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

(NY: MSOX )

4.350 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 22, 2024 4.770 4.770 4.325 4.350 1,990,853 -0.32(-6.85%)
May 21, 2024 4.660 4.725 4.380 4.670 1,690,637 +0.14(+3.09%)
May 20, 2024 5.140 5.260 4.400 4.530 2,126,861 -0.61(-11.87%)
May 17, 2024 5.520 5.530 4.940 5.140 2,446,977 -0.20(-3.75%)
May 16, 2024 5.190 6.109 5.150 5.340 4,700,416 +0.18(+3.49%)
May 15, 2024 5.280 5.310 4.990 5.160 1,049,648 -0.01(-0.19%)
May 14, 2024 4.930 5.340 4.780 5.170 1,160,117 +0.20(+4.02%)
May 13, 2024 4.870 5.070 4.605 4.970 1,250,013 +0.10(+2.05%)
May 10, 2024 4.910 4.990 4.450 4.870 1,420,347 -0.05(-1.02%)
May 09, 2024 4.630 4.998 4.600 4.920 1,262,207 +0.37(+8.13%)
May 08, 2024 4.480 4.690 4.350 4.550 1,163,320 +0.13(+2.94%)
May 07, 2024 4.940 5.240 4.340 4.420 2,799,720 -0.51(-10.34%)
May 06, 2024 5.390 5.590 4.910 4.930 2,413,223 -0.34(-6.45%)
May 03, 2024 5.400 5.610 5.080 5.270 2,332,758 -0.02(-0.38%)
May 02, 2024 5.380 5.740 5.140 5.290 3,346,955 +0.11(+2.12%)
May 01, 2024 6.980 6.980 5.110 5.180 8,185,314 -2.07(-28.55%)
Apr 30, 2024 4.720 7.950 4.560 7.250 14,558,991 +2.42(+50.10%)
Apr 29, 2024 4.610 5.020 4.180 4.830 2,469,510 +0.21(+4.55%)
Apr 26, 2024 4.180 4.700 4.140 4.620 2,213,979 +0.42(+10.00%)
Apr 25, 2024 4.480 4.620 4.190 4.200 2,073,210 -0.46(-9.87%)
Apr 24, 2024 4.590 4.840 4.420 4.660 1,646,950 +0.04(+0.87%)
Apr 23, 2024 4.510 4.740 4.420 4.620 815,945 +0.17(+3.82%)
Apr 22, 2024 4.680 4.720 4.270 4.450 1,131,295 -0.19(-4.09%)
Apr 19, 2024 4.940 5.150 4.560 4.640 2,150,025 -0.51(-9.90%)
Apr 18, 2024 5.430 5.458 4.950 5.150 1,433,103 -0.30(-5.50%)
Apr 17, 2024 4.880 5.530 4.710 5.450 3,479,677 +0.60(+12.37%)
Apr 16, 2024 4.730 4.940 4.415 4.850 1,716,874 -0.02(-0.41%)
Apr 15, 2024 4.810 4.980 4.500 4.870 2,001,142 +0.06(+1.25%)
Apr 12, 2024 5.640 5.735 4.465 4.810 2,768,940 -0.99(-17.07%)
Apr 11, 2024 5.830 6.000 5.250 5.800 1,878,987 -0.02(-0.34%)
Apr 10, 2024 5.910 6.200 5.680 5.820 1,050,080 -0.46(-7.32%)
Apr 09, 2024 6.120 6.330 5.780 6.280 1,434,866 +0.00(+0.00%)
Apr 08, 2024 6.340 6.550 5.970 6.280 1,048,245 -0.02(-0.32%)
Apr 05, 2024 5.650 6.330 5.562 6.300 1,755,867 +0.77(+13.92%)
Apr 04, 2024 6.880 7.480 5.260 5.530 6,008,662 -1.37(-19.86%)
Apr 03, 2024 6.450 6.940 6.170 6.900 2,324,120 +0.52(+8.15%)
Apr 02, 2024 6.760 6.800 6.360 6.380 1,951,905 -0.35(-5.20%)
Apr 01, 2024 6.270 6.800 6.120 6.730 1,770,802 +0.45(+7.17%)
