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

Rolls Royce Grp ADR (OP: RYCEY )

5.630 +0.120 (+2.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 4.090 4.205 4.020 4.100 941,342 -0.31(-7.03%)
Apr 29, 2020 4.300 4.410 4.250 4.410 615,345 +0.49(+12.50%)
Apr 28, 2020 3.905 3.980 3.880 3.920 737,162 +0.12(+3.16%)
Apr 27, 2020 3.780 3.830 3.750 3.800 446,917 -0.02(-0.52%)
Apr 24, 2020 3.800 3.820 3.740 3.820 321,400 +0.01(+0.39%)
Apr 23, 2020 3.840 3.920 3.790 3.805 876,261 -0.00(-0.13%)
Apr 22, 2020 3.850 3.850 3.780 3.810 475,230 +0.04(+1.20%)
Apr 21, 2020 3.770 3.830 3.740 3.765 521,202 -0.23(-5.64%)
Apr 20, 2020 4.010 4.090 3.980 3.990 475,448 -0.15(-3.62%)
Apr 17, 2020 4.150 4.150 4.040 4.140 426,900 +0.32(+8.38%)
Apr 16, 2020 3.885 3.900 3.780 3.820 681,949 -0.04(-1.04%)
Apr 15, 2020 3.920 3.930 3.820 3.860 457,173 -0.33(-7.88%)
Apr 14, 2020 4.100 4.250 4.100 4.190 1,658,869 +0.00(+0.00%)
Apr 13, 2020 4.280 4.280 4.190 4.190 637,179 -0.06(-1.41%)
Apr 09, 2020 4.230 4.370 4.200 4.250 2,657,700 +0.25(+6.25%)
Apr 08, 2020 4.030 4.060 3.870 4.000 10,670,434 -0.04(-0.99%)
Apr 07, 2020 4.330 4.370 4.020 4.040 3,106,380 +0.38(+10.38%)
Apr 06, 2020 3.640 3.680 3.520 3.660 8,452,739 +0.56(+18.06%)
Apr 03, 2020 3.250 3.250 3.040 3.100 4,472,100 -0.40(-11.43%)
Apr 02, 2020 3.420 3.610 3.260 3.500 772,630 -0.20(-5.41%)
Apr 01, 2020 3.850 3.860 3.690 3.700 691,177 -0.52(-12.32%)
Mar 31, 2020 4.300 4.350 4.170 4.220 787,617 +0.13(+3.18%)
Mar 30, 2020 4.080 4.180 3.900 4.090 1,350,029 -0.48(-10.50%)
Mar 27, 2020 4.595 4.780 4.470 4.570 468,400 -0.43(-8.60%)
Mar 26, 2020 4.780 5.050 4.780 5.000 925,455 +0.26(+5.49%)
Mar 25, 2020 4.475 4.800 4.460 4.740 459,732 +0.57(+13.67%)
Mar 24, 2020 4.150 4.280 4.020 4.170 811,967 +0.21(+5.30%)
Mar 23, 2020 3.800 4.060 3.600 3.960 1,514,483 -0.24(-5.71%)
Mar 20, 2020 4.190 4.470 4.150 4.200 417,300 -0.20(-4.55%)
Mar 19, 2020 3.848 4.530 3.740 4.400 2,809,209 +0.24(+5.77%)
Mar 18, 2020 4.010 4.160 3.875 4.160 1,536,669 -0.61(-12.79%)
Mar 17, 2020 4.880 5.030 4.615 4.770 1,560,125 -0.47(-8.97%)
Mar 16, 2020 5.020 5.870 4.890 5.240 743,210 -1.10(-17.32%)
Mar 13, 2020 6.300 6.350 5.800 6.338 1,346,100 +0.35(+5.80%)
Mar 12, 2020 6.130 6.260 5.750 5.990 1,478,166 -1.01(-14.40%)
Mar 11, 2020 7.185 7.250 6.900 6.998 726,533 -0.49(-6.57%)
Mar 10, 2020 7.540 7.560 7.250 7.490 825,457 +0.04(+0.54%)
Mar 09, 2020 7.400 7.780 7.380 7.450 399,546 -0.39(-4.97%)
Mar 06, 2020 7.740 7.920 7.730 7.840 344,500 +0.16(+2.08%)
Mar 05, 2020 7.550 7.730 7.480 7.680 448,523 -0.37(-4.60%)
