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

Gkn Plc ADR (OP: GKNLY )

N/A UNCHANGED
Last Price Updated: 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, 2017 4.570 4.580 4.540 4.580 115,750 -0.02(-0.43%)
May 30, 2017 4.600 4.630 4.600 4.600 52,658 +0.00(+0.00%)
May 26, 2017 4.600 4.640 4.550 4.600 93,502 -0.02(-0.43%)
May 25, 2017 4.620 4.640 4.615 4.620 23,978 -0.01(-0.22%)
May 24, 2017 4.580 4.630 4.580 4.630 80,138 -0.01(-0.22%)
May 23, 2017 4.640 4.650 4.610 4.640 344,986 -0.04(-0.85%)
May 22, 2017 4.670 4.700 4.660 4.680 126,853 -0.01(-0.21%)
May 19, 2017 4.670 4.730 4.670 4.690 105,531 +0.07(+1.52%)
May 18, 2017 4.600 4.650 4.590 4.620 935,396 +0.03(+0.65%)
May 17, 2017 4.620 4.640 4.590 4.590 71,717 -0.03(-0.65%)
May 16, 2017 4.610 4.640 4.570 4.620 25,202 +0.03(+0.65%)
May 15, 2017 4.570 4.600 4.560 4.590 55,403 +0.04(+0.99%)
May 12, 2017 4.490 4.560 4.490 4.545 48,022 -0.07(-1.52%)
May 11, 2017 4.590 4.630 4.580 4.615 66,070 -0.04(-0.86%)
May 10, 2017 4.630 4.660 4.630 4.655 68,401 +0.04(+0.76%)
May 09, 2017 4.620 4.650 4.610 4.620 64,515 -0.10(-2.12%)
May 08, 2017 4.680 4.720 4.680 4.720 52,710 -0.03(-0.63%)
May 05, 2017 4.680 4.750 4.680 4.750 21,859 +0.06(+1.28%)
May 04, 2017 4.660 4.690 4.630 4.690 17,995 +0.05(+1.08%)
May 03, 2017 4.570 4.640 4.570 4.640 175,558 -0.01(-0.22%)
May 02, 2017 4.650 4.689 4.610 4.650 173,555 -0.02(-0.43%)
May 01, 2017 4.560 4.670 4.560 4.670 8,843 +0.00(+0.00%)
Apr 28, 2017 4.640 4.670 4.620 4.670 57,871 +0.08(+1.74%)
Apr 27, 2017 4.570 4.610 4.570 4.590 8,572 -0.03(-0.65%)
Apr 26, 2017 4.560 4.640 4.560 4.620 60,373 -0.12(-2.53%)
Apr 25, 2017 4.720 4.740 4.710 4.740 13,501 -0.01(-0.21%)
Apr 24, 2017 4.700 4.750 4.700 4.750 60,428 +0.21(+4.63%)
Apr 21, 2017 4.510 4.550 4.500 4.540 5,254 +0.01(+0.22%)
Apr 20, 2017 4.530 4.550 4.530 4.530 13,690 +0.10(+2.26%)
Apr 19, 2017 4.420 4.460 4.405 4.430 7,538 -0.04(-0.83%)
Apr 18, 2017 4.410 4.470 4.390 4.467 41,263 +0.02(+0.38%)
Apr 17, 2017 4.340 4.500 4.340 4.450 9,579 +0.02(+0.45%)
Apr 13, 2017 4.470 4.470 4.404 4.430 16,221 -0.05(-1.12%)
Apr 12, 2017 4.450 4.480 4.450 4.480 11,315 +0.05(+1.13%)
Apr 11, 2017 4.450 4.460 4.380 4.430 19,950 +0.00(+0.00%)
Apr 10, 2017 4.400 4.450 4.400 4.430 46,106 +0.00(+0.00%)
Apr 07, 2017 4.380 4.450 4.380 4.430 34,479 +0.00(+0.00%)
Apr 06, 2017 4.360 4.451 4.360 4.430 1,266,205 +0.07(+1.61%)
Apr 05, 2017 4.370 4.390 4.310 4.360 26,164 -0.09(-2.02%)