Mar 28, 2024 6.470 6.700 5.950 6.280 2,786,358 -0.19(-2.94%)
Mar 27, 2024 5.690 6.590 5.340 6.470 2,274,771 +0.84(+14.92%)
Mar 26, 2024 5.180 5.780 5.180 5.630 1,296,984 +0.38(+7.24%)
Mar 25, 2024 5.880 6.070 5.190 5.250 1,754,099 -0.61(-10.41%)
Mar 22, 2024 6.000 6.230 5.590 5.860 2,630,968 -0.18(-2.98%)
Mar 21, 2024 5.200 6.090 4.910 6.040 2,553,609 +0.88(+17.05%)
Mar 20, 2024 5.270 5.480 5.090 5.160 1,866,220 -0.22(-4.09%)
Mar 19, 2024 5.500 5.630 5.165 5.380 2,311,852 -0.36(-6.27%)
Mar 18, 2024 5.360 5.770 5.180 5.740 3,306,361 +0.72(+14.34%)
Mar 15, 2024 4.350 5.130 4.220 5.020 3,223,586 +1.08(+27.41%)
Mar 14, 2024 3.860 4.050 3.750 3.940 976,758 -0.03(-0.76%)
Mar 13, 2024 3.670 3.970 3.570 3.970 835,497 +0.32(+8.77%)
Mar 12, 2024 3.810 3.890 3.520 3.650 946,427 -0.07(-1.88%)
Mar 11, 2024 4.070 4.180 3.590 3.720 1,746,343 -0.62(-14.29%)
Mar 08, 2024 4.300 4.430 4.110 4.340 1,437,118 +0.34(+8.50%)
Mar 07, 2024 4.200 4.330 3.830 4.000 2,294,076 -0.21(-4.99%)
Mar 06, 2024 4.820 4.860 4.170 4.210 2,133,145 -0.65(-13.37%)
Mar 05, 2024 4.890 5.310 4.511 4.860 3,154,587 -0.09(-1.82%)
Mar 04, 2024 5.250 5.270 4.880 4.950 1,321,288 -0.30(-5.71%)
Mar 01, 2024 4.990 5.330 4.870 5.250 935,541 +0.31(+6.28%)
Feb 29, 2024 5.290 5.590 4.830 4.940 1,851,120 -0.14(-2.76%)
Feb 28, 2024 5.130 5.560 5.000 5.080 1,422,934 -0.10(-1.93%)
Feb 27, 2024 5.720 5.777 5.160 5.180 1,441,317 -0.50(-8.80%)
Feb 26, 2024 6.270 6.280 5.458 5.680 2,375,454 -0.44(-7.19%)
Feb 23, 2024 5.700 6.190 5.630 6.120 2,106,938 +0.52(+9.29%)
Feb 22, 2024 5.350 5.680 5.274 5.600 1,594,400 +0.38(+7.28%)
Feb 21, 2024 5.200 5.370 5.080 5.220 1,187,597 -0.05(-0.95%)
Feb 20, 2024 5.400 5.410 5.030 5.270 699,035 -0.09(-1.68%)
Feb 16, 2024 5.510 5.600 5.090 5.360 1,504,004 -0.15(-2.72%)
Feb 15, 2024 5.170 5.760 5.170 5.510 1,960,152 +0.42(+8.25%)
Feb 14, 2024 5.080 5.180 4.670 5.090 1,665,643 +0.17(+3.46%)
Feb 13, 2024 5.000 5.600 4.820 4.920 1,993,252 -0.40(-7.52%)
Feb 12, 2024 6.450 6.450 5.250 5.320 2,158,271 -1.00(-15.82%)
Feb 09, 2024 6.620 6.690 6.280 6.320 674,971 -0.26(-3.95%)
Feb 08, 2024 7.090 7.090 6.170 6.580 2,213,531 -0.41(-5.87%)
Feb 07, 2024 7.120 7.440 6.880 6.990 1,072,065 -0.39(-5.28%)
Feb 06, 2024 6.760 7.650 6.690 7.380 1,934,266 +0.56(+8.21%)
Feb 05, 2024 7.220 7.280 6.590 6.820 1,431,617 -0.51(-6.96%)
Feb 02, 2024 6.960 7.725 6.610 7.330 2,959,476 +0.33(+4.71%)
Feb 01, 2024 6.180 7.130 6.090 7.000 1,920,435 +0.91(+14.94%)
Jan 31, 2024 6.180 6.390 5.750 6.090 767,833 -0.16(-2.56%)
