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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2022 4.613 4.660 4.353 4.396 29,314,434 -0.15(-3.24%)
Apr 28, 2022 4.296 4.567 4.272 4.544 26,573,166 +0.20(+4.64%)
Apr 27, 2022 4.249 4.443 4.222 4.342 30,945,268 +0.22(+5.46%)
Apr 26, 2022 4.296 4.303 4.109 4.117 28,063,276 -0.23(-5.35%)
Apr 25, 2022 4.373 4.396 4.179 4.350 19,386,500 -0.19(-4.27%)
Apr 22, 2022 4.722 4.730 4.489 4.544 34,552,252 -0.13(-2.82%)
Apr 21, 2022 4.846 4.846 4.590 4.676 22,165,522 -0.17(-3.52%)
Apr 20, 2022 4.970 4.997 4.807 4.846 13,015,519 -0.17(-3.40%)
Apr 19, 2022 4.893 5.017 4.862 5.017 14,714,864 +0.15(+3.03%)
Apr 18, 2022 4.838 4.955 4.819 4.869 13,799,265 +0.07(+1.45%)
Apr 14, 2022 4.869 4.904 4.769 4.800 9,826,705 -0.09(-1.90%)
Apr 13, 2022 4.838 4.908 4.807 4.893 9,135,247 +0.05(+1.12%)
Apr 12, 2022 4.916 4.931 4.823 4.838 12,355,544 +0.04(+0.81%)
Apr 11, 2022 4.807 4.854 4.761 4.800 9,124,092 -0.02(-0.48%)
Apr 08, 2022 4.730 4.867 4.683 4.823 14,925,476 +0.04(+0.81%)
Apr 07, 2022 4.846 4.885 4.676 4.784 17,309,534 -0.09(-1.91%)
Apr 06, 2022 4.908 4.962 4.800 4.877 13,357,573 -0.09(-1.72%)
Apr 05, 2022 5.001 5.106 4.935 4.962 16,388,425 -0.06(-1.23%)
Apr 04, 2022 5.102 5.133 5.009 5.024 9,462,605 -0.02(-0.46%)
Apr 01, 2022 5.094 5.121 4.966 5.048 12,815,713 +0.06(+1.24%)
Mar 31, 2022 5.017 5.044 4.947 4.986 11,219,334 +0.03(+0.63%)
Mar 30, 2022 4.869 4.970 4.850 4.955 14,854,910 +0.09(+1.91%)
Mar 29, 2022 4.916 4.955 4.803 4.862 13,942,952 -0.08(-1.57%)
Mar 28, 2022 5.001 5.001 4.877 4.939 14,143,142 -0.03(-0.62%)
Mar 25, 2022 4.970 5.059 4.912 4.970 27,427,456 +0.04(+0.79%)
Mar 24, 2022 4.753 4.970 4.730 4.931 21,864,862 +0.16(+3.41%)
Mar 23, 2022 4.753 4.874 4.753 4.769 10,656,835 +0.08(+1.65%)
Mar 22, 2022 4.745 4.751 4.637 4.691 13,448,946 -0.03(-0.66%)
Mar 21, 2022 4.745 4.815 4.691 4.722 14,871,393 +0.09(+2.01%)
Mar 18, 2022 4.489 4.637 4.466 4.629 17,600,268 +0.11(+2.40%)
Mar 17, 2022 4.412 4.544 4.362 4.520 11,963,515 +0.26(+6.19%)
Mar 16, 2022 4.272 4.358 4.134 4.257 12,835,317 +0.09(+2.23%)
Mar 15, 2022 4.249 4.268 4.141 4.164 17,138,458 -0.18(-4.11%)
Mar 14, 2022 4.567 4.582 4.319 4.342 18,568,340 -0.23(-5.08%)
