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

Regions Financial (NY: RF )

20.10 -0.16 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 9.240 9.351 8.976 9.146 11,619,697 -0.43(-4.53%)
Apr 29, 2020 9.521 9.750 9.368 9.580 13,763,702 +0.48(+5.33%)
Apr 28, 2020 9.359 9.521 9.015 9.095 13,141,061 +0.18(+2.00%)
Apr 27, 2020 8.423 9.002 8.253 8.917 16,728,622 +0.59(+7.05%)
Apr 24, 2020 8.100 8.508 7.998 8.330 19,810,812 +0.31(+3.93%)
Apr 23, 2020 7.819 8.100 7.794 8.015 14,594,605 +0.28(+3.63%)
Apr 22, 2020 7.785 7.913 7.674 7.734 12,987,032 +0.18(+2.36%)
Apr 21, 2020 7.683 7.904 7.470 7.555 18,242,174 -0.44(-5.53%)
Apr 20, 2020 7.836 8.296 7.581 7.998 13,461,363 -0.10(-1.26%)
Apr 17, 2020 7.666 8.257 7.462 8.100 19,835,846 +0.13(+1.60%)
Apr 16, 2020 7.845 7.870 7.445 7.972 18,460,678 +0.09(+1.19%)
Apr 15, 2020 8.074 8.210 7.879 7.879 15,599,814 -0.73(-8.50%)
Apr 14, 2020 9.231 9.342 8.415 8.610 19,439,630 -0.47(-5.15%)
Apr 13, 2020 9.368 9.419 8.832 9.078 13,677,236 -0.29(-3.09%)
Apr 09, 2020 8.934 9.546 8.900 9.368 19,713,494 +0.77(+8.90%)
Apr 08, 2020 8.134 8.687 8.100 8.602 12,787,385 +0.61(+7.67%)
Apr 07, 2020 8.228 8.449 7.930 7.989 16,842,114 +0.43(+5.74%)
Apr 06, 2020 7.326 7.640 7.147 7.555 18,791,854 +0.69(+10.04%)
Apr 03, 2020 7.113 7.181 6.722 6.866 17,362,844 -0.27(-3.81%)
Apr 02, 2020 6.951 7.436 6.832 7.138 16,496,846 +0.08(+1.08%)
Apr 01, 2020 7.113 7.351 6.858 7.062 16,507,687 -0.57(-7.47%)
Mar 31, 2020 7.972 8.040 7.530 7.632 18,053,502 -0.45(-5.58%)
Mar 30, 2020 8.117 8.262 7.777 8.083 13,673,920 -0.14(-1.76%)
Mar 27, 2020 7.862 8.593 7.845 8.228 14,965,416 -0.15(-1.83%)
Mar 26, 2020 7.530 8.483 7.504 8.381 20,897,158 +0.95(+12.83%)
Mar 25, 2020 7.700 7.828 7.249 7.428 21,258,144 -0.10(-1.36%)
Mar 24, 2020 7.070 7.700 6.960 7.530 18,284,854 +0.96(+14.64%)
Mar 23, 2020 6.917 7.104 6.466 6.568 20,517,946 -0.46(-6.54%)
Mar 20, 2020 7.147 7.453 6.696 7.028 27,086,310 -0.02(-0.24%)
Mar 19, 2020 6.177 7.198 5.905 7.045 18,257,780 +0.78(+12.50%)
Mar 18, 2020 7.045 7.402 6.203 6.262 21,164,066 -1.29(-17.12%)
Mar 17, 2020 7.207 7.887 6.739 7.555 27,616,550 +0.48(+6.86%)
Mar 16, 2020 7.249 7.462 6.917 7.070 23,851,824 -1.42(-16.73%)
Mar 13, 2020 8.832 9.002 8.151 8.491 32,911,456 +0.44(+5.50%)