Mar 04, 2020 8.040 8.070 7.860 8.050 505,635 -0.13(-1.59%)
Mar 03, 2020 8.330 8.400 8.060 8.180 800,148 +0.16(+2.00%)
Mar 02, 2020 8.080 8.130 7.770 8.020 523,313 -0.13(-1.60%)
Feb 28, 2020 8.210 8.335 8.000 8.150 1,130,700 +0.44(+5.71%)
Feb 27, 2020 7.750 7.960 7.630 7.710 493,992 -0.25(-3.14%)
Feb 26, 2020 8.040 8.110 7.921 7.960 340,021 +0.08(+0.95%)
Feb 25, 2020 8.180 8.230 7.870 7.885 467,033 -0.34(-4.08%)
Feb 24, 2020 8.140 8.260 8.040 8.220 258,842 -0.24(-2.84%)
Feb 21, 2020 8.600 8.640 8.450 8.460 290,700 -0.33(-3.75%)
Feb 20, 2020 8.790 8.860 8.680 8.790 248,769 +0.05(+0.53%)
Feb 19, 2020 8.700 8.800 8.660 8.744 633,734 -0.24(-2.63%)
Feb 18, 2020 8.930 9.000 8.850 8.980 459,378 +0.03(+0.28%)
Feb 14, 2020 8.960 9.010 8.890 8.955 772,800 +0.12(+1.42%)
Feb 13, 2020 8.830 8.930 8.830 8.830 235,226 -0.34(-3.71%)
Feb 12, 2020 9.170 9.190 9.110 9.170 222,714 +0.04(+0.44%)
Feb 11, 2020 9.060 9.200 9.060 9.130 249,688 -0.02(-0.19%)
Feb 10, 2020 9.030 9.148 9.030 9.148 153,129 +0.15(+1.64%)
Feb 07, 2020 9.100 9.100 8.990 9.000 282,900 -0.13(-1.42%)
Feb 06, 2020 9.190 9.210 9.130 9.130 174,717 +0.01(+0.11%)
Feb 05, 2020 9.110 9.140 9.050 9.120 342,153 +0.03(+0.33%)
Feb 04, 2020 9.050 9.110 9.020 9.090 238,071 +0.13(+1.45%)
Feb 03, 2020 8.900 9.000 8.890 8.960 453,411 -0.03(-0.31%)
Jan 31, 2020 8.990 9.040 8.950 8.988 307,500 -0.09(-1.01%)
Jan 30, 2020 8.940 9.090 8.910 9.080 419,169 +0.14(+1.57%)
Jan 29, 2020 8.800 8.980 8.800 8.940 781,571 +0.22(+2.52%)
Jan 28, 2020 8.590 8.720 8.540 8.720 494,227 +0.22(+2.59%)
Jan 27, 2020 8.360 8.540 8.330 8.500 918,143 -0.22(-2.58%)
Jan 24, 2020 8.780 8.810 8.714 8.725 550,700 -0.09(-1.05%)
Jan 23, 2020 8.850 8.870 8.730 8.818 624,885 +0.06(+0.66%)
Jan 22, 2020 8.810 8.810 8.680 8.760 1,177,303 -0.10(-1.13%)
Jan 21, 2020 8.870 8.900 8.820 8.860 731,051 -0.16(-1.77%)
Jan 17, 2020 9.020 9.030 8.970 9.020 242,600 -0.04(-0.44%)
Jan 16, 2020 8.930 9.090 8.920 9.060 926,243 +0.11(+1.23%)
Jan 15, 2020 8.950 9.020 8.930 8.950 309,563 -0.02(-0.22%)
Jan 14, 2020 8.990 9.000 8.920 8.970 714,617 -0.03(-0.33%)
Jan 13, 2020 8.860 9.010 8.840 9.000 985,330 -0.06(-0.66%)
Jan 10, 2020 9.050 9.080 9.010 9.060 1,679,800 +0.03(+0.33%)
Jan 09, 2020 8.920 9.040 8.916 9.030 1,115,372 +0.23(+2.61%)
Jan 08, 2020 8.730 8.870 8.700 8.800 336,652 +0.02(+0.23%)
Jan 07, 2020 8.810 8.820 8.728 8.780 351,640 -0.22(-2.44%)
Jan 06, 2020 8.896 9.020 8.890 9.000 418,860 +0.18(+2.04%)
Jan 03, 2020 8.880 8.900 8.820 8.820 269,700 -0.17(-1.89%)
