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

Nuveen Senior Income Fd (NY: NSL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 28, 2023 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 (%)
May 28, 2021 4.683 4.687 4.658 4.666 305,881 -0.02(-0.35%)
May 27, 2021 4.691 4.691 4.666 4.683 510,967 +0.00(+0.00%)
May 26, 2021 4.674 4.683 4.650 4.683 511,796 +0.02(+0.35%)
May 25, 2021 4.666 4.674 4.641 4.666 1,017,618 +0.02(+0.35%)
May 24, 2021 4.641 4.666 4.641 4.650 1,419,275 +0.01(+0.18%)
May 21, 2021 4.658 4.662 4.633 4.641 298,778 -0.01(-0.18%)
May 20, 2021 4.641 4.658 4.633 4.650 617,567 +0.02(+0.36%)
May 19, 2021 4.641 4.641 4.613 4.633 504,083 -0.01(-0.18%)
May 18, 2021 4.641 4.661 4.633 4.641 826,343 +0.00(+0.00%)
May 17, 2021 4.650 4.658 4.625 4.641 975,050 +0.00(+0.00%)
May 14, 2021 4.641 4.650 4.625 4.641 1,106,017 +0.02(+0.54%)
May 13, 2021 4.658 4.658 4.617 4.617 444,314 -0.02(-0.46%)
May 12, 2021 4.671 4.679 4.626 4.638 739,137 -0.02(-0.35%)
May 11, 2021 4.671 4.679 4.638 4.655 662,567 -0.02(-0.35%)
May 10, 2021 4.704 4.704 4.655 4.671 1,534,731 -0.02(-0.52%)
May 07, 2021 4.696 4.700 4.679 4.696 514,450 +0.01(+0.17%)
May 06, 2021 4.671 4.696 4.663 4.687 551,996 +0.02(+0.53%)
May 05, 2021 4.655 4.671 4.638 4.663 951,518 +0.02(+0.53%)
May 04, 2021 4.638 4.646 4.615 4.638 1,056,845 +0.01(+0.18%)
May 03, 2021 4.614 4.630 4.589 4.630 1,348,641 +0.04(+0.89%)
Apr 30, 2021 4.581 4.605 4.573 4.589 1,046,541 +0.03(+0.72%)
Apr 29, 2021 4.573 4.589 4.548 4.556 621,811 -0.02(-0.36%)
Apr 28, 2021 4.556 4.581 4.556 4.573 1,054,791 +0.02(+0.36%)
Apr 27, 2021 4.564 4.564 4.540 4.556 322,432 +0.00(+0.00%)
Apr 26, 2021 4.589 4.589 4.528 4.556 728,088 +0.00(+0.00%)
Apr 23, 2021 4.573 4.597 4.556 4.556 601,859 -0.02(-0.36%)
Apr 22, 2021 4.597 4.605 4.556 4.573 443,099 -0.01(-0.18%)
Apr 21, 2021 4.589 4.605 4.573 4.581 415,677 -0.01(-0.18%)
Apr 20, 2021 4.605 4.605 4.564 4.589 276,845 -0.01(-0.18%)
Apr 19, 2021 4.605 4.622 4.589 4.597 363,401 +0.00(+0.00%)
Apr 16, 2021 4.622 4.622 4.581 4.597 749,639 -0.02(-0.53%)
Apr 15, 2021 4.605 4.622 4.589 4.622 407,731 +0.02(+0.53%)
Apr 14, 2021 4.614 4.622 4.581 4.597 558,037 -0.00(-0.11%)
Apr 13, 2021 4.594 4.602 4.561 4.602 476,370 +0.02(+0.36%)
Apr 12, 2021 4.602 4.618 4.578 4.586 725,077 -0.01(-0.18%)
Apr 09, 2021 4.635 4.635 4.570 4.594 394,706 -0.02(-0.53%)
Apr 08, 2021 4.627 4.643 4.610 4.618 142,055 -0.01(-0.18%)
Apr 07, 2021 4.618 4.635 4.594 4.627 240,510 +0.01(+0.18%)
Apr 06, 2021 4.602 4.618 4.578 4.618 505,383 +0.02(+0.53%)
