Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: NU )

11.72 -0.16 (-1.30%)

Streaming Delayed Price Updated: 12:19 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.070	4.170	3.780	3.810	28,875,128	-0.22(-5.46%)
May 27, 2022	3.610	4.050	3.590	4.030	63,291,260	+0.50(+14.16%)
May 26, 2022	3.500	3.800	3.360	3.530	61,022,632	-0.06(-1.67%)
May 25, 2022	3.400	3.590	3.260	3.590	51,621,304	+0.26(+7.81%)
May 24, 2022	3.580	3.620	3.310	3.330	52,083,512	-0.41(-10.96%)
May 23, 2022	3.830	3.840	3.440	3.740	44,902,240	-0.07(-1.84%)
May 20, 2022	4.440	4.470	3.545	3.810	73,107,176	-0.52(-12.01%)
May 19, 2022	3.640	4.340	3.640	4.330	106,143,088	+0.51(+13.35%)
May 18, 2022	3.850	4.010	3.670	3.820	121,174,344	-0.26(-6.37%)
May 17, 2022	4.810	5.000	3.960	4.080	103,598,160	-0.27(-6.21%)
May 16, 2022	4.800	4.830	4.035	4.350	29,874,454	-0.47(-9.75%)
May 13, 2022	4.110	4.980	4.100	4.820	25,736,444	+0.82(+20.50%)
May 12, 2022	3.640	4.290	3.322	4.000	47,494,924	+0.31(+8.40%)
May 11, 2022	4.250	4.280	3.690	3.690	27,927,276	-0.68(-15.56%)
May 10, 2022	4.620	4.633	4.260	4.370	14,217,935	-0.01(-0.23%)
May 09, 2022	5.000	5.046	4.350	4.380	20,424,572	-0.85(-16.25%)
May 06, 2022	5.370	5.390	5.020	5.230	17,488,224	-0.19(-3.51%)
May 05, 2022	5.580	5.600	5.250	5.420	15,032,905	-0.35(-6.07%)
May 04, 2022	5.420	5.775	5.250	5.770	16,395,208	+0.30(+5.48%)
May 03, 2022	5.950	5.970	5.320	5.470	23,113,162	-0.49(-8.22%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: NU )

Historical Prices