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

Eldorado Gold Corporation (NY: EGO )

16.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 4.160 4.260 4.150 4.160 1,145,357 -0.01(-0.24%)
Apr 29, 2019 4.250 4.260 4.145 4.170 756,310 -0.14(-3.25%)
Apr 26, 2019 4.170 4.370 4.170 4.310 1,525,000 +0.19(+4.61%)
Apr 25, 2019 4.160 4.230 4.080 4.120 1,043,321 -0.04(-0.96%)
Apr 24, 2019 4.140 4.230 4.070 4.160 1,356,002 +0.02(+0.48%)
Apr 23, 2019 4.110 4.179 4.020 4.140 1,636,051 -0.01(-0.24%)
Apr 22, 2019 4.280 4.285 4.130 4.150 1,081,906 -0.13(-3.04%)
Apr 18, 2019 4.350 4.460 4.220 4.280 1,178,900 -0.04(-0.93%)
Apr 17, 2019 4.310 4.360 4.250 4.320 854,698 +0.05(+1.17%)
Apr 16, 2019 4.380 4.410 4.240 4.270 1,372,877 -0.21(-4.69%)
Apr 15, 2019 4.440 4.530 4.395 4.480 758,880 -0.03(-0.67%)
Apr 12, 2019 4.560 4.620 4.495 4.510 676,900 -0.05(-1.10%)
Apr 11, 2019 4.610 4.640 4.520 4.560 1,218,707 -0.12(-2.56%)
Apr 10, 2019 4.730 4.820 4.650 4.680 1,317,613 -0.05(-1.06%)
Apr 09, 2019 4.690 4.770 4.650 4.730 1,417,658 +0.09(+1.94%)
Apr 08, 2019 4.650 4.720 4.570 4.640 1,083,928 +0.06(+1.31%)
Apr 05, 2019 4.650 4.650 4.550 4.580 983,500 -0.08(-1.72%)
Apr 04, 2019 4.540 4.690 4.470 4.660 1,492,298 +0.07(+1.53%)
Apr 03, 2019 4.450 4.620 4.380 4.590 2,961,977 +0.14(+3.15%)
Apr 02, 2019 4.440 4.525 4.370 4.450 1,675,424 +0.03(+0.68%)
Apr 01, 2019 4.640 4.700 4.330 4.420 2,839,637 -0.21(-4.54%)
Mar 29, 2019 4.800 4.830 4.620 4.630 1,371,800 -0.07(-1.49%)
Mar 28, 2019 4.840 4.850 4.660 4.700 2,029,660 -0.24(-4.86%)
Mar 27, 2019 5.030 5.090 4.920 4.940 1,919,822 -0.09(-1.79%)
Mar 26, 2019 4.890 5.110 4.820 5.030 1,961,636 +0.11(+2.24%)
Mar 25, 2019 4.670 4.960 4.630 4.920 2,501,621 +0.30(+6.49%)
Mar 22, 2019 4.540 4.680 4.530 4.620 1,414,700 +0.07(+1.54%)
Mar 21, 2019 4.720 4.740 4.500 4.550 1,924,007 -0.16(-3.40%)
Mar 20, 2019 4.550 4.740 4.420 4.710 1,699,720 +0.19(+4.20%)
Mar 19, 2019 4.460 4.590 4.420 4.520 1,332,449 +0.13(+2.96%)
Mar 18, 2019 4.500 4.530 4.380 4.390 1,059,533 -0.11(-2.44%)
Mar 15, 2019 4.560 4.610 4.380 4.500 3,188,000 -0.03(-0.66%)
Mar 14, 2019 4.630 4.660 4.500 4.530 1,698,427 -0.24(-5.03%)
Mar 13, 2019 4.790 4.880 4.663 4.770 1,734,583 +0.04(+0.85%)
Mar 12, 2019 4.450 4.780 4.450 4.730 2,283,226 +0.30(+6.77%)
Mar 11, 2019 4.440 4.455 4.300 4.430 1,451,673 -0.03(-0.67%)
Mar 08, 2019 4.380 4.480 4.260 4.460 2,905,300 +0.15(+3.48%)
Mar 07, 2019 4.160 4.320 4.140 4.310 1,508,300 +0.13(+3.11%)
Mar 06, 2019 4.270 4.300 4.170 4.180 986,802 -0.08(-1.88%)
