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

Fidelity Energy MSCI ETF (NY: FENY )

25.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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, 2021 12.13 12.29 11.95 11.97 1,040,981 -0.31(-2.49%)
Apr 29, 2021 12.33 12.46 12.14 12.28 770,494 +0.11(+0.89%)
Apr 28, 2021 11.84 12.22 11.84 12.17 893,170 +0.41(+3.52%)
Apr 27, 2021 11.69 11.80 11.61 11.76 463,179 +0.13(+1.16%)
Apr 26, 2021 11.49 11.70 11.49 11.62 738,699 +0.08(+0.70%)
Apr 23, 2021 11.41 11.58 11.37 11.54 865,648 +0.13(+1.10%)
Apr 22, 2021 11.62 11.63 11.38 11.42 589,475 -0.15(-1.32%)
Apr 21, 2021 11.27 11.58 11.20 11.57 1,077,274 +0.17(+1.50%)
Apr 20, 2021 11.72 11.72 11.28 11.40 1,224,642 -0.33(-2.84%)
Apr 19, 2021 11.76 11.87 11.63 11.73 722,173 -0.02(-0.15%)
Apr 16, 2021 11.92 11.96 11.70 11.75 657,385 -0.11(-0.91%)
Apr 15, 2021 11.97 11.97 11.79 11.86 536,659 -0.11(-0.90%)
Apr 14, 2021 11.70 12.12 11.69 11.96 824,089 +0.36(+3.10%)
Apr 13, 2021 11.60 11.67 11.50 11.60 989,217 +0.01(+0.08%)
Apr 12, 2021 11.79 11.87 11.56 11.60 748,396 -0.10(-0.85%)
Apr 09, 2021 11.79 11.87 11.64 11.69 575,615 -0.10(-0.84%)
Apr 08, 2021 11.87 11.87 11.64 11.79 936,953 -0.16(-1.35%)
Apr 07, 2021 11.93 12.00 11.87 11.95 580,308 +0.05(+0.45%)
Apr 06, 2021 11.99 12.17 11.89 11.90 806,469 -0.04(-0.30%)
Apr 05, 2021 12.22 12.22 11.85 11.94 1,745,632 -0.30(-2.42%)
Apr 01, 2021 11.96 12.23 11.90 12.23 1,699,034 +0.32(+2.72%)
Mar 31, 2021 11.99 12.00 11.85 11.91 1,044,746 -0.08(-0.67%)
Mar 30, 2021 11.96 12.10 11.87 11.99 4,199,905 -0.08(-0.67%)
Mar 29, 2021 12.20 12.20 11.93 12.07 1,149,738 -0.18(-1.47%)
Mar 26, 2021 12.13 12.27 12.04 12.25 3,222,069 +0.32(+2.71%)
Mar 25, 2021 11.68 11.98 11.48 11.93 2,115,357 +0.04(+0.38%)
Mar 24, 2021 11.78 12.04 11.78 11.88 1,233,900 +0.29(+2.48%)
Mar 23, 2021 11.59 11.87 11.51 11.60 2,185,958 -0.22(-1.90%)
Mar 22, 2021 11.95 11.96 11.82 11.82 839,207 -0.14(-1.20%)
Mar 19, 2021 11.89 12.14 11.75 11.96 1,265,820 +0.07(+0.62%)
Mar 18, 2021 12.40 12.44 11.85 11.89 1,557,824 -0.62(-4.97%)
Mar 17, 2021 12.32 12.56 12.26 12.51 935,133 +0.11(+0.86%)
Mar 16, 2021 12.59 12.59 12.33 12.41 2,954,194 -0.36(-2.85%)
Mar 15, 2021 12.90 12.91 12.63 12.77 1,187,267 -0.14(-1.10%)
Mar 12, 2021 12.93 13.03 12.82 12.91 961,524 +0.01(+0.07%)
Mar 11, 2021 12.96 13.11 12.86 12.90 1,345,784 +0.04(+0.28%)
Mar 10, 2021 12.51 12.91 12.49 12.87 1,809,653 +0.38(+3.06%)
Mar 09, 2021 12.70 12.85 12.44 12.49 1,711,279 -0.25(-1.96%)
Mar 08, 2021 12.90 12.92 12.56 12.73 1,906,435 -0.01(-0.07%)
