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

Gold Resource Corp (NY: GORO )

0.5472 +0.0262 (+5.03%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 20, 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 2.770 2.810 2.750 2.780 691,459 +0.00(+0.00%)
May 27, 2021 2.750 2.790 2.750 2.780 545,307 +0.01(+0.36%)
May 26, 2021 2.780 2.800 2.750 2.770 438,483 +0.01(+0.36%)
May 25, 2021 2.810 2.820 2.750 2.760 813,522 -0.05(-1.78%)
May 24, 2021 2.790 2.830 2.751 2.810 603,705 +0.00(+0.00%)
May 21, 2021 2.820 2.840 2.769 2.810 538,930 +0.01(+0.36%)
May 20, 2021 2.790 2.812 2.740 2.800 914,355 +0.00(+0.00%)
May 19, 2021 2.800 2.880 2.775 2.800 893,947 -0.05(-1.75%)
May 18, 2021 2.850 2.870 2.800 2.850 722,391 +0.01(+0.35%)
May 17, 2021 2.750 2.895 2.710 2.840 1,653,023 +0.10(+3.65%)
May 14, 2021 2.640 2.740 2.630 2.740 1,108,952 +0.15(+5.79%)
May 13, 2021 2.620 2.650 2.555 2.590 1,054,716 -0.05(-1.89%)
May 12, 2021 2.730 2.732 2.630 2.640 1,224,140 -0.09(-3.30%)
May 11, 2021 2.660 2.750 2.650 2.730 1,149,645 +0.00(+0.00%)
May 10, 2021 2.780 2.820 2.720 2.730 1,011,312 -0.04(-1.44%)
May 07, 2021 2.770 2.830 2.740 2.770 1,320,057 +0.04(+1.47%)
May 06, 2021 2.710 2.810 2.710 2.730 1,056,764 +0.02(+0.74%)
May 05, 2021 2.730 2.730 2.670 2.710 854,820 -0.01(-0.37%)
May 04, 2021 2.750 2.840 2.705 2.720 902,431 -0.04(-1.45%)
May 03, 2021 2.740 2.790 2.720 2.760 1,134,778 +0.07(+2.60%)
Apr 30, 2021 2.690 2.750 2.680 2.690 638,200 -0.01(-0.37%)
Apr 29, 2021 2.760 2.810 2.680 2.700 828,802 -0.09(-3.23%)
Apr 28, 2021 2.740 2.790 2.700 2.790 897,294 +0.05(+1.82%)
Apr 27, 2021 2.830 2.830 2.700 2.740 1,248,777 -0.08(-2.84%)
Apr 26, 2021 2.820 2.848 2.800 2.820 731,052 -0.01(-0.35%)
Apr 23, 2021 2.900 2.900 2.820 2.830 772,300 -0.04(-1.39%)
Apr 22, 2021 3.100 3.110 2.840 2.870 1,465,621 -0.14(-4.65%)
Apr 21, 2021 2.920 3.020 2.900 3.010 1,415,767 +0.09(+3.08%)
Apr 20, 2021 2.890 2.990 2.880 2.920 712,769 +0.04(+1.39%)
Apr 19, 2021 2.920 3.000 2.860 2.880 1,159,517 -0.04(-1.37%)
Apr 16, 2021 2.930 2.930 2.840 2.920 865,800 +0.01(+0.34%)
Apr 15, 2021 2.800 2.940 2.790 2.910 1,240,933 +0.15(+5.43%)
Apr 14, 2021 2.840 2.840 2.760 2.760 459,520 -0.05(-1.78%)