Mar 05, 2019 4.200 4.280 4.165 4.260 1,147,133 +0.03(+0.71%)
Mar 04, 2019 4.160 4.270 4.100 4.230 1,558,929 +0.03(+0.71%)
Mar 01, 2019 4.240 4.470 4.200 4.200 1,877,800 -0.15(-3.45%)
Feb 28, 2019 4.240 4.360 4.200 4.350 1,686,092 +0.09(+2.11%)
Feb 27, 2019 4.290 4.300 4.200 4.260 1,187,532 -0.04(-0.93%)
Feb 26, 2019 4.300 4.370 4.210 4.300 1,176,678 +0.00(+0.00%)
Feb 25, 2019 4.450 4.450 4.280 4.300 1,872,368 -0.09(-2.05%)
Feb 22, 2019 4.120 4.630 4.100 4.390 3,142,000 +0.09(+2.09%)
Feb 21, 2019 4.320 4.370 4.190 4.300 1,716,383 -0.05(-1.15%)
Feb 20, 2019 4.450 4.450 4.290 4.350 2,298,647 -0.09(-2.03%)
Feb 19, 2019 4.230 4.510 4.230 4.440 2,914,010 +0.26(+6.22%)
Feb 15, 2019 4.080 4.190 4.000 4.180 1,779,300 +0.17(+4.24%)
Feb 14, 2019 3.990 4.090 3.960 4.010 1,260,019 +0.01(+0.25%)
Feb 13, 2019 3.950 4.140 3.940 4.000 1,493,227 +0.03(+0.76%)
Feb 12, 2019 4.020 4.110 3.940 3.970 1,378,865 -0.05(-1.24%)
Feb 11, 2019 3.950 4.110 3.880 4.020 1,960,852 -0.02(-0.50%)
Feb 08, 2019 3.900 4.060 3.820 4.040 2,852,900 +0.22(+5.76%)
Feb 07, 2019 3.920 3.990 3.800 3.820 2,657,294 -0.10(-2.55%)
Feb 06, 2019 4.330 4.400 3.880 3.920 3,677,419 -0.25(-6.00%)
Feb 05, 2019 3.910 4.180 3.890 4.170 2,622,592 +0.22(+5.57%)
Feb 04, 2019 3.950 4.060 3.840 3.950 2,105,415 -0.03(-0.75%)
Feb 01, 2019 3.820 4.080 3.810 3.980 4,744,700 +0.23(+6.13%)
Jan 31, 2019 3.440 3.770 3.410 3.750 8,437,875 +0.81(+27.55%)
Jan 30, 2019 2.830 2.970 2.780 2.940 1,903,097 +0.12(+4.26%)
Jan 29, 2019 2.810 2.850 2.790 2.820 1,388,078 +0.03(+1.08%)
Jan 28, 2019 2.710 2.800 2.680 2.790 1,512,939 +0.10(+3.72%)
Jan 25, 2019 2.700 2.805 2.660 2.690 2,062,200 +0.02(+0.75%)
Jan 24, 2019 2.640 2.690 2.610 2.670 704,666 +0.03(+1.14%)
Jan 23, 2019 2.650 2.720 2.610 2.640 1,118,759 -0.05(-1.86%)
Jan 22, 2019 2.640 2.740 2.520 2.690 1,869,938 +0.03(+1.13%)
Jan 18, 2019 2.800 2.800 2.660 2.660 1,219,200 -0.17(-6.01%)
Jan 17, 2019 2.860 2.860 2.770 2.830 1,072,664 -0.03(-1.05%)
Jan 16, 2019 2.900 2.999 2.860 2.860 1,001,782 -0.08(-2.72%)
Jan 15, 2019 2.950 2.980 2.830 2.940 2,153,554 +0.00(+0.00%)
Jan 14, 2019 3.050 3.060 2.840 2.940 1,305,796 -0.12(-3.92%)
Jan 11, 2019 3.020 3.090 3.010 3.060 1,163,600 +0.02(+0.66%)
Jan 10, 2019 3.230 3.230 3.030 3.040 1,698,724 -0.21(-6.46%)
Jan 09, 2019 3.310 3.400 3.170 3.250 1,431,204 -0.05(-1.52%)
Jan 08, 2019 3.320 3.400 3.260 3.300 1,531,301 -0.01(-0.30%)
Jan 07, 2019 3.300 3.390 3.220 3.310 1,416,636 +0.04(+1.22%)
Jan 04, 2019 3.300 3.340 3.200 3.270 1,354,500 -0.19(-5.49%)
Jan 03, 2019 3.190 3.460 3.190 3.460 1,700,414 +0.29(+9.15%)