Apr 04, 2017 4.435 4.450 4.410 4.450 22,241 -0.05(-1.11%)
Apr 03, 2017 4.510 4.510 4.460 4.500 15,265 -0.01(-0.33%)
Mar 31, 2017 4.490 4.530 4.490 4.515 10,937 -0.04(-0.77%)
Mar 30, 2017 4.560 4.560 4.530 4.550 13,561 +0.00(+0.11%)
Mar 29, 2017 4.530 4.560 4.520 4.545 20,298 -0.04(-0.98%)
Mar 28, 2017 4.570 4.590 4.570 4.590 4,266 +0.01(+0.22%)
Mar 27, 2017 4.540 4.580 4.540 4.580 8,885 -0.03(-0.65%)
Mar 24, 2017 4.580 4.610 4.570 4.610 51,646 +0.08(+1.77%)
Mar 23, 2017 4.540 4.550 4.520 4.530 940,958 +0.01(+0.28%)
Mar 22, 2017 4.510 4.530 4.490 4.518 2,783 -0.04(-0.93%)
Mar 21, 2017 4.595 4.595 4.560 4.560 309,733 -0.02(-0.44%)
Mar 20, 2017 4.590 4.590 4.560 4.580 35,265 -0.01(-0.22%)
Mar 17, 2017 4.560 4.600 4.540 4.590 25,403 +0.01(+0.22%)
Mar 16, 2017 4.530 4.580 4.530 4.580 39,330 +0.13(+2.92%)
Mar 15, 2017 4.470 4.490 4.450 4.450 17,141 +0.00(+0.00%)
Mar 14, 2017 4.410 4.450 4.410 4.450 27,096 -0.05(-1.11%)
Mar 13, 2017 4.450 4.500 4.450 4.500 129,308 +0.04(+0.90%)
Mar 10, 2017 4.450 4.461 4.450 4.460 24,464 -0.01(-0.22%)
Mar 09, 2017 4.460 4.490 4.450 4.470 108,584 -0.01(-0.22%)
Mar 08, 2017 4.500 4.500 4.470 4.480 81,931 -0.01(-0.22%)
Mar 07, 2017 4.500 4.510 4.490 4.490 778 -0.00(-0.05%)
Mar 06, 2017 4.530 4.530 4.480 4.492 30,175 -0.06(-1.27%)
Mar 03, 2017 4.590 4.590 4.510 4.550 549,985 -0.04(-0.87%)
Mar 02, 2017 4.620 4.620 4.590 4.590 44,158 +0.03(+0.66%)
Mar 01, 2017 4.530 4.580 4.530 4.560 6,622 +0.11(+2.47%)
Feb 28, 2017 4.480 4.480 4.430 4.450 16,505 +0.18(+4.26%)
Feb 27, 2017 4.268 4.268 4.268 4.268 140 -0.02(-0.51%)
Feb 24, 2017 4.270 4.308 4.270 4.290 4,891 -0.09(-2.05%)
Feb 23, 2017 4.390 4.410 4.380 4.380 18,757 +0.06(+1.39%)
Feb 22, 2017 4.310 4.360 4.310 4.320 4,755 -0.04(-1.03%)
Feb 21, 2017 4.340 4.380 4.340 4.365 11,389 +0.06(+1.28%)
Feb 17, 2017 4.310 4.310 4.310 0 -0.04(-0.92%)
Feb 16, 2017 4.320 4.350 4.310 4.350 18,957 -0.03(-0.57%)
Feb 15, 2017 4.280 4.390 4.280 4.375 7,313 -0.00(-0.11%)
Feb 14, 2017 4.330 4.380 4.330 4.380 46,966 +0.04(+0.92%)
Feb 13, 2017 4.330 4.340 4.320 4.340 5,443 +0.06(+1.45%)
Feb 10, 2017 4.270 4.280 4.250 4.278 24,066 -0.02(-0.51%)
Feb 09, 2017 4.270 4.300 4.270 4.300 11,223 -0.03(-0.69%)
Feb 08, 2017 4.310 4.340 4.310 4.330 44,517 +0.01(+0.23%)
Feb 07, 2017 4.285 4.320 4.270 4.320 5,824 +0.03(+0.70%)
Feb 06, 2017 4.270 4.320 4.270 4.290 11,447 -0.05(-1.27%)
Feb 03, 2017 4.340 4.360 4.330 4.345 20,132 -0.02(-0.50%)
Feb 02, 2017 4.370 4.380 4.330 4.367 5,686 -0.04(-0.86%)