Jan 30, 2024 6.050 6.550 5.950 6.250 900,817 +0.21(+3.48%)
Jan 29, 2024 5.750 6.056 5.380 6.040 808,814 +0.22(+3.78%)
Jan 26, 2024 5.910 6.090 5.800 5.820 806,196 -0.13(-2.18%)
Jan 25, 2024 5.730 6.010 5.450 5.950 628,062 +0.27(+4.75%)
Jan 24, 2024 5.150 5.930 5.106 5.680 1,143,904 +0.63(+12.48%)
Jan 23, 2024 5.260 5.260 4.900 5.050 579,888 -0.19(-3.63%)
Jan 22, 2024 4.940 5.330 4.880 5.240 943,563 +0.26(+5.22%)
Jan 19, 2024 4.500 5.130 4.150 4.980 1,534,908 +0.48(+10.67%)
Jan 18, 2024 4.960 5.150 4.430 4.500 925,130 -0.53(-10.54%)
Jan 17, 2024 5.190 5.310 4.920 5.030 993,757 -0.37(-6.85%)
Jan 16, 2024 5.500 5.770 4.900 5.400 2,476,547 +0.60(+12.50%)
Jan 12, 2024 4.150 4.830 4.150 4.800 2,133,828 +0.82(+20.60%)
Jan 11, 2024 3.550 4.040 3.550 3.980 762,651 +0.32(+8.74%)
Jan 10, 2024 4.120 4.160 3.600 3.660 946,272 -0.55(-13.06%)
Jan 09, 2024 4.350 4.450 4.000 4.210 592,241 -0.29(-6.44%)
Jan 08, 2024 4.550 4.730 4.280 4.500 1,078,105 -0.10(-2.17%)
Jan 05, 2024 3.990 4.790 3.710 4.600 1,264,484 +0.55(+13.58%)
Jan 04, 2024 3.810 4.180 3.750 4.050 813,276 +0.30(+8.00%)
Jan 03, 2024 3.430 4.128 3.240 3.750 1,357,315 +0.33(+9.65%)
Jan 02, 2024 3.650 3.700 3.260 3.420 561,763 -0.20(-5.52%)
Dec 29, 2023 3.610 3.671 3.410 3.620 392,768 -0.03(-0.82%)
Dec 28, 2023 3.630 3.820 3.550 3.650 350,892 +0.05(+1.39%)
Dec 27, 2023 3.840 3.840 3.480 3.600 475,516 -0.27(-6.98%)
Dec 26, 2023 3.270 4.000 3.130 3.870 893,995 +0.66(+20.56%)
Dec 22, 2023 2.970 3.308 2.833 3.210 512,958 +0.42(+15.05%)
Dec 21, 2023 2.960 2.960 2.750 2.790 322,788 -0.13(-4.45%)
Dec 20, 2023 3.020 3.020 2.890 2.920 179,368 -0.08(-2.67%)
Dec 19, 2023 3.100 3.170 2.960 3.000 398,768 -0.10(-3.23%)
Dec 18, 2023 3.390 3.400 3.054 3.100 342,475 -0.31(-9.09%)
Dec 15, 2023 3.280 3.410 3.110 3.410 391,155 +0.17(+5.25%)
Dec 14, 2023 3.280 3.300 2.960 3.240 524,661 -0.02(-0.61%)
Dec 13, 2023 2.850 3.260 2.810 3.260 632,274 +0.45(+16.01%)
Dec 12, 2023 3.930 3.955 2.810 2.810 1,197,538 -1.20(-29.93%)
Dec 11, 2023 4.410 4.567 3.990 4.010 506,342 -0.46(-10.29%)
Dec 08, 2023 4.680 4.680 4.210 4.470 405,246 -0.12(-2.61%)
Dec 07, 2023 4.650 4.750 4.540 4.590 408,607 -0.05(-1.08%)
Dec 06, 2023 4.360 4.710 4.211 4.640 578,332 +0.45(+10.74%)
Dec 05, 2023 4.300 4.340 4.040 4.190 208,155 -0.04(-0.95%)
Dec 04, 2023 3.800 4.500 3.730 4.230 430,246 +0.36(+9.30%)
Dec 01, 2023 3.670 3.877 3.640 3.870 179,270 +0.15(+4.03%)
Nov 30, 2023 3.660 3.788 3.550 3.720 171,877 +0.01(+0.27%)