Jan 02, 2020 8.990 9.010 8.930 8.990 369,635 -0.02(-0.22%)
Dec 31, 2019 8.920 9.060 8.880 9.010 370,100 +0.00(+0.00%)
Dec 30, 2019 9.150 9.150 9.010 9.010 401,904 -0.14(-1.53%)
Dec 27, 2019 9.178 9.210 9.150 9.150 267,300 -0.04(-0.43%)
Dec 26, 2019 9.030 9.200 8.990 9.190 400,389 +0.20(+2.22%)
Dec 24, 2019 9.090 9.090 8.980 8.990 177,700 -0.10(-1.10%)
Dec 23, 2019 9.020 9.090 9.000 9.090 336,674 +0.09(+1.00%)
Dec 20, 2019 9.040 9.060 9.000 9.000 397,400 +0.02(+0.17%)
Dec 19, 2019 9.050 9.060 8.980 8.985 274,972 -0.11(-1.16%)
Dec 18, 2019 9.120 9.150 9.070 9.090 255,795 +0.09(+0.99%)
Dec 17, 2019 9.065 9.080 9.000 9.001 508,887 -0.38(-4.04%)
Dec 16, 2019 9.400 9.430 9.322 9.380 507,199 +0.23(+2.51%)
Dec 13, 2019 9.137 9.250 9.120 9.150 485,000 -0.10(-1.08%)
Dec 12, 2019 9.170 9.320 9.160 9.250 551,119 +0.03(+0.33%)
Dec 11, 2019 9.265 9.320 9.190 9.220 604,475 +0.06(+0.66%)
Dec 10, 2019 9.318 9.350 9.160 9.160 1,542,148 -0.38(-3.98%)
Dec 09, 2019 9.485 9.570 9.460 9.540 455,739 +0.17(+1.81%)
Dec 06, 2019 9.350 9.400 9.330 9.370 285,500 +0.17(+1.85%)
Dec 05, 2019 9.160 9.230 9.130 9.200 287,236 +0.03(+0.33%)
Dec 04, 2019 9.180 9.240 9.120 9.170 370,726 +0.18(+2.00%)
Dec 03, 2019 8.930 9.060 8.870 8.990 403,803 -0.03(-0.37%)
Dec 02, 2019 9.210 9.270 8.990 9.023 453,049 -0.22(-2.37%)
Nov 29, 2019 9.270 9.350 9.230 9.242 212,700 -0.04(-0.41%)
Nov 27, 2019 9.398 9.400 9.250 9.280 198,400 -0.26(-2.73%)
Nov 26, 2019 9.650 9.650 9.530 9.540 251,792 -0.14(-1.45%)
Nov 25, 2019 9.640 9.680 9.535 9.680 397,364 +0.22(+2.33%)
Nov 22, 2019 9.540 9.570 9.410 9.460 229,600 +0.13(+1.39%)
Nov 21, 2019 9.422 9.422 9.310 9.330 403,664 -0.06(-0.69%)
Nov 20, 2019 9.510 9.530 9.350 9.395 298,902 -0.16(-1.62%)
Nov 19, 2019 9.630 9.750 9.550 9.550 507,101 -0.05(-0.52%)
Nov 18, 2019 9.450 9.620 9.450 9.600 297,509 +0.00(+0.00%)
Nov 15, 2019 9.510 9.600 9.510 9.600 151,500 +0.11(+1.18%)
Nov 14, 2019 9.425 9.510 9.400 9.488 225,764 -0.05(-0.54%)
Nov 13, 2019 9.550 9.555 9.460 9.540 177,545 -0.06(-0.63%)
Nov 12, 2019 9.590 9.670 9.530 9.600 112,181 -0.02(-0.21%)
Nov 11, 2019 9.700 9.730 9.470 9.620 121,262 -0.37(-3.70%)
Nov 08, 2019 9.960 10.03 9.940 9.990 91,200 -0.04(-0.40%)
Nov 07, 2019 10.13 10.18 10.01 10.03 143,571 -0.03(-0.30%)
Nov 06, 2019 10.05 10.10 10.03 10.06 105,788 +0.07(+0.72%)
Nov 05, 2019 9.890 10.00 9.780 9.988 109,539 +0.42(+4.37%)
Nov 04, 2019 9.570 9.630 9.560 9.570 100,247 +0.11(+1.16%)
Nov 01, 2019 9.225 9.500 9.225 9.460 273,700 +0.16(+1.72%)
Oct 31, 2019 9.250 9.320 9.140 9.300 157,944 -0.02(-0.21%)
