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

Fluor Corp (NY: FLR )

52.28 -0.82 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
May 28, 2021 18.92 18.95 18.47 18.50 1,792,592 -0.31(-1.65%)
May 27, 2021 19.04 19.14 18.58 18.81 2,175,771 +0.12(+0.64%)
May 26, 2021 18.70 19.09 18.57 18.69 1,981,296 +0.00(+0.00%)
May 25, 2021 18.36 19.02 18.25 18.69 2,823,251 +0.33(+1.80%)
May 24, 2021 17.91 18.39 17.50 18.36 2,573,707 +0.37(+2.06%)
May 21, 2021 18.11 18.46 17.89 17.99 2,277,595 +0.15(+0.84%)
May 20, 2021 18.57 18.57 17.68 17.84 3,732,460 -0.80(-4.29%)
May 19, 2021 18.85 18.97 18.34 18.64 4,132,175 -0.78(-4.02%)
May 18, 2021 19.65 19.82 19.25 19.42 3,632,027 -0.22(-1.12%)
May 17, 2021 19.02 19.65 18.50 19.64 3,752,594 +0.50(+2.61%)
May 14, 2021 18.60 19.30 18.02 19.14 15,296,198 +0.21(+1.11%)
May 13, 2021 21.92 21.92 18.10 18.93 26,152,922 -4.85(-20.40%)
May 12, 2021 24.58 25.08 23.66 23.78 1,745,877 -0.65(-2.66%)
May 11, 2021 23.51 24.83 23.45 24.43 1,732,348 +0.07(+0.29%)
May 10, 2021 24.77 25.07 24.14 24.36 1,580,167 -0.32(-1.30%)
May 07, 2021 23.33 24.76 22.70 24.68 2,693,134 +0.30(+1.23%)
May 06, 2021 24.34 24.42 23.59 24.38 1,640,961 +0.13(+0.54%)
May 05, 2021 24.00 24.32 23.55 24.25 1,931,742 +0.30(+1.25%)
May 04, 2021 23.41 23.96 23.11 23.95 3,864,578 +0.53(+2.26%)
May 03, 2021 23.30 23.62 22.95 23.42 1,357,114 +0.44(+1.91%)
Apr 30, 2021 22.74 23.29 22.67 22.98 2,106,000 -0.14(-0.61%)
Apr 29, 2021 23.47 23.47 22.59 23.12 1,253,202 +0.01(+0.04%)
Apr 28, 2021 22.45 23.33 22.37 23.11 1,534,126 +0.59(+2.62%)
Apr 27, 2021 22.51 22.68 22.15 22.52 753,257 +0.08(+0.36%)
Apr 26, 2021 22.07 22.66 22.05 22.44 1,073,781 +0.67(+3.08%)
Apr 23, 2021 21.62 21.97 21.38 21.77 864,900 +0.29(+1.35%)
Apr 22, 2021 21.89 22.10 21.38 21.48 1,045,523 -0.10(-0.46%)
Apr 21, 2021 21.01 21.67 20.62 21.58 1,055,662 +0.52(+2.47%)
Apr 20, 2021 21.53 21.56 20.40 21.06 1,399,075 -0.67(-3.08%)
Apr 19, 2021 22.44 22.47 21.53 21.73 1,559,741 -0.73(-3.25%)
Apr 16, 2021 22.55 22.88 22.23 22.46 1,012,000 +0.02(+0.09%)
Apr 15, 2021 22.75 22.75 21.96 22.44 958,424 -0.09(-0.40%)
Apr 14, 2021 21.83 22.79 21.80 22.53 1,420,684 +1.03(+4.79%)
Apr 13, 2021 22.10 22.25 21.25 21.50 1,395,268 -1.08(-4.78%)