Nov 29, 2023 3.840 3.960 3.671 3.710 234,020 -0.11(-2.88%)
Nov 28, 2023 3.730 3.930 3.580 3.820 173,449 +0.04(+1.06%)
Nov 27, 2023 3.690 3.790 3.572 3.780 127,733 +0.10(+2.72%)
Nov 24, 2023 3.780 3.801 3.610 3.680 117,300 -0.18(-4.66%)
Nov 22, 2023 3.780 3.860 3.620 3.860 136,790 +0.05(+1.31%)
Nov 21, 2023 3.500 3.860 3.370 3.810 217,393 +0.20(+5.54%)
Nov 20, 2023 3.860 3.860 3.460 3.610 500,051 -0.24(-6.23%)
Nov 17, 2023 3.360 3.850 3.330 3.850 301,341 +0.54(+16.31%)
Nov 16, 2023 3.590 3.630 3.200 3.310 338,953 -0.35(-9.56%)
Nov 15, 2023 3.610 3.830 3.500 3.660 347,777 +0.06(+1.67%)
Nov 14, 2023 3.860 3.990 3.540 3.600 351,163 -0.13(-3.49%)
Nov 13, 2023 3.560 3.920 3.380 3.730 643,287 +0.18(+5.07%)
Nov 10, 2023 3.040 3.578 3.040 3.550 491,038 +0.48(+15.64%)
Nov 09, 2023 3.160 3.330 2.900 3.070 291,183 -0.09(-2.85%)
Nov 08, 2023 3.030 3.330 2.970 3.160 658,515 +0.23(+7.85%)
Nov 07, 2023 2.780 2.990 2.742 2.930 306,366 +0.08(+2.81%)
Nov 06, 2023 2.920 2.970 2.710 2.850 211,801 -0.01(-0.35%)
Nov 03, 2023 2.740 2.940 2.620 2.860 435,429 +0.14(+5.15%)
Nov 02, 2023 2.430 2.837 2.420 2.720 451,621 +0.30(+12.40%)
Nov 01, 2023 2.590 2.590 2.360 2.420 210,451 -0.18(-6.92%)
Oct 31, 2023 2.170 2.680 2.150 2.600 615,265 +0.40(+18.18%)
Oct 30, 2023 2.310 2.320 2.020 2.200 786,177 -0.09(-3.93%)
Oct 27, 2023 2.740 2.780 2.245 2.290 776,376 -0.43(-15.81%)
Oct 26, 2023 3.070 3.070 2.650 2.720 792,382 -0.42(-13.38%)
Oct 25, 2023 3.580 3.580 3.030 3.140 591,727 -0.51(-13.97%)
Oct 24, 2023 3.650 3.822 3.400 3.650 471,833 +0.00(+0.00%)
Oct 23, 2023 3.820 3.908 3.610 3.650 187,382 -0.22(-5.68%)
Oct 20, 2023 4.050 4.050 3.770 3.870 344,747 -0.22(-5.38%)
Oct 19, 2023 4.100 4.250 3.960 4.090 178,469 +0.08(+2.00%)
Oct 18, 2023 4.680 5.110 3.950 4.010 823,183 -0.82(-16.98%)
Oct 17, 2023 4.280 4.948 4.160 4.830 451,385 +0.48(+11.03%)
Oct 16, 2023 4.230 4.500 4.120 4.350 190,021 +0.00(+0.00%)
Oct 13, 2023 4.290 4.640 4.180 4.350 317,010 +0.08(+1.87%)
Oct 12, 2023 4.280 4.600 4.040 4.270 323,329 +0.01(+0.23%)
Oct 11, 2023 4.640 4.640 4.110 4.260 300,457 -0.38(-8.19%)
Oct 10, 2023 4.490 4.690 4.300 4.640 235,279 +0.16(+3.57%)
Oct 09, 2023 4.420 4.530 4.251 4.480 222,514 -0.03(-0.67%)
Oct 06, 2023 4.340 4.810 4.144 4.510 428,030 +0.18(+4.16%)
Oct 05, 2023 4.810 4.810 4.240 4.330 639,783 -0.15(-3.35%)
Oct 04, 2023 5.000 5.120 4.420 4.480 798,220 -0.64(-12.50%)
Oct 03, 2023 5.730 5.760 5.020 5.120 346,607 -0.68(-11.72%)
Oct 02, 2023 5.860 5.940 5.300 5.800 342,149 +0.12(+2.11%)
