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

Emerson Radio Corp (NY: MSN )

0.5389 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 31, 2022 0.7000 0.7000 0.6100 0.6700 12,735 -0.03(-4.27%)
May 27, 2022 0.6200 0.6999 0.6200 0.6999 15,900 +0.00(+0.44%)
May 26, 2022 0.6799 0.7122 0.6597 0.6968 22,606 +0.03(+4.31%)
May 25, 2022 0.6681 0.6799 0.6679 0.6680 2,413 +0.03(+4.62%)
May 24, 2022 0.7000 0.7000 0.6349 0.6385 28,964 -0.04(-6.34%)
May 23, 2022 0.6300 0.7400 0.6000 0.6817 144,547 +0.07(+11.75%)
May 20, 2022 0.5774 0.6398 0.5770 0.6100 141,311 +0.04(+6.66%)
May 19, 2022 0.5800 0.6000 0.5700 0.5719 30,794 -0.01(-1.40%)
May 18, 2022 0.6100 0.6100 0.5800 0.5800 14,131 -0.03(-4.92%)
May 17, 2022 0.5900 0.6100 0.5800 0.6100 16,983 +0.03(+5.17%)
May 16, 2022 0.5800 0.6173 0.5707 0.5800 46,988 -0.01(-2.41%)
May 13, 2022 0.5840 0.6176 0.5701 0.5943 15,321 -0.01(-0.97%)
May 12, 2022 0.5834 0.6301 0.5801 0.6001 2,639 +0.00(+0.00%)
May 11, 2022 0.6000 0.6200 0.5995 0.6001 19,577 -0.02(-3.23%)
May 10, 2022 0.6200 0.6201 0.5915 0.6201 49,500 +0.01(+1.21%)
May 09, 2022 0.6508 0.6900 0.6127 0.6127 53,709 -0.04(-5.87%)
May 06, 2022 0.6658 0.6660 0.6501 0.6509 34,718 -0.01(-2.12%)
May 05, 2022 0.6999 0.7000 0.6621 0.6650 12,223 -0.03(-5.00%)
May 04, 2022 0.6700 0.7000 0.6590 0.7000 22,231 +0.03(+3.93%)
May 03, 2022 0.6900 0.7000 0.6710 0.6735 5,534 -0.00(-0.30%)
May 02, 2022 0.6700 0.6799 0.6700 0.6755 26,439 +0.01(+0.93%)
Apr 29, 2022 0.6700 0.6771 0.6600 0.6693 68,164 +0.00(+0.69%)
Apr 28, 2022 0.6697 0.6830 0.6600 0.6647 44,461 -0.01(-1.00%)
Apr 27, 2022 0.6600 0.6714 0.6600 0.6714 16,921 +0.00(+0.06%)
Apr 26, 2022 0.7000 0.6999 0.6710 0.6710 10,698 -0.03(-4.14%)
Apr 25, 2022 0.6800 0.7000 0.6666 0.7000 7,582 +0.03(+3.97%)
Apr 22, 2022 0.6711 0.7400 0.6701 0.6733 31,249 -0.02(-2.42%)
Apr 21, 2022 0.6900 0.6990 0.6900 0.6900 9,288 -0.03(-4.17%)
Apr 20, 2022 0.6700 0.7300 0.6700 0.7200 18,503 +0.05(+7.45%)
Apr 19, 2022 0.6646 0.7200 0.6646 0.6701 26,149 -0.00(-0.15%)
Apr 18, 2022 0.7200 0.7200 0.6660 0.6711 61,876 -0.04(-5.41%)
Apr 14, 2022 0.7073 0.7095 0.6900 0.7095 5,113 -0.01(-0.74%)
Apr 13, 2022 0.7033 0.7400 0.6850 0.7148 50,623 -0.01(-0.72%)