Mar 12, 2020 8.321 8.832 7.828 8.049 22,084,346 -1.05(-11.51%)
Mar 11, 2020 9.402 9.572 8.883 9.095 30,462,874 -0.66(-6.80%)
Mar 10, 2020 9.393 9.793 8.942 9.759 19,995,376 +0.85(+9.55%)
Mar 09, 2020 9.742 9.955 8.721 8.908 27,621,980 -2.14(-19.34%)
Mar 06, 2020 11.12 11.52 10.83 11.04 25,255,622 -0.71(-6.01%)
Mar 05, 2020 11.77 12.00 11.65 11.75 28,624,222 -0.50(-4.06%)
Mar 04, 2020 12.02 12.31 11.83 12.25 24,395,462 +0.39(+3.26%)
Mar 03, 2020 12.16 12.43 11.76 11.86 38,489,888 -0.35(-2.89%)
Mar 02, 2020 11.41 12.23 11.28 12.21 28,160,144 +0.83(+7.32%)
Feb 28, 2020 11.33 11.67 11.08 11.38 34,011,892 -0.28(-2.38%)
Feb 27, 2020 11.94 12.21 11.61 11.66 17,904,986 -0.61(-5.01%)
Feb 26, 2020 12.58 12.75 12.25 12.27 13,516,508 -0.18(-1.42%)
Feb 25, 2020 13.24 13.27 12.37 12.45 18,791,936 -0.79(-5.98%)
Feb 24, 2020 13.25 13.38 13.22 13.24 12,899,630 -0.51(-3.67%)
Feb 21, 2020 13.82 13.85 13.62 13.75 14,627,133 -0.18(-1.27%)
Feb 20, 2020 13.75 14.05 13.75 13.92 10,847,769 +0.09(+0.67%)
Feb 19, 2020 13.81 13.87 13.75 13.83 6,106,850 +0.10(+0.74%)
Feb 18, 2020 13.82 13.91 13.59 13.73 11,677,797 -0.19(-1.39%)
Feb 14, 2020 13.93 13.96 13.82 13.92 7,022,749 -0.05(-0.36%)
Feb 13, 2020 13.80 13.98 13.73 13.97 5,469,990 +0.11(+0.79%)
Feb 12, 2020 13.92 14.07 13.77 13.86 6,037,172 +0.05(+0.37%)
Feb 11, 2020 13.76 13.96 13.73 13.81 7,875,820 +0.11(+0.80%)
Feb 10, 2020 13.68 13.72 13.58 13.70 10,511,997 -0.03(-0.25%)
Feb 07, 2020 13.65 13.75 13.60 13.74 7,499,367 -0.03(-0.18%)
Feb 06, 2020 14.07 14.11 13.73 13.76 12,963,775 -0.19(-1.33%)
Feb 05, 2020 13.84 14.04 13.79 13.95 10,652,769 +0.26(+1.91%)
Feb 04, 2020 13.55 13.73 13.49 13.69 22,434,938 +0.34(+2.52%)
Feb 03, 2020 13.22 13.43 13.21 13.35 13,397,194 +0.24(+1.86%)
Jan 31, 2020 12.96 13.12 12.93 13.11 29,575,854 -0.03(-0.26%)
Jan 30, 2020 12.82 13.18 12.73 13.14 16,244,613 +0.18(+1.36%)
Jan 29, 2020 13.11 13.20 12.92 12.96 9,589,851 -0.11(-0.84%)
Jan 28, 2020 13.11 13.26 13.01 13.07 12,912,978 +0.07(+0.52%)
Jan 27, 2020 12.93 13.09 12.90 13.01 16,313,944 -0.23(-1.72%)
Jan 24, 2020 13.58 13.61 13.12 13.23 7,724,014 -0.38(-2.78%)
Jan 23, 2020 13.59 13.64 13.43 13.61 8,385,231 -0.04(-0.31%)
Jan 22, 2020 13.74 13.74 13.62 13.65 10,031,840 -0.03(-0.18%)