Apr 13, 2021 2.810 2.830 2.770 2.810 539,477 +0.02(+0.72%)
Apr 12, 2021 2.850 2.850 2.770 2.790 434,731 -0.06(-2.11%)
Apr 09, 2021 2.830 2.900 2.820 2.850 531,800 -0.06(-2.06%)
Apr 08, 2021 2.820 2.920 2.820 2.910 765,901 +0.11(+3.93%)
Apr 07, 2021 2.860 2.870 2.790 2.800 532,819 -0.06(-2.10%)
Apr 06, 2021 2.910 2.950 2.850 2.860 952,921 +0.00(+0.00%)
Apr 05, 2021 2.900 2.920 2.780 2.860 1,239,585 -0.01(-0.35%)
Apr 01, 2021 2.730 2.940 2.700 2.870 2,862,200 +0.23(+8.71%)
Mar 31, 2021 2.600 2.710 2.570 2.640 1,084,711 +0.08(+3.13%)
Mar 30, 2021 2.650 2.680 2.550 2.560 995,607 -0.13(-4.83%)
Mar 29, 2021 2.670 2.700 2.580 2.690 962,281 +0.03(+1.13%)
Mar 26, 2021 2.650 2.680 2.620 2.660 694,700 +0.00(+0.00%)
Mar 25, 2021 2.660 2.690 2.605 2.660 666,236 +0.00(+0.00%)
Mar 24, 2021 2.670 2.780 2.650 2.660 1,145,574 +0.06(+2.31%)
Mar 23, 2021 2.710 2.720 2.590 2.600 1,077,879 -0.11(-4.06%)
Mar 22, 2021 2.820 2.860 2.710 2.710 929,446 -0.16(-5.57%)
Mar 19, 2021 2.800 2.870 2.730 2.870 1,831,100 +0.07(+2.50%)
Mar 18, 2021 2.840 2.900 2.770 2.800 772,318 -0.08(-2.78%)
Mar 17, 2021 2.820 2.920 2.805 2.880 751,153 +0.03(+1.05%)
Mar 16, 2021 2.850 2.870 2.800 2.850 904,267 -0.02(-0.70%)
Mar 15, 2021 2.810 2.920 2.810 2.870 920,152 +0.03(+1.06%)
Mar 12, 2021 2.750 2.860 2.720 2.840 850,700 -0.01(-0.35%)
Mar 11, 2021 2.840 2.860 2.770 2.850 1,106,402 +0.09(+3.26%)
Mar 10, 2021 2.700 2.770 2.670 2.760 704,174 +0.08(+2.99%)
Mar 09, 2021 2.650 2.750 2.640 2.680 989,042 +0.08(+3.08%)
Mar 08, 2021 2.730 2.730 2.570 2.600 654,680 -0.03(-1.14%)
Mar 05, 2021 2.600 2.650 2.495 2.630 1,414,500 +0.00(+0.00%)
Mar 04, 2021 2.680 2.730 2.540 2.630 1,193,178 -0.07(-2.59%)
Mar 03, 2021 2.690 2.770 2.660 2.700 744,314 -0.05(-1.82%)
Mar 02, 2021 2.690 2.780 2.650 2.750 806,987 +0.09(+3.38%)
Mar 01, 2021 2.780 2.810 2.640 2.660 1,116,086 -0.03(-1.12%)
Feb 26, 2021 2.820 2.860 2.651 2.690 1,012,900 -0.08(-2.89%)
Feb 25, 2021 2.830 2.910 2.760 2.770 1,614,505 -0.16(-5.46%)
Feb 24, 2021 2.810 3.020 2.810 2.930 1,526,492 +0.06(+2.09%)
Feb 23, 2021 2.900 2.950 2.750 2.870 1,312,104 -0.09(-3.04%)
Feb 22, 2021 2.800 2.970 2.790 2.960 1,552,288 +0.19(+6.86%)
Feb 19, 2021 2.780 2.820 2.740 2.770 793,900 +0.00(+0.00%)
