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

Golden Ocean Gp (NQ: GOGL )

14.73 -0.09 (-0.57%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 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, 2018 4.582 4.622 4.537 4.565 381,830 -0.05(-0.98%)
Apr 27, 2018 4.650 4.655 4.571 4.610 133,289 -0.01(-0.24%)
Apr 26, 2018 4.650 4.689 4.605 4.622 245,896 -0.02(-0.49%)
Apr 25, 2018 4.718 4.726 4.616 4.644 306,504 -0.08(-1.79%)
Apr 24, 2018 4.859 4.904 4.684 4.729 505,177 -0.01(-0.24%)
Apr 23, 2018 4.751 4.785 4.715 4.740 309,599 +0.07(+1.45%)
Apr 20, 2018 4.689 4.740 4.650 4.672 202,024 -0.03(-0.60%)
Apr 19, 2018 4.763 4.768 4.650 4.701 260,879 -0.06(-1.30%)
Apr 18, 2018 4.797 4.797 4.667 4.763 573,939 +0.24(+5.37%)
Apr 17, 2018 4.576 4.603 4.480 4.520 452,360 +0.10(+2.17%)
Apr 16, 2018 4.458 4.492 4.396 4.424 227,954 -0.09(-2.00%)
Apr 13, 2018 4.537 4.554 4.438 4.514 449,859 +0.03(+0.76%)
Apr 12, 2018 4.412 4.514 4.412 4.480 234,183 +0.16(+3.66%)
Apr 11, 2018 4.356 4.412 4.311 4.322 168,310 -0.08(-1.92%)
Apr 10, 2018 4.367 4.428 4.350 4.407 270,389 +0.23(+5.55%)
Apr 09, 2018 4.198 4.232 4.153 4.175 242,308 +0.06(+1.51%)
Apr 06, 2018 4.237 4.254 4.051 4.113 249,742 -0.20(-4.59%)
Apr 05, 2018 4.294 4.356 4.283 4.311 195,955 +0.16(+3.81%)
Apr 04, 2018 3.955 4.187 3.955 4.153 428,886 -0.19(-4.42%)
Apr 03, 2018 4.379 4.407 4.288 4.345 311,833 -0.01(-0.13%)
Apr 02, 2018 4.469 4.492 4.288 4.350 238,466 -0.14(-3.14%)
Mar 29, 2018 4.492 4.492 4.492 0 +0.16(+3.79%)
Mar 28, 2018 4.548 4.548 4.294 4.328 594,203 -0.20(-4.37%)
Mar 27, 2018 4.689 4.740 4.480 4.526 506,579 -0.05(-0.99%)
Mar 26, 2018 4.622 4.633 4.486 4.571 336,641 +0.09(+2.08%)
Mar 23, 2018 4.588 4.644 4.446 4.477 500,737 -0.14(-3.00%)
Mar 22, 2018 4.695 4.712 4.610 4.616 297,671 -0.16(-3.43%)
Mar 21, 2018 4.718 4.881 4.718 4.780 533,642 +0.07(+1.44%)
Mar 20, 2018 4.751 4.768 4.706 4.712 176,653 -0.03(-0.60%)
Mar 19, 2018 4.757 4.812 4.706 4.740 366,304 -0.15(-3.01%)
Mar 16, 2018 4.859 4.961 4.836 4.887 485,472 +0.01(+0.23%)
Mar 15, 2018 4.977 4.977 4.848 4.876 366,810 -0.17(-3.36%)
Mar 14, 2018 5.090 5.119 5.011 5.045 350,239 -0.05(-1.00%)
Mar 13, 2018 5.028 5.130 5.017 5.096 435,002 -0.06(-1.10%)
Mar 12, 2018 5.220 5.271 5.130 5.153 598,809 -0.07(-1.30%)
Mar 09, 2018 5.237 5.283 5.209 5.220 353,271 +0.08(+1.65%)
Mar 08, 2018 5.136 5.192 5.090 5.136 220,274 +0.01(+0.22%)
Mar 07, 2018 5.107 5.175 5.085 5.124 416,684 -0.07(-1.41%)
Mar 06, 2018 5.209 5.226 5.175 5.198 351,066 +0.07(+1.32%)