Mar 05, 2021 12.62 12.76 12.29 12.74 2,566,576 +0.46(+3.77%)
Mar 04, 2021 12.09 12.49 11.98 12.28 2,682,013 +0.30(+2.52%)
Mar 03, 2021 11.90 12.25 11.90 11.98 1,270,205 +0.16(+1.35%)
Mar 02, 2021 11.93 12.01 11.80 11.82 2,291,716 -0.04(-0.38%)
Mar 01, 2021 11.86 12.01 11.77 11.86 5,504,875 +0.31(+2.69%)
Feb 26, 2021 11.66 11.71 11.21 11.55 1,285,930 -0.28(-2.40%)
Feb 25, 2021 12.20 12.20 11.76 11.84 1,577,227 -0.24(-1.99%)
Feb 24, 2021 11.72 12.13 11.62 12.08 1,699,685 +0.44(+3.82%)
Feb 23, 2021 11.59 11.68 11.12 11.63 1,269,662 +0.17(+1.47%)
Feb 22, 2021 11.17 11.64 11.16 11.46 1,434,558 +0.36(+3.20%)
Feb 19, 2021 10.92 11.13 10.90 11.11 526,808 +0.20(+1.88%)
Feb 18, 2021 11.14 11.16 10.88 10.90 617,877 -0.29(-2.62%)
Feb 17, 2021 11.15 11.27 10.99 11.20 866,902 +0.13(+1.21%)
Feb 16, 2021 11.03 11.17 10.97 11.06 1,231,850 +0.29(+2.73%)
Feb 12, 2021 10.50 10.79 10.50 10.77 489,027 +0.16(+1.51%)
Feb 11, 2021 10.73 10.73 10.39 10.61 961,069 -0.17(-1.57%)
Feb 10, 2021 10.64 10.78 10.54 10.78 658,782 +0.20(+1.85%)
Feb 09, 2021 10.62 10.65 10.44 10.58 950,209 -0.12(-1.08%)
Feb 08, 2021 10.42 10.73 10.38 10.70 990,508 +0.44(+4.34%)
Feb 05, 2021 10.31 10.35 10.22 10.25 440,675 +0.09(+0.87%)
Feb 04, 2021 10.15 10.16 9.951 10.16 553,058 +0.10(+0.97%)
Feb 03, 2021 9.702 10.08 9.685 10.07 864,164 +0.42(+4.33%)
Feb 02, 2021 9.747 9.863 9.640 9.649 618,194 +0.11(+1.12%)
Feb 01, 2021 9.578 9.636 9.382 9.542 632,037 +0.09(+0.94%)
Jan 29, 2021 9.640 9.774 9.427 9.453 869,768 -0.32(-3.28%)
Jan 28, 2021 9.702 9.871 9.649 9.774 742,995 +0.12(+1.29%)
Jan 27, 2021 9.578 9.924 9.479 9.649 1,472,653 -0.12(-1.18%)
Jan 26, 2021 10.08 10.21 9.765 9.765 1,269,080 -0.23(-2.31%)
Jan 25, 2021 9.969 10.02 9.800 9.996 763,951 -0.09(-0.88%)
Jan 22, 2021 9.880 10.10 9.802 10.08 977,491 -0.04(-0.35%)
Jan 21, 2021 10.44 10.46 10.01 10.12 1,378,375 -0.35(-3.31%)
Jan 20, 2021 10.57 10.57 10.37 10.47 964,274 +0.01(+0.09%)
Jan 19, 2021 10.41 10.52 10.36 10.46 877,891 +0.19(+1.82%)
Jan 15, 2021 10.47 10.54 10.16 10.27 1,039,449 -0.41(-3.83%)
Jan 14, 2021 10.43 10.77 10.43 10.68 1,034,325 +0.32(+3.09%)
Jan 13, 2021 10.50 10.50 10.29 10.36 725,392 -0.08(-0.77%)
Jan 12, 2021 10.22 10.49 10.14 10.44 2,176,346 +0.36(+3.53%)
Jan 11, 2021 9.720 10.11 9.649 10.08 700,478 +0.18(+1.80%)
Jan 08, 2021 10.08 10.08 9.836 9.907 631,271 -0.04(-0.45%)
Jan 07, 2021 9.889 10.04 9.791 9.951 872,013 +0.16(+1.63%)
Jan 06, 2021 9.631 9.880 9.551 9.791 1,227,871 +0.29(+3.09%)
Jan 05, 2021 9.160 9.738 9.124 9.498 1,720,583 +0.44(+4.81%)
Jan 04, 2021 9.151 9.231 8.955 9.062 1,255,607 +0.04(+0.39%)