Feb 18, 2021 2.830 2.890 2.750 2.770 863,963 -0.11(-3.82%)
Feb 17, 2021 2.910 2.920 2.820 2.880 981,886 -0.06(-2.04%)
Feb 16, 2021 2.960 2.980 2.910 2.940 847,870 -0.02(-0.68%)
Feb 12, 2021 2.940 2.990 2.870 2.960 1,096,900 -0.01(-0.34%)
Feb 11, 2021 3.030 3.040 2.940 2.970 1,710,157 -0.06(-1.98%)
Feb 10, 2021 3.020 3.070 2.950 3.030 1,035,990 +0.02(+0.66%)
Feb 09, 2021 3.030 3.040 2.940 3.010 949,043 +0.01(+0.33%)
Feb 08, 2021 3.070 3.100 2.950 3.000 1,415,494 -0.03(-0.99%)
Feb 05, 2021 2.990 3.030 2.880 3.030 1,452,500 +0.08(+2.71%)
Feb 04, 2021 2.900 2.950 2.820 2.950 1,002,825 -0.02(-0.67%)
Feb 03, 2021 3.020 3.020 2.860 2.970 1,331,245 +0.10(+3.48%)
Feb 02, 2021 2.990 3.020 2.850 2.870 1,650,898 -0.17(-5.59%)
Feb 01, 2021 3.170 3.200 2.910 3.040 3,708,714 +0.22(+7.80%)
Jan 29, 2021 2.900 2.980 2.780 2.820 2,631,500 +0.08(+2.92%)
Jan 28, 2021 2.780 2.850 2.650 2.740 2,938,670 +0.18(+7.03%)
Jan 27, 2021 2.650 2.660 2.500 2.560 2,165,204 -0.11(-4.12%)
Jan 26, 2021 2.710 2.790 2.660 2.670 1,552,450 -0.01(-0.37%)
Jan 25, 2021 2.740 2.740 2.650 2.680 1,773,312 -0.02(-0.74%)
Jan 22, 2021 2.680 2.715 2.480 2.700 1,545,000 -0.03(-1.10%)
Jan 21, 2021 2.800 2.800 2.680 2.730 861,680 -0.05(-1.80%)
Jan 20, 2021 2.740 2.805 2.700 2.780 1,158,746 +0.07(+2.58%)
Jan 19, 2021 2.680 2.740 2.620 2.710 1,403,947 +0.06(+2.26%)
Jan 15, 2021 2.820 2.830 2.650 2.650 1,678,700 -0.14(-5.02%)
Jan 14, 2021 2.770 2.840 2.720 2.790 1,185,365 +0.05(+1.82%)
Jan 13, 2021 2.820 2.860 2.730 2.740 1,371,570 -0.08(-2.84%)
Jan 12, 2021 2.850 2.850 2.710 2.820 1,573,294 -0.01(-0.35%)
Jan 11, 2021 2.870 2.870 2.810 2.830 1,052,752 -0.03(-1.05%)
Jan 08, 2021 2.990 2.990 2.820 2.860 1,887,800 -0.11(-3.70%)
Jan 07, 2021 3.060 3.060 2.930 2.970 1,563,724 -0.06(-1.98%)
Jan 06, 2021 3.140 3.180 2.990 3.030 2,044,915 -0.10(-3.19%)
Jan 05, 2021 3.320 3.340 3.120 3.130 2,038,171 -0.18(-5.44%)
Jan 04, 2021 2.910 3.380 2.890 3.310 3,814,984 +0.40(+13.75%)
Dec 31, 2020 2.910 2.910 2.910 1,162,009 -0.17(-5.52%)
Dec 30, 2020 3.160 3.190 3.030 3.080 1,162,009 -0.05(-1.60%)
Dec 29, 2020 3.340 3.360 3.110 3.130 1,647,601 -0.23(-6.85%)
Dec 28, 2020 3.400 3.540 3.350 3.360 643,060 -0.02(-0.59%)