Jan 02, 2019 2.870 3.330 2.840 3.170 1,873,838 +0.29(+10.07%)
Dec 31, 2018 2.770 2.950 2.730 2.880 1,033,100 -0.02(-0.69%)
Dec 28, 2018 2.850 2.950 2.850 2.900 1,061,140 -0.05(-1.69%)
Dec 27, 2018 2.942 3.022 2.891 2.950 744,038 -0.04(-1.45%)
Dec 26, 2018 3.000 3.075 2.876 2.994 746,280 +0.02(+0.62%)
Dec 24, 2018 2.945 3.030 2.900 2.975 655,140 +0.00(+0.00%)
Dec 21, 2018 3.060 3.125 2.900 2.975 2,328,500 -0.08(-2.71%)
Dec 20, 2018 3.150 3.250 2.890 3.058 1,636,856 +0.03(+0.96%)
Dec 19, 2018 3.250 3.425 3.029 3.029 1,642,513 -0.23(-7.13%)
Dec 18, 2018 3.135 3.332 3.068 3.261 1,660,606 +0.06(+1.92%)
Dec 17, 2018 2.900 3.200 2.900 3.200 1,537,733 +0.32(+10.92%)
Dec 14, 2018 2.950 2.990 2.875 2.885 843,040 -0.02(-0.52%)
Dec 13, 2018 3.000 3.100 2.900 2.900 1,137,841 -0.20(-6.45%)
Dec 12, 2018 3.100 3.163 3.050 3.100 459,899 +0.05(+1.64%)
Dec 11, 2018 3.150 3.150 3.050 3.050 540,636 +0.00(+0.00%)
Dec 10, 2018 3.150 3.150 3.000 3.050 526,067 +0.00(+0.00%)
Dec 07, 2018 2.850 3.150 2.850 3.050 1,190,540 +0.20(+7.02%)
Dec 06, 2018 2.850 2.900 2.800 2.850 652,366 +0.00(+0.00%)
Dec 04, 2018 3.000 3.000 2.800 2.850 706,700 -0.03(-0.89%)
Dec 03, 2018 2.900 2.974 2.850 2.876 508,862 +0.03(+0.89%)
Nov 30, 2018 2.850 2.850 2.750 2.850 491,820 +0.02(+0.88%)
Nov 29, 2018 2.950 2.994 2.825 2.825 357,022 -0.14(-4.63%)
Nov 28, 2018 2.928 2.977 2.825 2.962 514,922 +0.06(+2.14%)
Nov 27, 2018 2.962 2.962 2.786 2.900 727,843 -0.05(-1.69%)
Nov 26, 2018 3.050 3.100 2.850 2.950 1,064,940 -0.10(-3.28%)
Nov 23, 2018 3.100 3.150 3.050 3.050 237,580 -0.10(-3.17%)
Nov 21, 2018 3.150 3.150 3.150 0 +0.08(+2.61%)
Nov 20, 2018 3.140 3.175 3.000 3.070 696,650 -0.06(-2.00%)
Nov 19, 2018 3.191 3.225 3.105 3.132 362,362 -0.06(-1.96%)
Nov 16, 2018 3.175 3.240 3.150 3.195 793,780 +0.07(+2.35%)
Nov 15, 2018 3.055 3.155 3.050 3.122 721,961 +0.09(+3.04%)
Nov 14, 2018 3.071 3.192 3.017 3.030 1,006,024 -0.04(-1.17%)
Nov 13, 2018 3.159 3.200 3.020 3.066 898,215 -0.03(-1.11%)
Nov 12, 2018 3.309 3.345 3.100 3.100 983,296 -0.19(-5.78%)
Nov 09, 2018 3.445 3.500 3.275 3.290 1,308,060 -0.21(-6.00%)
Nov 08, 2018 3.650 3.650 3.455 3.500 782,920 -0.15(-4.11%)
Nov 07, 2018 3.700 3.700 3.550 3.650 536,845 +0.00(+0.00%)
Nov 06, 2018 3.612 3.674 3.550 3.650 311,672 +0.00(+0.00%)
Nov 05, 2018 3.650 3.750 3.600 3.650 597,566 +0.05(+1.39%)
Nov 02, 2018 3.700 3.700 3.500 3.600 574,660 +0.12(+3.49%)
Nov 01, 2018 3.400 3.550 3.400 3.478 1,130,062 +0.17(+5.20%)
Oct 31, 2018 3.450 3.489 3.255 3.307 1,466,325 -0.14(-4.16%)