Apr 12, 2021 22.81 22.95 22.29 22.58 1,004,790 -0.16(-0.70%)
Apr 09, 2021 22.19 22.87 21.98 22.74 1,132,400 +0.53(+2.39%)
Apr 08, 2021 22.12 22.39 21.58 22.21 1,034,103 +0.02(+0.09%)
Apr 07, 2021 22.55 22.57 21.62 22.19 1,512,068 -0.39(-1.73%)
Apr 06, 2021 22.99 23.60 22.53 22.58 1,469,668 -0.44(-1.91%)
Apr 05, 2021 23.50 23.63 22.78 23.02 1,531,670 +0.03(+0.13%)
Apr 01, 2021 23.45 23.57 22.43 22.99 1,843,400 -0.10(-0.43%)
Mar 31, 2021 23.25 23.48 22.71 23.09 2,103,029 +0.21(+0.92%)
Mar 30, 2021 22.11 22.99 21.69 22.88 1,816,510 +0.70(+3.16%)
Mar 29, 2021 22.19 23.31 22.00 22.18 3,254,288 -0.01(-0.05%)
Mar 26, 2021 21.00 22.20 20.51 22.19 2,678,700 +1.62(+7.88%)
Mar 25, 2021 19.24 20.77 18.90 20.57 2,421,864 +0.83(+4.20%)
Mar 24, 2021 20.55 21.02 19.62 19.74 1,956,531 -0.37(-1.84%)
Mar 23, 2021 20.81 20.91 19.73 20.11 3,518,291 -1.12(-5.28%)
Mar 22, 2021 22.33 22.33 20.91 21.23 2,830,895 -0.87(-3.94%)
Mar 19, 2021 22.73 22.83 21.60 22.10 3,931,800 -0.64(-2.81%)
Mar 18, 2021 23.36 24.79 22.57 22.74 3,586,651 -0.74(-3.15%)
Mar 17, 2021 22.44 23.49 22.11 23.48 2,464,743 +1.10(+4.92%)
Mar 16, 2021 23.16 23.16 22.33 22.38 1,745,012 -0.71(-3.07%)
Mar 15, 2021 23.50 23.60 22.02 23.09 3,159,435 -0.14(-0.60%)
Mar 12, 2021 20.95 23.30 20.89 23.23 4,726,400 +2.29(+10.94%)
Mar 11, 2021 20.27 21.06 20.04 20.94 2,886,658 +1.00(+5.02%)
Mar 10, 2021 18.96 20.05 18.96 19.94 2,243,059 +1.19(+6.35%)
Mar 09, 2021 18.83 18.95 18.35 18.75 2,000,710 +0.20(+1.08%)
Mar 08, 2021 19.07 19.17 18.17 18.55 2,331,231 +0.03(+0.16%)
Mar 05, 2021 17.94 18.59 16.75 18.52 3,287,000 +0.79(+4.46%)
Mar 04, 2021 17.85 18.39 17.17 17.73 3,203,586 -0.23(-1.28%)
Mar 03, 2021 17.44 18.53 17.44 17.96 2,982,367 +0.60(+3.46%)
Mar 02, 2021 17.07 17.56 16.89 17.36 3,290,988 +0.22(+1.28%)
Mar 01, 2021 17.71 17.84 16.82 17.14 4,568,648 -0.02(-0.12%)
Feb 26, 2021 17.79 18.48 16.27 17.16 7,781,200 -2.62(-13.25%)
Feb 25, 2021 21.09 21.34 19.61 19.78 3,457,259 -1.16(-5.54%)
Feb 24, 2021 19.91 21.13 19.75 20.94 4,257,898 +1.48(+7.61%)
Feb 23, 2021 18.97 19.67 17.86 19.46 3,557,113 +0.34(+1.78%)
Feb 22, 2021 18.16 19.97 17.96 19.12 7,187,389 +1.82(+10.52%)
Feb 19, 2021 16.70 17.65 16.61 17.30 4,967,300 +0.82(+4.98%)