Mar 05, 2018 5.119 5.181 5.107 5.130 463,017 +0.02(+0.33%)
Mar 02, 2018 4.994 5.147 4.944 5.113 178,331 +0.05(+0.89%)
Mar 01, 2018 5.079 5.141 5.012 5.068 332,464 +0.01(+0.22%)
Feb 28, 2018 5.196 5.201 5.051 5.057 195,235 -0.11(-2.06%)
Feb 27, 2018 5.191 5.208 5.135 5.163 286,287 -0.05(-0.96%)
Feb 26, 2018 5.180 5.224 5.124 5.213 273,527 -0.01(-0.11%)
Feb 23, 2018 5.191 5.224 5.191 5.219 306,790 -0.01(-0.21%)
Feb 22, 2018 5.213 5.247 5.202 5.230 508,597 +0.03(+0.54%)
Feb 21, 2018 5.263 5.275 5.180 5.202 458,464 +0.00(+0.00%)
Feb 20, 2018 5.275 5.353 5.191 5.202 967,989 +0.32(+6.46%)
Feb 16, 2018 4.886 4.886 4.886 0 +0.01(+0.17%)
Feb 15, 2018 4.867 4.900 4.811 4.878 152,407 +0.03(+0.58%)
Feb 14, 2018 4.593 4.850 4.582 4.850 286,799 +0.15(+3.09%)
Feb 13, 2018 4.699 4.738 4.677 4.705 267,599 -0.09(-1.98%)
Feb 12, 2018 4.677 4.822 4.677 4.800 536,110 +0.25(+5.40%)
Feb 09, 2018 4.515 4.599 4.386 4.554 282,572 +0.13(+3.03%)
Feb 08, 2018 4.610 4.610 4.414 4.420 419,160 -0.22(-4.81%)
Feb 07, 2018 4.660 4.660 4.626 4.643 431,572 -0.06(-1.19%)
Feb 06, 2018 4.487 4.732 4.470 4.699 417,013 +0.09(+2.06%)
Feb 05, 2018 4.772 4.833 4.587 4.604 351,723 -0.26(-5.40%)
Feb 02, 2018 4.984 5.029 4.861 4.867 269,552 -0.06(-1.14%)
Feb 01, 2018 4.923 4.962 4.900 4.923 304,009 +0.01(+0.23%)
Jan 31, 2018 4.939 5.001 4.867 4.911 329,160 +0.01(+0.11%)
Jan 30, 2018 5.023 5.044 4.876 4.906 313,205 -0.23(-4.57%)
Jan 29, 2018 5.191 5.228 5.107 5.141 318,853 -0.08(-1.50%)
Jan 26, 2018 5.152 5.247 5.152 5.219 598,227 +0.11(+2.19%)
Jan 25, 2018 5.196 5.226 5.096 5.107 368,845 -0.01(-0.11%)
Jan 24, 2018 5.163 5.185 5.085 5.113 247,442 -0.05(-0.97%)
Jan 23, 2018 5.191 5.191 5.039 5.163 656,996 -0.06(-1.18%)
Jan 22, 2018 5.090 5.224 5.090 5.224 540,851 +0.23(+4.70%)
Jan 19, 2018 4.951 5.018 4.928 4.990 179,754 +0.15(+3.00%)
Jan 18, 2018 4.917 4.917 4.822 4.844 224,673 -0.09(-1.81%)
Jan 17, 2018 4.917 4.956 4.872 4.934 178,087 -0.04(-0.79%)
Jan 16, 2018 5.018 5.034 4.939 4.973 385,772 -0.02(-0.45%)
Jan 12, 2018 4.995 4.995 4.995 0 +0.08(+1.59%)
Jan 11, 2018 4.883 4.951 4.850 4.917 291,252 -0.13(-2.55%)
Jan 10, 2018 5.085 5.118 5.006 5.046 277,480 +0.00(+0.00%)
Jan 09, 2018 5.141 5.141 4.986 5.046 227,159 -0.12(-2.27%)
Jan 08, 2018 5.113 5.191 5.090 5.163 402,890 +0.14(+2.78%)
Jan 05, 2018 4.962 5.046 4.951 5.023 577,433 +0.02(+0.45%)
Jan 04, 2018 4.956 5.034 4.939 5.001 317,299 +0.07(+1.47%)
Jan 03, 2018 4.923 4.962 4.856 4.928 509,950 +0.21(+4.50%)
Jan 02, 2018 4.515 4.735 4.509 4.716 574,546 +0.16(+3.56%)