Oct 30, 2019 9.210 9.320 9.180 9.320 70,494 +0.04(+0.43%)
Oct 29, 2019 9.350 9.360 9.270 9.280 133,181 -0.13(-1.38%)
Oct 28, 2019 9.400 9.464 9.360 9.410 218,532 +0.08(+0.87%)
Oct 25, 2019 9.130 9.330 9.111 9.329 750,900 +0.25(+2.74%)
Oct 24, 2019 9.050 9.080 9.020 9.080 148,941 -0.33(-3.51%)
Oct 23, 2019 9.270 9.440 9.270 9.410 170,738 +0.04(+0.43%)
Oct 22, 2019 9.320 9.470 9.315 9.370 276,028 +0.19(+2.07%)
Oct 21, 2019 9.200 9.240 9.160 9.180 139,110 -0.10(-1.08%)
Oct 18, 2019 9.310 9.412 9.180 9.280 196,000 -0.13(-1.38%)
Oct 17, 2019 9.510 9.530 9.370 9.410 171,299 -0.13(-1.36%)
Oct 16, 2019 9.620 9.620 9.530 9.540 144,884 -0.04(-0.44%)
Oct 15, 2019 9.383 9.630 9.380 9.582 133,532 +0.02(+0.23%)
Oct 14, 2019 9.390 9.630 9.361 9.560 1,330,825 +0.23(+2.47%)
Oct 11, 2019 9.230 9.410 9.200 9.330 134,000 +0.35(+3.90%)
Oct 10, 2019 8.980 9.100 8.930 8.980 263,181 +0.01(+0.11%)
Oct 09, 2019 9.030 9.030 8.890 8.970 176,437 +0.10(+1.13%)
Oct 08, 2019 8.850 9.000 8.830 8.870 214,703 -0.17(-1.88%)
Oct 07, 2019 8.990 9.070 8.967 9.040 538,927 +0.07(+0.78%)
Oct 04, 2019 9.000 9.000 8.890 8.970 290,600 +0.04(+0.45%)
Oct 03, 2019 8.900 8.970 8.840 8.930 254,422 -0.12(-1.32%)
Oct 02, 2019 9.130 9.190 9.050 9.050 209,635 -0.41(-4.33%)
Oct 01, 2019 9.630 9.630 9.450 9.460 343,513 -0.26(-2.67%)
Sep 30, 2019 9.760 9.830 9.700 9.720 171,615 +0.01(+0.10%)
Sep 27, 2019 9.871 9.878 9.660 9.710 93,300 -0.01(-0.10%)
Sep 26, 2019 9.780 9.800 9.680 9.720 139,438 +0.03(+0.31%)
Sep 25, 2019 9.570 9.690 9.520 9.690 110,663 +0.08(+0.83%)
Sep 24, 2019 9.670 9.710 9.600 9.610 127,714 -0.04(-0.41%)
Sep 23, 2019 9.690 9.730 9.610 9.650 200,817 -0.21(-2.13%)
Sep 20, 2019 9.840 9.940 9.810 9.860 754,000 -0.27(-2.62%)
Sep 19, 2019 10.03 10.18 10.03 10.13 131,133 +0.05(+0.45%)
Sep 18, 2019 10.06 10.10 9.980 10.08 190,198 -0.04(-0.40%)
Sep 17, 2019 10.03 10.16 10.00 10.12 487,972 +0.01(+0.10%)
Sep 16, 2019 10.12 10.17 10.07 10.11 461,301 -0.34(-3.25%)
Sep 13, 2019 10.39 10.45 10.31 10.45 575,800 +0.18(+1.75%)
Sep 12, 2019 10.19 10.34 10.11 10.27 222,820 -0.06(-0.58%)
Sep 11, 2019 10.59 10.59 10.26 10.33 139,417 +0.22(+2.18%)
Sep 10, 2019 9.890 10.13 9.890 10.11 198,394 +0.36(+3.69%)
Sep 09, 2019 9.720 9.830 9.710 9.750 117,572 +0.04(+0.41%)
Sep 06, 2019 9.770 9.770 9.690 9.710 147,700 +0.15(+1.57%)
Sep 05, 2019 9.540 9.600 9.540 9.560 215,354 +0.11(+1.16%)
Sep 04, 2019 9.470 9.480 9.390 9.450 216,976 +0.13(+1.45%)
Sep 03, 2019 9.190 9.410 9.190 9.315 103,147 -0.12(-1.22%)
Aug 30, 2019 9.550 9.550 9.420 9.430 158,700 +0.17(+1.84%)