Feb 18, 2021 17.36 17.36 16.41 16.48 3,161,366 -1.01(-5.77%)
Feb 17, 2021 17.64 17.75 17.18 17.49 1,484,448 -0.18(-1.02%)
Feb 16, 2021 18.16 18.31 17.65 17.67 2,209,917 -0.28(-1.56%)
Feb 12, 2021 17.53 18.05 17.16 17.95 2,478,700 +0.42(+2.40%)
Feb 11, 2021 17.80 18.06 17.14 17.53 2,452,690 -0.18(-1.02%)
Feb 10, 2021 18.34 18.48 17.37 17.71 7,585,146 -1.68(-8.66%)
Feb 09, 2021 20.25 20.32 19.36 19.39 1,975,307 -1.10(-5.37%)
Feb 08, 2021 19.93 20.50 19.67 20.49 1,286,361 +1.13(+5.84%)
Feb 05, 2021 19.25 19.73 18.88 19.36 1,269,900 +0.49(+2.60%)
Feb 04, 2021 18.30 18.87 18.25 18.87 906,480 +0.62(+3.40%)
Feb 03, 2021 18.11 18.25 17.83 18.25 763,930 +0.18(+1.00%)
Feb 02, 2021 18.44 18.55 17.63 18.07 982,508 +0.06(+0.33%)
Feb 01, 2021 17.45 18.30 17.17 18.01 1,312,933 +0.72(+4.16%)
Jan 29, 2021 18.24 18.52 16.88 17.29 2,990,200 -1.27(-6.84%)
Jan 28, 2021 18.60 19.34 18.09 18.56 1,985,167 +0.33(+1.81%)
Jan 27, 2021 18.07 18.80 17.31 18.23 2,273,097 -0.44(-2.36%)
Jan 26, 2021 19.65 19.65 18.50 18.67 1,156,892 -0.77(-3.96%)
Jan 25, 2021 20.14 20.15 18.88 19.44 1,450,597 -1.01(-4.94%)
Jan 22, 2021 20.30 20.54 19.96 20.45 1,015,500 -0.29(-1.40%)
Jan 21, 2021 21.25 21.50 20.57 20.74 1,585,543 +0.12(+0.58%)
Jan 20, 2021 21.16 21.37 20.20 20.62 1,437,479 -0.37(-1.76%)
Jan 19, 2021 20.50 21.31 20.40 20.99 1,868,834 +0.80(+3.96%)
Jan 15, 2021 20.25 20.64 19.36 20.19 1,500,200 -0.46(-2.23%)
Jan 14, 2021 19.84 21.19 19.80 20.65 2,095,103 +1.05(+5.36%)
Jan 13, 2021 19.34 19.92 18.99 19.60 1,866,307 +0.20(+1.03%)
Jan 12, 2021 18.05 19.60 18.00 19.40 2,521,162 +1.74(+9.85%)
Jan 11, 2021 17.06 17.72 17.03 17.66 1,105,363 +0.15(+0.86%)
Jan 08, 2021 17.94 17.97 17.06 17.51 992,100 -0.28(-1.57%)
Jan 07, 2021 18.20 18.26 17.47 17.79 1,868,141 -0.12(-0.67%)
Jan 06, 2021 17.42 18.42 17.31 17.91 3,073,755 +1.05(+6.23%)
Jan 05, 2021 15.88 17.07 15.79 16.86 1,405,468 +1.04(+6.57%)
Jan 04, 2021 16.05 16.36 15.60 15.82 1,283,687 -0.15(-0.94%)
Dec 31, 2020 15.97 15.97 15.97 1,202,528 -0.30(-1.84%)
Dec 30, 2020 15.77 16.41 15.77 16.27 1,202,528 +0.53(+3.37%)
Dec 29, 2020 16.12 16.16 15.52 15.74 1,394,059 -0.38(-2.36%)
Dec 28, 2020 16.64 16.67 16.10 16.12 877,247 -0.36(-2.18%)
Dec 24, 2020 16.53 16.59 16.08 16.48 406,500 -0.07(-0.42%)
