+1.62%)
Feb 03, 2020 5.540 5.750 5.540 5.570 17,815 -0.10(-1.76%)
Jan 31, 2020 5.770 5.825 5.670 5.670 52,600 -0.18(-3.04%)
Jan 30, 2020 5.900 5.900 5.780 5.848 32,182 -0.08(-1.39%)
Jan 29, 2020 5.895 5.980 5.895 5.930 73,856 -0.07(-1.17%)
Jan 28, 2020 5.890 6.050 5.890 6.000 34,469 +0.03(+0.50%)
Jan 27, 2020 6.011 6.020 5.970 5.970 15,258 -0.13(-2.13%)
Jan 24, 2020 6.290 6.290 6.070 6.100 7,000 -0.19(-3.02%)
Jan 23, 2020 6.520 6.520 6.220 6.290 21,359 -0.02(-0.32%)
Jan 22, 2020 6.260 6.340 6.260 6.310 7,990 +0.00(+0.00%)
Jan 21, 2020 6.260 6.360 6.260 6.310 7,411 +0.07(+1.15%)
Jan 17, 2020 6.480 6.480 6.220 6.238 4,500 +0.11(+1.76%)
Jan 16, 2020 6.180 6.320 6.100 6.130 32,491 -0.19(-3.01%)
Jan 15, 2020 6.470 6.470 6.180 6.320 9,479 -0.10(-1.63%)
Jan 14, 2020 6.300 6.425 6.300 6.425 2,258 +0.12(+1.82%)
Jan 13, 2020 6.211 6.310 6.211 6.310 7,453 +0.03(+0.45%)
Jan 10, 2020 6.350 6.350 6.280 6.282 16,300 -0.04(-0.60%)
Jan 09, 2020 6.190 6.350 6.190 6.320 8,692 -0.03(-0.47%)
Jan 08, 2020 6.140 6.400 6.140 6.350 9,896 -0.01(-0.16%)
Jan 07, 2020 6.360 6.490 6.340 6.360 23,756 +0.04(+0.55%)
Jan 06, 2020 6.355 6.360 6.210 6.325 7,777 -0.04(-0.55%)
Jan 03, 2020 6.420 6.490 6.358 6.360 10,000 -0.14(-2.15%)
Jan 02, 2020 6.388 6.500 6.310 6.500 14,737 +0.09(+1.40%)
Dec 31, 2019 6.310 6.490 6.310 6.410 11,700 -0.08(-1.23%)
Dec 30, 2019 6.505 6.505 6.430 6.490 13,732 -0.02(-0.31%)
Dec 27, 2019 6.520 6.570 6.470 6.510 17,300 -0.06(-0.91%)
Dec 26, 2019 6.410 6.570 6.410 6.570 34,195 +0.02(+0.31%)
Dec 24, 2019 6.540 6.550 6.500 6.550 4,700 +0.04(+0.61%)
Dec 23, 2019 6.560 6.603 6.360 6.510 12,545 -0.09(-1.36%)
Dec 20, 2019 6.450 6.750 6.450 6.600 14,200 +0.11(+1.77%)
Dec 19, 2019 6.320 6.598 6.320 6.485 11,040 -0.01(-0.23%)
Dec 18, 2019 6.461 6.540 6.440 6.500 8,510 -0.04(-0.54%)
Dec 17, 2019 6.570 6.570 6.500 6.535 9,623 -0.16(-2.39%)
Dec 16, 2019 6.665 6.720 6.665 6.695 7,014 +0.11(+1.67%)
Dec 13, 2019 6.500 6.640 6.500 6.585 11,700 +0.17(+2.73%)
Dec 12, 2019 6.300 6.410 6.230 6.410 21,061 +0.14(+2.23%)
Dec 11, 2019 6.120 6.300 6.120 6.270 16,566 +0.09(+1.46%)
Dec 10, 2019 6.040 6.280 6.040 6.180 17,346 -0.04(-0.56%)
Dec 09, 2019 6.170 6.260 6.161 6.215 16,462 +0.08(+1.22%)