Apr 05, 2021 4.610 4.610 4.570 4.594 448,665 +0.01(+0.18%)
Apr 01, 2021 4.578 4.618 4.553 4.586 507,041 +0.02(+0.36%)
Mar 31, 2021 4.553 4.570 4.553 4.570 342,634 +0.02(+0.36%)
Mar 30, 2021 4.537 4.553 4.521 4.553 357,791 +0.02(+0.54%)
Mar 29, 2021 4.521 4.545 4.496 4.529 428,388 +0.00(+0.00%)
Mar 26, 2021 4.545 4.570 4.504 4.529 617,043 -0.01(-0.18%)
Mar 25, 2021 4.545 4.570 4.504 4.537 409,750 -0.01(-0.18%)
Mar 24, 2021 4.545 4.561 4.512 4.545 760,869 +0.00(+0.00%)
Mar 23, 2021 4.496 4.545 4.488 4.545 575,453 +0.06(+1.27%)
Mar 22, 2021 4.529 4.537 4.488 4.488 126,697 -0.04(-0.90%)
Mar 19, 2021 4.512 4.529 4.480 4.529 365,487 +0.03(+0.72%)
Mar 18, 2021 4.521 4.537 4.496 4.496 572,978 -0.02(-0.54%)
Mar 17, 2021 4.553 4.553 4.503 4.521 918,899 -0.02(-0.54%)
Mar 16, 2021 4.537 4.561 4.529 4.545 299,527 +0.01(+0.18%)
Mar 15, 2021 4.537 4.545 4.512 4.537 835,282 +0.02(+0.54%)
Mar 12, 2021 4.504 4.529 4.472 4.512 1,259,991 +0.00(+0.07%)
Mar 11, 2021 4.582 4.598 4.497 4.509 1,304,611 -0.06(-1.42%)
Mar 10, 2021 4.574 4.582 4.525 4.574 1,606,942 +0.02(+0.53%)
Mar 09, 2021 4.550 4.598 4.534 4.550 1,257,328 +0.00(+0.00%)
Mar 08, 2021 4.542 4.550 4.485 4.550 691,318 +0.00(+0.00%)
Mar 05, 2021 4.436 4.554 4.436 4.550 1,736,874 +0.11(+2.37%)
Mar 04, 2021 4.542 4.566 4.412 4.444 1,695,239 -0.08(-1.88%)
Mar 03, 2021 4.501 4.578 4.501 4.529 2,875,824 +0.03(+0.63%)
Mar 02, 2021 4.485 4.517 4.457 4.501 332,686 +0.04(+0.91%)
Mar 01, 2021 4.469 4.501 4.461 4.461 185,974 +0.00(+0.00%)
Feb 26, 2021 4.412 4.473 4.412 4.461 236,796 +0.05(+1.19%)
Feb 25, 2021 4.469 4.469 4.396 4.408 1,641,480 -0.06(-1.36%)
Feb 24, 2021 4.436 4.469 4.396 4.469 1,488,719 +0.05(+1.10%)
Feb 23, 2021 4.436 4.449 4.396 4.420 2,029,931 -0.01(-0.18%)
Feb 22, 2021 4.404 4.469 4.404 4.428 2,041,363 +0.03(+0.74%)
Feb 19, 2021 4.380 4.420 4.380 4.396 3,102,682 +0.02(+0.56%)
Feb 18, 2021 4.396 4.396 4.364 4.372 861,965 -0.02(-0.37%)
Feb 17, 2021 4.364 4.388 4.364 4.388 2,911,246 +0.02(+0.56%)
Feb 16, 2021 4.436 4.444 4.355 4.364 2,421,914 -0.07(-1.64%)
Feb 12, 2021 4.461 4.469 4.420 4.436 2,437,010 -0.02(-0.54%)
Feb 11, 2021 4.469 4.485 4.428 4.461 2,514,213 -0.01(-0.17%)
Feb 10, 2021 4.452 4.484 4.444 4.468 497,782 +0.04(+0.91%)
Feb 09, 2021 4.565 4.613 4.428 4.428 1,355,896 -0.13(-2.83%)
Feb 08, 2021 4.501 4.573 4.476 4.557 1,272,482 +0.06(+1.25%)
Feb 05, 2021 4.476 4.501 4.452 4.501 1,995,880 +0.05(+1.09%)
Feb 04, 2021 4.460 4.493 4.436 4.452 3,849,953 +0.00(+0.00%)
Feb 03, 2021 4.460 4.468 4.436 4.452 1,305,139 -0.01(-0.18%)