Oct 30, 2018 3.500 3.646 3.375 3.450 982,651 +0.15(+4.55%)
Oct 29, 2018 3.850 3.900 3.300 3.300 1,474,789 -0.55(-14.29%)
Oct 26, 2018 4.150 4.200 3.650 3.850 1,967,320 -0.25(-6.10%)
Oct 25, 2018 4.365 4.365 4.100 4.100 1,208,444 -0.20(-4.65%)
Oct 24, 2018 4.500 4.500 4.281 4.300 912,922 -0.18(-3.96%)
Oct 23, 2018 4.625 4.625 4.462 4.478 641,758 -0.07(-1.43%)
Oct 22, 2018 4.550 4.550 4.450 4.543 411,515 -0.01(-0.16%)
Oct 19, 2018 4.600 4.600 4.500 4.550 577,080 -0.02(-0.33%)
Oct 18, 2018 4.600 4.639 4.501 4.565 504,322 +0.00(+0.03%)
Oct 17, 2018 4.603 4.700 4.516 4.564 937,166 -0.03(-0.74%)
Oct 16, 2018 4.540 4.731 4.500 4.598 1,130,864 +0.15(+3.31%)
Oct 15, 2018 4.710 4.735 4.450 4.450 1,022,027 -0.10(-2.20%)
Oct 12, 2018 4.750 4.750 4.450 4.550 916,160 -0.20(-4.21%)
Oct 11, 2018 4.635 4.750 4.505 4.750 1,286,367 +0.25(+5.56%)
Oct 10, 2018 4.455 4.500 4.370 4.500 694,933 +0.05(+1.12%)
Oct 09, 2018 4.450 4.550 4.450 4.450 344,845 -0.16(-3.41%)
Oct 08, 2018 4.362 4.639 4.325 4.607 608,261 +0.21(+4.70%)
Oct 05, 2018 4.600 4.600 4.350 4.400 774,400 -0.04(-0.86%)
Oct 04, 2018 4.500 4.639 4.400 4.438 608,320 -0.06(-1.33%)
Oct 03, 2018 4.478 4.567 4.358 4.498 1,092,157 +0.05(+1.08%)
Oct 02, 2018 4.600 4.900 4.400 4.450 2,154,372 -0.20(-4.30%)
Oct 01, 2018 4.350 4.650 4.305 4.650 1,693,779 +0.25(+5.68%)
Sep 28, 2018 4.300 4.500 4.250 4.400 1,303,160 +0.14(+3.29%)
Sep 27, 2018 4.300 4.423 4.250 4.260 806,302 -0.09(-2.07%)
Sep 26, 2018 4.400 4.500 4.309 4.350 1,515,039 -0.05(-1.14%)
Sep 25, 2018 4.474 4.608 4.400 4.400 1,917,314 -0.00(-0.11%)
Sep 24, 2018 4.542 4.712 4.379 4.405 2,861,976 +0.00(+0.11%)
Sep 21, 2018 4.400 4.650 4.300 4.400 3,872,040 -0.03(-0.62%)
Sep 20, 2018 4.750 4.824 4.399 4.428 2,387,997 -0.36(-7.48%)
Sep 19, 2018 4.338 4.824 4.300 4.785 1,105,401 +0.45(+10.29%)
Sep 18, 2018 4.400 4.400 4.152 4.339 946,050 -0.01(-0.25%)
Sep 17, 2018 4.168 4.351 4.135 4.350 1,136,165 +0.25(+6.10%)
Sep 14, 2018 4.200 4.300 4.100 4.100 1,028,200 -0.15(-3.53%)
Sep 13, 2018 4.450 4.550 4.250 4.250 950,407 -0.11(-2.41%)
Sep 12, 2018 4.191 4.443 4.130 4.355 1,029,787 +0.13(+3.09%)
Sep 11, 2018 4.250 4.300 4.085 4.224 1,194,813 -0.03(-0.60%)
Sep 10, 2018 4.265 4.407 4.203 4.250 1,291,420 -0.03(-0.58%)
Sep 07, 2018 4.325 4.470 4.200 4.275 1,326,280 -0.02(-0.58%)
Sep 06, 2018 4.685 4.685 4.269 4.300 1,607,034 -0.30(-6.53%)
Sep 05, 2018 4.605 4.668 4.545 4.601 505,686 +0.00(+0.01%)
Sep 04, 2018 4.950 4.950 4.600 4.600 1,221,631 -0.30(-6.10%)
Aug 31, 2018 4.899 4.899 4.899 0 -0.08(-1.60%)