Apr 12, 2022 0.7100 0.7300 0.6850 0.7200 40,716 -0.01(-1.40%)
Apr 11, 2022 0.7100 0.7691 0.7100 0.7302 7,026 -0.04(-5.06%)
Apr 08, 2022 0.7500 0.7800 0.7500 0.7691 10,775 +0.04(+6.17%)
Apr 07, 2022 0.7244 0.7448 0.7244 0.7244 3,930 +0.00(+0.29%)
Apr 06, 2022 0.7299 0.7500 0.7200 0.7223 14,941 -0.01(-1.05%)
Apr 05, 2022 0.7460 0.7460 0.7300 0.7300 11,972 -0.03(-4.41%)
Apr 04, 2022 0.7500 0.7800 0.7500 0.7637 16,341 +0.03(+3.48%)
Apr 01, 2022 0.7292 0.7500 0.7291 0.7380 13,680 -0.03(-3.86%)
Mar 31, 2022 0.7700 0.7700 0.7160 0.7676 18,801 +0.01(+1.52%)
Mar 30, 2022 0.7695 0.7781 0.7471 0.7561 21,051 -0.00(-0.51%)
Mar 29, 2022 0.7481 0.7800 0.7480 0.7600 5,521 +0.01(+1.60%)
Mar 28, 2022 0.7710 0.8085 0.7450 0.7480 13,152 -0.02(-2.86%)
Mar 25, 2022 0.7930 0.8080 0.7660 0.7700 2,164 -0.01(-0.77%)
Mar 24, 2022 0.7800 0.8036 0.7760 0.7760 14,698 +0.01(+1.40%)
Mar 23, 2022 0.8001 0.8021 0.7600 0.7653 30,825 -0.03(-4.11%)
Mar 22, 2022 0.8000 0.8001 0.7733 0.7981 13,620 +0.02(+2.32%)
Mar 21, 2022 0.7400 0.8100 0.7265 0.7800 115,501 +0.04(+5.41%)
Mar 18, 2022 0.7400 0.7400 0.7300 0.7400 14,702 +0.00(+0.00%)
Mar 17, 2022 0.7349 0.7400 0.7332 0.7400 5,548 +0.01(+0.98%)
Mar 16, 2022 0.7090 0.7398 0.7090 0.7328 1,595 +0.00(+0.25%)
Mar 15, 2022 0.7400 0.7400 0.7139 0.7310 9,694 +0.01(+1.09%)
Mar 14, 2022 0.7300 0.7403 0.7231 0.7231 22,181 -0.01(-0.99%)
Mar 11, 2022 0.7300 0.7357 0.7300 0.7303 3,385 +0.00(+0.38%)
Mar 10, 2022 0.7266 0.7280 0.7245 0.7275 3,583 -0.01(-0.76%)
Mar 09, 2022 0.7589 0.7589 0.7210 0.7331 4,582 +0.01(+1.43%)
Mar 08, 2022 0.7300 0.7449 0.6800 0.7228 36,586 +0.03(+4.09%)
Mar 07, 2022 0.6901 0.7200 0.6830 0.6944 12,924 +0.00(+0.64%)
Mar 04, 2022 0.7220 0.7285 0.6810 0.6900 46,556 -0.03(-3.73%)
Mar 03, 2022 0.7800 0.7800 0.7000 0.7167 68,392 -0.02(-3.15%)
Mar 02, 2022 0.7072 0.8000 0.7072 0.7400 108,484 +0.06(+8.82%)
Mar 01, 2022 0.7050 0.8657 0.6400 0.6800 396,997 -0.02(-3.55%)
Feb 28, 2022 0.7700 0.7700 0.6972 0.7050 17,987 -0.00(-0.06%)
Feb 25, 2022 0.7600 0.7088 0.6901 0.7054 17,946 +0.01(+0.80%)
Feb 24, 2022 0.6800 0.6998 0.6800 0.6998 18,381 +0.01(+0.98%)
Feb 23, 2022 0.6885 0.7100 0.6861 0.6930 11,559 -0.02(-2.37%)