Feb 02, 2021 4.428 4.484 4.412 4.460 644,150 +0.05(+1.09%)
Feb 01, 2021 4.372 4.428 4.368 4.412 3,999,775 +0.06(+1.48%)
Jan 29, 2021 4.356 4.376 4.315 4.348 1,681,636 +0.00(+0.00%)
Jan 28, 2021 4.372 4.412 4.348 4.348 1,418,690 -0.01(-0.18%)
Jan 27, 2021 4.388 4.420 4.356 4.356 1,057,308 -0.03(-0.73%)
Jan 26, 2021 4.388 4.428 4.388 4.388 1,184,741 -0.01(-0.18%)
Jan 25, 2021 4.364 4.404 4.356 4.396 1,732,302 +0.04(+0.92%)
Jan 22, 2021 4.380 4.412 4.356 4.356 579,673 -0.04(-0.92%)
Jan 21, 2021 4.364 4.396 4.348 4.396 1,144,445 +0.03(+0.74%)
Jan 20, 2021 4.356 4.396 4.348 4.364 836,416 +0.01(+0.18%)
Jan 19, 2021 4.372 4.404 4.307 4.356 305,883 +0.01(+0.19%)
Jan 15, 2021 4.380 4.384 4.331 4.348 122,095 -0.04(-0.92%)
Jan 14, 2021 4.348 4.396 4.348 4.388 209,022 +0.04(+0.94%)
Jan 13, 2021 4.323 4.347 4.315 4.347 102,240 +0.03(+0.74%)
Jan 12, 2021 4.299 4.323 4.291 4.315 88,583 +0.02(+0.37%)
Jan 11, 2021 4.243 4.299 4.243 4.299 66,203 +0.06(+1.32%)
Jan 08, 2021 4.211 4.251 4.211 4.243 169,126 +0.03(+0.76%)
Jan 07, 2021 4.179 4.227 4.179 4.211 158,227 +0.02(+0.38%)
Jan 06, 2021 4.179 4.195 4.179 4.195 67,862 +0.02(+0.58%)
Jan 05, 2021 4.139 4.179 4.131 4.171 72,917 +0.02(+0.58%)
Jan 04, 2021 4.155 4.163 4.139 4.147 64,088 -0.01(-0.19%)
Dec 31, 2020 4.155 4.155 4.155 108,600 -0.02(-0.57%)
Dec 30, 2020 4.163 4.187 4.147 4.179 108,600 +0.02(+0.38%)
Dec 29, 2020 4.139 4.179 4.139 4.163 139,501 +0.01(+0.19%)
Dec 28, 2020 4.147 4.171 4.131 4.155 173,306 +0.02(+0.39%)
Dec 24, 2020 4.123 4.147 4.107 4.139 78,567 +0.04(+0.98%)
Dec 23, 2020 4.099 4.131 4.099 4.099 116,337 +0.00(+0.00%)
Dec 22, 2020 4.115 4.131 4.099 4.099 92,080 -0.02(-0.58%)
Dec 21, 2020 4.131 4.147 4.099 4.123 157,979 -0.04(-0.96%)
Dec 18, 2020 4.187 4.203 4.155 4.163 153,137 -0.02(-0.38%)
Dec 17, 2020 4.179 4.195 4.163 4.179 116,890 +0.01(+0.19%)
Dec 16, 2020 4.179 4.179 4.163 4.171 114,025 +0.01(+0.19%)
Dec 15, 2020 4.163 4.171 4.155 4.163 95,942 +0.02(+0.39%)
Dec 14, 2020 4.163 4.171 4.139 4.147 81,019 +0.00(+0.01%)
Dec 11, 2020 4.147 4.171 4.139 4.147 86,443 +0.00(+0.00%)
Dec 10, 2020 4.171 4.202 4.147 4.147 220,022 -0.02(-0.57%)
Dec 09, 2020 4.147 4.178 4.139 4.171 116,466 +0.02(+0.58%)
Dec 08, 2020 4.131 4.186 4.131 4.147 97,075 +0.02(+0.39%)
Dec 07, 2020 4.147 4.155 4.123 4.131 89,795 -0.02(-0.38%)
Dec 04, 2020 4.131 4.155 4.123 4.147 67,722 +0.03(+0.77%)
Dec 03, 2020 4.091 4.139 4.083 4.115 453,180 +0.04(+0.98%)
Dec 02, 2020 4.027 4.083 4.027 4.075 187,386 -0.02(-0.39%)
Dec 01, 2020 4.035 4.091 4.030 4.091 91,654 +0.07(+1.78%)