Mar 11, 2022 4.629 4.683 4.567 4.575 19,862,510 -0.06(-1.34%)
Mar 10, 2022 4.404 4.652 4.396 4.637 15,863,098 +0.21(+4.73%)
Mar 09, 2022 4.288 4.439 4.268 4.427 13,374,811 +0.17(+4.01%)
Mar 08, 2022 4.412 4.427 4.214 4.257 19,067,186 -0.07(-1.62%)
Mar 07, 2022 4.473 4.539 4.312 4.327 22,081,008 -0.12(-2.77%)
Mar 04, 2022 4.296 4.458 4.270 4.450 25,234,762 +0.12(+2.85%)
Mar 03, 2022 4.327 4.366 4.266 4.327 24,695,726 +0.23(+5.64%)
Mar 02, 2022 3.873 4.112 3.834 4.096 21,663,114 +0.28(+7.47%)
Mar 01, 2022 3.757 3.888 3.757 3.811 14,000,066 +0.06(+1.64%)
Feb 28, 2022 3.673 3.765 3.665 3.750 10,795,551 +0.01(+0.21%)
Feb 25, 2022 3.542 3.765 3.596 3.742 21,792,584 +0.12(+3.18%)
Feb 24, 2022 3.650 3.653 3.499 3.626 23,321,758 -0.15(-3.88%)
Feb 23, 2022 3.765 3.834 3.719 3.773 14,527,724 -0.09(-2.39%)
Feb 22, 2022 3.865 3.911 3.804 3.865 13,381,744 +0.03(+0.80%)
Feb 18, 2022 3.834 0 -0.03(-0.80%)
Feb 17, 2022 3.996 3.996 3.857 3.865 14,750,332 -0.26(-6.34%)
Feb 16, 2022 4.127 4.192 4.073 4.127 8,714,682 +0.02(+0.37%)
Feb 15, 2022 4.104 4.138 4.035 4.112 8,644,563 +0.02(+0.38%)
Feb 14, 2022 4.150 4.158 4.035 4.096 12,574,457 -0.01(-0.19%)
Feb 11, 2022 4.150 4.231 4.073 4.104 25,530,946 -0.13(-3.09%)
Feb 10, 2022 4.266 4.343 4.212 4.235 15,097,006 -0.02(-0.54%)
Feb 09, 2022 4.204 4.285 4.181 4.258 9,076,146 +0.04(+0.91%)
Feb 08, 2022 4.165 4.227 4.142 4.219 9,226,903 -0.03(-0.72%)
Feb 07, 2022 4.181 4.289 4.150 4.250 8,359,485 +0.10(+2.41%)
Feb 04, 2022 4.112 4.165 4.081 4.150 7,587,713 +0.01(+0.19%)
Feb 03, 2022 4.158 4.127 4.142 7,654,420 -0.09(-2.18%)
Feb 02, 2022 4.181 4.235 4.135 4.235 10,949,474 +0.02(+0.55%)
Feb 01, 2022 3.996 4.212 3.996 4.212 14,353,621 +0.18(+4.59%)
Jan 31, 2022 3.996 4.027 8,314,795 +0.02(+0.58%)
Jan 28, 2022 4.035 4.050 3.919 4.004 14,988,737 +0.05(+1.17%)
Jan 27, 2022 3.981 4.050 3.919 3.958 13,817,659 +0.01(+0.19%)
Jan 26, 2022 3.958 4.031 3.911 3.950 15,131,304 +0.08(+1.99%)
Jan 25, 2022 3.850 3.896 3.780 3.873 14,434,870 -0.02(-0.59%)
Jan 24, 2022 3.827 3.911 3.727 3.896 20,174,288 +0.05(+1.20%)
Jan 21, 2022 3.973 3.973 3.842 3.850 13,133,228 -0.17(-4.21%)
Jan 20, 2022 4.112 4.150 4.011 4.019 10,798,872 -0.07(-1.70%)
Jan 19, 2022 4.050 4.104 4.027 4.088 12,973,903 +0.17(+4.32%)