Feb 22, 2022 0.7200 0.7303 0.6800 0.7098 101,930 -0.02(-2.79%)
Feb 18, 2022 0.7302 0 -0.00(-0.67%)
Feb 17, 2022 0.7302 0.7443 0.7302 0.7351 11,856 -0.00(-0.64%)
Feb 16, 2022 0.7400 0.7398 0.7220 0.7398 14,139 -0.00(-0.03%)
Feb 15, 2022 0.7200 0.7500 0.6998 0.7400 43,360 +0.01(+1.37%)
Feb 14, 2022 0.7699 0.7699 0.7300 0.7300 20,697 -0.03(-4.16%)
Feb 11, 2022 0.7800 0.7800 0.7604 0.7617 15,672 +0.00(+0.21%)
Feb 10, 2022 0.7500 0.7800 0.7518 0.7601 9,598 -0.02(-2.83%)
Feb 09, 2022 0.7900 0.7900 0.7543 0.7822 32,019 -0.00(-0.36%)
Feb 08, 2022 0.7700 0.7899 0.7700 0.7850 18,074 +0.03(+3.81%)
Feb 07, 2022 0.7700 0.7700 0.7501 0.7562 10,670 +0.00(+0.42%)
Feb 04, 2022 0.7500 0.7698 0.7500 0.7530 9,529 -0.00(-0.09%)
Feb 03, 2022 0.7500 0.7537 9,557 -0.01(-0.80%)
Feb 02, 2022 0.7821 0.7900 0.7502 0.7598 25,074 -0.02(-1.96%)
Feb 01, 2022 0.7754 0.7773 0.7700 0.7750 24,051 +0.01(+1.03%)
Jan 31, 2022 0.7500 0.7999 0.7671 46,376 +0.02(+2.06%)
Jan 28, 2022 0.7500 0.7799 0.7100 0.7516 292,538 +0.00(+0.21%)
Jan 27, 2022 0.7100 0.7590 0.7100 0.7500 43,581 +0.05(+7.13%)
Jan 26, 2022 0.7230 0.7899 0.7001 0.7001 56,472 -0.04(-5.39%)
Jan 25, 2022 0.7377 0.7400 0.7161 0.7400 17,443 +0.01(+1.37%)
Jan 24, 2022 0.7760 0.7760 0.7130 0.7300 61,476 -0.07(-8.75%)
Jan 21, 2022 0.8055 0.8100 0.7450 0.8000 73,245 +0.03(+3.90%)
Jan 20, 2022 0.8200 0.8300 0.7700 0.7700 94,087 -0.05(-6.06%)
Jan 19, 2022 0.8200 0.8297 0.8103 0.8197 17,903 +0.01(+0.90%)
Jan 18, 2022 0.8028 0.8400 0.8028 0.8124 50,811 -0.01(-0.68%)
Jan 14, 2022 0.8180 0 -0.01(-1.45%)
Jan 13, 2022 0.8141 0.8402 0.8031 0.8300 143,753 +0.02(+1.95%)
Jan 12, 2022 0.8000 0.8459 0.8028 0.8141 100,429 +0.01(+1.41%)
Jan 11, 2022 0.8200 0.8900 0.8001 0.8028 541,107 -0.01(-0.89%)
Jan 10, 2022 0.8400 0.8400 0.8000 0.8100 128,093 -0.01(-1.23%)
Jan 07, 2022 0.8200 0.8683 0.8038 0.8201 89,885 -0.01(-0.79%)
Jan 06, 2022 0.8200 0.8400 0.8038 0.8266 57,133 +0.01(+0.80%)
Jan 05, 2022 0.8200 0.8498 0.8103 0.8200 30,396 +0.01(+1.23%)
Jan 04, 2022 0.8522 0.8522 0.8015 0.8100 30,533 -0.03(-3.40%)
Jan 03, 2022 0.8200 0.8437 0.8102 0.8385 99,693 +0.03(+3.51%)
Dec 31, 2021 0.8147 0.8358 0.8000 0.8101 114,003 -0.03(-3.55%)
Dec 30, 2021 0.7920 0.8599 0.7920 0.8399 105,153 +0.04(+4.90%)