Nov 30, 2020 4.003 4.019 3.995 4.019 100,383 +0.02(+0.40%)
Nov 27, 2020 4.003 4.047 4.003 4.003 106,671 +0.00(+0.00%)
Nov 25, 2020 3.987 4.019 3.987 4.003 147,631 +0.00(+0.00%)
Nov 24, 2020 3.956 4.011 3.956 4.003 177,862 +0.06(+1.62%)
Nov 23, 2020 3.956 3.964 3.940 3.940 84,764 -0.01(-0.20%)
Nov 20, 2020 3.956 3.964 3.948 3.948 46,613 +0.00(+0.00%)
Nov 19, 2020 3.932 3.964 3.926 3.948 550,191 +0.01(+0.20%)
Nov 18, 2020 3.932 3.956 3.932 3.940 83,156 -0.01(-0.20%)
Nov 17, 2020 3.932 3.956 3.932 3.948 70,256 -0.01(-0.20%)
Nov 16, 2020 3.924 3.956 3.924 3.956 144,915 +0.03(+0.81%)
Nov 13, 2020 3.900 3.924 3.895 3.924 529,715 +0.02(+0.61%)
Nov 12, 2020 3.924 3.924 3.860 3.900 106,446 -0.02(-0.40%)
Nov 11, 2020 3.892 3.923 3.876 3.915 132,800 +0.03(+0.81%)
Nov 10, 2020 3.868 3.892 3.868 3.884 81,322 +0.02(+0.61%)
Nov 09, 2020 3.868 3.884 3.836 3.860 1,626,383 +0.06(+1.67%)
Nov 06, 2020 3.797 3.821 3.781 3.797 781,167 +0.02(+0.42%)
Nov 05, 2020 3.781 3.797 3.765 3.781 203,609 +0.02(+0.42%)
Nov 04, 2020 3.726 3.781 3.726 3.765 84,886 +0.03(+0.85%)
Nov 03, 2020 3.726 3.757 3.718 3.733 439,619 +0.02(+0.64%)
Nov 02, 2020 3.694 3.726 3.694 3.710 255,646 +0.02(+0.43%)
Oct 30, 2020 3.726 3.733 3.694 3.694 150,949 -0.06(-1.48%)
Oct 29, 2020 3.710 3.757 3.702 3.749 596,973 +0.04(+1.07%)
Oct 28, 2020 3.702 3.726 3.662 3.710 370,616 -0.03(-0.85%)
Oct 27, 2020 3.733 3.757 3.726 3.741 859,329 +0.00(+0.00%)
Oct 26, 2020 3.733 3.765 3.733 3.741 211,297 -0.01(-0.21%)
Oct 23, 2020 3.741 3.765 3.741 3.749 351,329 +0.01(+0.21%)
Oct 22, 2020 3.726 3.765 3.718 3.741 416,181 -0.01(-0.21%)
Oct 21, 2020 3.773 3.789 3.749 3.749 1,524,141 -0.03(-0.84%)
Oct 20, 2020 3.789 3.805 3.781 3.781 101,599 +0.00(+0.00%)
Oct 19, 2020 3.797 3.800 3.757 3.781 612,328 +0.00(+0.00%)
Oct 16, 2020 3.805 3.813 3.765 3.781 2,615,943 -0.02(-0.62%)
Oct 15, 2020 3.821 3.828 3.789 3.805 1,673,320 -0.04(-1.03%)
Oct 14, 2020 3.884 3.913 3.836 3.844 92,740 -0.05(-1.21%)
Oct 13, 2020 3.891 3.907 3.891 3.891 76,685 -0.01(-0.20%)
Oct 12, 2020 3.907 3.907 3.888 3.899 66,001 +0.02(+0.40%)
Oct 09, 2020 3.891 3.915 3.883 3.883 96,295 -0.01(-0.20%)
Oct 08, 2020 3.868 3.899 3.868 3.891 121,381 +0.02(+0.41%)
Oct 07, 2020 3.868 3.891 3.860 3.876 742,368 +0.01(+0.20%)
Oct 06, 2020 3.876 3.883 3.868 3.868 138,651 -0.02(-0.40%)
Oct 05, 2020 3.860 3.899 3.860 3.883 2,887,923 +0.02(+0.41%)
Oct 02, 2020 3.797 3.876 3.797 3.868 189,919 +0.04(+1.03%)
Oct 01, 2020 3.805 3.868 3.805 3.828 2,867,912 +0.03(+0.83%)
Sep 30, 2020 3.789 3.832 3.781 3.797 3,470,020 +0.01(+0.21%)
