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

Truecar Inc (NQ: TRUE )

2.800 +0.020 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 29, 2020 2.660 2.730 2.630 2.700 787,200 +0.04(+1.50%)
May 28, 2020 2.870 2.920 2.650 2.660 1,446,449 -0.15(-5.34%)
May 27, 2020 2.660 2.820 2.580 2.810 793,173 +0.18(+6.84%)
May 26, 2020 2.600 2.665 2.550 2.630 778,206 +0.08(+3.14%)
May 22, 2020 2.610 2.610 2.460 2.550 354,600 -0.03(-1.16%)
May 21, 2020 2.630 2.655 2.535 2.580 414,816 -0.06(-2.27%)
May 20, 2020 2.670 2.760 2.600 2.640 659,395 -0.01(-0.38%)
May 19, 2020 2.440 2.740 2.420 2.650 932,290 +0.18(+7.29%)
May 18, 2020 2.440 2.500 2.370 2.470 718,952 +0.10(+4.22%)
May 15, 2020 2.300 2.400 2.270 2.370 629,700 +0.09(+3.95%)
May 14, 2020 2.270 2.400 2.220 2.280 851,849 -0.02(-0.87%)
May 13, 2020 2.500 2.520 2.280 2.300 725,888 -0.15(-6.12%)
May 12, 2020 2.740 2.800 2.450 2.450 777,709 -0.35(-12.50%)
May 11, 2020 2.810 2.900 2.770 2.800 687,286 +0.04(+1.45%)
May 08, 2020 3.000 3.200 2.750 2.760 1,483,200 -0.55(-16.62%)
May 07, 2020 3.030 3.490 2.850 3.310 1,997,082 +0.31(+10.33%)
May 06, 2020 2.670 3.010 2.590 3.000 1,239,446 +0.32(+11.94%)
May 05, 2020 2.590 2.780 2.590 2.680 1,431,876 +0.11(+4.28%)
May 04, 2020 2.460 2.630 2.420 2.570 1,250,282 +0.10(+4.05%)
May 01, 2020 2.500 2.550 2.460 2.470 866,800 -0.09(-3.52%)
Apr 30, 2020 2.530 2.600 2.470 2.560 801,755 +0.00(+0.00%)
Apr 29, 2020 2.320 2.630 2.300 2.560 1,754,001 +0.29(+12.78%)
Apr 28, 2020 2.300 2.300 2.220 2.270 1,189,912 -0.01(-0.44%)
Apr 27, 2020 2.300 2.340 2.260 2.280 644,928 -0.01(-0.44%)
Apr 24, 2020 2.270 2.300 2.210 2.290 740,900 -0.02(-0.65%)
Apr 23, 2020 2.330 2.410 2.295 2.305 793,276 -0.02(-1.07%)
Apr 22, 2020 2.250 2.375 2.230 2.330 1,558,713 +0.09(+4.02%)
Apr 21, 2020 2.170 2.265 2.155 2.240 1,476,153 +0.03(+1.36%)
Apr 20, 2020 2.180 2.255 2.180 2.210 665,479 +0.00(+0.00%)
Apr 17, 2020 2.220 2.240 2.170 2.210 590,600 +0.03(+1.38%)
Apr 16, 2020 2.160 2.210 2.100 2.180 742,250 +0.02(+0.93%)
Apr 15, 2020 2.200 2.210 2.110 2.160 580,638 -0.07(-3.14%)
Apr 14, 2020 2.200 2.300 2.170 2.230 853,993 +0.04(+1.83%)
Apr 13, 2020 2.200 2.222 2.160 2.190 911,417 -0.01(-0.45%)
Apr 09, 2020 2.200 2.250 2.140 2.200 1,025,300 +0.04(+1.85%)
Apr 08, 2020 2.140 2.240 2.140 2.160 700,833 +0.04(+1.89%)
Apr 07, 2020 2.210 2.220 2.030 2.120 1,032,580 -0.02(-0.93%)
Apr 06, 2020 2.170 2.280 2.090 2.140 847,269 +0.01(+0.47%)
Apr 03, 2020 2.150 2.160 1.980 2.130 1,695,500 -0.03(-1.39%)
Apr 02, 2020 2.140 2.180 2.100 2.160 832,187 +0.01(+0.47%)
Apr 01, 2020 2.440 2.440 2.150 2.150 933,915 -0.27(-11.16%)
Mar 31, 2020 2.410 2.465 2.380 2.420 565,266 +0.01(+0.41%)
Mar 30, 2020 2.430 2.520 2.380 2.410 918,547 +0.00(+0.00%)
Mar 27, 2020 2.450 2.460 2.350 2.410 1,242,600 -0.07(-2.82%)
Mar 26, 2020 2.480 2.540 2.390 2.480 732,690 +0.02(+0.81%)
Mar 25, 2020 2.450 2.540 2.390 2.460 1,485,494 +0.01(+0.41%)
Mar 24, 2020 2.420 2.500 2.370 2.450 1,168,305 +0.09(+3.81%)
Mar 23, 2020 2.310 2.420 2.235 2.360 729,877 +0.07(+3.06%)