Jan 18, 2022 3.934 3.958 3.842 3.919 13,434,852 -0.02(-0.39%)
Jan 14, 2022 3.934 0 -0.01(-0.20%)
Jan 13, 2022 4.004 4.050 3.927 3.942 14,141,041 -0.08(-2.10%)
Jan 12, 2022 3.981 4.042 3.908 4.027 12,942,144 +0.14(+3.56%)
Jan 11, 2022 3.827 3.892 3.796 3.888 11,067,903 +0.15(+4.12%)
Jan 10, 2022 3.750 3.784 3.690 3.734 7,814,769 -0.02(-0.41%)
Jan 07, 2022 3.650 3.757 3.638 3.750 8,793,957 +0.08(+2.31%)
Jan 06, 2022 3.750 3.750 3.634 3.665 9,129,431 +0.01(+0.21%)
Jan 05, 2022 3.773 3.815 3.657 3.657 16,801,126 -0.08(-2.26%)
Jan 04, 2022 3.711 3.780 3.688 3.742 8,907,368 +0.03(+0.83%)
Jan 03, 2022 3.773 3.796 3.700 3.711 8,415,534 -0.08(-2.03%)
Dec 31, 2021 3.742 3.804 3.703 3.788 6,063,410 +0.02(+0.61%)
Dec 30, 2021 3.750 3.807 3.738 3.765 5,702,329 +0.10(+2.73%)
Dec 29, 2021 3.688 3.703 3.642 3.665 6,518,554 -0.04(-1.04%)
Dec 28, 2021 3.665 3.719 3.650 3.703 7,051,657 -0.01(-0.21%)
Dec 27, 2021 3.665 3.723 3.627 3.711 7,619,327 +0.06(+1.69%)
Dec 23, 2021 3.665 3.665 3.606 3.650 11,743,562 -0.06(-1.66%)
Dec 22, 2021 3.634 3.727 3.626 3.711 6,737,802 +0.02(+0.42%)
Dec 21, 2021 3.680 3.734 3.657 3.696 11,336,573 +0.06(+1.69%)
Dec 20, 2021 3.742 3.750 3.611 3.634 13,365,139 -0.26(-6.72%)
Dec 17, 2021 3.927 3.946 3.873 3.896 9,744,874 -0.11(-2.69%)
Dec 16, 2021 3.950 4.019 3.927 4.004 10,530,970 +0.08(+2.16%)
Dec 15, 2021 3.942 3.950 3.780 3.919 11,700,266 -0.02(-0.59%)
Dec 14, 2021 3.973 4.019 3.904 3.942 12,709,767 -0.02(-0.39%)
Dec 13, 2021 4.042 4.065 3.927 3.958 11,299,919 -0.06(-1.53%)
Dec 10, 2021 4.019 4.050 3.988 4.019 7,893,508 +0.07(+1.75%)
Dec 09, 2021 3.942 3.985 3.904 3.950 5,609,708 -0.05(-1.16%)
Dec 08, 2021 3.996 4.042 3.981 3.996 6,567,076 +0.05(+1.37%)
Dec 07, 2021 3.927 3.988 3.904 3.942 9,250,178 +0.12(+3.02%)
Dec 06, 2021 3.834 3.881 3.800 3.827 9,347,185 +0.08(+2.05%)
Dec 03, 2021 3.811 3.881 3.696 3.750 11,278,991 +0.03(+0.83%)
Dec 02, 2021 3.626 3.742 3.626 3.719 9,446,262 +0.22(+6.15%)
Dec 01, 2021 3.619 3.692 3.496 3.503 9,546,330 +0.02(+0.66%)
Nov 30, 2021 3.565 3.615 3.419 3.480 12,153,538 -0.03(-0.88%)
Nov 29, 2021 3.573 3.573 3.499 3.511 7,626,416 +0.01(+0.22%)
Nov 26, 2021 3.480 3.508 3.419 3.503 6,709,769 -0.05(-1.30%)
Nov 24, 2021 3.457 3.561 3.449 3.549 8,124,734 +0.06(+1.77%)