Dec 31, 2020 9.027 9.027 9.027 884,392 -0.08(-0.88%)
Dec 30, 2020 8.973 9.192 8.947 9.107 884,392 +0.16(+1.79%)
Dec 29, 2020 9.089 9.098 8.920 8.947 755,075 -0.06(-0.69%)
Dec 28, 2020 9.151 9.231 8.991 9.009 1,238,198 -0.07(-0.78%)
Dec 24, 2020 9.178 9.178 9.009 9.080 318,671 -0.07(-0.78%)
Dec 23, 2020 9.018 9.268 9.018 9.151 595,814 +0.22(+2.49%)
Dec 22, 2020 9.053 9.098 8.929 8.929 833,886 -0.16(-1.76%)
Dec 21, 2020 8.875 9.151 8.804 9.089 1,091,079 -0.18(-1.92%)
Dec 18, 2020 9.400 9.418 9.182 9.267 1,029,329 -0.12(-1.30%)
Dec 17, 2020 9.547 9.547 9.340 9.389 624,789 -0.05(-0.56%)
Dec 16, 2020 9.538 9.547 9.380 9.441 627,612 -0.04(-0.46%)
Dec 15, 2020 9.406 9.538 9.265 9.485 1,127,848 +0.18(+1.89%)
Dec 14, 2020 9.811 9.811 9.274 9.309 1,259,500 -0.32(-3.29%)
Dec 11, 2020 9.697 9.697 9.495 9.626 823,981 -0.12(-1.26%)
Dec 10, 2020 9.450 9.846 9.433 9.750 993,600 +0.32(+3.36%)
Dec 09, 2020 9.521 9.670 9.318 9.433 1,083,557 +0.02(+0.19%)
Dec 08, 2020 9.160 9.494 9.160 9.415 952,937 +0.14(+1.52%)
Dec 07, 2020 9.406 9.406 9.195 9.274 870,724 -0.23(-2.41%)
Dec 04, 2020 9.168 9.503 9.151 9.503 1,264,073 +0.50(+5.58%)
Dec 03, 2020 8.948 9.107 8.851 9.001 937,857 +0.10(+1.09%)
Dec 02, 2020 8.605 9.045 8.587 8.904 821,716 +0.26(+3.06%)
Dec 01, 2020 8.825 8.869 8.615 8.640 1,232,319 +0.05(+0.62%)
Nov 30, 2020 9.019 9.019 8.578 8.587 1,126,750 -0.50(-5.52%)
Nov 27, 2020 9.160 9.226 9.027 9.089 473,587 -0.11(-1.24%)
Nov 25, 2020 9.353 9.353 9.138 9.204 1,495,133 -0.19(-2.06%)
Nov 24, 2020 9.248 9.433 9.168 9.397 1,647,880 +0.45(+5.02%)
Nov 23, 2020 8.490 8.966 8.490 8.948 1,710,423 +0.60(+7.17%)
Nov 20, 2020 8.393 8.421 8.305 8.349 462,006 -0.06(-0.73%)
Nov 19, 2020 8.200 8.424 8.129 8.411 564,166 +0.14(+1.70%)
Nov 18, 2020 8.569 8.613 8.270 8.270 938,081 -0.22(-2.59%)
Nov 17, 2020 8.296 8.499 8.200 8.490 763,329 +0.09(+1.05%)
Nov 16, 2020 8.191 8.420 8.129 8.402 2,367,780 +0.50(+6.35%)
Nov 13, 2020 7.662 7.935 7.662 7.900 572,142 +0.29(+3.82%)
Nov 12, 2020 7.750 7.847 7.548 7.609 726,514 -0.27(-3.46%)
Nov 11, 2020 8.085 8.085 7.812 7.882 847,905 -0.06(-0.78%)
Nov 10, 2020 7.865 7.944 7.689 7.944 1,008,918 +0.25(+3.20%)
Nov 09, 2020 7.433 7.865 7.433 7.698 7,102,456 +0.92(+13.65%)
Nov 06, 2020 6.914 7.006 6.739 6.773 601,777 -0.14(-2.04%)
Nov 05, 2020 6.922 7.037 6.896 6.914 430,171 +0.02(+0.26%)
Nov 04, 2020 6.887 7.055 6.720 6.896 772,372 +0.00(+0.00%)
Nov 03, 2020 7.063 7.063 6.841 6.896 1,133,655 -0.04(-0.63%)
Nov 02, 2020 6.799 7.019 6.679 6.940 1,093,235 +0.22(+3.28%)