Dec 29, 2021 0.8100 0.8101 0.7920 0.8007 49,475 -0.02(-1.90%)
Dec 28, 2021 0.8500 0.8500 0.8050 0.8162 44,048 -0.03(-3.98%)
Dec 27, 2021 0.8300 0.8516 0.8201 0.8500 97,290 +0.03(+3.16%)
Dec 23, 2021 0.8056 0.8247 0.7601 0.8240 323,486 +0.01(+1.70%)
Dec 22, 2021 0.8100 0.8296 0.8010 0.8102 50,920 +0.00(+0.50%)
Dec 21, 2021 0.8300 0.8297 0.7901 0.8062 72,266 -0.00(-0.47%)
Dec 20, 2021 0.8110 0.8479 0.8000 0.8100 31,567 -0.02(-2.15%)
Dec 17, 2021 0.8300 0.8340 0.8110 0.8278 39,915 -0.01(-1.41%)
Dec 16, 2021 0.8451 0.8598 0.8301 0.8396 65,577 -0.00(-0.18%)
Dec 15, 2021 0.8500 0.8500 0.8311 0.8411 24,321 -0.01(-1.06%)
Dec 14, 2021 0.8311 0.8600 0.8311 0.8501 33,373 +0.02(+2.15%)
Dec 13, 2021 0.9050 0.9098 0.8311 0.8322 64,419 -0.07(-7.86%)
Dec 10, 2021 0.9050 0.9225 0.9000 0.9032 9,792 -0.01(-0.86%)
Dec 09, 2021 0.9900 0.9900 0.9110 0.9110 36,218 -0.02(-2.15%)
Dec 08, 2021 0.9600 0.9998 0.9000 0.9310 226,505 -0.04(-4.33%)
Dec 07, 2021 0.8500 1.010 0.8500 0.9731 365,597 +0.09(+10.19%)
Dec 06, 2021 0.8434 0.9500 0.8350 0.8831 700,251 +0.03(+4.05%)
Dec 03, 2021 0.8800 0.8868 0.8100 0.8487 77,114 -0.03(-3.57%)
Dec 02, 2021 0.8800 0.9100 0.8800 0.8801 24,569 +0.00(+0.01%)
Dec 01, 2021 0.9300 0.9367 0.8800 0.8800 52,829 -0.06(-6.41%)
Nov 30, 2021 0.9300 0.9527 0.9077 0.9403 117,111 +0.00(+0.03%)
Nov 29, 2021 1.010 1.010 0.9000 0.9400 179,166 -0.05(-4.81%)
Nov 26, 2021 1.020 1.020 0.9500 0.9875 105,042 -0.06(-5.95%)
Nov 24, 2021 1.000 1.070 1.000 1.050 441,294 +0.04(+3.96%)
Nov 23, 2021 1.060 1.100 0.9798 1.010 195,419 -0.07(-6.48%)
Nov 22, 2021 1.300 1.300 1.050 1.080 227,915 -0.21(-16.28%)
Nov 19, 2021 1.310 1.320 1.210 1.290 121,619 -0.02(-1.53%)
Nov 18, 2021 1.270 1.332 1.210 1.310 683,899 +0.05(+3.97%)
Nov 17, 2021 1.210 1.260 1.190 1.260 133,044 +0.06(+5.00%)
Nov 16, 2021 1.130 1.230 1.130 1.200 32,800 +0.01(+0.84%)
Nov 15, 2021 1.180 1.230 1.170 1.190 70,131 -0.01(-0.42%)
Nov 12, 2021 1.140 1.240 1.110 1.195 337,477 +0.07(+5.75%)
Nov 11, 2021 1.150 1.150 1.090 1.130 76,139 -0.02(-1.74%)
Nov 10, 2021 1.120 1.150 63,633 -0.00(-0.01%)
Nov 09, 2021 1.180 1.190 1.150 1.150 28,772 -0.05(-4.16%)
Nov 08, 2021 1.190 1.200 1.170 1.200 15,911 +0.04(+3.45%)