Nov 23, 2021 3.542 3.569 3.438 3.488 10,297,846 +0.02(+0.67%)
Nov 22, 2021 3.434 3.519 3.415 3.465 11,716,716 +0.09(+2.74%)
Nov 19, 2021 3.380 3.426 3.361 3.372 9,082,005 +0.04(+1.15%)
Nov 18, 2021 3.434 3.349 3.334 3.334 8,854,974 -0.17(-4.84%)
Nov 17, 2021 3.565 3.588 3.472 3.503 8,202,892 -0.04(-1.09%)
Nov 16, 2021 3.549 3.565 3.488 3.542 8,802,559 -0.01(-0.22%)
Nov 15, 2021 3.580 3.596 3.503 3.549 3,697,517 -0.02(-0.43%)
Nov 12, 2021 3.503 3.634 3.496 3.565 16,132,889 +0.02(+0.43%)
Nov 11, 2021 3.488 3.588 3.480 3.549 11,893,759 +0.25(+7.71%)
Nov 10, 2021 3.318 3.295 6,179,031 -0.05(-1.61%)
Nov 09, 2021 3.342 3.384 3.282 3.349 12,319,741 +0.07(+2.11%)
Nov 08, 2021 3.234 3.334 3.224 3.280 14,519,792 +0.10(+3.00%)
Nov 05, 2021 3.242 3.256 3.163 3.185 11,999,980 -0.05(-1.56%)
Nov 04, 2021 3.292 3.318 3.206 3.235 11,243,278 -0.05(-1.53%)
Nov 03, 2021 3.278 3.346 3.242 3.285 16,183,728 +0.01(+0.44%)
Nov 02, 2021 3.292 3.307 3.243 3.271 8,158,435 -0.09(-2.57%)
Nov 01, 2021 3.343 3.321 3.292 3.357 8,164,094 -0.04(-1.27%)
Oct 29, 2021 3.415 3.472 3.375 3.400 11,541,127 -0.06(-1.66%)
Oct 28, 2021 3.494 3.530 3.443 3.458 7,834,537 -0.05(-1.43%)
Oct 27, 2021 3.645 3.652 3.479 3.508 22,226,592 -0.09(-2.40%)
Oct 26, 2021 3.594 3.601 3.594 12,577,534 +0.00(+0.00%)
Oct 25, 2021 3.422 3.619 3.415 3.594 10,101,618 +0.23(+6.84%)
Oct 22, 2021 3.350 3.400 3.249 3.364 16,237,081 +0.01(+0.43%)
Oct 21, 2021 3.422 3.425 3.231 3.350 12,090,874 -0.17(-4.70%)
Oct 20, 2021 3.494 3.576 3.479 3.515 9,810,128 -0.03(-0.81%)
Oct 19, 2021 3.659 3.659 3.504 3.544 12,666,254 -0.12(-3.14%)
Oct 18, 2021 3.573 3.666 3.530 3.659 8,623,806 -0.02(-0.59%)
Oct 15, 2021 3.637 3.714 3.630 3.681 9,854,515 +0.04(+0.99%)
Oct 14, 2021 3.601 3.681 3.569 3.645 12,858,199 +0.06(+1.81%)
Oct 13, 2021 3.458 3.612 3.458 3.580 9,900,148 +0.09(+2.47%)
Oct 12, 2021 3.522 3.566 3.486 3.494 3,607,582 -0.01(-0.21%)
Oct 11, 2021 3.594 3.623 3.494 3.501 9,466,594 -0.02(-0.61%)
Oct 08, 2021 3.580 3.605 3.515 3.522 5,680,087 +0.04(+1.03%)
Oct 07, 2021 3.415 3.548 3.407 3.486 15,178,265 +0.05(+1.46%)
Oct 06, 2021 3.458 3.508 3.353 3.436 14,796,041 -0.08(-2.25%)
Oct 05, 2021 3.594 3.616 3.512 3.515 11,196,924 -0.05(-1.41%)