Aug 30, 2018 4.950 5.050 4.945 4.979 432,564 -0.02(-0.43%)
Aug 29, 2018 4.800 5.100 4.700 5.000 581,477 -0.05(-0.99%)
Aug 28, 2018 5.250 5.250 4.981 5.050 460,760 -0.10(-1.94%)
Aug 27, 2018 5.100 5.300 5.075 5.150 689,458 +0.05(+0.98%)
Aug 24, 2018 4.975 5.150 4.890 5.100 948,300 +0.30(+6.25%)
Aug 23, 2018 4.925 5.050 4.780 4.800 847,609 -0.16(-3.27%)
Aug 22, 2018 5.050 5.150 4.901 4.963 1,367,230 -0.04(-0.75%)
Aug 21, 2018 4.875 5.000 4.814 5.000 557,848 +0.16(+3.31%)
Aug 20, 2018 4.850 4.900 4.700 4.840 455,166 +0.14(+2.98%)
Aug 17, 2018 4.600 4.800 4.600 4.700 963,740 +0.17(+3.74%)
Aug 16, 2018 4.700 4.911 4.514 4.530 1,219,459 -0.14(-2.99%)
Aug 15, 2018 4.950 4.950 4.565 4.670 1,339,011 -0.28(-5.66%)
Aug 14, 2018 4.950 5.050 4.900 4.950 736,273 +0.10(+2.06%)
Aug 13, 2018 5.050 5.150 4.800 4.850 1,488,227 -0.25(-4.90%)
Aug 10, 2018 5.150 5.250 5.050 5.100 634,580 -0.10(-1.92%)
Aug 09, 2018 5.300 5.350 5.150 5.200 298,068 -0.10(-1.89%)
Aug 08, 2018 5.200 5.350 5.150 5.300 364,873 +0.15(+2.91%)
Aug 07, 2018 5.250 5.400 5.150 5.150 379,087 -0.10(-1.90%)
Aug 06, 2018 5.300 5.400 5.200 5.250 280,884 -0.05(-0.94%)
Aug 03, 2018 5.150 5.400 5.150 5.300 476,300 +0.15(+2.91%)
Aug 02, 2018 5.150 5.350 5.100 5.150 908,792 +0.05(+0.98%)
Aug 01, 2018 5.450 5.500 5.100 5.100 1,443,761 -0.35(-6.42%)
Jul 31, 2018 5.350 5.500 5.350 5.450 415,090 +0.10(+1.87%)
Jul 30, 2018 5.350 5.550 5.250 5.350 555,117 +0.00(+0.00%)
Jul 27, 2018 5.350 5.600 5.300 5.350 740,660 +0.10(+1.90%)
Jul 26, 2018 5.600 5.750 5.200 5.250 1,111,074 -0.45(-7.89%)
Jul 25, 2018 5.700 5.800 5.600 5.700 527,566 +0.00(+0.00%)
Jul 24, 2018 5.650 5.800 5.600 5.700 805,149 +0.00(+0.00%)
Jul 23, 2018 5.600 5.700 5.550 5.700 608,822 +0.00(+0.00%)
Jul 20, 2018 5.350 5.750 5.350 5.700 1,890,167 +0.35(+6.54%)
Jul 19, 2018 5.350 5.475 5.300 5.350 642,981 -0.05(-0.93%)
Jul 18, 2018 5.300 5.450 5.300 5.400 668,740 +0.05(+0.93%)
Jul 17, 2018 5.300 5.450 5.300 5.350 869,376 -0.10(-1.83%)
Jul 16, 2018 5.350 5.500 5.300 5.450 389,793 +0.05(+0.93%)
Jul 13, 2018 5.300 5.550 5.300 5.400 511,168 +0.05(+0.93%)
Jul 12, 2018 5.200 5.450 5.150 5.350 539,201 +0.10(+1.90%)
Jul 11, 2018 5.250 5.400 5.200 5.250 700,948 +0.00(+0.00%)
Jul 10, 2018 5.200 5.350 5.100 5.250 380,031 +0.10(+1.94%)
Jul 09, 2018 5.300 5.300 5.150 5.150 552,920 -0.10(-1.90%)
Jul 06, 2018 5.200 5.300 5.124 5.250 449,746 +0.05(+0.96%)
Jul 05, 2018 5.100 5.200 5.000 5.200 640,568 +0.10(+1.96%)
Jul 03, 2018 5.100 5.100 5.100 0 +0.20(+4.08%)
Jul 02, 2018 4.950 4.950 4.823 4.900 378,848 -0.07(-1.36%)