Sep 29, 2020 3.821 3.836 3.781 3.789 3,497,994 -0.02(-0.62%)
Sep 28, 2020 3.805 3.836 3.789 3.813 2,748,518 +0.02(+0.62%)
Sep 25, 2020 3.805 3.828 3.789 3.789 3,367,290 -0.03(-0.82%)
Sep 24, 2020 3.813 3.852 3.797 3.821 2,586,331 +0.00(+0.00%)
Sep 23, 2020 3.852 3.868 3.813 3.821 1,088,307 -0.05(-1.22%)
Sep 22, 2020 3.844 3.880 3.821 3.868 2,941,870 +0.01(+0.20%)
Sep 21, 2020 3.891 3.907 3.860 3.860 778,551 -0.06(-1.41%)
Sep 18, 2020 3.923 3.931 3.915 3.915 37,398 +0.01(+0.20%)
Sep 17, 2020 3.907 3.927 3.903 3.907 52,275 -0.02(-0.40%)
Sep 16, 2020 3.923 3.946 3.923 3.923 38,597 -0.01(-0.20%)
Sep 15, 2020 3.938 3.953 3.923 3.931 41,249 +0.00(+0.00%)
Sep 14, 2020 3.907 3.938 3.907 3.931 62,618 +0.04(+1.02%)
Sep 11, 2020 3.907 3.907 3.891 3.891 50,044 -0.02(-0.40%)
Sep 10, 2020 3.875 3.914 3.875 3.907 195,425 +0.02(+0.40%)
Sep 09, 2020 3.813 3.891 3.813 3.891 288,656 +0.06(+1.63%)
Sep 08, 2020 3.821 3.844 3.805 3.828 268,178 -0.03(-0.81%)
Sep 04, 2020 3.852 3.875 3.844 3.860 134,006 +0.01(+0.20%)
Sep 03, 2020 3.867 3.867 3.828 3.852 167,587 -0.02(-0.60%)
Sep 02, 2020 3.828 3.875 3.813 3.875 165,534 +0.05(+1.43%)
Sep 01, 2020 3.789 3.821 3.789 3.821 254,098 +0.04(+1.03%)
Aug 31, 2020 3.789 3.821 3.782 3.782 1,105,089 -0.01(-0.21%)
Aug 28, 2020 3.805 3.813 3.782 3.789 1,254,436 -0.02(-0.41%)
Aug 27, 2020 3.774 3.813 3.766 3.805 1,333,525 +0.02(+0.41%)
Aug 26, 2020 3.789 3.805 3.774 3.789 2,663,526 +0.01(+0.21%)
Aug 25, 2020 3.766 3.789 3.758 3.782 1,884,283 +0.00(+0.00%)
Aug 24, 2020 3.766 3.789 3.766 3.782 157,217 +0.02(+0.42%)
Aug 21, 2020 3.774 3.774 3.758 3.766 192,625 -0.02(-0.41%)
Aug 20, 2020 3.758 3.789 3.758 3.782 114,391 +0.00(+0.00%)
Aug 19, 2020 3.774 3.797 3.774 3.782 127,538 -0.01(-0.21%)
Aug 18, 2020 3.758 3.789 3.758 3.789 61,568 +0.02(+0.41%)
Aug 17, 2020 3.782 3.797 3.766 3.774 170,047 -0.02(-0.41%)
Aug 14, 2020 3.821 3.821 3.789 3.789 38,909 -0.02(-0.61%)
Aug 13, 2020 3.782 3.821 3.782 3.813 223,348 +0.02(+0.63%)
Aug 12, 2020 3.781 3.807 3.781 3.789 102,329 +0.02(+0.41%)
Aug 11, 2020 3.789 3.801 3.770 3.773 242,028 +0.01(+0.21%)
Aug 10, 2020 3.727 3.770 3.727 3.766 61,177 +0.04(+1.04%)
Aug 07, 2020 3.727 3.742 3.727 3.727 56,541 -0.01(-0.21%)
Aug 06, 2020 3.742 3.750 3.735 3.735 70,013 -0.02(-0.62%)
Aug 05, 2020 3.727 3.758 3.727 3.758 104,536 +0.04(+1.04%)
Aug 04, 2020 3.727 3.735 3.719 3.719 70,922 +0.00(+0.00%)
Aug 03, 2020 3.735 3.750 3.719 3.719 100,755 +0.01(+0.21%)
Jul 31, 2020 3.719 3.723 3.711 3.711 67,360 -0.02(-0.42%)