Oct 04, 2021 3.609 3.688 3.555 3.566 12,401,744 -0.12(-3.13%)
Oct 01, 2021 3.609 3.709 3.573 3.681 19,919,214 +0.14(+4.07%)
Sep 30, 2021 3.537 3.677 3.522 3.537 17,568,518 +0.12(+3.36%)
Sep 29, 2021 3.465 3.465 3.364 3.422 23,225,352 +0.06(+1.69%)
Sep 28, 2021 3.464 3.471 3.347 3.365 26,607,758 -0.15(-4.23%)
Sep 27, 2021 3.485 3.563 3.443 3.514 27,655,146 +0.01(+0.40%)
Sep 24, 2021 3.464 3.542 3.450 3.500 17,857,296 -0.07(-1.98%)
Sep 23, 2021 3.337 3.613 3.330 3.570 28,067,342 +0.21(+6.11%)
Sep 22, 2021 3.407 3.475 3.358 3.365 19,785,556 +0.16(+5.09%)
Sep 21, 2021 3.202 3.216 3.099 3.202 13,961,932 +0.00(+0.00%)
Sep 20, 2021 3.174 3.206 3.075 3.202 18,917,046 -0.08(-2.38%)
Sep 17, 2021 3.407 3.425 3.273 3.280 18,549,628 -0.23(-6.46%)
Sep 16, 2021 3.606 3.620 3.485 3.507 12,627,228 -0.16(-4.26%)
Sep 15, 2021 3.663 3.705 3.634 3.663 16,090,889 -0.04(-0.96%)
Sep 14, 2021 3.740 3.740 3.655 3.698 9,465,163 -0.01(-0.38%)
Sep 13, 2021 3.776 3.783 3.677 3.712 12,874,766 +0.08(+2.14%)
Sep 10, 2021 3.748 3.794 3.634 3.634 6,449,896 -0.06(-1.54%)
Sep 09, 2021 3.648 3.740 3.585 3.691 16,017,318 +0.13(+3.78%)
Sep 08, 2021 3.776 3.779 3.549 3.556 21,760,934 -0.22(-5.82%)
Sep 07, 2021 3.755 3.825 3.719 3.776 6,683,363 +0.09(+2.30%)
Sep 03, 2021 3.776 3.794 3.691 3.691 9,801,522 -0.03(-0.76%)
Sep 02, 2021 3.811 3.854 3.698 3.719 19,777,738 -0.11(-2.78%)
Sep 01, 2021 3.733 3.875 3.723 3.825 7,047,694 -0.01(-0.37%)
Aug 31, 2021 3.889 3.889 3.818 3.840 9,754,040 -0.04(-0.91%)
Aug 30, 2021 3.910 3.932 3.843 3.875 10,598,206 -0.06(-1.44%)
Aug 27, 2021 3.861 3.935 3.833 3.932 7,182,006 +0.13(+3.35%)
Aug 26, 2021 3.840 3.875 3.776 3.804 7,702,721 -0.11(-2.89%)
Aug 25, 2021 3.882 3.925 3.840 3.918 7,608,933 +0.06(+1.47%)
Aug 24, 2021 3.811 3.896 3.783 3.861 11,876,641 +0.21(+5.83%)
Aug 23, 2021 3.648 3.698 3.616 3.648 7,170,566 +0.04(+1.18%)
Aug 20, 2021 3.585 3.645 3.542 3.606 7,133,215 -0.01(-0.20%)
Aug 19, 2021 3.634 3.655 3.578 3.613 11,392,289 -0.16(-4.32%)
Aug 18, 2021 3.804 3.868 3.769 3.776 18,243,626 -0.09(-2.38%)
Aug 17, 2021 3.953 3.971 3.822 3.868 8,414,032 -0.10(-2.62%)
Aug 16, 2021 4.055 4.055 3.941 3.972 9,613,187 -0.17(-4.03%)
Aug 13, 2021 4.167 4.174 4.090 4.139 8,269,330 -0.03(-0.83%)