Feb 01, 2017 4.420 4.430 4.370 4.405 10,455 +0.04(+1.03%)
Jan 31, 2017 4.360 4.370 4.310 4.360 30,989 +0.04(+1.04%)
Jan 30, 2017 4.320 4.330 4.300 4.315 11,218 -0.06(-1.48%)
Jan 27, 2017 4.370 4.400 4.360 4.380 21,253 -0.03(-0.68%)
Jan 26, 2017 4.380 4.430 4.380 4.410 39,563 -0.05(-1.12%)
Jan 25, 2017 4.440 4.460 4.430 4.460 11,760 +0.11(+2.53%)
Jan 24, 2017 4.320 4.370 4.320 4.350 39,443 +0.08(+1.87%)
Jan 23, 2017 4.270 4.300 4.250 4.270 29,044 +0.01(+0.23%)
Jan 20, 2017 4.250 4.270 4.240 4.260 13,967 +0.04(+0.83%)
Jan 19, 2017 4.240 4.250 4.200 4.225 153,577 +0.00(+0.12%)
Jan 18, 2017 4.180 4.230 4.180 4.220 29,405 -0.04(-0.94%)
Jan 17, 2017 4.270 4.270 4.210 4.260 16,293 +0.10(+2.40%)
Jan 13, 2017 4.160 4.160 4.160 0 -0.03(-0.67%)
Jan 12, 2017 4.190 4.200 4.170 4.188 66,723 +0.06(+1.40%)
Jan 11, 2017 4.080 4.150 4.080 4.130 22,551 +0.04(+0.98%)
Jan 10, 2017 4.120 4.120 4.080 4.090 38,959 -0.04(-1.09%)
Jan 09, 2017 4.050 4.150 4.040 4.135 57,263 +0.02(+0.61%)
Jan 06, 2017 4.110 4.120 4.100 4.110 107,422 -0.06(-1.44%)
Jan 05, 2017 4.130 4.170 4.130 4.170 32,530 +0.04(+1.09%)
Jan 04, 2017 4.080 4.130 4.080 4.125 12,868 -0.01(-0.36%)
Jan 03, 2017 4.090 4.140 4.090 4.140 41,748 +0.02(+0.49%)
Dec 30, 2016 4.120 4.120 4.120 0 +0.04(+1.10%)
Dec 29, 2016 4.050 4.080 4.040 4.075 28,538 +0.00(+0.12%)
Dec 28, 2016 4.050 4.080 4.050 4.070 137,341 -0.01(-0.25%)
Dec 27, 2016 4.060 4.120 4.060 4.080 19,856 -0.00(-0.12%)
Dec 23, 2016 4.085 4.085 4.085 0 -0.03(-0.61%)
Dec 22, 2016 4.104 4.120 4.100 4.110 61,795 +0.01(+0.24%)
Dec 21, 2016 4.100 4.120 4.090 4.100 18,567 +0.01(+0.24%)
Dec 20, 2016 4.060 4.110 4.060 4.090 33,669 -0.03(-0.73%)
Dec 19, 2016 4.100 4.120 4.090 4.120 50,857 -0.02(-0.60%)
Dec 16, 2016 4.130 4.160 4.130 4.145 30,882 +0.00(+0.12%)
Dec 15, 2016 4.110 4.150 4.100 4.140 329,070 +0.14(+3.50%)
Dec 14, 2016 4.090 4.110 3.980 4.000 396,875 -0.10(-2.44%)
Dec 13, 2016 4.080 4.110 4.060 4.100 63,762 +0.13(+3.27%)
Dec 12, 2016 3.990 4.020 3.970 3.970 64,967 -0.04(-1.12%)
Dec 09, 2016 3.980 4.020 3.980 4.015 22,570 -0.00(-0.12%)
Dec 08, 2016 3.950 4.060 3.950 4.020 31,938 -0.06(-1.35%)
Dec 07, 2016 3.930 4.110 3.930 4.075 237,269 +0.16(+3.95%)
Dec 06, 2016 3.930 3.940 3.910 3.920 123,339 -0.02(-0.51%)
Dec 05, 2016 3.920 3.950 3.900 3.940 179,820 +0.08(+2.07%)
Dec 02, 2016 3.820 3.900 3.820 3.860 497,438 +0.00(+0.13%)
Dec 01, 2016 3.810 3.870 3.810 3.855 18,777 -0.02(-0.39%)