Jul 30, 2020 3.742 3.742 3.696 3.727 102,642 -0.02(-0.41%)
Jul 29, 2020 3.672 3.750 3.665 3.742 219,630 +0.05(+1.47%)
Jul 28, 2020 3.626 3.688 3.626 3.688 369,483 +0.04(+1.06%)
Jul 27, 2020 3.610 3.649 3.610 3.649 277,338 +0.04(+1.08%)
Jul 24, 2020 3.618 3.634 3.595 3.610 405,191 +0.00(+0.00%)
Jul 23, 2020 3.626 3.626 3.595 3.610 1,023,652 +0.00(+0.00%)
Jul 22, 2020 3.610 3.634 3.610 3.610 213,885 -0.02(-0.64%)
Jul 21, 2020 3.626 3.641 3.610 3.634 359,319 +0.01(+0.21%)
Jul 20, 2020 3.603 3.641 3.603 3.626 88,322 +0.01(+0.21%)
Jul 17, 2020 3.603 3.626 3.603 3.618 91,960 +0.01(+0.21%)
Jul 16, 2020 3.626 3.641 3.603 3.610 109,668 -0.04(-1.06%)
Jul 15, 2020 3.618 3.665 3.618 3.649 115,216 +0.03(+0.86%)
Jul 14, 2020 3.587 3.626 3.587 3.618 286,231 +0.01(+0.23%)
Jul 13, 2020 3.595 3.618 3.587 3.610 181,832 +0.02(+0.43%)
Jul 10, 2020 3.571 3.595 3.556 3.595 1,004,065 +0.02(+0.65%)
Jul 09, 2020 3.564 3.579 3.548 3.571 798,044 +0.01(+0.22%)
Jul 08, 2020 3.556 3.587 3.548 3.564 652,630 +0.02(+0.65%)
Jul 07, 2020 3.610 3.649 3.541 3.541 1,996,945 -0.06(-1.71%)
Jul 06, 2020 3.633 3.664 3.602 3.602 1,819,639 -0.03(-0.85%)
Jul 02, 2020 3.672 3.703 3.618 3.633 1,597,170 -0.01(-0.21%)
Jul 01, 2020 3.618 3.656 3.618 3.641 88,750 +0.02(+0.43%)
Jun 30, 2020 3.579 3.625 3.571 3.625 83,872 +0.04(+1.08%)
Jun 29, 2020 3.595 3.616 3.579 3.587 52,482 +0.00(+0.00%)
Jun 26, 2020 3.633 3.637 3.571 3.587 99,434 -0.05(-1.48%)
Jun 25, 2020 3.649 3.656 3.625 3.641 70,327 +0.00(+0.00%)
Jun 24, 2020 3.679 3.679 3.641 3.641 80,054 -0.04(-1.05%)
Jun 23, 2020 3.695 3.702 3.672 3.679 57,069 +0.00(+0.00%)
Jun 22, 2020 3.703 3.703 3.664 3.679 170,665 -0.01(-0.21%)
Jun 19, 2020 3.679 3.695 3.672 3.687 70,913 -0.01(-0.21%)
Jun 18, 2020 3.679 3.695 3.672 3.695 70,775 +0.01(+0.21%)
Jun 17, 2020 3.656 3.695 3.656 3.687 114,004 +0.05(+1.27%)
Jun 16, 2020 3.649 3.679 3.641 3.641 135,727 +0.04(+1.07%)
Jun 15, 2020 3.579 3.625 3.579 3.602 117,401 -0.04(-1.06%)
Jun 12, 2020 3.602 3.672 3.602 3.641 275,226 +0.07(+1.95%)
Jun 11, 2020 3.609 3.625 3.571 3.571 278,468 -0.14(-3.72%)
Jun 10, 2020 3.709 3.725 3.694 3.709 112,447 +0.00(+0.00%)
Jun 09, 2020 3.694 3.740 3.694 3.709 159,350 -0.02(-0.41%)
Jun 08, 2020 3.717 3.740 3.709 3.724 210,117 +0.03(+0.83%)
Jun 05, 2020 3.740 3.763 3.694 3.694 597,273 -0.02(-0.41%)
Jun 04, 2020 3.686 3.724 3.686 3.709 296,190 +0.02(+0.62%)
Jun 03, 2020 3.655 3.701 3.655 3.686 180,826 +0.05(+1.48%)
Jun 02, 2020 3.586 3.640 3.586 3.632 170,159 +0.05(+1.28%)
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.