Dec 23, 2020 16.37 16.82 16.35 16.55 891,855 +0.42(+2.60%)
Dec 22, 2020 16.50 16.59 16.07 16.13 766,271 -0.43(-2.60%)
Dec 21, 2020 16.00 16.61 15.77 16.56 1,217,545 +0.19(+1.16%)
Dec 18, 2020 16.82 16.88 16.22 16.37 2,208,200 -0.44(-2.62%)
Dec 17, 2020 16.83 16.95 16.59 16.81 698,476 +0.04(+0.24%)
Dec 16, 2020 17.23 17.25 16.68 16.77 874,041 -0.43(-2.50%)
Dec 15, 2020 16.65 17.21 16.55 17.20 1,131,287 +0.76(+4.62%)
Dec 14, 2020 17.20 17.24 16.27 16.44 1,529,719 -0.33(-1.97%)
Dec 11, 2020 17.67 17.91 16.72 16.77 2,236,100 -1.21(-6.73%)
Dec 10, 2020 17.90 18.37 17.30 17.98 1,956,259 -0.26(-1.43%)
Dec 09, 2020 18.85 18.99 18.04 18.24 1,972,266 -0.40(-2.15%)
Dec 08, 2020 17.73 18.79 17.70 18.64 1,477,844 +0.77(+4.31%)
Dec 07, 2020 18.51 18.63 17.73 17.87 1,618,490 -0.78(-4.18%)
Dec 04, 2020 18.37 18.68 18.06 18.65 1,316,400 +0.67(+3.73%)
Dec 03, 2020 17.75 18.57 17.50 17.98 2,469,148 +0.30(+1.70%)
Dec 02, 2020 17.25 17.75 17.16 17.68 1,795,445 +0.29(+1.67%)
Dec 01, 2020 17.68 17.93 17.17 17.39 2,575,993 +0.12(+0.69%)
Nov 30, 2020 17.42 17.74 16.97 17.27 2,901,185 -0.26(-1.48%)
Nov 27, 2020 17.77 17.82 17.38 17.53 904,900 -0.12(-0.68%)
Nov 25, 2020 17.50 18.07 17.04 17.65 1,724,200 -0.15(-0.84%)
Nov 24, 2020 16.87 18.12 16.62 17.80 3,268,407 +1.21(+7.29%)
Nov 23, 2020 15.78 16.69 15.78 16.59 1,819,016 +1.03(+6.62%)
Nov 20, 2020 15.69 15.72 15.10 15.56 2,719,400 -0.28(-1.77%)
Nov 19, 2020 14.57 15.96 14.35 15.84 3,267,788 +1.15(+7.83%)
Nov 18, 2020 14.00 15.04 14.00 14.69 2,007,067 +0.69(+4.93%)
Nov 17, 2020 13.94 14.18 13.65 14.00 1,117,713 -0.20(-1.41%)
Nov 16, 2020 13.95 14.20 13.68 14.20 1,657,291 +0.81(+6.05%)
Nov 13, 2020 13.31 13.68 13.12 13.39 1,253,200 +0.31(+2.37%)
Nov 12, 2020 13.14 13.47 12.79 13.08 1,316,901 -0.29(-2.17%)
Nov 11, 2020 13.85 13.86 13.03 13.37 1,840,731 -0.39(-2.83%)
Nov 10, 2020 13.71 13.98 13.45 13.76 1,574,387 +0.26(+1.93%)
Nov 09, 2020 14.26 14.97 13.23 13.50 2,996,275 +0.85(+6.72%)
Nov 06, 2020 12.96 13.02 12.42 12.65 1,651,800 -0.36(-2.77%)
Nov 05, 2020 12.43 13.25 12.32 13.01 1,662,071 +0.64(+5.17%)
Nov 04, 2020 12.47 12.82 11.64 12.37 2,858,163 -0.86(-6.50%)
Nov 03, 2020 12.88 13.35 12.71 13.23 2,347,909 +0.58(+4.58%)