Nov 05, 2021 1.160 1.200 1.160 1.160 24,234 -0.01(-0.85%)
Nov 04, 2021 1.220 1.220 1.170 1.170 10,610 -0.05(-4.10%)
Nov 03, 2021 1.190 1.230 1.180 1.220 31,829 +0.04(+3.39%)
Nov 02, 2021 1.210 1.210 1.150 1.180 74,325 -0.05(-4.07%)
Nov 01, 2021 1.150 1.260 1.160 1.230 273,780 +0.07(+6.03%)
Oct 29, 2021 1.160 1.180 1.160 1.160 22,664 -0.02(-1.69%)
Oct 28, 2021 1.140 1.295 1.140 1.180 219,146 +0.03(+2.61%)
Oct 27, 2021 1.300 1.339 1.120 1.150 163,162 -0.17(-12.88%)
Oct 26, 2021 1.180 1.320 833,526 +0.15(+12.82%)
Oct 25, 2021 1.180 1.190 1.160 1.170 13,797 -0.02(-1.68%)
Oct 22, 2021 1.250 1.250 1.185 1.190 40,564 -0.01(-0.83%)
Oct 21, 2021 1.180 1.286 1.170 1.200 162,661 +0.01(+0.84%)
Oct 20, 2021 1.210 1.220 1.190 1.190 18,117 +0.00(+0.00%)
Oct 19, 2021 1.210 1.220 1.180 1.190 10,015 +0.00(+0.00%)
Oct 18, 2021 1.120 1.220 1.120 1.190 116,364 +0.06(+5.31%)
Oct 15, 2021 1.250 1.250 1.110 1.130 49,469 +0.03(+2.73%)
Oct 14, 2021 1.070 1.120 1.070 1.100 28,488 +0.02(+1.84%)
Oct 13, 2021 1.099 1.120 1.080 1.080 34,650 -0.02(-1.72%)
Oct 12, 2021 1.120 1.121 1.090 1.099 18,513 -0.03(-2.54%)
Oct 11, 2021 1.120 1.160 1.110 1.128 10,406 -0.00(-0.21%)
Oct 08, 2021 1.130 1.160 1.100 1.130 25,522 +0.00(+0.00%)
Oct 07, 2021 1.080 1.180 1.050 1.130 116,957 +0.08(+7.47%)
Oct 06, 2021 1.000 1.067 1.000 1.052 21,870 +0.00(+0.14%)
Oct 05, 2021 1.100 1.100 1.030 1.050 121,419 -0.03(-2.78%)
Oct 04, 2021 1.140 1.140 1.060 1.080 43,013 -0.02(-1.82%)
Oct 01, 2021 1.110 1.133 1.100 1.100 20,122 -0.03(-2.45%)
Sep 30, 2021 1.120 1.170 1.100 1.128 58,320 +0.01(+0.68%)
Sep 29, 2021 1.150 1.180 1.120 1.120 37,853 -0.05(-4.27%)
Sep 28, 2021 1.180 1.189 1.150 1.170 46,264 -0.02(-1.69%)
Sep 27, 2021 1.140 1.230 1.123 1.190 122,906 +0.04(+3.48%)
Sep 24, 2021 1.120 1.150 1.120 1.150 12,437 +0.01(+0.88%)
Sep 23, 2021 1.140 1.160 1.110 1.140 28,804 +0.01(+0.98%)
Sep 22, 2021 1.120 1.156 1.110 1.129 37,408 +0.02(+1.70%)
Sep 21, 2021 1.150 1.170 1.100 1.110 81,560 -0.08(-6.72%)
Sep 20, 2021 1.180 1.210 1.140 1.190 133,632 -0.03(-2.46%)
Sep 17, 2021 1.180 1.229 1.180 1.220 18,190 +0.02(+1.67%)
Sep 16, 2021 1.180 1.250 1.170 1.200 19,253 +0.00(+0.00%)