Dec 29, 2017 4.554 4.554 4.554 0 -0.02(-0.37%)
Dec 28, 2017 4.509 4.587 4.448 4.571 382,191 +0.08(+1.74%)
Dec 27, 2017 4.481 4.492 4.448 4.492 390,139 +0.03(+0.75%)
Dec 26, 2017 4.459 4.504 4.409 4.459 319,028 +0.01(+0.13%)
Dec 22, 2017 4.464 4.492 4.422 4.453 218,519 -0.09(-1.97%)
Dec 21, 2017 4.470 4.554 4.448 4.543 577,963 +0.18(+4.10%)
Dec 20, 2017 4.409 4.414 4.358 4.364 492,828 -0.15(-3.22%)
Dec 19, 2017 4.559 4.587 4.487 4.509 258,277 -0.07(-1.59%)
Dec 18, 2017 4.565 4.643 4.537 4.582 487,491 +0.02(+0.49%)
Dec 15, 2017 4.498 4.660 4.498 4.559 553,544 +0.09(+2.13%)
Dec 14, 2017 4.464 4.554 4.442 4.464 470,351 -0.21(-4.54%)
Dec 13, 2017 4.610 4.705 4.565 4.677 610,412 -0.11(-2.22%)
Dec 12, 2017 4.850 4.889 4.777 4.783 717,090 -0.07(-1.50%)
Dec 11, 2017 4.682 4.928 4.682 4.856 1,468,200 +0.23(+5.08%)
Dec 08, 2017 4.593 4.643 4.593 4.621 241,162 +0.12(+2.73%)
Dec 07, 2017 4.504 4.554 4.481 4.498 216,271 -0.03(-0.74%)
Dec 06, 2017 4.520 4.559 4.481 4.531 327,125 +0.02(+0.50%)
Dec 05, 2017 4.548 4.559 4.504 4.509 411,427 -0.14(-3.00%)
Dec 04, 2017 4.738 4.738 4.660 4.649 576,409 -0.08(-1.77%)
Dec 01, 2017 4.688 4.777 4.671 4.733 515,471 +0.20(+4.44%)
Nov 30, 2017 4.436 4.610 4.436 4.531 717,767 +0.07(+1.63%)
Nov 29, 2017 4.414 4.476 4.397 4.459 384,077 -0.02(-0.50%)
Nov 28, 2017 4.526 4.537 4.436 4.481 217,105 -0.08(-1.84%)
Nov 27, 2017 4.559 4.593 4.526 4.565 421,580 +0.01(+0.25%)
Nov 24, 2017 4.531 4.571 4.531 4.554 138,442 +0.03(+0.62%)
Nov 22, 2017 4.543 4.543 4.448 4.526 316,335 +0.11(+2.40%)
Nov 21, 2017 4.375 4.487 4.347 4.420 672,002 +0.15(+3.53%)
Nov 20, 2017 4.219 4.330 4.163 4.269 888,614 +0.17(+4.23%)
Nov 17, 2017 4.096 4.107 4.017 4.096 548,375 +0.06(+1.38%)
Nov 16, 2017 4.101 4.118 4.017 4.040 416,003 +0.07(+1.69%)
Nov 15, 2017 4.006 4.017 3.917 3.973 740,879 -0.06(-1.52%)
Nov 14, 2017 4.230 4.230 4.029 4.034 790,842 -0.30(-6.84%)
Nov 13, 2017 4.341 4.397 4.316 4.330 202,751 -0.07(-1.65%)
Nov 10, 2017 4.431 4.481 4.397 4.403 248,410 +0.00(+0.00%)
Nov 09, 2017 4.392 4.470 4.386 4.403 224,829 -0.11(-2.41%)
Nov 08, 2017 4.571 4.582 4.481 4.512 510,117 -0.05(-1.16%)
Nov 07, 2017 4.593 4.621 4.509 4.565 369,054 -0.04(-0.97%)
Nov 06, 2017 4.420 4.649 4.420 4.610 1,012,592 +0.36(+8.55%)
Nov 03, 2017 4.369 4.369 4.213 4.247 678,263 -0.11(-2.44%)
Nov 02, 2017 4.353 4.381 4.297 4.353 460,699 -0.16(-3.47%)
Nov 01, 2017 4.515 4.561 4.476 4.509 238,204 -0.07(-1.59%)
Oct 31, 2017 4.531 4.599 4.476 4.582 459,518 -0.07(-1.44%)
Oct 30, 2017 4.593 4.666 4.593 4.649 166,368 -0.05(-1.07%)