Dec 06, 2019 6.130 6.150 6.010 6.140 15,600 +0.02(+0.33%)
Dec 05, 2019 5.970 6.230 5.970 6.120 36,261 -0.11(-1.77%)
Dec 04, 2019 6.220 6.280 6.160 6.230 62,558 -0.05(-0.80%)
Dec 03, 2019 6.160 6.280 6.160 6.280 47,760 +0.03(+0.48%)
Dec 02, 2019 6.550 6.550 6.230 6.250 13,992 -0.07(-1.11%)
Nov 29, 2019 6.320 6.320 6.230 6.320 4,400 +0.00(+0.08%)
Nov 27, 2019 6.170 6.360 6.170 6.315 8,300 +0.00(+0.00%)
Nov 26, 2019 6.440 6.440 6.270 6.315 58,317 -0.27(-4.17%)
Nov 25, 2019 6.440 6.590 6.440 6.590 11,510 +0.14(+2.17%)
Nov 22, 2019 6.510 6.620 6.450 6.450 8,100 -0.05(-0.77%)
Nov 21, 2019 6.240 6.530 6.240 6.500 18,768 -0.09(-1.44%)
Nov 20, 2019 6.600 6.630 6.540 6.595 10,831 -0.12(-1.74%)
Nov 19, 2019 6.600 6.730 6.600 6.712 26,407 -0.03(-0.42%)
Nov 18, 2019 6.715 6.750 6.710 6.740 3,880 +0.03(+0.45%)
Nov 15, 2019 6.710 6.750 6.710 6.710 14,000 +0.05(+0.75%)
Nov 14, 2019 6.665 6.740 6.660 6.660 11,958 -0.01(-0.15%)
Nov 13, 2019 6.660 6.740 6.600 6.670 20,391 -0.01(-0.15%)
Nov 12, 2019 6.580 6.700 6.580 6.680 15,149 -0.01(-0.15%)
Nov 11, 2019 6.560 6.700 6.560 6.690 12,319 +0.09(+1.36%)
Nov 08, 2019 6.600 6.650 6.600 6.600 9,700 +0.01(+0.15%)
Nov 07, 2019 6.570 6.600 6.570 6.590 20,219 +0.13(+2.01%)
Nov 06, 2019 6.650 6.650 6.360 6.460 5,612 +0.03(+0.39%)
Nov 05, 2019 6.420 6.480 6.420 6.435 9,327 +0.01(+0.16%)
Nov 04, 2019 6.535 6.535 6.350 6.425 7,041 +0.12(+1.82%)
Nov 01, 2019 6.320 6.340 6.210 6.310 10,500 +0.11(+1.77%)
Oct 31, 2019 6.410 6.410 6.130 6.200 9,667 +0.00(+0.08%)
Oct 30, 2019 6.060 6.229 6.060 6.195 19,065 +0.04(+0.57%)
Oct 29, 2019 6.205 6.310 6.100 6.160 11,298 -0.08(-1.36%)
Oct 28, 2019 6.240 6.300 6.240 6.245 18,384 -0.17(-2.73%)
Oct 25, 2019 6.480 6.480 6.360 6.420 6,300 +0.03(+0.39%)
Oct 24, 2019 6.390 6.399 6.390 6.395 7,725 -0.05(-0.70%)
Oct 23, 2019 6.550 6.550 6.390 6.440 22,973 +0.03(+0.40%)
Oct 22, 2019 6.410 6.480 6.350 6.414 25,315 +0.08(+1.33%)
Oct 21, 2019 6.280 6.470 6.280 6.330 38,217 +0.17(+2.76%)
Oct 18, 2019 6.204 6.226 6.160 6.160 3,200 -0.05(-0.81%)
Oct 17, 2019 6.070 6.320 6.070 6.210 29,016 +0.21(+3.50%)
Oct 16, 2019 6.040 6.060 6.000 6.000 19,147 -0.07(-1.15%)
Oct 15, 2019 5.970 6.080 5.970 6.070 38,272 +0.01(+0.17%)
Oct 14, 2019 6.050 6.150 6.050 6.060 17,342 -0.09(-1.46%)