Dec 24, 2020 3.350 3.500 3.260 3.380 1,098,800 -0.27(-7.40%)
Dec 23, 2020 3.610 3.720 3.510 3.650 1,765,596 +0.02(+0.55%)
Dec 22, 2020 3.650 3.780 3.470 3.630 1,919,690 +0.03(+0.83%)
Dec 21, 2020 3.350 3.600 3.210 3.600 2,656,067 +0.30(+9.09%)
Dec 18, 2020 3.450 3.465 3.270 3.300 2,902,800 -0.09(-2.65%)
Dec 17, 2020 3.500 3.620 3.340 3.390 2,559,721 -0.02(-0.59%)
Dec 16, 2020 3.370 3.430 3.340 3.410 652,797 +0.06(+1.79%)
Dec 15, 2020 3.260 3.370 3.230 3.350 805,016 +0.16(+5.02%)
Dec 14, 2020 3.340 3.360 3.190 3.190 764,405 -0.13(-3.92%)
Dec 11, 2020 3.330 3.375 3.270 3.320 609,200 -0.04(-1.19%)
Dec 10, 2020 3.340 3.400 3.270 3.360 779,234 +0.05(+1.51%)
Dec 09, 2020 3.400 3.400 3.245 3.310 770,738 -0.11(-3.22%)
Dec 08, 2020 3.500 3.500 3.330 3.420 1,549,864 -0.02(-0.58%)
Dec 07, 2020 3.280 3.570 3.280 3.440 1,447,928 +0.17(+5.20%)
Dec 04, 2020 3.190 3.320 3.175 3.270 1,227,200 +0.06(+1.87%)
Dec 03, 2020 3.240 3.250 3.110 3.210 827,918 -0.02(-0.62%)
Dec 02, 2020 3.100 3.350 3.040 3.230 2,490,553 +0.15(+4.87%)
Dec 01, 2020 3.050 3.090 3.010 3.080 1,516,372 +0.10(+3.36%)
Nov 30, 2020 3.000 3.040 2.940 2.980 994,721 -0.06(-1.97%)
Nov 27, 2020 2.990 3.060 2.960 3.040 414,000 +0.00(+0.00%)
Nov 25, 2020 3.010 3.109 3.005 3.040 1,406,100 +0.04(+1.33%)
Nov 24, 2020 2.910 3.060 2.900 3.000 1,056,843 +0.03(+1.01%)
Nov 23, 2020 3.010 3.030 2.870 2.970 1,137,563 -0.03(-1.00%)
Nov 20, 2020 2.920 3.010 2.920 3.000 789,100 +0.08(+2.74%)
Nov 19, 2020 2.920 2.950 2.860 2.920 772,620 -0.01(-0.34%)
Nov 18, 2020 2.960 3.000 2.900 2.930 1,450,178 -0.04(-1.35%)
Nov 17, 2020 3.050 3.070 2.970 2.970 805,261 -0.13(-4.19%)
Nov 16, 2020 3.020 3.100 2.980 3.100 968,490 +0.06(+1.97%)
Nov 13, 2020 3.120 3.120 3.000 3.040 675,500 +0.00(+0.00%)
Nov 12, 2020 3.000 3.060 2.990 3.040 569,217 +0.03(+1.00%)
Nov 11, 2020 3.010 3.030 2.950 3.010 518,344 -0.06(-1.95%)
Nov 10, 2020 3.060 3.090 2.980 3.070 770,150 +0.04(+1.32%)
Nov 09, 2020 2.870 3.050 2.860 3.030 1,444,652 -0.02(-0.66%)
Nov 06, 2020 3.060 3.145 3.000 3.050 2,244,500 +0.02(+0.66%)
Nov 05, 2020 3.080 3.090 3.000 3.030 1,929,810 +0.08(+2.71%)
Nov 04, 2020 2.980 3.020 2.860 2.950 775,666 -0.03(-1.01%)
Nov 03, 2020 2.910 3.170 2.850 2.980 1,722,070 +0.14(+4.93%)