Jan 21, 2020 13.71 13.79 13.57 13.68 12,835,393 -0.12(-0.85%)
Jan 17, 2020 14.06 14.10 13.64 13.80 20,579,868 -0.22(-1.56%)
Jan 16, 2020 13.83 14.03 13.80 14.02 17,693,562 +0.29(+2.08%)
Jan 15, 2020 13.73 13.83 13.62 13.73 15,259,655 -0.15(-1.09%)
Jan 14, 2020 13.84 13.96 13.80 13.88 12,611,966 +0.04(+0.30%)
Jan 13, 2020 13.80 13.85 13.72 13.84 7,806,390 +0.08(+0.55%)
Jan 10, 2020 13.93 13.96 13.71 13.76 7,318,437 -0.17(-1.21%)
Jan 09, 2020 13.96 13.96 13.84 13.93 9,024,524 +0.08(+0.61%)
Jan 08, 2020 13.78 13.96 13.76 13.85 9,197,106 +0.08(+0.61%)
Jan 07, 2020 13.89 13.91 13.70 13.76 10,975,893 -0.19(-1.39%)
Jan 06, 2020 13.95 13.97 13.84 13.96 9,004,003 -0.16(-1.13%)
Jan 03, 2020 14.16 14.21 14.00 14.12 9,958,369 -0.27(-1.87%)
Jan 02, 2020 14.53 14.56 14.32 14.39 10,658,787 -0.06(-0.41%)
Dec 31, 2019 14.41 14.49 14.36 14.44 7,775,453 +0.03(+0.23%)
Dec 30, 2019 14.54 14.56 14.39 14.41 6,600,144 -0.03(-0.23%)
Dec 27, 2019 14.59 14.59 14.39 14.44 7,205,223 -0.08(-0.58%)
Dec 26, 2019 14.50 14.55 14.44 14.53 5,029,988 +0.05(+0.35%)
Dec 24, 2019 14.47 14.50 14.40 14.48 3,739,407 +0.03(+0.17%)
Dec 23, 2019 14.54 14.55 14.40 14.45 9,360,769 -0.07(-0.46%)
Dec 20, 2019 14.64 14.69 14.48 14.52 20,624,298 -0.04(-0.29%)
Dec 19, 2019 14.59 14.64 14.47 14.56 9,047,003 -0.03(-0.17%)
Dec 18, 2019 14.73 14.75 14.57 14.59 12,324,723 -0.08(-0.57%)
Dec 17, 2019 14.55 14.67 14.48 14.67 11,489,670 +0.16(+1.10%)
Dec 16, 2019 14.68 14.76 14.50 14.51 10,753,844 +0.06(+0.41%)
Dec 13, 2019 14.63 14.72 14.35 14.45 10,399,941 -0.21(-1.43%)
Dec 12, 2019 14.20 14.69 14.18 14.66 12,303,645 +0.49(+3.44%)
Dec 11, 2019 14.28 14.41 14.18 14.18 10,051,866 -0.13(-0.94%)
Dec 10, 2019 14.34 14.45 14.28 14.31 11,145,683 -0.06(-0.41%)
Dec 09, 2019 14.29 14.44 14.27 14.37 10,242,492 +0.03(+0.18%)
Dec 06, 2019 14.25 14.38 14.22 14.34 11,784,652 +0.30(+2.16%)
Dec 05, 2019 14.00 14.09 13.96 14.04 13,073,558 +0.13(+0.94%)
Dec 04, 2019 13.77 13.99 13.72 13.91 10,905,720 +0.22(+1.58%)
Dec 03, 2019 13.62 13.73 13.43 13.69 11,940,339 -0.16(-1.14%)
Dec 02, 2019 13.94 14.04 13.82 13.85 8,742,448 -0.02(-0.18%)
Nov 29, 2019 13.98 14.00 13.87 13.88 4,014,906 -0.08(-0.60%)
Nov 27, 2019 13.93 14.00 13.87 13.96 6,281,250 +0.21(+1.52%)
Nov 26, 2019 13.97 14.02 13.75 13.75 9,652,733 -0.29(-2.08%)