Aug 12, 2021 4.229 4.264 4.163 4.174 20,851,242 -0.08(-1.96%)
Aug 11, 2021 4.257 4.271 4.146 4.257 16,598,846 +0.03(+0.82%)
Aug 10, 2021 4.111 4.250 4.090 4.222 12,623,913 +0.13(+3.06%)
Aug 09, 2021 4.055 4.118 4.007 4.097 7,977,427 -0.03(-0.67%)
Aug 06, 2021 4.146 4.153 4.055 4.125 9,287,423 +0.03(+0.85%)
Aug 05, 2021 4.181 4.201 4.024 4.090 14,823,793 -0.10(-2.33%)
Aug 04, 2021 4.222 4.268 4.083 4.188 11,783,987 +0.02(+0.50%)
Aug 03, 2021 4.083 4.198 3.989 4.167 12,729,004 +0.05(+1.18%)
Aug 02, 2021 4.188 4.215 4.097 4.118 9,680,509 -0.01(-0.17%)
Jul 30, 2021 4.208 4.271 4.097 4.125 9,973,602 -0.14(-3.26%)
Jul 29, 2021 4.208 4.271 4.188 4.264 13,216,707 +0.13(+3.03%)
Jul 28, 2021 4.132 4.167 4.062 4.139 6,392,131 +0.03(+0.85%)
Jul 27, 2021 4.181 4.184 4.035 4.104 12,181,542 -0.13(-2.96%)
Jul 26, 2021 4.111 4.243 4.104 4.229 13,443,441 +0.17(+4.11%)
Jul 23, 2021 4.090 4.132 4.055 4.062 12,754,934 +0.01(+0.34%)
Jul 22, 2021 4.028 4.076 3.965 4.048 11,810,295 +0.00(+0.00%)
Jul 21, 2021 3.909 4.062 3.895 4.048 11,867,880 +0.15(+3.93%)
Jul 20, 2021 3.833 3.930 3.777 3.895 11,317,215 +0.02(+0.54%)
Jul 19, 2021 3.791 3.881 3.763 3.875 13,420,804 -0.10(-2.62%)
Jul 16, 2021 4.048 4.066 3.934 3.979 13,800,185 -0.06(-1.55%)
Jul 15, 2021 4.090 4.160 3.986 4.041 13,753,140 -0.03(-0.85%)
Jul 14, 2021 4.167 4.243 4.038 4.076 18,633,170 +0.02(+0.51%)
Jul 13, 2021 4.104 4.111 4.035 4.055 14,542,934 +0.00(+0.00%)
Jul 12, 2021 3.923 4.073 3.902 4.055 11,108,494 +0.08(+2.10%)
Jul 09, 2021 3.902 4.000 3.868 3.972 11,398,684 +0.15(+3.82%)
Jul 08, 2021 3.847 3.877 3.758 3.826 11,581,717 -0.15(-3.68%)
Jul 07, 2021 3.972 4.035 3.917 3.972 9,590,646 +0.05(+1.24%)
Jul 06, 2021 3.944 3.996 3.888 3.923 17,149,526 -0.13(-3.09%)
Jul 02, 2021 4.021 4.097 3.979 4.048 10,693,936 +0.09(+2.28%)
Jul 01, 2021 4.146 4.153 3.937 3.958 16,195,896 -0.15(-3.56%)
Jun 30, 2021 4.188 4.188 4.069 4.104 28,806,952 -0.13(-2.96%)
Jun 29, 2021 4.327 4.334 4.167 4.229 51,659,920 -0.06(-1.30%)
Jun 28, 2021 4.334 4.341 4.208 4.285 19,506,220 -0.01(-0.16%)
Jun 25, 2021 4.375 4.410 4.292 4.292 16,952,064 -0.03(-0.80%)
Jun 24, 2021 4.229 4.396 4.188 4.327 18,872,990 +0.17(+4.19%)
Jun 23, 2021 4.167 4.215 4.132 4.153 13,399,702 +0.01(+0.17%)