Oct 30, 2020 6.667 6.720 6.561 6.720 697,721 +0.04(+0.66%)
Oct 29, 2020 6.420 6.702 6.324 6.676 880,766 +0.18(+2.85%)
Oct 28, 2020 6.623 6.649 6.465 6.491 1,979,746 -0.29(-4.29%)
Oct 27, 2020 6.861 6.861 6.764 6.782 534,453 -0.08(-1.16%)
Oct 26, 2020 7.019 7.037 6.799 6.861 999,181 -0.26(-3.71%)
Oct 23, 2020 7.187 7.240 7.046 7.125 495,614 -0.04(-0.61%)
Oct 22, 2020 6.887 7.178 6.855 7.169 490,623 +0.29(+4.23%)
Oct 21, 2020 6.958 6.995 6.878 6.878 1,017,663 -0.13(-1.88%)
Oct 20, 2020 6.958 7.068 6.921 7.011 611,906 +0.10(+1.40%)
Oct 19, 2020 7.090 7.125 6.914 6.914 521,775 -0.14(-2.00%)
Oct 16, 2020 7.231 7.231 7.055 7.055 696,472 -0.17(-2.32%)
Oct 15, 2020 7.028 7.227 6.949 7.222 515,701 +0.08(+1.11%)
Oct 14, 2020 7.125 7.306 7.125 7.143 551,667 +0.03(+0.37%)
Oct 13, 2020 7.240 7.257 7.090 7.116 492,494 -0.11(-1.58%)
Oct 12, 2020 7.196 7.240 7.112 7.231 1,074,151 +0.03(+0.37%)
Oct 09, 2020 7.363 7.389 7.187 7.204 497,658 -0.11(-1.45%)
Oct 08, 2020 7.107 7.318 7.075 7.310 673,269 +0.27(+3.88%)
Oct 07, 2020 6.967 7.063 6.905 7.037 321,136 +0.10(+1.40%)
Oct 06, 2020 7.143 7.192 6.922 6.940 836,604 -0.11(-1.62%)
Oct 05, 2020 6.922 7.055 6.887 7.055 811,215 +0.21(+3.09%)
Oct 02, 2020 6.579 6.892 6.561 6.843 865,537 +0.08(+1.17%)
Oct 01, 2020 6.887 6.922 6.721 6.764 946,933 -0.19(-2.78%)
Sep 30, 2020 7.019 7.107 6.931 6.958 372,074 -0.04(-0.63%)
Sep 29, 2020 7.169 7.178 6.914 7.002 1,748,747 -0.19(-2.69%)
Sep 28, 2020 7.143 7.266 7.143 7.196 713,451 +0.18(+2.51%)
Sep 25, 2020 6.958 7.072 6.909 7.019 982,827 -0.01(-0.13%)
Sep 24, 2020 7.019 7.143 6.870 7.028 752,398 +0.02(+0.25%)
Sep 23, 2020 7.372 7.407 7.011 7.011 896,484 -0.35(-4.78%)
Sep 22, 2020 7.442 7.548 7.345 7.363 936,493 -0.06(-0.83%)
Sep 21, 2020 7.495 7.508 7.301 7.425 1,042,550 -0.26(-3.44%)
Sep 18, 2020 7.733 7.768 7.609 7.689 490,959 -0.07(-0.87%)
Sep 17, 2020 7.618 7.765 7.548 7.757 542,306 +0.01(+0.11%)
Sep 16, 2020 7.540 7.856 7.462 7.748 1,143,232 +0.29(+3.96%)
Sep 15, 2020 7.557 7.625 7.436 7.453 562,965 -0.06(-0.81%)
Sep 14, 2020 7.470 7.574 7.409 7.514 553,883 +0.07(+0.93%)
Sep 11, 2020 7.479 7.496 7.383 7.444 679,213 +0.02(+0.23%)
Sep 10, 2020 7.739 7.748 7.427 7.427 1,101,895 -0.30(-3.93%)
Sep 09, 2020 7.757 7.800 7.696 7.731 659,403 +0.05(+0.68%)
Sep 08, 2020 7.861 7.861 7.583 7.678 1,533,497 -0.29(-3.70%)
Sep 04, 2020 8.052 8.130 7.872 7.973 821,325 -0.02(-0.22%)
Sep 03, 2020 8.025 8.203 7.956 7.991 1,004,505 -0.08(-0.97%)
Sep 02, 2020 8.112 8.156 8.025 8.069 645,755 -0.04(-0.53%)
Sep 01, 2020 8.121 8.156 8.021 8.112 1,627,257 -0.06(-0.74%)