Oct 11, 2019 6.106 6.160 6.106 6.150 4,600 +0.00(+0.00%)
Oct 10, 2019 6.060 6.230 6.020 6.150 51,701 -0.01(-0.16%)
Oct 09, 2019 6.130 6.240 6.031 6.160 22,107 -0.05(-0.74%)
Oct 08, 2019 6.210 6.240 6.190 6.206 19,932 -0.03(-0.54%)
Oct 07, 2019 6.160 6.270 6.160 6.240 11,686 -0.01(-0.16%)
Oct 04, 2019 6.050 6.250 6.050 6.250 11,100 -0.03(-0.48%)
Oct 03, 2019 6.300 6.350 6.208 6.280 40,339 -0.12(-1.88%)
Oct 02, 2019 6.460 6.460 6.260 6.400 6,671 -0.03(-0.47%)
Oct 01, 2019 6.450 6.500 6.420 6.430 30,002 -0.06(-0.92%)
Sep 30, 2019 6.450 6.490 6.350 6.490 55,192 +0.10(+1.56%)
Sep 27, 2019 6.450 6.470 6.380 6.390 11,500 -0.07(-1.01%)
Sep 26, 2019 6.390 6.460 6.390 6.455 18,550 +0.04(+0.70%)
Sep 25, 2019 6.420 6.480 6.375 6.410 11,917 -0.01(-0.23%)
Sep 24, 2019 6.550 6.610 6.400 6.425 82,154 -0.23(-3.38%)
Sep 23, 2019 6.510 6.660 6.510 6.650 23,863 +0.05(+0.70%)
Sep 20, 2019 6.770 6.770 6.604 6.604 7,500 +0.05(+0.82%)
Sep 19, 2019 6.720 6.720 6.550 6.550 11,137 -0.11(-1.65%)
Sep 18, 2019 6.800 6.800 6.540 6.660 16,707 +0.04(+0.60%)
Sep 17, 2019 6.735 6.740 6.450 6.620 28,659 -0.11(-1.63%)
Sep 16, 2019 6.710 6.805 6.710 6.730 8,651 -0.04(-0.59%)
Sep 13, 2019 6.720 6.800 6.720 6.770 4,300 -0.03(-0.44%)
Sep 12, 2019 6.610 6.890 6.610 6.800 10,677 +0.20(+3.03%)
Sep 11, 2019 6.500 6.600 6.500 6.600 19,821 +0.26(+4.18%)
Sep 10, 2019 6.120 6.390 6.120 6.335 42,174 +0.25(+4.02%)
Sep 09, 2019 6.025 6.240 6.025 6.090 27,074 +0.04(+0.74%)
Sep 06, 2019 6.000 6.070 6.000 6.045 21,600 +0.08(+1.26%)
Sep 05, 2019 6.000 6.000 5.910 5.970 44,068 +0.11(+1.88%)
Sep 04, 2019 5.745 5.940 5.740 5.860 150,150 +0.01(+0.17%)
Sep 03, 2019 5.760 5.870 5.760 5.850 65,023 +0.07(+1.21%)
Aug 30, 2019 5.700 5.940 5.700 5.780 10,800 -0.17(-2.78%)
Aug 29, 2019 5.860 5.980 5.860 5.945 20,114 +0.10(+1.62%)
Aug 28, 2019 5.850 6.010 5.844 5.850 37,617 +0.09(+1.56%)
Aug 27, 2019 5.815 5.815 5.750 5.760 100,926 -0.06(-1.03%)
Aug 26, 2019 5.690 5.820 5.690 5.820 2,110 +0.11(+1.93%)
Aug 23, 2019 5.800 5.800 5.690 5.710 14,900 -0.22(-3.71%)
Aug 22, 2019 5.826 5.960 5.770 5.930 68,126 +0.09(+1.54%)
Aug 21, 2019 5.850 5.890 5.796 5.840 9,902 +0.07(+1.21%)
Aug 20, 2019 5.950 5.950 5.770 5.770 48,262 -0.18(-3.03%)