Sep 29, 2023 5.940 6.170 5.410 5.680 570,386 -0.14(-2.41%)
Sep 28, 2023 5.760 6.100 5.230 5.820 803,075 -0.03(-0.51%)
Sep 27, 2023 6.250 6.680 5.610 5.850 1,300,876 -0.05(-0.85%)
Sep 26, 2023 5.890 6.290 5.700 5.900 634,277 +0.23(+4.06%)
Sep 25, 2023 6.000 5.900 5.640 5.670 1,555,943 -0.17(-2.91%)
Sep 22, 2023 5.640 5.870 5.480 5.840 365,579 +0.29(+5.23%)
Sep 21, 2023 5.860 5.930 5.300 5.550 841,304 -0.55(-9.02%)
Sep 20, 2023 6.050 6.580 5.902 6.100 525,414 +0.16(+2.69%)
Sep 19, 2023 6.750 6.750 5.800 5.940 906,249 -0.85(-12.52%)
Sep 18, 2023 6.980 7.051 6.420 6.790 1,238,228 -0.31(-4.37%)
Sep 15, 2023 8.110 8.110 6.930 7.100 1,222,431 +0.12(+1.72%)
Sep 14, 2023 6.900 7.266 6.590 6.980 859,040 +0.55(+8.55%)
Sep 13, 2023 6.640 7.030 6.020 6.430 646,604 -0.10(-1.53%)
Sep 12, 2023 7.050 7.150 5.910 6.530 821,569 -0.71(-9.81%)
Sep 11, 2023 6.730 7.335 6.540 7.240 1,372,140 +0.96(+15.29%)
Sep 08, 2023 6.120 7.190 6.000 6.280 1,292,083 +0.13(+2.11%)
Sep 07, 2023 6.290 6.800 5.590 6.150 1,317,945 +0.16(+2.67%)
Sep 06, 2023 7.200 7.250 5.810 5.990 2,198,405 -0.05(-0.83%)
Sep 05, 2023 4.950 6.330 4.760 6.040 1,902,173 +1.51(+33.33%)
Sep 01, 2023 4.800 5.320 4.240 4.530 754,062 +0.09(+2.03%)
Aug 31, 2023 3.740 4.990 3.550 4.440 1,617,309 +1.24(+38.75%)
Aug 30, 2023 2.400 4.200 2.340 3.200 1,555,181 +0.85(+36.17%)
Aug 29, 2023 2.360 2.520 2.320 2.350 86,032 +0.00(+0.00%)
Aug 28, 2023 2.390 2.390 2.320 2.350 49,735 -0.04(-1.67%)
Aug 25, 2023 2.350 2.420 2.318 2.390 29,595 +0.07(+3.02%)
Aug 24, 2023 2.460 2.460 2.320 2.320 81,807 -0.14(-5.69%)
Aug 23, 2023 2.500 2.510 2.450 2.460 29,165 -0.03(-1.20%)
Aug 22, 2023 2.530 2.549 2.490 2.490 38,054 -0.02(-0.80%)
Aug 21, 2023 2.470 2.550 2.470 2.510 34,853 +0.02(+0.80%)
Aug 18, 2023 2.450 2.569 2.445 2.490 25,864 +0.02(+0.81%)
Aug 17, 2023 2.450 2.570 2.450 2.470 36,010 +0.05(+2.07%)
Aug 16, 2023 2.460 2.460 2.400 2.420 52,653 +0.03(+1.26%)
Aug 15, 2023 2.400 2.490 2.360 2.390 72,249 -0.08(-3.24%)
Aug 14, 2023 2.580 2.580 2.400 2.470 66,840 -0.10(-3.89%)
Aug 11, 2023 2.590 2.630 2.500 2.570 75,892 -0.09(-3.38%)
Aug 10, 2023 2.770 2.770 2.550 2.660 92,969 -0.08(-2.92%)
Aug 09, 2023 3.010 3.010 2.740 2.740 59,705 -0.24(-8.05%)
Aug 08, 2023 2.780 2.980 2.780 2.980 85,156 +0.15(+5.30%)
Aug 07, 2023 2.900 2.930 2.780 2.830 77,115 -0.08(-2.75%)
Aug 04, 2023 3.010 3.030 2.900 2.910 23,263 -0.07(-2.35%)
Aug 03, 2023 2.900 3.070 2.895 2.980 60,285 +0.03(+1.02%)
Aug 02, 2023 3.080 3.090 2.930 2.950 65,873 -0.14(-4.53%)