Aug 31, 2020 8.381 8.381 8.173 8.173 614,531 -0.19(-2.28%)
Aug 28, 2020 8.268 8.373 8.199 8.364 466,562 +0.16(+1.90%)
Aug 27, 2020 8.225 8.251 8.112 8.208 573,220 +0.02(+0.21%)
Aug 26, 2020 8.373 8.373 8.182 8.190 639,618 -0.20(-2.38%)
Aug 25, 2020 8.546 8.546 8.338 8.390 553,514 -0.10(-1.12%)
Aug 24, 2020 8.329 8.546 8.260 8.485 595,552 +0.22(+2.62%)
Aug 21, 2020 8.286 8.320 8.190 8.268 561,765 -0.05(-0.63%)
Aug 20, 2020 8.416 8.442 8.320 8.320 445,191 -0.19(-2.24%)
Aug 19, 2020 8.598 8.642 8.494 8.511 568,389 -0.10(-1.11%)
Aug 18, 2020 8.702 8.776 8.585 8.607 809,103 -0.13(-1.49%)
Aug 17, 2020 8.798 8.798 8.681 8.737 534,465 -0.04(-0.49%)
Aug 14, 2020 8.642 8.798 8.598 8.780 647,632 +0.09(+1.00%)
Aug 13, 2020 8.806 8.858 8.668 8.694 672,735 -0.17(-1.96%)
Aug 12, 2020 8.910 8.958 8.767 8.867 606,537 +0.10(+1.19%)
Aug 11, 2020 8.971 9.080 8.728 8.763 1,025,503 -0.03(-0.39%)
Aug 10, 2020 8.607 8.806 8.581 8.798 1,038,240 +0.27(+3.15%)
Aug 07, 2020 8.442 8.546 8.347 8.529 955,024 +0.02(+0.20%)
Aug 06, 2020 8.537 8.604 8.477 8.511 947,055 -0.05(-0.61%)
Aug 05, 2020 8.624 8.663 8.498 8.563 963,501 +0.10(+1.13%)
Aug 04, 2020 8.225 8.485 8.225 8.468 785,236 +0.21(+2.52%)
Aug 03, 2020 8.216 8.312 8.147 8.260 944,197 +0.03(+0.42%)
Jul 31, 2020 8.138 8.225 8.052 8.225 750,672 -0.04(-0.52%)
Jul 30, 2020 8.425 8.425 8.173 8.268 936,146 -0.31(-3.64%)
Jul 29, 2020 8.416 8.585 8.377 8.581 751,231 +0.18(+2.17%)
Jul 28, 2020 8.503 8.581 8.390 8.399 1,676,415 -0.15(-1.73%)
Jul 27, 2020 8.537 8.589 8.433 8.546 619,087 +0.01(+0.10%)
Jul 24, 2020 8.598 8.720 8.520 8.537 674,372 -0.05(-0.61%)
Jul 23, 2020 8.555 8.633 8.485 8.589 931,395 -0.02(-0.20%)
Jul 22, 2020 8.615 8.615 8.485 8.607 782,322 -0.11(-1.29%)
Jul 21, 2020 8.338 8.776 8.338 8.720 1,134,470 +0.50(+6.12%)
Jul 20, 2020 8.338 8.425 8.208 8.216 624,220 -0.14(-1.66%)
Jul 17, 2020 8.511 8.607 8.329 8.355 484,082 -0.13(-1.53%)
Jul 16, 2020 8.485 8.589 8.364 8.485 718,407 -0.03(-0.41%)
Jul 15, 2020 8.563 8.581 8.399 8.520 540,358 +0.16(+1.97%)
Jul 14, 2020 7.999 8.355 7.982 8.355 651,657 +0.30(+3.77%)
Jul 13, 2020 8.199 8.216 8.008 8.052 1,110,106 -0.07(-0.85%)
Jul 10, 2020 7.826 8.121 7.826 8.121 752,632 +0.25(+3.20%)
Jul 09, 2020 8.260 8.260 7.865 7.869 1,732,457 -0.40(-4.83%)
Jul 08, 2020 8.294 8.407 8.208 8.268 614,379 -0.02(-0.21%)
Jul 07, 2020 8.425 8.451 8.268 8.286 1,032,845 -0.25(-2.95%)
Jul 06, 2020 8.668 8.711 8.425 8.537 1,060,879 +0.03(+0.41%)
Jul 02, 2020 8.572 8.676 8.481 8.503 822,708 +0.11(+1.34%)
Jul 01, 2020 8.624 8.746 8.381 8.390 1,044,081 -0.23(-2.62%)