Aug 29, 2019 9.270 9.300 9.250 9.260 133,395 +0.07(+0.76%)
Aug 28, 2019 9.110 9.230 9.060 9.190 160,295 -0.10(-1.08%)
Aug 27, 2019 9.340 9.360 9.280 9.290 326,381 -0.01(-0.11%)
Aug 26, 2019 9.410 9.410 9.210 9.300 172,966 +0.07(+0.76%)
Aug 23, 2019 9.400 9.430 9.220 9.230 178,300 -0.33(-3.45%)
Aug 22, 2019 9.460 9.560 9.340 9.560 268,442 -0.04(-0.42%)
Aug 21, 2019 9.602 9.650 9.560 9.600 120,003 +0.19(+2.02%)
Aug 20, 2019 9.440 9.490 9.370 9.410 349,777 +0.09(+0.97%)
Aug 19, 2019 9.380 9.400 9.310 9.320 215,798 +0.06(+0.65%)
Aug 16, 2019 9.235 9.290 9.220 9.260 252,500 +0.01(+0.11%)
Aug 15, 2019 9.140 9.310 9.140 9.250 270,831 +0.04(+0.43%)
Aug 14, 2019 9.210 9.290 9.150 9.210 396,917 -0.03(-0.32%)
Aug 13, 2019 9.000 9.280 9.000 9.240 239,163 +0.04(+0.43%)
Aug 12, 2019 9.190 9.290 9.190 9.200 122,120 -0.45(-4.66%)
Aug 09, 2019 9.580 9.670 9.530 9.650 137,300 +0.02(+0.21%)
Aug 08, 2019 9.418 9.650 9.410 9.630 1,512,713 +0.46(+5.02%)
Aug 07, 2019 9.020 9.200 9.010 9.170 599,066 -0.37(-3.88%)
Aug 06, 2019 9.610 9.650 9.400 9.540 740,415 -0.53(-5.26%)
Aug 05, 2019 10.00 10.11 9.982 10.07 174,301 -0.15(-1.47%)
Aug 02, 2019 10.32 10.37 10.20 10.22 171,200 -0.24(-2.29%)
Aug 01, 2019 10.39 10.69 10.39 10.46 182,616 -0.16(-1.51%)
Jul 31, 2019 10.71 10.80 10.55 10.62 222,888 -0.36(-3.28%)
Jul 30, 2019 11.16 11.17 10.97 10.98 132,713 -0.06(-0.54%)
Jul 29, 2019 10.94 11.08 10.90 11.04 157,160 +0.10(+0.91%)
Jul 26, 2019 10.83 11.00 10.83 10.94 83,800 -0.10(-0.91%)
Jul 25, 2019 10.94 11.10 10.94 11.04 284,109 -0.12(-1.08%)
Jul 24, 2019 10.97 11.27 10.97 11.16 131,708 +0.08(+0.72%)
Jul 23, 2019 11.00 11.09 10.99 11.08 138,456 +0.18(+1.65%)
Jul 22, 2019 10.90 11.00 10.88 10.90 112,055 +0.05(+0.46%)
Jul 19, 2019 10.86 10.99 10.82 10.85 74,600 +0.04(+0.37%)
Jul 18, 2019 10.85 10.88 10.78 10.81 101,512 -0.06(-0.55%)
Jul 17, 2019 10.91 11.06 10.84 10.87 100,751 +0.07(+0.65%)
Jul 16, 2019 10.85 10.95 10.79 10.80 109,076 -0.02(-0.18%)
Jul 15, 2019 10.77 10.86 10.73 10.82 1,001,186 +0.12(+1.12%)
Jul 12, 2019 10.77 10.77 10.68 10.70 91,900 +0.00(+0.00%)
Jul 11, 2019 10.72 10.76 10.67 10.70 123,193 -0.05(-0.47%)
Jul 10, 2019 10.75 10.78 10.65 10.75 281,956 +0.00(+0.00%)
Jul 09, 2019 10.72 10.78 10.70 10.75 230,547 +0.01(+0.09%)
Jul 08, 2019 10.76 10.82 10.72 10.74 89,078 -0.15(-1.38%)
Jul 05, 2019 10.93 10.95 10.79 10.89 54,000 -0.18(-1.63%)
Jul 03, 2019 11.11 11.11 11.04 11.07 62,800 +0.16(+1.47%)
Jul 02, 2019 10.88 10.92 10.83 10.91 104,693 -0.01(-0.09%)