Oct 27, 2017 4.599 4.705 4.593 4.699 297,554 +0.07(+1.45%)
Oct 26, 2017 4.649 4.682 4.615 4.632 96,251 -0.02(-0.48%)
Oct 25, 2017 4.677 4.713 4.604 4.654 361,636 -0.03(-0.60%)
Oct 24, 2017 4.710 4.727 4.666 4.682 405,233 -0.03(-0.71%)
Oct 23, 2017 4.705 4.749 4.682 4.716 458,657 +0.07(+1.44%)
Oct 20, 2017 4.626 4.671 4.599 4.649 405,083 +0.02(+0.48%)
Oct 19, 2017 4.610 4.643 4.515 4.626 803,347 -0.08(-1.66%)
Oct 18, 2017 4.738 4.761 4.649 4.705 417,349 +0.01(+0.24%)
Oct 17, 2017 4.766 4.772 4.615 4.694 1,105,610 -0.06(-1.18%)
Oct 16, 2017 4.794 4.800 4.744 4.749 294,452 +0.01(+0.24%)
Oct 13, 2017 4.660 4.755 4.649 4.738 265,838 +0.18(+4.05%)
Oct 12, 2017 4.548 4.599 4.521 4.554 118,447 -0.02(-0.49%)
Oct 11, 2017 4.593 4.615 4.554 4.576 120,883 -0.02(-0.36%)
Oct 10, 2017 4.599 4.632 4.582 4.593 148,942 +0.07(+1.61%)
Oct 09, 2017 4.565 4.582 4.498 4.520 189,919 -0.04(-0.98%)
Oct 06, 2017 4.632 4.632 4.548 4.565 263,356 -0.16(-3.31%)
Oct 05, 2017 4.733 4.794 4.699 4.721 440,571 +0.10(+2.18%)
Oct 04, 2017 4.638 4.671 4.593 4.621 319,037 +0.04(+0.98%)
Oct 03, 2017 4.498 4.582 4.492 4.576 414,734 +0.26(+5.95%)
Oct 02, 2017 4.297 4.375 4.297 4.319 253,629 -0.06(-1.40%)
Sep 29, 2017 4.420 4.431 4.372 4.381 277,967 -0.10(-2.24%)
Sep 28, 2017 4.509 4.565 4.448 4.481 327,816 +0.04(+0.88%)
Sep 27, 2017 4.341 4.504 4.325 4.442 520,542 -0.01(-0.25%)
Sep 26, 2017 4.453 4.476 4.375 4.453 488,789 -0.09(-1.97%)
Sep 25, 2017 4.727 4.744 4.504 4.543 670,206 -0.32(-6.66%)
Sep 22, 2017 5.012 5.023 4.844 4.867 297,164 +0.00(+0.00%)
Sep 21, 2017 5.018 5.018 4.861 4.867 420,728 -0.20(-3.86%)
Sep 20, 2017 5.068 5.141 5.018 5.062 345,518 +0.15(+3.07%)
Sep 19, 2017 4.939 4.951 4.872 4.911 218,703 +0.01(+0.23%)
Sep 18, 2017 4.878 4.939 4.822 4.900 332,637 -0.12(-2.34%)
Sep 15, 2017 5.006 5.040 4.956 5.018 391,561 -0.03(-0.66%)
Sep 14, 2017 4.967 5.068 4.947 5.051 306,737 +0.15(+2.96%)
Sep 13, 2017 5.001 5.001 4.850 4.906 731,465 -0.21(-4.04%)
Sep 12, 2017 5.174 5.230 5.068 5.113 344,113 -0.26(-4.89%)
Sep 11, 2017 5.398 5.431 5.353 5.375 306,525 -0.01(-0.21%)
Sep 08, 2017 5.398 5.425 5.347 5.386 240,863 +0.07(+1.37%)
Sep 07, 2017 5.431 5.442 5.291 5.314 274,425 +0.01(+0.21%)
Sep 06, 2017 5.297 5.330 5.258 5.303 335,613 +0.08(+1.50%)
Sep 05, 2017 5.297 5.375 5.157 5.224 524,900 +0.00(+0.00%)
Sep 01, 2017 5.196 5.256 5.141 5.224 353,117 +0.02(+0.43%)
Aug 31, 2017 5.247 5.297 5.185 5.202 564,538 +0.04(+0.87%)
Aug 30, 2017 5.118 5.180 5.040 5.157 414,489 +0.02(+0.44%)