Aug 19, 2019 6.060 6.060 5.910 5.950 7,728 -0.04(-0.67%)
Aug 16, 2019 6.080 6.080 5.928 5.990 7,100 -0.15(-2.44%)
Aug 15, 2019 6.180 6.200 6.130 6.140 23,795 +0.02(+0.33%)
Aug 14, 2019 6.115 6.120 6.060 6.120 6,264 -0.06(-0.97%)
Aug 13, 2019 6.205 6.205 6.150 6.180 18,313 +0.15(+2.49%)
Aug 12, 2019 6.070 6.130 6.030 6.030 8,266 -0.04(-0.66%)
Aug 09, 2019 6.170 6.210 6.070 6.070 15,000 -0.02(-0.33%)
Aug 08, 2019 5.890 6.120 5.890 6.090 10,391 +0.14(+2.35%)
Aug 07, 2019 5.990 5.990 5.900 5.950 27,966 -0.06(-1.00%)
Aug 06, 2019 5.810 6.030 5.810 6.010 51,156 +0.11(+1.86%)
Aug 05, 2019 6.050 6.130 5.900 5.900 29,039 -0.25(-4.06%)
Aug 02, 2019 6.190 6.200 6.110 6.150 18,100 -0.09(-1.44%)
Aug 01, 2019 6.370 6.410 6.240 6.240 18,279 -0.18(-2.80%)
Jul 31, 2019 6.530 6.530 6.370 6.420 4,876 -0.03(-0.47%)
Jul 30, 2019 6.480 6.500 6.380 6.450 9,147 -0.08(-1.23%)
Jul 29, 2019 6.500 6.530 6.500 6.530 9,872 +0.06(+0.85%)
Jul 26, 2019 6.495 6.500 6.460 6.475 1,800 +0.02(+0.39%)
Jul 25, 2019 6.430 6.490 6.430 6.450 5,098 -0.11(-1.68%)
Jul 24, 2019 6.495 6.560 6.430 6.560 8,164 +0.11(+1.71%)
Jul 23, 2019 6.480 6.480 6.430 6.450 9,192 -0.04(-0.62%)
Jul 22, 2019 6.535 6.550 6.390 6.490 20,228 +0.17(+2.61%)
Jul 19, 2019 6.210 6.390 6.210 6.325 7,200 +0.15(+2.40%)
Jul 18, 2019 6.150 6.210 6.150 6.177 36,405 +0.02(+0.28%)
Jul 17, 2019 6.060 6.170 6.060 6.160 31,401 +0.00(+0.00%)
Jul 16, 2019 6.210 6.330 6.140 6.160 45,419 -0.18(-2.84%)
Jul 15, 2019 6.380 6.400 6.340 6.340 16,983 -0.06(-0.94%)
Jul 12, 2019 6.406 6.430 6.320 6.400 13,600 +0.01(+0.16%)
Jul 11, 2019 6.450 6.500 6.390 6.390 11,490 -0.01(-0.16%)
Jul 10, 2019 6.530 6.530 6.330 6.400 10,712 +0.04(+0.63%)
Jul 09, 2019 6.410 6.490 6.320 6.360 55,358 -0.22(-3.40%)
Jul 08, 2019 6.600 6.600 6.584 6.584 1,435 +0.05(+0.83%)
Jul 05, 2019 6.600 6.610 6.510 6.530 9,300 -0.19(-2.83%)
Jul 03, 2019 6.700 6.768 6.700 6.720 4,000 +0.08(+1.20%)
Jul 02, 2019 6.670 6.750 6.590 6.640 5,706 +0.05(+0.84%)
Jul 01, 2019 6.635 6.635 6.570 6.585 9,475 +0.07(+1.00%)
Jun 28, 2019 6.460 6.600 6.460 6.520 3,300 -0.12(-1.88%)
Jun 27, 2019 6.610 6.690 6.600 6.645 7,799 -0.10(-1.42%)
Jun 26, 2019 6.775 6.820 6.740 6.740 2,591 +0.04(+0.60%)
Jun 25, 2019 6.660 6.780 6.660 6.700 15,627 -0.03(-0.45%)