Nov 02, 2020 2.770 2.870 2.680 2.840 1,051,335 +0.10(+3.65%)
Oct 30, 2020 2.700 2.740 2.580 2.740 1,363,300 +0.09(+3.40%)
Oct 29, 2020 2.610 2.720 2.590 2.650 941,322 +0.05(+1.92%)
Oct 28, 2020 2.830 2.830 2.600 2.600 1,183,642 -0.28(-9.72%)
Oct 27, 2020 2.920 2.920 2.855 2.880 480,490 -0.02(-0.69%)
Oct 26, 2020 2.960 3.005 2.890 2.900 577,869 -0.09(-3.01%)
Oct 23, 2020 2.950 3.000 2.880 2.990 803,400 +0.05(+1.70%)
Oct 22, 2020 3.000 3.010 2.890 2.940 875,473 -0.08(-2.65%)
Oct 21, 2020 3.020 3.088 3.000 3.020 800,329 +0.03(+1.00%)
Oct 20, 2020 2.920 3.040 2.891 2.990 725,190 +0.09(+3.10%)
Oct 19, 2020 3.030 3.065 2.900 2.900 810,160 -0.12(-3.97%)
Oct 16, 2020 3.250 3.270 3.010 3.020 1,176,600 -0.18(-5.63%)
Oct 15, 2020 2.950 3.200 2.880 3.200 1,940,778 +0.27(+9.22%)
Oct 14, 2020 2.910 3.050 2.900 2.930 1,612,116 +0.07(+2.45%)
Oct 13, 2020 2.900 2.930 2.810 2.860 1,029,806 -0.09(-3.05%)
Oct 12, 2020 3.150 3.160 2.940 2.950 1,021,291 -0.14(-4.53%)
Oct 09, 2020 3.020 3.100 2.970 3.090 1,351,700 +0.09(+3.00%)
Oct 08, 2020 2.790 3.020 2.770 3.000 3,327,293 +0.28(+10.29%)
Oct 07, 2020 2.890 2.930 2.690 2.720 3,628,976 -0.07(-2.51%)
Oct 06, 2020 3.320 3.340 2.790 2.790 4,352,822 -0.53(-15.96%)
Oct 05, 2020 3.730 3.780 3.300 3.320 2,514,341 -0.28(-7.78%)
Oct 02, 2020 3.490 3.600 3.440 3.600 1,155,200 +0.11(+3.15%)
Oct 01, 2020 3.460 3.540 3.430 3.490 1,072,120 +0.08(+2.35%)
Sep 30, 2020 3.460 3.500 3.370 3.410 732,841 -0.05(-1.45%)
Sep 29, 2020 3.300 3.480 3.300 3.460 1,100,833 +0.17(+5.17%)
Sep 28, 2020 3.260 3.330 3.220 3.290 582,755 +0.07(+2.17%)
Sep 25, 2020 3.290 3.290 3.190 3.220 686,800 -0.09(-2.72%)
Sep 24, 2020 3.150 3.375 3.100 3.310 1,090,638 +0.16(+5.08%)
Sep 23, 2020 3.350 3.360 3.140 3.150 1,430,297 -0.26(-7.62%)
Sep 22, 2020 3.450 3.450 3.320 3.410 1,099,849 +0.00(+0.00%)
Sep 21, 2020 3.550 3.640 3.410 3.410 1,434,491 -0.27(-7.34%)
Sep 18, 2020 3.730 3.750 3.630 3.680 1,494,200 -0.05(-1.34%)
Sep 17, 2020 3.810 3.830 3.710 3.730 2,156,494 -0.16(-4.11%)
Sep 16, 2020 3.920 3.960 3.800 3.890 1,556,262 +0.01(+0.26%)
Sep 15, 2020 3.940 3.960 3.845 3.880 691,297 -0.04(-1.02%)
Sep 14, 2020 3.830 3.930 3.830 3.920 1,206,176 +0.11(+2.89%)