Nov 02, 2020 11.60 12.77 11.60 12.65 2,727,614 +1.30(+11.45%)
Oct 30, 2020 10.98 11.36 10.98 11.35 1,670,900 +0.29(+2.62%)
Oct 29, 2020 10.75 11.18 10.70 11.06 1,389,802 +0.20(+1.84%)
Oct 28, 2020 10.95 11.05 10.64 10.86 1,306,387 -0.42(-3.72%)
Oct 27, 2020 11.36 11.59 11.23 11.28 1,197,492 -0.13(-1.14%)
Oct 26, 2020 11.89 12.03 11.13 11.41 2,178,676 -0.79(-6.48%)
Oct 23, 2020 12.13 12.55 12.00 12.20 1,459,400 +0.22(+1.84%)
Oct 22, 2020 11.79 12.07 11.41 11.98 1,936,991 +0.30(+2.57%)
Oct 21, 2020 11.82 12.04 11.54 11.68 1,738,876 -0.21(-1.77%)
Oct 20, 2020 11.58 11.99 11.49 11.89 3,345,602 +0.50(+4.39%)
Oct 19, 2020 11.03 11.61 10.90 11.39 3,006,683 +0.49(+4.50%)
Oct 16, 2020 10.80 11.28 10.73 10.90 2,772,700 +0.13(+1.21%)
Oct 15, 2020 10.19 10.78 10.18 10.77 1,208,382 +0.31(+2.96%)
Oct 14, 2020 10.61 10.85 10.41 10.46 1,059,598 -0.13(-1.23%)
Oct 13, 2020 10.76 10.88 10.41 10.59 1,400,805 -0.39(-3.55%)
Oct 12, 2020 10.99 11.22 10.82 10.98 1,941,336 +0.06(+0.55%)
Oct 09, 2020 11.13 11.19 10.79 10.92 1,999,100 -0.11(-1.00%)
Oct 08, 2020 10.98 11.08 10.64 11.03 3,712,664 +0.13(+1.19%)
Oct 07, 2020 9.580 11.18 9.575 10.90 4,874,952 +1.42(+14.98%)
Oct 06, 2020 9.840 10.13 9.450 9.480 2,223,292 -0.23(-2.37%)
Oct 05, 2020 9.590 9.790 9.480 9.710 3,267,200 +0.31(+3.30%)
Oct 02, 2020 8.880 9.450 8.810 9.400 3,546,300 +0.25(+2.73%)
Oct 01, 2020 8.860 9.240 8.780 9.150 1,999,482 +0.34(+3.86%)
Sep 30, 2020 9.280 9.430 8.760 8.810 2,447,092 -0.42(-4.55%)
Sep 29, 2020 8.960 9.410 8.810 9.230 2,650,208 +0.08(+0.87%)
Sep 28, 2020 9.640 9.980 9.050 9.150 3,058,062 -0.44(-4.59%)
Sep 25, 2020 8.860 9.670 8.320 9.590 6,726,800 +0.12(+1.27%)
Sep 24, 2020 8.420 9.470 8.250 9.470 4,487,041 +0.99(+11.67%)
Sep 23, 2020 8.730 8.930 8.450 8.480 2,833,671 -0.07(-0.82%)
Sep 22, 2020 8.700 8.915 8.510 8.550 1,744,490 -0.13(-1.50%)
Sep 21, 2020 9.030 9.070 8.540 8.680 2,165,790 -0.74(-7.86%)
Sep 18, 2020 9.490 9.770 9.250 9.420 6,141,800 +0.02(+0.21%)
Sep 17, 2020 9.050 9.570 8.730 9.400 2,150,674 +0.15(+1.62%)
Sep 16, 2020 8.870 9.590 8.840 9.250 2,256,874 +0.41(+4.64%)
Sep 15, 2020 9.200 9.280 8.750 8.840 1,705,379 -0.32(-3.49%)
Sep 14, 2020 9.250 9.300 8.960 9.160 1,514,722 +0.09(+0.99%)