Sep 15, 2021 1.200 1.235 1.160 1.200 78,999 -0.03(-2.44%)
Sep 14, 2021 1.200 1.300 1.200 1.230 419,981 +0.03(+2.50%)
Sep 13, 2021 1.180 1.220 1.160 1.200 68,218 +0.02(+1.72%)
Sep 10, 2021 1.210 1.220 1.180 1.180 40,439 -0.05(-4.09%)
Sep 09, 2021 1.190 1.250 1.188 1.230 36,285 +0.02(+1.65%)
Sep 08, 2021 1.160 1.250 1.140 1.210 168,291 +0.02(+1.68%)
Sep 07, 2021 1.160 1.210 1.160 1.190 46,963 +0.01(+0.85%)
Sep 03, 2021 1.210 1.210 1.180 1.180 36,561 -0.03(-2.48%)
Sep 02, 2021 1.220 1.250 1.200 1.210 30,273 -0.01(-0.82%)
Sep 01, 2021 1.220 1.220 1.180 1.220 41,348 +0.03(+2.52%)
Aug 31, 2021 1.140 1.210 1.140 1.190 69,796 +0.01(+0.85%)
Aug 30, 2021 1.200 1.200 1.160 1.180 105,491 +0.01(+0.85%)
Aug 27, 2021 1.150 1.290 1.150 1.170 647,742 +0.00(+0.00%)
Aug 26, 2021 1.160 1.170 1.120 1.170 50,295 +0.04(+3.54%)
Aug 25, 2021 1.150 1.170 1.120 1.130 73,670 -0.03(-2.59%)
Aug 24, 2021 1.130 1.170 1.130 1.160 28,447 +0.03(+3.11%)
Aug 23, 2021 1.120 1.170 1.110 1.125 37,327 +0.01(+0.90%)
Aug 20, 2021 1.060 1.130 1.055 1.115 40,578 +0.05(+4.92%)
Aug 19, 2021 1.060 1.100 1.050 1.063 56,364 -0.01(-0.69%)
Aug 18, 2021 1.030 1.120 1.030 1.070 152,041 +0.02(+1.91%)
Aug 17, 2021 1.110 1.160 1.000 1.050 187,233 -0.10(-8.70%)
Aug 16, 2021 1.140 1.170 1.120 1.150 82,468 -0.02(-1.71%)
Aug 13, 2021 1.230 1.265 1.150 1.170 271,516 -0.09(-7.14%)
Aug 12, 2021 1.230 1.280 1.230 1.260 104,704 +0.02(+1.61%)
Aug 11, 2021 1.300 1.300 1.230 1.240 110,544 -0.01(-0.80%)
Aug 10, 2021 1.340 1.350 1.230 1.250 513,115 -0.09(-6.72%)
Aug 09, 2021 1.350 1.390 1.330 1.340 105,628 -0.01(-0.74%)
Aug 06, 2021 1.400 1.450 1.340 1.350 52,887 -0.01(-0.74%)
Aug 05, 2021 1.350 1.390 1.344 1.360 70,944 +0.01(+0.74%)
Aug 04, 2021 1.380 1.400 1.330 1.350 81,715 -0.05(-3.57%)
Aug 03, 2021 1.440 1.440 1.380 1.400 44,227 -0.03(-2.10%)
Aug 02, 2021 1.360 1.480 1.350 1.430 146,971 +0.05(+3.62%)
Jul 30, 2021 1.390 1.420 1.350 1.380 88,229 -0.04(-2.82%)
Jul 29, 2021 1.490 1.530 1.400 1.420 354,094 +0.00(+0.35%)
Jul 28, 2021 1.280 1.420 1.280 1.415 401,194 +0.12(+9.69%)
Jul 27, 2021 1.340 1.350 1.270 1.290 153,051 -0.05(-3.73%)
Jul 26, 2021 1.390 1.472 1.320 1.340 197,815 -0.04(-2.90%)
Jul 23, 2021 1.350 1.390 1.330 1.380 124,202 +0.02(+1.47%)