Jun 29, 2018 4.909 5.000 4.854 4.968 412,992 +0.07(+1.40%)
Jun 28, 2018 4.891 4.904 4.726 4.899 1,087,034 +0.10(+2.06%)
Jun 27, 2018 5.250 5.300 4.720 4.800 2,129,734 -0.50(-9.43%)
Jun 26, 2018 5.450 5.450 5.200 5.300 508,190 -0.10(-1.85%)
Jun 25, 2018 5.500 5.550 5.400 5.400 510,030 -0.15(-2.70%)
Jun 22, 2018 5.600 5.650 5.450 5.550 443,825 -0.05(-0.89%)
Jun 21, 2018 5.650 5.667 5.450 5.600 576,073 +0.00(+0.00%)
Jun 20, 2018 5.750 5.800 5.625 5.600 418,691 -0.10(-1.75%)
Jun 19, 2018 5.650 5.750 5.600 5.700 585,632 -0.05(-0.87%)
Jun 18, 2018 5.800 5.850 5.750 5.750 306,352 -0.05(-0.86%)
Jun 15, 2018 5.850 5.850 5.800 1,783,451 -0.05(-0.85%)
Jun 14, 2018 5.850 5.900 5.800 5.850 660,436 +0.05(+0.86%)
Jun 13, 2018 5.700 5.900 5.600 5.800 691,531 +0.10(+1.75%)
Jun 12, 2018 5.750 5.850 5.600 5.700 605,386 -0.10(-1.72%)
Jun 11, 2018 5.700 5.900 5.650 5.800 990,513 +0.15(+2.65%)
Jun 08, 2018 5.700 5.750 5.600 5.650 412,278 +0.00(+0.00%)
Jun 07, 2018 5.700 5.750 5.600 5.650 477,538 +0.00(+0.00%)
Jun 06, 2018 5.550 5.650 815,071 -0.10(-1.74%)
Jun 05, 2018 5.500 5.800 5.400 5.750 946,409 +0.30(+5.50%)
Jun 04, 2018 5.550 5.600 5.450 5.450 497,270 -0.10(-1.80%)
Jun 01, 2018 5.650 5.700 5.450 5.550 799,467 -0.05(-0.89%)
May 31, 2018 5.750 5.800 5.600 5.600 505,221 -0.10(-1.75%)
May 30, 2018 5.600 5.800 5.550 5.700 893,065 +0.10(+1.79%)
May 29, 2018 5.600 5.700 5.550 5.600 714,515 -0.05(-0.88%)
May 25, 2018 5.650 5.650 5.650 0 -0.10(-1.74%)
May 24, 2018 5.900 6.050 5.700 5.750 1,620,376 +0.00(+0.00%)
May 23, 2018 5.550 5.950 5.550 5.750 2,143,361 +0.20(+3.60%)
May 22, 2018 4.925 5.600 4.886 5.550 2,113,200 +0.80(+16.84%)
May 21, 2018 4.976 5.050 4.750 4.750 1,363,407 -0.25(-5.00%)
May 18, 2018 5.000 5.100 4.950 5.000 1,456,408 +0.10(+2.04%)
May 17, 2018 4.800 4.938 4.761 4.900 757,944 +0.13(+2.81%)
May 16, 2018 4.750 4.811 4.750 4.766 424,529 +0.02(+0.34%)
May 15, 2018 4.750 4.850 4.655 4.750 623,518 -0.02(-0.43%)
May 14, 2018 4.750 4.835 4.725 4.771 642,353 +0.02(+0.43%)
May 11, 2018 4.766 4.824 4.724 4.750 940,521 -0.05(-0.97%)
May 10, 2018 4.886 4.890 4.775 4.796 709,406 -0.05(-1.10%)
May 09, 2018 4.981 4.990 4.777 4.850 1,703,252 -0.05(-1.02%)
May 08, 2018 4.916 5.050 4.816 4.900 1,104,960 -0.01(-0.31%)
May 07, 2018 5.050 5.100 4.910 4.915 682,948 -0.13(-2.67%)
May 04, 2018 4.873 5.100 4.862 5.050 732,586 +0.20(+4.12%)
May 03, 2018 5.100 5.200 4.800 4.850 1,522,352 -0.25(-4.90%)
May 02, 2018 4.650 5.100 4.650 5.100 3,176,825 +0.45(+9.68%)
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.