Jun 24, 2019 6.610 6.730 6.610 6.730 10,978 +0.13(+1.97%)
Jun 21, 2019 6.600 6.600 6.460 6.600 9,100 -0.15(-2.22%)
Jun 20, 2019 6.790 6.790 6.730 6.750 1,913 +0.01(+0.22%)
Jun 19, 2019 6.780 6.780 6.720 6.735 5,646 +0.05(+0.75%)
Jun 18, 2019 6.580 6.730 6.580 6.685 34,479 +0.11(+1.67%)
Jun 17, 2019 6.470 6.622 6.470 6.575 8,881 -0.04(-0.53%)
Jun 14, 2019 6.810 6.810 6.610 6.610 14,400 -0.04(-0.60%)
Jun 13, 2019 6.710 6.720 6.620 6.650 14,735 -0.06(-0.89%)
Jun 12, 2019 6.720 6.730 6.670 6.710 55,482 -0.05(-0.74%)
Jun 11, 2019 6.790 6.840 6.680 6.760 82,287 -0.03(-0.44%)
Jun 10, 2019 6.800 6.830 6.760 6.790 8,741 +0.03(+0.44%)
Jun 07, 2019 6.700 6.770 6.700 6.760 15,300 +0.09(+1.35%)
Jun 06, 2019 6.650 6.700 6.645 6.670 3,486 +0.03(+0.45%)
Jun 05, 2019 6.570 6.690 6.570 6.640 12,035 -0.07(-1.04%)
Jun 04, 2019 6.639 6.770 6.639 6.710 25,391 +0.10(+1.51%)
Jun 03, 2019 6.576 6.630 6.570 6.610 15,823 +0.04(+0.69%)
May 31, 2019 6.555 6.575 6.555 6.565 36,000 +0.04(+0.54%)
May 30, 2019 6.580 6.580 6.530 6.530 20,418 -0.05(-0.84%)
May 29, 2019 6.610 6.670 6.550 6.585 41,654 -0.07(-1.05%)
May 28, 2019 6.630 6.690 6.630 6.655 13,057 +0.04(+0.60%)
May 24, 2019 6.510 6.630 6.510 6.615 7,500 -0.08(-1.27%)
May 23, 2019 6.770 6.770 6.690 6.700 8,806 +0.08(+1.21%)
May 22, 2019 6.540 6.650 6.540 6.620 4,540 +0.11(+1.69%)
May 21, 2019 6.650 6.650 6.510 6.510 10,476 -0.13(-1.96%)
May 20, 2019 6.610 6.640 6.610 6.640 2,282 +0.15(+2.31%)
May 17, 2019 6.580 6.670 6.490 6.490 11,900 -0.18(-2.70%)
May 16, 2019 6.630 6.775 6.630 6.670 11,117 +0.16(+2.46%)
May 15, 2019 6.420 6.545 6.420 6.510 116,685 +0.05(+0.77%)
May 14, 2019 6.420 6.480 6.360 6.460 50,383 +0.13(+2.01%)
May 13, 2019 6.390 6.390 6.260 6.333 10,671 +0.04(+0.68%)
May 10, 2019 6.410 6.410 6.200 6.290 12,900 +0.19(+3.11%)
May 09, 2019 6.000 6.170 6.000 6.100 18,454 -0.08(-1.29%)
May 08, 2019 6.230 6.260 6.140 6.180 101,034 +0.10(+1.64%)
May 07, 2019 6.090 6.100 6.050 6.080 7,884 -0.01(-0.16%)
May 06, 2019 6.160 6.160 6.060 6.090 23,945 -0.25(-4.02%)
May 03, 2019 6.140 6.420 6.140 6.345 7,700 +0.21(+3.35%)
May 02, 2019 6.290 6.290 6.130 6.139 18,536 -0.09(-1.45%)
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.