Nov 30, 2016 3.800 3.900 3.800 3.870 625,605 +0.07(+1.84%)
Nov 29, 2016 3.830 3.840 3.770 3.800 454,000 -0.01(-0.26%)
Nov 28, 2016 3.760 3.840 3.760 3.810 339,219 +0.01(+0.26%)
Nov 25, 2016 3.820 3.820 3.790 3.800 54,497 -0.04(-1.04%)
Nov 23, 2016 3.840 3.840 3.840 0 +0.01(+0.26%)
Nov 22, 2016 3.770 3.830 3.770 3.830 101,650 +0.01(+0.26%)
Nov 21, 2016 3.770 3.850 3.740 3.820 28,086 +0.11(+3.10%)
Nov 18, 2016 3.690 3.730 3.690 3.705 291,012 -0.04(-1.20%)
Nov 17, 2016 3.820 3.820 3.740 3.750 14,337 -0.02(-0.53%)
Nov 16, 2016 3.730 3.780 3.720 3.770 25,105 -0.02(-0.53%)
Nov 15, 2016 3.780 3.800 3.730 3.790 55,479 +0.03(+0.80%)
Nov 14, 2016 3.736 3.770 3.720 3.760 33,275 +0.01(+0.27%)
Nov 11, 2016 3.720 3.750 3.700 3.750 62,639 -0.06(-1.57%)
Nov 10, 2016 3.830 3.840 3.750 3.810 65,657 +0.04(+1.20%)
Nov 09, 2016 3.750 3.790 3.730 3.765 154,405 -0.02(-0.66%)
Nov 08, 2016 3.730 3.820 3.730 3.790 89,401 +0.01(+0.26%)
Nov 07, 2016 3.780 3.800 3.760 3.780 57,152 +0.07(+2.02%)
Nov 04, 2016 3.730 3.753 3.700 3.705 44,507 -0.09(-2.50%)
Nov 03, 2016 3.784 3.830 3.760 3.800 30,324 -0.01(-0.26%)
Nov 02, 2016 3.790 3.820 3.770 3.810 32,096 -0.01(-0.26%)
Nov 01, 2016 3.820 3.830 3.780 3.820 20,175 -0.03(-0.78%)
Oct 31, 2016 3.780 3.880 3.780 3.850 186,035 +0.09(+2.39%)
Oct 28, 2016 3.790 3.790 3.740 3.760 183,277 +0.01(+0.27%)
Oct 27, 2016 3.780 3.830 3.750 3.750 17,780 -0.02(-0.66%)
Oct 26, 2016 3.730 3.780 3.730 3.775 118,969 +0.02(+0.67%)
Oct 25, 2016 3.770 3.790 3.750 3.750 60,068 -0.15(-3.85%)
Oct 24, 2016 3.910 3.930 3.173 3.900 91,751 -0.04(-1.14%)
Oct 21, 2016 3.870 3.960 3.870 3.945 64,821 +0.04(+1.15%)
Oct 20, 2016 3.886 3.920 3.870 3.900 57,879 -0.08(-2.01%)
Oct 19, 2016 3.940 3.980 3.940 3.980 33,134 -0.02(-0.50%)
Oct 18, 2016 3.980 4.010 3.970 4.000 41,369 +0.06(+1.52%)
Oct 17, 2016 3.960 3.980 3.930 3.940 38,897 -0.02(-0.51%)
Oct 14, 2016 3.980 3.980 3.930 3.960 28,497 -0.02(-0.38%)
Oct 13, 2016 3.940 3.990 3.920 3.975 131,194 -0.02(-0.38%)
Oct 12, 2016 4.020 4.040 3.980 3.990 199,355 +0.01(+0.25%)
Oct 11, 2016 4.060 4.060 3.966 3.980 38,023 -0.11(-2.69%)
Oct 10, 2016 4.100 4.120 4.090 4.090 29,014 -0.02(-0.49%)
Oct 07, 2016 4.070 4.130 4.050 4.110 95,210 -0.05(-1.32%)
Oct 06, 2016 4.170 4.320 4.140 4.165 98,741 -0.03(-0.60%)
Oct 05, 2016 4.170 4.220 4.150 4.190 42,944 +0.01(+0.24%)
Oct 04, 2016 4.170 4.220 4.140 4.180 156,971 +0.08(+2.08%)
Oct 03, 2016 4.080 4.110 4.060 4.095 70,349 -0.03(-0.61%)