Sep 11, 2020 3.940 3.965 3.800 3.810 793,000 -0.11(-2.81%)
Sep 10, 2020 3.970 4.030 3.920 3.920 753,293 -0.05(-1.26%)
Sep 09, 2020 3.990 4.061 3.900 3.970 776,791 +0.02(+0.51%)
Sep 08, 2020 3.940 4.030 3.810 3.950 1,448,652 -0.06(-1.50%)
Sep 04, 2020 3.900 4.020 3.790 4.010 1,062,900 +0.06(+1.52%)
Sep 03, 2020 3.860 3.960 3.820 3.950 735,735 +0.04(+1.02%)
Sep 02, 2020 3.930 3.930 3.765 3.910 1,075,523 -0.06(-1.51%)
Sep 01, 2020 4.050 4.060 3.890 3.970 1,154,602 -0.01(-0.25%)
Aug 31, 2020 4.070 4.090 3.940 3.980 856,116 -0.04(-1.00%)
Aug 28, 2020 4.040 4.085 3.940 4.020 1,160,600 +0.05(+1.26%)
Aug 27, 2020 4.100 4.150 3.890 3.970 1,115,458 -0.06(-1.49%)
Aug 26, 2020 3.960 4.100 3.940 4.030 1,190,549 +0.05(+1.26%)
Aug 25, 2020 3.950 3.980 3.820 3.980 976,152 +0.03(+0.76%)
Aug 24, 2020 4.090 4.090 3.920 3.950 1,055,869 -0.10(-2.47%)
Aug 21, 2020 4.100 4.135 4.010 4.050 885,500 -0.16(-3.80%)
Aug 20, 2020 4.140 4.255 4.090 4.210 1,318,277 +0.03(+0.72%)
Aug 19, 2020 4.150 4.245 4.080 4.180 2,053,613 -0.01(-0.24%)
Aug 18, 2020 4.370 4.380 4.100 4.190 886,517 -0.07(-1.64%)
Aug 17, 2020 4.250 4.315 4.150 4.260 902,760 +0.14(+3.40%)
Aug 14, 2020 4.140 4.160 4.010 4.120 876,500 -0.03(-0.72%)
Aug 13, 2020 4.050 4.190 4.020 4.150 927,284 +0.18(+4.53%)
Aug 12, 2020 4.170 4.170 3.950 3.970 1,133,096 -0.03(-0.75%)
Aug 11, 2020 4.160 4.220 3.980 4.000 1,658,927 -0.39(-8.88%)
Aug 10, 2020 4.510 4.670 4.380 4.390 1,040,500 -0.06(-1.35%)
Aug 07, 2020 4.500 4.550 4.310 4.450 1,264,500 -0.18(-3.89%)
Aug 06, 2020 4.650 4.780 4.550 4.630 1,146,610 +0.04(+0.87%)
Aug 05, 2020 4.600 4.940 4.455 4.590 2,791,400 -0.01(-0.22%)
Aug 04, 2020 4.280 4.610 4.170 4.600 1,728,792 +0.24(+5.50%)
Aug 03, 2020 4.350 4.380 4.050 4.360 1,610,495 -0.03(-0.68%)
Jul 31, 2020 4.470 4.490 4.380 4.390 1,056,300 +0.02(+0.46%)
Jul 30, 2020 4.430 4.560 4.340 4.370 1,146,758 -0.22(-4.79%)
Jul 29, 2020 4.850 4.860 4.430 4.590 1,914,244 -0.24(-4.97%)
Jul 28, 2020 4.860 5.020 4.790 4.830 1,209,819 -0.10(-2.03%)
Jul 27, 2020 4.870 5.040 4.790 4.930 2,110,530 +0.18(+3.79%)
Jul 24, 2020 4.720 4.848 4.670 4.750 993,000 +0.10(+2.15%)
Jul 23, 2020 4.760 4.870 4.590 4.650 1,409,092 -0.11(-2.31%)
Jul 22, 2020 4.930 4.960 4.640 4.760 2,026,290 +0.02(+0.42%)