Nov 25, 2019 13.93 14.04 13.87 14.04 8,694,530 +0.14(+1.02%)
Nov 22, 2019 13.83 14.01 13.79 13.90 7,096,894 +0.15(+1.09%)
Nov 21, 2019 13.77 13.80 13.58 13.75 7,749,746 +0.07(+0.49%)
Nov 20, 2019 13.72 13.82 13.56 13.69 8,416,048 -0.09(-0.67%)
Nov 19, 2019 13.88 13.92 13.71 13.78 7,107,147 -0.05(-0.36%)
Nov 18, 2019 13.76 13.83 13.68 13.83 11,577,714 +0.05(+0.36%)
Nov 15, 2019 13.79 13.88 13.74 13.78 9,776,456 +0.07(+0.49%)
Nov 14, 2019 13.63 13.73 13.56 13.71 9,683,225 +0.03(+0.18%)
Nov 13, 2019 13.72 13.79 13.59 13.69 9,096,622 -0.23(-1.68%)
Nov 12, 2019 13.91 14.07 13.82 13.92 12,033,773 -0.07(-0.48%)
Nov 11, 2019 13.89 14.04 13.89 13.99 8,706,179 -0.09(-0.65%)
Nov 08, 2019 14.09 14.14 13.99 14.08 8,022,857 -0.03(-0.18%)
Nov 07, 2019 14.39 14.44 14.09 14.10 17,084,902 -0.13(-0.88%)
Nov 06, 2019 14.22 14.34 14.10 14.23 8,619,369 -0.12(-0.81%)
Nov 05, 2019 14.20 14.47 14.20 14.34 10,052,993 +0.18(+1.24%)
Nov 04, 2019 13.89 14.18 13.89 14.17 12,431,562 +0.37(+2.66%)
Nov 01, 2019 13.60 13.80 13.51 13.80 9,725,613 +0.38(+2.79%)
Oct 31, 2019 13.45 13.57 13.20 13.43 9,840,139 -0.14(-1.04%)
Oct 30, 2019 13.70 13.70 13.47 13.57 8,685,788 -0.17(-1.21%)
Oct 29, 2019 13.69 13.84 13.68 13.73 10,235,459 -0.04(-0.30%)
Oct 28, 2019 13.79 13.97 13.67 13.78 11,948,469 +0.10(+0.73%)
Oct 25, 2019 13.45 13.69 13.44 13.68 8,171,908 +0.18(+1.36%)
Oct 24, 2019 13.58 13.63 13.40 13.49 8,004,100 -0.08(-0.61%)
Oct 23, 2019 13.50 13.63 13.41 13.58 9,534,692 +0.05(+0.37%)
Oct 22, 2019 13.17 13.74 12.81 13.53 22,501,960 +0.12(+0.93%)
Oct 21, 2019 13.30 13.45 13.30 13.40 10,832,314 +0.25(+1.90%)
Oct 18, 2019 12.96 13.22 12.92 13.15 17,763,220 +0.19(+1.48%)
Oct 17, 2019 13.07 13.08 12.88 12.96 9,523,118 +0.01(+0.06%)
Oct 16, 2019 13.08 13.17 12.92 12.95 9,227,257 -0.07(-0.51%)
Oct 15, 2019 12.89 13.12 12.81 13.02 10,182,131 +0.18(+1.43%)
Oct 14, 2019 12.75 12.88 12.71 12.83 8,538,140 -0.03(-0.26%)
Oct 11, 2019 12.92 13.05 12.85 12.87 11,764,123 +0.27(+2.12%)
Oct 10, 2019 12.53 12.69 12.50 12.60 12,431,580 +0.17(+1.34%)
Oct 09, 2019 12.53 12.54 12.35 12.43 12,491,893 +0.02(+0.13%)
Oct 08, 2019 12.57 12.62 12.41 12.42 12,690,298 -0.41(-3.19%)
Oct 07, 2019 12.83 13.00 12.77 12.83 8,374,020 -0.01(-0.07%)
Oct 04, 2019 12.71 12.85 12.59 12.83 11,128,708 +0.13(+1.05%)