Jun 30, 2020 8.320 8.646 8.251 8.615 1,938,216 +0.21(+2.48%)
Jun 29, 2020 8.312 8.477 8.277 8.407 784,352 +0.12(+1.47%)
Jun 26, 2020 8.546 8.546 8.251 8.286 926,671 -0.30(-3.54%)
Jun 25, 2020 8.381 8.633 8.325 8.589 731,527 +0.15(+1.75%)
Jun 24, 2020 8.806 8.806 8.381 8.442 1,619,187 -0.49(-5.44%)
Jun 23, 2020 9.084 9.086 8.910 8.928 919,644 +0.00(+0.00%)
Jun 22, 2020 8.867 8.963 8.750 8.928 758,562 +0.02(+0.19%)
Jun 19, 2020 9.318 9.318 8.893 8.910 1,167,214 -0.14(-1.52%)
Jun 18, 2020 8.860 9.143 8.808 9.048 807,205 +0.09(+1.05%)
Jun 17, 2020 9.263 9.263 8.954 8.954 931,403 -0.31(-3.33%)
Jun 16, 2020 9.452 9.460 9.006 9.263 1,761,056 +0.26(+2.86%)
Jun 15, 2020 8.585 9.100 8.491 9.006 1,411,757 +0.03(+0.29%)
Jun 12, 2020 9.160 9.211 8.731 8.980 1,367,308 +0.24(+2.75%)
Jun 11, 2020 8.954 9.237 8.714 8.740 2,988,722 -0.91(-9.42%)
Jun 10, 2020 10.05 10.08 9.649 9.649 2,373,975 -0.52(-5.14%)
Jun 09, 2020 10.23 10.26 10.02 10.17 1,979,811 -0.39(-3.66%)
Jun 08, 2020 10.46 10.57 10.22 10.56 3,131,528 +0.47(+4.68%)
Jun 05, 2020 9.863 10.16 9.820 10.09 2,863,920 +0.73(+7.79%)
Jun 04, 2020 9.314 9.399 9.169 9.357 1,428,813 +0.02(+0.18%)
Jun 03, 2020 9.211 9.383 9.203 9.340 1,289,091 +0.27(+2.93%)
Jun 02, 2020 8.911 9.083 8.911 9.074 742,577 +0.26(+2.92%)
Jun 01, 2020 8.662 8.877 8.560 8.817 2,529,137 +0.13(+1.48%)
May 29, 2020 8.680 8.753 8.508 8.688 1,241,036 -0.02(-0.20%)
May 28, 2020 8.980 8.980 8.680 8.705 1,032,032 -0.26(-2.87%)
May 27, 2020 8.997 9.031 8.714 8.963 1,091,366 +0.09(+1.06%)
May 26, 2020 8.877 8.945 8.817 8.868 1,181,075 +0.26(+2.99%)
May 22, 2020 8.620 8.620 8.431 8.611 764,396 -0.05(-0.59%)
May 21, 2020 8.843 8.851 8.585 8.662 1,219,120 -0.11(-1.27%)
May 20, 2020 8.662 8.808 8.598 8.774 922,197 +0.31(+3.65%)
May 19, 2020 8.748 8.748 8.457 8.465 1,320,694 -0.22(-2.57%)
May 18, 2020 8.517 8.748 8.465 8.688 1,686,995 +0.63(+7.88%)
May 15, 2020 8.054 8.238 7.968 8.054 538,668 +0.00(+0.00%)
May 14, 2020 7.848 8.139 7.653 8.054 1,124,443 +0.06(+0.75%)
May 13, 2020 8.311 8.337 7.921 7.993 1,346,626 -0.38(-4.51%)
May 12, 2020 8.602 8.611 8.371 8.371 968,793 -0.15(-1.71%)
May 11, 2020 8.611 8.626 8.474 8.517 808,781 -0.14(-1.59%)
May 08, 2020 8.465 8.662 8.435 8.654 871,080 +0.38(+4.56%)
May 07, 2020 8.319 8.448 8.229 8.277 1,464,364 +0.20(+2.44%)
May 06, 2020 8.362 8.409 8.079 8.079 595,017 -0.22(-2.69%)
May 05, 2020 8.662 8.723 8.281 8.302 1,068,828 -0.01(-0.10%)
May 04, 2020 7.899 8.311 7.848 8.311 1,000,729 +0.29(+3.64%)
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.