Aug 29, 2017 5.196 5.238 5.124 5.135 579,464 -0.12(-2.34%)
Aug 28, 2017 5.347 5.375 5.244 5.258 640,094 -0.23(-4.27%)
Aug 25, 2017 5.163 5.560 5.163 5.493 1,211,945 +0.52(+10.45%)
Aug 24, 2017 4.917 5.012 4.906 4.973 431,937 -0.02(-0.34%)
Aug 23, 2017 4.883 5.006 4.811 4.990 691,526 +0.13(+2.64%)
Aug 22, 2017 4.744 4.861 4.744 4.861 312,528 +0.02(+0.35%)
Aug 21, 2017 4.878 4.917 4.811 4.844 448,687 -0.02(-0.34%)
Aug 18, 2017 4.805 4.889 4.766 4.861 614,054 +0.30(+6.62%)
Aug 17, 2017 4.660 4.749 4.481 4.559 1,221,253 -0.27(-5.66%)
Aug 16, 2017 4.856 4.895 4.800 4.833 707,907 +0.21(+4.60%)
Aug 15, 2017 4.705 4.705 4.604 4.621 624,865 -0.01(-0.24%)
Aug 14, 2017 4.671 4.699 4.604 4.632 420,778 +0.20(+4.41%)
Aug 11, 2017 4.375 4.492 4.336 4.436 372,539 -0.02(-0.50%)
Aug 10, 2017 4.576 4.610 4.436 4.459 447,660 -0.01(-0.25%)
Aug 09, 2017 4.515 4.543 4.442 4.470 421,888 +0.00(+0.00%)
Aug 08, 2017 4.509 4.537 4.436 4.470 273,772 -0.01(-0.25%)
Aug 07, 2017 4.515 4.537 4.386 4.481 657,200 +0.07(+1.65%)
Aug 04, 2017 4.414 4.453 4.369 4.409 517,263 +0.23(+5.62%)
Aug 03, 2017 4.364 4.381 4.140 4.174 408,846 -0.21(-4.72%)
Aug 02, 2017 4.336 4.409 4.280 4.381 491,475 +0.11(+2.48%)
Aug 01, 2017 4.213 4.297 4.207 4.274 554,186 +0.26(+6.40%)
Jul 31, 2017 3.995 4.040 3.979 4.017 308,426 +0.17(+4.51%)
Jul 28, 2017 3.844 3.906 3.827 3.844 137,492 +0.07(+1.78%)
Jul 27, 2017 3.872 3.872 3.755 3.777 333,423 -0.14(-3.50%)
Jul 26, 2017 3.928 3.945 3.883 3.914 273,233 -0.11(-2.84%)
Jul 25, 2017 3.934 4.073 3.928 4.029 535,851 +0.22(+5.87%)
Jul 24, 2017 3.827 3.850 3.760 3.805 171,813 -0.02(-0.44%)
Jul 21, 2017 3.855 3.855 3.783 3.822 245,337 -0.01(-0.15%)
Jul 20, 2017 3.967 3.967 3.805 3.827 403,656 -0.07(-1.86%)
Jul 19, 2017 3.889 3.934 3.867 3.900 363,875 +0.03(+0.72%)
Jul 18, 2017 3.995 4.012 3.858 3.872 570,813 -0.04(-1.00%)
Jul 17, 2017 3.967 4.020 3.883 3.911 563,029 +0.13(+3.40%)
Jul 14, 2017 3.800 3.839 3.749 3.783 131,514 -0.02(-0.59%)
Jul 13, 2017 3.760 3.827 3.733 3.805 274,377 +0.07(+1.95%)
Jul 12, 2017 3.738 3.766 3.693 3.732 366,026 +0.04(+1.21%)
Jul 11, 2017 3.632 3.693 3.582 3.688 655,890 +0.26(+7.49%)
Jul 10, 2017 3.408 3.436 3.386 3.431 356,913 +0.14(+4.24%)
Jul 07, 2017 3.375 3.392 3.251 3.291 676,135 -0.16(-4.69%)
Jul 06, 2017 3.537 3.570 3.431 3.453 479,187 +0.00(+0.00%)
Jul 05, 2017 3.593 3.593 3.436 3.453 799,742 -0.36(-9.38%)
Jul 03, 2017 3.727 3.894 3.721 3.811 571,845 +0.06(+1.49%)
Jun 30, 2017 3.772 3.615 3.755 507,810 +0.20(+5.66%)
Jun 29, 2017 3.526 3.576 3.498 3.554 475,733 -0.08(-2.15%)