Oct 03, 2019 12.58 12.71 12.32 12.70 14,082,967 +0.06(+0.46%)
Oct 02, 2019 12.74 12.83 12.56 12.64 9,980,018 -0.23(-1.75%)
Oct 01, 2019 13.30 13.41 12.78 12.87 13,238,310 -0.33(-2.47%)
Sep 30, 2019 13.36 13.38 13.18 13.19 8,754,752 -0.12(-0.88%)
Sep 27, 2019 13.36 13.58 13.23 13.31 9,234,092 +0.06(+0.44%)
Sep 26, 2019 13.33 13.39 13.23 13.25 8,008,638 -0.13(-0.94%)
Sep 25, 2019 13.27 13.45 13.22 13.38 6,782,001 +0.16(+1.20%)
Sep 24, 2019 13.36 13.41 13.12 13.22 10,220,151 -0.17(-1.25%)
Sep 23, 2019 13.17 13.47 13.15 13.38 7,646,922 +0.08(+0.56%)
Sep 20, 2019 13.48 13.54 13.29 13.31 17,457,204 -0.13(-0.99%)
Sep 19, 2019 13.59 13.67 13.43 13.44 9,857,560 -0.19(-1.41%)
Sep 18, 2019 13.43 13.72 13.37 13.63 15,480,528 +0.08(+0.55%)
Sep 17, 2019 13.58 13.62 13.34 13.56 10,068,631 -0.15(-1.09%)
Sep 16, 2019 13.43 13.73 13.43 13.71 9,098,500 +0.08(+0.55%)
Sep 13, 2019 13.76 13.91 13.59 13.63 11,896,387 +0.08(+0.62%)
Sep 12, 2019 13.37 13.68 13.18 13.55 13,560,799 +0.01(+0.06%)
Sep 11, 2019 13.36 13.61 13.13 13.54 17,601,240 +0.19(+1.44%)
Sep 10, 2019 12.96 13.39 12.93 13.35 19,826,246 +0.47(+3.62%)
Sep 09, 2019 12.51 13.02 12.48 12.88 18,718,214 +0.50(+4.04%)
Sep 06, 2019 12.33 12.50 12.32 12.38 10,158,257 +0.03(+0.27%)
Sep 05, 2019 12.18 12.48 12.15 12.35 12,314,327 +0.44(+3.68%)
Sep 04, 2019 11.93 11.96 11.83 11.91 9,745,000 +0.15(+1.26%)
Sep 03, 2019 11.95 11.95 11.66 11.76 13,747,867 -0.30(-2.46%)
Aug 30, 2019 12.04 12.21 12.00 12.06 12,593,718 +0.12(+1.04%)
Aug 29, 2019 11.76 12.02 11.76 11.94 13,667,113 +0.31(+2.62%)
Aug 28, 2019 11.34 11.71 11.34 11.63 9,735,746 +0.21(+1.81%)
Aug 27, 2019 11.63 11.67 11.34 11.43 11,419,097 -0.15(-1.28%)
Aug 26, 2019 11.49 11.58 11.39 11.57 11,618,542 +0.20(+1.74%)
Aug 23, 2019 11.66 11.86 11.33 11.38 14,888,410 -0.38(-3.23%)
Aug 22, 2019 11.76 11.85 11.69 11.76 9,559,743 +0.10(+0.85%)
Aug 21, 2019 11.70 11.72 11.56 11.66 11,267,389 +0.11(+0.93%)
Aug 20, 2019 11.67 11.70 11.50 11.55 11,017,987 -0.21(-1.82%)
Aug 19, 2019 11.85 11.88 11.73 11.76 12,994,050 +0.14(+1.21%)
Aug 16, 2019 11.31 11.63 11.31 11.62 12,180,380 +0.43(+3.83%)
Aug 15, 2019 11.32 11.38 11.14 11.20 18,010,712 -0.07(-0.66%)
Aug 14, 2019 11.46 11.46 11.15 11.27 19,176,318 -0.50(-4.27%)