Sep 11, 2020 8.930 9.265 8.780 9.070 2,295,100 +0.16(+1.80%)
Sep 10, 2020 9.450 9.510 8.610 8.910 3,954,724 -0.52(-5.51%)
Sep 09, 2020 8.560 9.640 8.380 9.430 4,273,051 +1.10(+13.21%)
Sep 08, 2020 8.870 8.920 8.100 8.330 2,685,476 -0.69(-7.65%)
Sep 04, 2020 8.740 9.070 8.570 9.020 2,327,800 +0.45(+5.25%)
Sep 03, 2020 9.270 9.370 8.540 8.570 2,511,855 -0.61(-6.64%)
Sep 02, 2020 9.340 9.410 9.030 9.180 1,743,046 -0.10(-1.08%)
Sep 01, 2020 9.450 9.560 9.160 9.280 1,906,958 -0.24(-2.52%)
Aug 31, 2020 9.630 9.720 9.350 9.520 2,057,420 -0.14(-1.45%)
Aug 28, 2020 9.760 9.850 9.330 9.660 1,964,000 -0.06(-0.62%)
Aug 27, 2020 9.560 9.760 9.470 9.720 1,475,694 +0.26(+2.75%)
Aug 26, 2020 9.700 9.730 9.350 9.460 1,378,456 -0.25(-2.57%)
Aug 25, 2020 10.01 10.21 9.670 9.710 2,648,221 -0.20(-2.02%)
Aug 24, 2020 9.430 10.11 9.190 9.910 3,250,273 +0.57(+6.10%)
Aug 21, 2020 10.07 10.15 9.315 9.340 2,954,200 -0.82(-8.07%)
Aug 20, 2020 10.50 10.55 10.15 10.16 1,601,999 -0.41(-3.88%)
Aug 19, 2020 10.67 10.79 10.53 10.57 1,903,619 -0.09(-0.84%)
Aug 18, 2020 10.87 10.98 10.63 10.66 1,226,064 -0.33(-3.00%)
Aug 17, 2020 11.59 11.78 10.96 10.99 1,417,133 -0.51(-4.43%)
Aug 14, 2020 11.50 11.65 11.40 11.50 1,250,200 -0.18(-1.54%)
Aug 13, 2020 11.87 12.04 11.66 11.68 1,638,260 -0.36(-2.99%)
Aug 12, 2020 12.48 12.49 11.86 12.04 1,937,876 -0.19(-1.55%)
Aug 11, 2020 12.22 12.69 12.14 12.23 3,262,927 +0.27(+2.26%)
Aug 10, 2020 11.46 12.00 11.44 11.96 2,429,800 +0.58(+5.10%)
Aug 07, 2020 11.04 11.39 10.90 11.38 2,050,100 +0.30(+2.71%)
Aug 06, 2020 11.23 11.33 10.97 11.08 2,047,939 -0.20(-1.77%)
Aug 05, 2020 10.98 11.40 10.88 11.28 2,999,330 +0.48(+4.44%)
Aug 04, 2020 10.65 10.84 10.44 10.80 1,785,002 +0.11(+1.03%)
Aug 03, 2020 10.26 11.01 10.07 10.69 3,493,754 +0.50(+4.91%)
Jul 31, 2020 11.25 11.35 10.06 10.19 3,760,800 -1.14(-10.06%)
Jul 30, 2020 11.37 11.43 10.99 11.33 1,247,316 -0.26(-2.24%)
Jul 29, 2020 11.29 11.62 11.27 11.59 1,443,032 +0.34(+3.02%)
Jul 28, 2020 11.49 11.68 11.23 11.25 1,341,551 -0.34(-2.93%)
Jul 27, 2020 11.89 11.91 11.45 11.59 1,957,685 -0.31(-2.61%)
Jul 24, 2020 12.02 12.22 11.88 11.90 2,477,600 -0.45(-3.64%)
Jul 23, 2020 12.06 12.47 12.06 12.35 1,355,547 +0.12(+0.98%)