Jun 28, 2017 3.738 3.744 3.598 3.632 467,175 -0.06(-1.66%)
Jun 27, 2017 3.688 3.732 3.626 3.693 688,002 +0.18(+5.09%)
Jun 26, 2017 3.509 3.548 3.431 3.515 614,469 -0.07(-1.87%)
Jun 23, 2017 3.531 3.593 3.509 3.582 324,245 +0.07(+1.99%)
Jun 22, 2017 3.526 3.559 3.498 3.512 235,800 +0.05(+1.37%)
Jun 21, 2017 3.431 3.520 3.403 3.464 300,791 +0.01(+0.16%)
Jun 20, 2017 3.487 3.526 3.435 3.459 210,732 -0.07(-1.90%)
Jun 19, 2017 3.515 3.576 3.475 3.526 559,487 +0.07(+1.94%)
Jun 16, 2017 3.375 3.481 3.358 3.459 418,552 +0.06(+1.81%)
Jun 15, 2017 3.537 3.554 3.386 3.397 480,597 -0.21(-5.88%)
Jun 14, 2017 3.682 3.727 3.596 3.610 800,693 +0.04(+1.10%)
Jun 13, 2017 3.548 3.621 3.481 3.570 585,569 +0.04(+1.19%)
Jun 12, 2017 3.604 3.649 3.515 3.529 779,911 +0.04(+1.04%)
Jun 09, 2017 3.269 3.526 3.263 3.492 1,353,376 +0.31(+9.84%)
Jun 08, 2017 3.062 3.207 3.034 3.179 1,030,743 +0.07(+2.15%)
Jun 07, 2017 3.218 3.241 3.073 3.112 646,173 -0.05(-1.59%)
Jun 06, 2017 3.140 3.165 3.034 3.163 637,688 -0.01(-0.35%)
Jun 05, 2017 3.146 3.196 3.101 3.174 396,623 +0.01(+0.35%)
Jun 02, 2017 3.285 3.310 3.135 3.163 1,022,163 -0.08(-2.41%)
Jun 01, 2017 3.168 3.252 3.135 3.241 1,138,701 +0.08(+2.65%)
May 31, 2017 3.302 3.325 3.146 3.157 1,161,880 -0.27(-7.98%)
May 30, 2017 3.475 3.498 3.408 3.431 740,088 -0.13(-3.61%)
May 26, 2017 3.475 3.582 3.459 3.559 593,953 +0.10(+2.91%)
May 25, 2017 3.498 3.548 3.414 3.459 759,358 -0.04(-1.20%)
May 24, 2017 3.693 3.705 3.420 3.501 1,727,395 -0.31(-8.14%)
May 23, 2017 3.744 3.850 3.716 3.811 651,764 +0.07(+1.79%)
May 22, 2017 3.727 3.766 3.688 3.744 601,501 +0.07(+1.82%)
May 19, 2017 3.610 3.688 3.576 3.677 648,713 +0.17(+4.78%)
May 18, 2017 3.515 3.576 3.470 3.509 793,652 +0.13(+3.80%)
May 17, 2017 3.442 3.442 3.347 3.380 551,887 -0.09(-2.58%)
May 16, 2017 3.464 3.481 3.380 3.470 667,453 +0.02(+0.49%)
May 15, 2017 3.548 3.570 3.403 3.453 701,533 -0.08(-2.22%)
May 12, 2017 3.593 3.610 3.503 3.531 687,168 -0.09(-2.47%)
May 11, 2017 3.710 3.710 3.593 3.621 588,130 -0.11(-2.99%)
May 10, 2017 3.649 3.783 3.637 3.732 539,461 +0.03(+0.75%)
May 09, 2017 3.732 3.772 3.615 3.705 523,906 -0.05(-1.34%)
May 08, 2017 3.850 3.883 3.688 3.755 1,104,840 +0.07(+1.97%)
May 05, 2017 3.621 3.704 3.565 3.682 851,764 +0.28(+8.21%)
May 04, 2017 3.660 3.660 3.375 3.403 1,636,126 -0.38(-10.04%)
May 03, 2017 4.017 4.017 3.744 3.783 1,430,407 -0.38(-9.13%)
May 02, 2017 4.174 4.241 4.146 4.163 1,208,380 -0.11(-2.61%)
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.