Sep 30, 2016 4.120 4.140 4.090 4.120 58,135 +0.02(+0.49%)
Sep 29, 2016 4.140 4.170 4.070 4.100 23,452 -0.09(-2.15%)
Sep 28, 2016 4.170 4.190 4.120 4.190 29,494 +0.08(+1.95%)
Sep 27, 2016 4.080 4.120 4.050 4.110 55,365 -0.01(-0.24%)
Sep 26, 2016 4.140 4.170 4.120 4.120 7,910 -0.03(-0.72%)
Sep 23, 2016 4.100 4.150 4.100 4.150 29,095 -0.00(-0.12%)
Sep 22, 2016 4.130 4.180 4.130 4.155 16,773 -0.02(-0.60%)
Sep 21, 2016 4.090 4.180 4.070 4.180 45,358 +0.10(+2.45%)
Sep 20, 2016 4.060 4.100 4.060 4.080 35,396 +0.02(+0.49%)
Sep 19, 2016 4.100 4.110 4.030 4.060 23,238 -0.02(-0.49%)
Sep 16, 2016 4.105 4.105 4.050 4.080 51,236 -0.10(-2.39%)
Sep 15, 2016 4.120 4.180 4.120 4.180 17,480 +0.08(+2.08%)
Sep 14, 2016 4.100 4.110 4.080 4.095 20,648 +0.04(+0.86%)
Sep 13, 2016 4.120 4.120 4.060 4.060 97,107 -0.09(-2.17%)
Sep 12, 2016 4.170 4.198 4.120 4.150 850,508 +0.00(+0.00%)
Sep 09, 2016 4.210 4.230 4.150 4.150 399,719 -0.07(-1.66%)
Sep 08, 2016 4.250 4.270 4.170 4.220 114,620 -0.08(-1.97%)
Sep 07, 2016 4.300 4.340 4.270 4.305 41,794 +0.01(+0.35%)
Sep 06, 2016 4.310 4.330 4.280 4.290 111,050 -0.05(-1.15%)
Sep 02, 2016 4.340 4.340 4.340 0 +0.00(+0.00%)
Sep 01, 2016 4.200 4.470 4.200 4.340 23,282 +0.26(+6.37%)
Aug 31, 2016 4.060 4.080 4.040 4.080 50,471 +0.08(+2.00%)
Aug 30, 2016 4.030 4.050 4.000 4.000 47,494 +0.00(+0.00%)
Aug 29, 2016 3.950 4.040 3.950 4.000 51,607 -0.04(-0.99%)
Aug 26, 2016 4.050 4.100 3.990 4.040 76,077 +0.01(+0.25%)
Aug 25, 2016 4.020 4.060 4.020 4.030 371,338 -0.03(-0.74%)
Aug 24, 2016 4.090 4.100 4.050 4.060 19,488 -0.01(-0.25%)
Aug 23, 2016 4.100 4.102 4.060 4.070 126,879 -0.01(-0.22%)
Aug 22, 2016 4.040 4.090 4.040 4.079 73,892 +0.04(+0.97%)
Aug 19, 2016 4.020 4.040 3.990 4.040 136,931 -0.02(-0.49%)
Aug 18, 2016 4.080 4.100 4.050 4.060 31,772 +0.00(+0.00%)
Aug 17, 2016 4.010 4.060 4.010 4.060 97,209 +0.01(+0.25%)
Aug 16, 2016 4.040 4.050 4.020 4.050 7,561 +0.06(+1.50%)
Aug 15, 2016 4.000 4.000 3.970 3.990 19,540 +0.02(+0.50%)
Aug 12, 2016 3.970 4.000 3.970 3.970 16,691 -0.03(-0.75%)
Aug 11, 2016 4.040 4.040 4.000 4.000 70,014 +0.00(+0.00%)
Aug 10, 2016 4.014 4.014 4.000 4.000 3,389 +0.01(+0.25%)
Aug 09, 2016 3.990 4.010 3.950 3.990 41,092 +0.02(+0.50%)
Aug 08, 2016 3.960 3.980 3.940 3.970 7,957 +0.02(+0.38%)
Aug 05, 2016 3.880 3.960 3.880 3.955 70,691 +0.06(+1.67%)
Aug 04, 2016 3.880 3.906 3.850 3.890 44,748 -0.10(-2.51%)
Aug 03, 2016 3.890 4.000 3.890 3.990 52,402 +0.11(+2.84%)
Aug 02, 2016 3.870 3.900 3.850 3.880 79,399 +0.03(+0.78%)