Jun 22, 2021 4.104 4.181 4.069 4.146 21,121,398 +0.02(+0.51%)
Jun 21, 2021 3.972 4.163 3.972 4.125 16,638,759 +0.13(+3.13%)
Jun 18, 2021 4.041 4.076 3.958 4.000 20,991,944 +0.03(+0.70%)
Jun 17, 2021 4.125 4.125 3.951 3.972 39,369,828 -0.17(-4.19%)
Jun 16, 2021 4.341 4.348 4.111 4.146 27,670,618 -0.24(-5.55%)
Jun 15, 2021 4.382 4.403 4.287 4.389 13,606,204 -0.01(-0.32%)
Jun 14, 2021 4.480 4.487 4.382 4.403 10,620,748 -0.07(-1.56%)
Jun 11, 2021 4.473 4.483 4.398 4.473 13,230,560 +0.06(+1.42%)
Jun 10, 2021 4.417 4.438 4.351 4.410 13,553,282 +0.03(+0.63%)
Jun 09, 2021 4.327 4.452 4.313 4.382 21,070,244 +0.05(+1.12%)
Jun 08, 2021 4.410 4.445 4.327 4.334 13,354,461 -0.06(-1.27%)
Jun 07, 2021 4.410 4.438 4.351 4.389 12,955,624 -0.10(-2.32%)
Jun 04, 2021 4.577 4.584 4.459 4.494 17,472,424 +0.01(+0.16%)
Jun 03, 2021 4.521 4.528 4.431 4.487 7,847,672 -0.10(-2.12%)
Jun 02, 2021 4.549 4.654 4.535 4.584 17,038,984 -0.02(-0.45%)
Jun 01, 2021 4.515 4.619 4.480 4.605 18,661,718 +0.26(+5.92%)
May 28, 2021 4.355 4.417 4.285 4.348 19,090,562 -0.07(-1.57%)
May 27, 2021 4.341 4.459 4.313 4.417 33,905,668 +0.17(+3.93%)
May 26, 2021 4.153 4.285 4.139 4.250 22,041,148 +0.04(+0.99%)
May 25, 2021 4.368 4.375 4.184 4.208 23,769,904 -0.08(-1.79%)
May 24, 2021 4.327 4.355 4.271 4.285 59,506,892 -0.12(-2.69%)
May 21, 2021 4.528 4.577 4.375 4.403 23,514,690 -0.15(-3.21%)
May 20, 2021 4.668 4.678 4.525 4.549 17,933,692 -0.11(-2.39%)
May 19, 2021 4.605 4.730 4.494 4.661 31,881,556 -0.08(-1.62%)
May 18, 2021 4.695 4.782 4.654 4.737 31,095,266 +0.08(+1.79%)
May 17, 2021 4.535 4.688 4.525 4.654 25,057,160 +0.13(+2.85%)
May 14, 2021 4.580 4.604 4.432 4.525 38,332,548 -0.10(-2.08%)
May 13, 2021 4.683 4.834 4.593 4.621 44,565,652 -0.14(-2.89%)
May 12, 2021 4.896 4.944 4.724 4.758 39,043,212 -0.23(-4.68%)
May 11, 2021 4.690 4.997 4.676 4.992 50,932,300 +0.22(+4.61%)
May 10, 2021 4.889 4.910 4.758 4.772 36,794,152 +0.01(+0.29%)
May 07, 2021 4.710 4.789 4.655 4.758 30,528,834 +0.05(+1.02%)
May 06, 2021 4.504 4.717 4.497 4.710 39,071,868 +0.26(+5.87%)
May 05, 2021 4.401 4.497 4.339 4.449 37,795,564 +0.31(+7.48%)
May 04, 2021 4.119 4.201 4.091 4.139 32,406,486 +0.00(+0.00%)
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.