Aug 13, 2019 11.73 12.04 11.62 11.77 18,752,858 -0.02(-0.21%)
Aug 12, 2019 11.93 11.97 11.77 11.80 10,729,999 -0.31(-2.52%)
Aug 09, 2019 12.09 12.18 11.95 12.10 12,755,418 -0.04(-0.34%)
Aug 08, 2019 12.09 12.20 12.00 12.14 12,540,720 +0.20(+1.66%)
Aug 07, 2019 11.81 12.01 11.66 11.95 15,639,429 -0.22(-1.83%)
Aug 06, 2019 12.13 12.19 11.87 12.17 11,391,198 +0.16(+1.30%)
Aug 05, 2019 12.33 12.38 11.88 12.01 18,635,974 -0.64(-5.02%)
Aug 02, 2019 12.56 12.69 12.36 12.65 22,182,554 +0.08(+0.66%)
Aug 01, 2019 13.09 13.18 12.51 12.56 26,415,808 -0.58(-4.39%)
Jul 31, 2019 13.19 13.31 13.11 13.14 29,686,066 -0.10(-0.75%)
Jul 30, 2019 12.90 13.26 12.90 13.24 12,116,577 +0.20(+1.52%)
Jul 29, 2019 13.20 13.32 13.04 13.04 10,990,005 -0.19(-1.43%)
Jul 26, 2019 13.01 13.26 12.95 13.23 10,543,392 +0.26(+2.04%)
Jul 25, 2019 13.13 13.28 12.96 12.97 12,918,923 -0.19(-1.44%)
Jul 24, 2019 12.80 13.22 12.80 13.16 13,004,524 +0.31(+2.44%)
Jul 23, 2019 12.48 12.85 12.43 12.85 17,660,166 +0.37(+2.98%)
Jul 22, 2019 12.51 12.56 12.40 12.47 15,493,431 -0.01(-0.07%)
Jul 19, 2019 12.33 12.70 12.29 12.48 24,890,220 +0.28(+2.30%)
Jul 18, 2019 12.15 12.35 12.09 12.20 17,908,632 +0.07(+0.54%)
Jul 17, 2019 12.26 12.30 12.11 12.14 16,396,040 -0.19(-1.54%)
Jul 16, 2019 12.38 12.45 12.25 12.33 11,682,956 -0.03(-0.27%)
Jul 15, 2019 12.61 12.61 12.31 12.36 8,593,659 -0.20(-1.58%)
Jul 12, 2019 12.57 12.61 12.44 12.56 9,961,567 -0.01(-0.07%)
Jul 11, 2019 12.41 12.61 12.33 12.56 13,893,460 +0.14(+1.13%)
Jul 10, 2019 12.63 12.65 12.39 12.42 11,630,277 -0.21(-1.63%)
Jul 09, 2019 12.39 12.66 12.35 12.63 10,633,804 +0.15(+1.19%)
Jul 08, 2019 12.43 12.56 12.41 12.48 8,619,107 -0.07(-0.53%)
Jul 05, 2019 12.55 12.74 12.52 12.55 8,387,610 +0.12(+0.93%)
Jul 03, 2019 12.33 12.44 12.26 12.43 5,916,551 +0.17(+1.41%)
Jul 02, 2019 12.42 12.56 12.17 12.26 16,758,954 -0.17(-1.39%)
Jul 01, 2019 12.40 12.59 12.33 12.43 12,188,658 +0.11(+0.87%)
Jun 28, 2019 12.25 12.37 11.99 12.33 17,551,228 +0.30(+2.47%)
Jun 27, 2019 11.96 12.09 11.95 12.03 7,779,543 +0.12(+1.04%)
Jun 26, 2019 11.93 12.07 11.89 11.90 12,375,764 +0.03(+0.28%)
Jun 25, 2019 12.00 12.00 11.76 11.87 16,527,648 -0.10(-0.83%)
Jun 24, 2019 12.04 12.20 11.95 11.97 9,148,660 -0.10(-0.82%)