Jul 21, 2020 4.560 4.820 4.560 4.740 1,961,815 +0.39(+8.97%)
Jul 20, 2020 4.210 4.420 4.200 4.350 1,077,058 +0.17(+4.07%)
Jul 17, 2020 4.160 4.232 4.110 4.180 978,600 +0.05(+1.21%)
Jul 16, 2020 4.170 4.240 4.070 4.130 704,048 -0.02(-0.48%)
Jul 15, 2020 4.160 4.240 4.080 4.150 938,737 -0.02(-0.48%)
Jul 14, 2020 4.020 4.200 4.000 4.170 739,295 +0.17(+4.25%)
Jul 13, 2020 4.270 4.320 3.980 4.000 1,211,267 -0.16(-3.85%)
Jul 10, 2020 4.190 4.230 4.080 4.160 652,400 -0.03(-0.72%)
Jul 09, 2020 4.390 4.500 4.130 4.190 1,802,700 -0.12(-2.78%)
Jul 08, 2020 4.150 4.330 4.140 4.310 1,947,517 +0.24(+5.90%)
Jul 07, 2020 3.820 4.070 3.760 4.070 1,388,149 +0.22(+5.71%)
Jul 06, 2020 3.910 3.970 3.730 3.850 1,080,319 +0.00(+0.00%)
Jul 02, 2020 3.890 4.005 3.820 3.850 939,000 -0.10(-2.53%)
Jul 01, 2020 4.070 4.110 3.860 3.950 1,069,864 -0.16(-3.89%)
Jun 30, 2020 3.940 4.120 3.880 4.110 1,392,460 +0.17(+4.31%)
Jun 29, 2020 3.820 3.940 3.770 3.940 1,100,813 +0.18(+4.79%)
Jun 26, 2020 3.620 3.785 3.560 3.760 1,381,400 +0.11(+3.01%)
Jun 25, 2020 3.570 3.660 3.550 3.650 924,476 +0.08(+2.24%)
Jun 24, 2020 3.700 3.750 3.540 3.570 1,067,843 -0.17(-4.55%)
Jun 23, 2020 3.770 3.800 3.690 3.740 1,040,846 +0.00(+0.00%)
Jun 22, 2020 3.730 3.840 3.630 3.740 1,508,571 +0.05(+1.36%)
Jun 19, 2020 3.780 3.860 3.660 3.690 1,856,500 -0.01(-0.27%)
Jun 18, 2020 3.820 3.860 3.700 3.700 1,178,887 -0.12(-3.14%)
Jun 17, 2020 3.940 3.968 3.800 3.820 983,706 -0.11(-2.80%)
Jun 16, 2020 4.080 4.090 3.890 3.930 1,040,629 -0.15(-3.68%)
Jun 15, 2020 3.780 4.080 3.650 4.080 1,342,142 +0.24(+6.25%)
Jun 12, 2020 3.950 3.990 3.790 3.840 1,010,500 +0.01(+0.26%)
Jun 11, 2020 4.020 4.165 3.780 3.830 1,483,410 -0.24(-5.90%)
Jun 10, 2020 3.980 4.090 3.800 4.070 1,282,295 +0.15(+3.83%)
Jun 09, 2020 4.050 4.130 3.920 3.920 986,463 -0.11(-2.73%)
Jun 08, 2020 3.990 4.100 3.950 4.030 774,936 +0.02(+0.50%)
Jun 05, 2020 3.910 4.030 3.850 4.010 1,166,600 +0.02(+0.50%)
Jun 04, 2020 3.990 4.120 3.910 3.990 1,175,534 +0.08(+2.05%)
Jun 03, 2020 3.840 3.950 3.720 3.910 1,118,839 +0.01(+0.26%)
Jun 02, 2020 4.220 4.220 3.880 3.900 1,196,396 -0.18(-4.41%)
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.