Jul 01, 2019 10.92 11.07 10.87 10.92 239,377 +0.14(+1.30%)
Jun 28, 2019 10.85 10.96 10.68 10.78 182,700 -0.03(-0.28%)
Jun 27, 2019 10.88 10.88 10.73 10.81 91,702 -0.03(-0.28%)
Jun 26, 2019 11.00 11.03 10.82 10.84 99,988 -0.32(-2.87%)
Jun 25, 2019 11.26 11.26 11.11 11.16 95,941 -0.18(-1.59%)
Jun 24, 2019 11.40 11.50 11.33 11.34 639,126 +0.09(+0.80%)
Jun 21, 2019 11.46 11.46 11.15 11.25 252,900 -0.44(-3.76%)
Jun 20, 2019 11.71 11.73 11.60 11.69 141,755 +0.18(+1.56%)
Jun 19, 2019 11.60 11.60 11.49 11.51 218,486 -0.09(-0.78%)
Jun 18, 2019 11.63 11.70 11.60 11.60 74,109 +0.20(+1.75%)
Jun 17, 2019 11.47 11.50 11.40 11.40 92,468 +0.12(+1.06%)
Jun 14, 2019 11.37 11.42 11.27 11.28 593,000 -0.12(-1.05%)
Jun 13, 2019 11.53 11.53 11.40 11.40 135,883 -0.11(-0.96%)
Jun 12, 2019 11.54 11.54 11.45 11.51 86,300 -0.04(-0.35%)
Jun 11, 2019 11.71 11.74 11.55 11.55 69,748 -0.01(-0.09%)
Jun 10, 2019 11.51 11.71 11.49 11.56 110,046 -0.17(-1.45%)
Jun 07, 2019 11.74 11.80 11.70 11.73 88,900 +0.16(+1.38%)
Jun 06, 2019 11.63 11.63 11.45 11.57 97,961 +0.17(+1.49%)
Jun 05, 2019 11.48 11.52 11.35 11.40 123,511 +0.00(+0.00%)
Jun 04, 2019 11.35 11.44 11.29 11.40 114,285 +0.26(+2.33%)
Jun 03, 2019 11.14 11.21 11.05 11.14 67,703 +0.00(+0.00%)
May 31, 2019 10.97 11.17 10.92 11.14 608,300 -0.12(-1.07%)
May 30, 2019 11.15 11.27 11.11 11.26 243,086 +0.11(+0.99%)
May 29, 2019 11.00 11.18 11.00 11.15 295,513 -0.19(-1.68%)
May 28, 2019 11.42 11.50 11.33 11.34 376,608 -0.25(-2.16%)
May 24, 2019 11.32 11.61 11.32 11.59 2,423,900 +0.06(+0.52%)
May 23, 2019 11.47 11.56 11.38 11.53 1,056,996 -0.36(-3.03%)
May 22, 2019 11.81 11.89 11.81 11.89 1,280,808 -0.06(-0.50%)
May 21, 2019 11.88 12.05 11.79 11.95 951,762 -0.23(-1.89%)
May 20, 2019 12.11 12.22 12.09 12.18 1,153,300 +0.02(+0.16%)
May 17, 2019 12.05 12.24 12.00 12.16 1,623,400 -0.05(-0.41%)
May 16, 2019 12.03 12.21 12.03 12.21 1,398,879 +0.13(+1.08%)
May 15, 2019 11.84 12.10 11.84 12.08 2,150,409 +0.11(+0.92%)
May 14, 2019 11.88 12.00 11.83 11.97 2,836,215 +0.16(+1.35%)
May 13, 2019 11.93 11.94 11.80 11.81 3,321,723 -0.46(-3.75%)
May 10, 2019 12.15 12.27 12.07 12.27 3,802,500 +0.12(+0.99%)
May 09, 2019 11.92 12.15 11.92 12.15 1,209,475 +0.11(+0.91%)
May 08, 2019 11.95 12.13 11.94 12.04 2,463,629 +0.01(+0.08%)
May 07, 2019 12.17 12.20 12.00 12.03 774,527 -0.43(-3.45%)
May 06, 2019 12.05 12.46 12.05 12.46 30,830 +0.01(+0.04%)
May 03, 2019 12.38 12.48 12.34 12.46 560,000 +0.34(+2.76%)
May 02, 2019 12.10 12.23 12.01 12.12 130,247 +0.10(+0.83%)
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.