Jun 21, 2019 12.00 12.25 12.00 12.07 17,991,718 +0.02(+0.21%)
Jun 20, 2019 12.07 12.09 11.71 12.04 15,265,649 +0.02(+0.21%)
Jun 19, 2019 12.34 12.47 11.97 12.02 15,611,014 -0.25(-2.02%)
Jun 18, 2019 11.80 12.28 11.75 12.27 15,506,682 +0.44(+3.70%)
Jun 17, 2019 12.04 12.11 11.81 11.83 7,965,773 -0.21(-1.71%)
Jun 14, 2019 11.97 12.08 11.78 12.04 10,474,179 +0.08(+0.69%)
Jun 13, 2019 11.81 12.04 11.81 11.95 10,152,052 +0.21(+1.76%)
Jun 12, 2019 11.90 11.99 11.70 11.75 13,731,386 -0.19(-1.59%)
Jun 11, 2019 11.69 12.06 11.65 11.94 24,056,674 +0.40(+3.43%)
Jun 10, 2019 11.61 11.78 11.53 11.54 22,664,296 +0.09(+0.79%)
Jun 07, 2019 11.53 11.55 11.35 11.45 12,930,449 -0.13(-1.14%)
Jun 06, 2019 11.57 11.66 11.44 11.58 9,057,389 +0.01(+0.07%)
Jun 05, 2019 11.70 11.73 11.41 11.57 13,920,581 -0.13(-1.12%)
Jun 04, 2019 11.62 11.75 11.58 11.71 15,944,125 +0.29(+2.50%)
Jun 03, 2019 11.25 11.51 11.20 11.42 11,680,782 +0.12(+1.08%)
May 31, 2019 11.27 11.40 11.19 11.30 14,768,625 -0.19(-1.64%)
May 30, 2019 11.62 11.68 11.37 11.48 20,947,316 -0.07(-0.64%)
May 29, 2019 11.29 11.60 11.23 11.56 19,516,698 +0.17(+1.51%)
May 28, 2019 11.53 11.58 11.38 11.39 13,394,788 -0.20(-1.76%)
May 24, 2019 11.55 11.64 11.48 11.59 9,262,037 +0.10(+0.85%)
May 23, 2019 11.62 11.66 11.39 11.49 10,935,403 -0.28(-2.36%)
May 22, 2019 11.78 11.85 11.68 11.77 8,248,452 -0.12(-1.03%)
May 21, 2019 11.88 11.97 11.84 11.89 12,039,382 +0.07(+0.62%)
May 20, 2019 11.74 11.91 11.73 11.82 8,171,610 +0.06(+0.49%)
May 17, 2019 11.71 11.97 11.71 11.76 9,587,193 -0.10(-0.83%)
May 16, 2019 11.84 12.00 11.80 11.86 10,361,186 +0.16(+1.40%)
May 15, 2019 11.71 11.78 11.48 11.70 12,205,230 -0.18(-1.51%)
May 14, 2019 11.76 11.97 11.66 11.88 15,174,526 +0.16(+1.39%)
May 13, 2019 12.10 12.10 11.70 11.71 14,767,158 -0.58(-4.72%)
May 10, 2019 12.12 12.33 12.02 12.29 12,360,441 +0.10(+0.80%)
May 09, 2019 12.02 12.26 11.97 12.20 14,383,422 -0.02(-0.13%)
May 08, 2019 12.29 12.35 12.20 12.21 12,472,754 -0.13(-1.06%)
May 07, 2019 12.43 12.46 12.27 12.34 11,507,454 -0.23(-1.82%)
May 06, 2019 12.43 12.69 12.40 12.57 12,084,968 -0.16(-1.22%)
May 03, 2019 12.64 12.78 12.58 12.73 11,413,377 +0.12(+0.97%)
May 02, 2019 12.42 12.66 12.39 12.60 15,681,372 +0.21(+1.71%)
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.