Aug 01, 2016 3.810 3.870 3.810 3.850 10,663 -0.02(-0.52%)
Jul 29, 2016 3.882 3.882 3.870 3.870 2,488 -0.01(-0.26%)
Jul 28, 2016 3.860 3.880 3.820 3.880 10,545 -0.07(-1.77%)
Jul 27, 2016 3.900 3.964 3.870 3.950 142,607 -0.10(-2.47%)
Jul 26, 2016 3.830 4.053 3.830 4.050 108,118 +0.20(+5.19%)
Jul 25, 2016 3.840 3.880 3.800 3.850 28,573 +0.06(+1.72%)
Jul 22, 2016 3.830 3.830 3.730 3.785 66,633 -0.05(-1.43%)
Jul 21, 2016 3.880 3.890 3.823 3.840 15,254 -0.01(-0.26%)
Jul 20, 2016 3.850 3.850 3.810 3.850 145,475 +0.10(+2.67%)
Jul 19, 2016 3.760 3.840 3.590 3.750 194,787 -0.07(-1.83%)
Jul 18, 2016 3.800 3.850 3.790 3.820 43,713 +0.06(+1.60%)
Jul 15, 2016 3.833 3.840 3.750 3.760 7,125 -0.06(-1.57%)
Jul 14, 2016 3.740 3.820 3.740 3.820 16,032 +0.09(+2.41%)
Jul 13, 2016 3.700 3.740 3.680 3.730 109,449 -0.09(-2.36%)
Jul 12, 2016 3.820 3.890 3.810 3.820 241,852 +0.13(+3.52%)
Jul 11, 2016 3.610 3.730 3.610 3.690 15,772 +0.10(+2.79%)
Jul 08, 2016 3.670 3.550 3.590 102,533 +0.04(+1.13%)
Jul 07, 2016 3.610 3.610 3.470 3.550 176,427 +0.04(+1.28%)
Jul 05, 2016 3.600 3.600 3.490 3.505 26,012 -0.31(-8.01%)
Jul 01, 2016 3.810 3.810 3.810 0 +0.12(+3.25%)
Jun 30, 2016 3.630 3.690 3.590 3.690 44,962 +0.03(+0.93%)
Jun 29, 2016 3.500 3.670 3.500 3.656 31,407 +0.05(+1.41%)
Jun 28, 2016 3.530 3.650 3.490 3.605 293,468 +0.11(+3.30%)
Jun 27, 2016 3.486 3.491 3.360 3.490 141,074 -0.29(-7.79%)
Jun 24, 2016 3.870 3.960 3.740 3.785 64,697 -0.55(-12.79%)
Jun 23, 2016 4.290 4.340 4.250 4.340 32,492 +0.09(+2.12%)
Jun 22, 2016 4.210 4.350 4.200 4.250 32,354 -0.02(-0.47%)
Jun 21, 2016 4.200 4.320 4.200 4.270 12,502 -0.07(-1.61%)
Jun 20, 2016 4.200 4.355 4.200 4.340 12,859 +0.31(+7.69%)
Jun 17, 2016 3.940 4.120 3.940 4.030 43,386 +0.09(+2.28%)
Jun 16, 2016 3.850 4.000 3.800 3.940 97,979 +0.09(+2.34%)
Jun 15, 2016 3.840 3.970 3.840 3.850 20,437 +0.03(+0.79%)
Jun 14, 2016 3.850 3.910 3.810 3.820 290,347 -0.05(-1.29%)
Jun 13, 2016 3.830 3.990 3.830 3.870 2,984,377 -0.03(-0.77%)
Jun 10, 2016 3.910 4.010 3.860 3.900 1,340,205 -0.24(-5.80%)
Jun 09, 2016 4.030 4.140 4.010 4.140 71,401 +0.11(+2.73%)
Jun 08, 2016 4.000 4.240 3.990 4.030 63,047 -0.18(-4.28%)
Jun 07, 2016 3.980 4.255 3.980 4.210 19,173 +0.12(+2.93%)
Jun 06, 2016 3.930 4.090 3.920 4.090 2,300 -0.03(-0.73%)
Jun 03, 2016 4.180 4.190 4.070 4.120 35,810 +0.13(+3.26%)
Jun 02, 2016 4.110 4.160 3.990 3.990 6,400 -0.12(-3.01%)
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.