Jul 22, 2020 12.23 12.43 12.18 12.23 1,351,227 -0.19(-1.53%)
Jul 21, 2020 12.41 12.63 12.21 12.42 1,976,810 +0.29(+2.39%)
Jul 20, 2020 12.36 12.45 11.96 12.13 1,994,166 -0.32(-2.57%)
Jul 17, 2020 12.50 12.66 12.24 12.45 2,918,900 -0.08(-0.64%)
Jul 16, 2020 12.61 12.69 12.18 12.53 2,204,016 -0.12(-0.95%)
Jul 15, 2020 12.42 12.79 12.20 12.65 1,751,306 +0.65(+5.42%)
Jul 14, 2020 11.72 12.05 11.47 12.00 1,427,233 +0.21(+1.78%)
Jul 13, 2020 11.77 12.28 11.52 11.79 1,931,917 +0.21(+1.81%)
Jul 10, 2020 11.23 11.62 11.10 11.58 1,281,900 +0.35(+3.12%)
Jul 09, 2020 11.50 11.50 11.00 11.23 2,292,726 -0.33(-2.85%)
Jul 08, 2020 11.57 11.76 11.09 11.56 2,327,153 +0.00(+0.00%)
Jul 07, 2020 11.61 11.92 11.45 11.56 1,952,030 -0.24(-2.03%)
Jul 06, 2020 11.88 12.22 11.55 11.80 1,662,519 +0.10(+0.85%)
Jul 02, 2020 11.93 12.47 11.57 11.70 2,655,000 +0.23(+2.01%)
Jul 01, 2020 12.05 12.28 11.46 11.47 2,272,771 -0.61(-5.05%)
Jun 30, 2020 11.80 12.36 11.72 12.08 2,867,529 +0.09(+0.75%)
Jun 29, 2020 11.50 12.06 11.29 11.99 3,725,472 +0.75(+6.67%)
Jun 26, 2020 12.85 12.99 11.24 11.24 13,513,800 -1.78(-13.67%)
Jun 25, 2020 12.46 13.23 12.41 13.02 2,812,711 +0.40(+3.17%)
Jun 24, 2020 13.50 13.68 12.58 12.62 2,745,273 -1.09(-7.95%)
Jun 23, 2020 13.82 14.07 13.49 13.71 2,092,746 +0.14(+1.03%)
Jun 22, 2020 13.37 13.64 13.07 13.57 1,902,419 +0.08(+0.59%)
Jun 19, 2020 13.41 13.93 13.20 13.49 3,413,800 +0.33(+2.51%)
Jun 18, 2020 12.63 13.53 12.53 13.16 2,089,627 +0.33(+2.57%)
Jun 17, 2020 13.29 13.49 12.78 12.83 2,550,843 -0.46(-3.46%)
Jun 16, 2020 13.78 14.16 13.16 13.29 3,302,531 +0.50(+3.91%)
Jun 15, 2020 11.66 12.93 11.36 12.79 2,359,826 +0.42(+3.40%)
Jun 12, 2020 12.59 12.90 11.81 12.37 2,218,000 +0.64(+5.46%)
Jun 11, 2020 11.97 12.52 11.57 11.73 2,840,480 -1.57(-11.80%)
Jun 10, 2020 14.12 14.12 12.95 13.30 2,549,581 -0.96(-6.73%)
Jun 09, 2020 14.33 14.74 14.02 14.26 2,409,109 -0.66(-4.42%)
Jun 08, 2020 14.54 15.22 14.40 14.92 2,991,540 +0.84(+5.97%)
Jun 05, 2020 14.07 14.81 13.97 14.08 3,191,200 +0.63(+4.68%)
Jun 04, 2020 12.58 13.57 12.37 13.45 3,453,592 +0.78(+6.16%)
Jun 03, 2020 12.51 12.83 12.36 12.67 2,862,875 +0.47(+3.85%)
Jun 02, 2020 12.27 12.66 12.09 12.20 2,802,041 +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.