Jul 22, 2021 1.270 1.490 1.270 1.360 1,302,732 +0.11(+8.80%)
Jul 21, 2021 1.230 1.400 1.230 1.250 655,979 +0.02(+1.63%)
Jul 20, 2021 1.240 1.250 1.220 1.230 109,840 -0.01(-0.81%)
Jul 19, 2021 1.320 1.350 1.220 1.240 205,898 -0.12(-8.82%)
Jul 16, 2021 1.460 1.490 1.360 1.360 485,255 -0.10(-6.85%)
Jul 15, 2021 1.260 1.565 1.240 1.460 2,413,718 +0.23(+18.70%)
Jul 14, 2021 1.350 1.390 1.220 1.230 359,993 -0.19(-13.38%)
Jul 13, 2021 1.340 1.500 1.330 1.420 657,827 -0.08(-5.33%)
Jul 12, 2021 1.270 1.590 1.223 1.500 1,526,621 +0.23(+18.11%)
Jul 09, 2021 1.270 1.310 1.240 1.270 92,036 +0.03(+2.42%)
Jul 08, 2021 1.200 1.320 1.200 1.240 282,184 +0.01(+0.81%)
Jul 07, 2021 1.170 1.380 1.130 1.230 996,210 +0.02(+1.65%)
Jul 06, 2021 1.190 1.220 1.170 1.210 89,976 +0.04(+3.42%)
Jul 02, 2021 1.150 1.190 1.140 1.170 92,090 -0.02(-1.68%)
Jul 01, 2021 1.190 1.240 1.130 1.190 183,171 +0.01(+0.85%)
Jun 30, 2021 1.330 1.640 1.170 1.180 1,709,611 -0.10(-7.88%)
Jun 29, 2021 1.200 1.310 1.150 1.281 560,232 +0.09(+7.65%)
Jun 28, 2021 1.210 1.210 1.180 1.190 54,199 -0.02(-1.65%)
Jun 25, 2021 1.200 1.220 1.160 1.210 134,594 +0.01(+0.83%)
Jun 24, 2021 1.220 1.230 1.200 1.200 19,590 -0.02(-1.64%)
Jun 23, 2021 1.220 1.230 1.189 1.220 36,883 +0.01(+0.83%)
Jun 22, 2021 1.270 1.290 1.190 1.210 126,150 -0.06(-4.72%)
Jun 21, 2021 1.270 1.280 1.200 1.270 108,164 +0.05(+4.10%)
Jun 18, 2021 1.210 1.240 1.170 1.220 110,009 +0.00(+0.00%)
Jun 17, 2021 1.260 1.260 1.190 1.220 64,738 -0.02(-1.61%)
Jun 16, 2021 1.190 1.290 1.148 1.240 517,910 +0.08(+6.90%)
Jun 15, 2021 1.180 1.195 1.136 1.160 35,454 -0.01(-0.85%)
Jun 14, 2021 1.130 1.250 1.130 1.170 110,142 +0.01(+0.86%)
Jun 11, 2021 1.230 1.240 1.030 1.160 158,413 -0.06(-4.92%)
Jun 10, 2021 1.210 1.250 1.200 1.220 35,694 -0.02(-1.61%)
Jun 09, 2021 1.280 1.310 1.226 1.240 65,551 -0.03(-2.36%)
Jun 08, 2021 1.300 1.300 1.250 1.270 44,086 -0.03(-2.31%)
Jun 07, 2021 1.320 1.320 1.280 1.300 80,729 +0.05(+4.00%)
Jun 04, 2021 1.210 1.280 1.210 1.250 83,194 +0.01(+0.81%)
Jun 03, 2021 1.200 1.250 1.180 1.240 57,090 +0.04(+3.33%)
Jun 02, 2021 1.160 1.337 1.131 1.200 188,884 +0.03(+2.56%)
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.