Aug 01, 2023 3.110 3.180 3.030 3.090 59,332 -0.05(-1.70%)
Jul 31, 2023 2.910 3.150 2.910 3.143 92,599 +0.21(+7.28%)
Jul 28, 2023 2.720 2.950 2.710 2.930 78,763 +0.22(+8.12%)
Jul 27, 2023 2.740 2.779 2.650 2.710 138,299 +0.00(+0.00%)
Jul 26, 2023 2.700 2.930 2.699 2.710 100,493 -0.01(-0.37%)
Jul 25, 2023 2.800 2.900 2.710 2.720 101,410 -0.08(-2.86%)
Jul 24, 2023 2.960 3.020 2.800 2.800 61,802 -0.18(-6.04%)
Jul 21, 2023 3.160 3.170 2.950 2.980 77,935 -0.14(-4.49%)
Jul 20, 2023 3.250 3.290 2.900 3.120 199,994 -0.15(-4.59%)
Jul 19, 2023 3.300 3.435 3.230 3.270 117,414 -0.07(-2.10%)
Jul 18, 2023 3.420 3.530 3.310 3.340 103,029 -0.13(-3.75%)
Jul 17, 2023 3.730 3.740 3.350 3.470 197,101 -0.29(-7.71%)
Jul 14, 2023 3.890 3.920 3.700 3.760 135,736 -0.22(-5.53%)
Jul 13, 2023 3.690 4.179 3.680 3.980 191,070 +0.25(+6.70%)
Jul 12, 2023 4.030 4.040 3.625 3.730 167,930 -0.30(-7.44%)
Jul 11, 2023 4.030 4.170 3.910 4.030 130,127 +0.09(+2.28%)
Jul 10, 2023 4.420 4.440 3.930 3.940 219,414 -0.12(-2.96%)
Jul 07, 2023 3.550 4.140 3.450 4.060 312,495 +0.55(+15.67%)
Jul 06, 2023 3.560 3.770 3.460 3.510 109,858 -0.11(-3.04%)
Jul 05, 2023 3.790 3.860 3.610 3.620 108,105 -0.17(-4.49%)
Jul 03, 2023 3.250 3.860 3.220 3.790 202,100 +0.55(+16.98%)
Jun 30, 2023 3.200 3.355 3.200 3.240 108,777 +0.04(+1.25%)
Jun 29, 2023 3.240 3.270 3.150 3.200 91,431 -0.02(-0.62%)
Jun 28, 2023 3.250 3.250 3.145 3.220 68,711 -0.02(-0.62%)
Jun 27, 2023 3.200 3.330 3.200 3.240 76,911 +0.07(+2.21%)
Jun 26, 2023 3.290 3.315 3.170 3.170 91,337 -0.08(-2.46%)
Jun 23, 2023 3.490 3.530 3.250 3.250 148,294 -0.28(-7.93%)
Jun 22, 2023 3.400 3.530 3.300 3.530 62,433 +0.13(+3.82%)
Jun 21, 2023 3.330 3.570 3.250 3.400 113,154 +0.09(+2.72%)
Jun 20, 2023 3.220 3.410 3.220 3.310 81,913 +0.11(+3.44%)
Jun 16, 2023 3.370 3.608 3.200 3.200 145,936 +0.00(+0.00%)
Jun 15, 2023 3.220 3.320 3.050 3.200 78,191 +0.03(+0.95%)
Jun 14, 2023 3.080 3.200 3.011 3.170 78,082 +0.12(+3.93%)
Jun 13, 2023 3.150 3.199 3.050 3.050 48,638 -0.08(-2.56%)
Jun 12, 2023 3.230 3.320 3.090 3.130 57,713 -0.16(-4.86%)
Jun 09, 2023 3.350 3.390 3.220 3.290 63,603 +0.05(+1.54%)
Jun 08, 2023 3.350 3.550 3.210 3.240 96,485 -0.04(-1.22%)
Jun 07, 2023 3.150 3.650 3.060 3.280 198,756 +0.22(+7.19%)
Jun 06, 2023 3.100 3.135 3.000 3.060 63,290 +0.04(+1.32%)
Jun 05, 2023 3.110 3.120 3.000 3.020 17,988 -0.07(-2.27%)
Jun 02, 2023 3.180 3.220 3.090 3.090 52,183 -0.06(-1.90%)
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.