Mar 20, 2020 2.410 2.505 2.150 2.290 2,967,000 -0.10(-4.18%)
Mar 19, 2020 2.470 2.530 2.370 2.390 1,369,285 -0.11(-4.40%)
Mar 18, 2020 2.550 2.585 2.350 2.500 1,603,044 -0.09(-3.47%)
Mar 17, 2020 2.700 2.790 2.525 2.590 1,309,707 -0.09(-3.36%)
Mar 16, 2020 2.550 3.030 2.500 2.680 1,717,907 +0.00(+0.00%)
Mar 13, 2020 2.580 2.730 2.390 2.680 1,939,800 +0.25(+10.29%)
Mar 12, 2020 2.350 2.540 2.300 2.430 1,814,374 +0.01(+0.41%)
Mar 11, 2020 2.280 2.470 2.200 2.420 1,757,862 +0.08(+3.42%)
Mar 10, 2020 2.370 2.390 2.200 2.340 3,304,277 +0.02(+0.86%)
Mar 09, 2020 2.280 2.420 2.270 2.320 1,422,102 -0.11(-4.53%)
Mar 06, 2020 2.500 2.570 2.410 2.430 1,044,200 -0.13(-5.08%)
Mar 05, 2020 2.530 2.630 2.520 2.560 2,422,104 -0.03(-1.16%)
Mar 04, 2020 2.650 2.660 2.540 2.590 948,674 -0.02(-0.77%)
Mar 03, 2020 2.680 2.762 2.580 2.610 1,733,101 -0.06(-2.25%)
Mar 02, 2020 2.640 2.720 2.595 2.670 1,660,161 +0.04(+1.52%)
Feb 28, 2020 2.600 2.750 2.560 2.630 1,818,500 -0.03(-1.13%)
Feb 27, 2020 2.780 2.810 2.660 2.660 1,620,958 -0.20(-6.99%)
Feb 26, 2020 2.990 3.080 2.810 2.860 1,120,826 -0.09(-3.05%)
Feb 25, 2020 3.240 3.250 2.950 2.950 2,347,015 -0.29(-8.95%)
Feb 24, 2020 3.300 3.400 3.195 3.240 1,195,234 -0.24(-6.90%)
Feb 21, 2020 2.600 3.750 2.600 3.480 6,549,200 -0.43(-11.00%)
Feb 20, 2020 3.720 3.950 3.720 3.910 1,247,898 +0.11(+2.89%)
Feb 19, 2020 3.750 3.820 3.660 3.800 663,257 +0.09(+2.43%)
Feb 18, 2020 3.730 3.760 3.670 3.710 1,049,473 -0.03(-0.80%)
Feb 14, 2020 3.690 3.835 3.610 3.740 1,884,200 +0.04(+1.08%)
Feb 13, 2020 3.850 3.900 3.700 3.700 444,367 -0.17(-4.39%)
Feb 12, 2020 3.690 3.960 3.620 3.870 1,561,028 +0.21(+5.74%)
Feb 11, 2020 3.730 3.750 3.630 3.660 937,206 -0.04(-1.08%)
Feb 10, 2020 3.810 3.810 3.620 3.700 1,556,533 -0.11(-2.89%)
Feb 07, 2020 3.950 3.980 3.810 3.810 810,100 -0.14(-3.54%)
Feb 06, 2020 3.860 3.960 3.820 3.950 619,800 +0.10(+2.60%)
Feb 05, 2020 3.770 3.860 3.769 3.850 558,283 +0.11(+2.94%)
Feb 04, 2020 3.690 3.770 3.660 3.740 590,297 +0.09(+2.47%)
Feb 03, 2020 3.700 3.710 3.610 3.650 549,097 -0.05(-1.35%)
Jan 31, 2020 3.590 3.710 3.550 3.700 855,600 +0.06(+1.65%)
Jan 30, 2020 3.550 3.645 3.410 3.640 1,194,640 +0.09(+2.54%)
Jan 29, 2020 3.880 3.880 3.540 3.550 881,320 -0.33(-8.51%)
Jan 28, 2020 3.960 3.980 3.870 3.880 471,018 -0.05(-1.27%)
Jan 27, 2020 3.870 3.960 3.850 3.930 1,305,146 +0.00(+0.00%)
Jan 24, 2020 3.980 3.990 3.900 3.930 642,600 -0.04(-1.01%)
Jan 23, 2020 4.240 4.240 3.960 3.970 645,009 -0.26(-6.15%)
Jan 22, 2020 4.340 4.360 4.210 4.230 519,508 -0.08(-1.86%)
Jan 21, 2020 4.320 4.380 4.280 4.310 662,172 -0.05(-1.15%)
Jan 17, 2020 4.340 4.400 4.270 4.360 552,400 +0.05(+1.16%)
Jan 16, 2020 4.160 4.320 4.150 4.310 997,444 +0.17(+4.11%)
Jan 15, 2020 4.030 4.160 4.030 4.140 825,307 +0.09(+2.22%)
Jan 14, 2020 4.050 4.085 3.940 4.050 872,669 +0.04(+1.00%)
Jan 13, 2020 4.190 4.190 4.000 4.010 1,526,277 -0.18(-4.30%)
Jan 10, 2020 4.460 4.460 4.160 4.190 2,536,500 -0.26(-5.84%)
Jan 09, 2020 4.650 4.650 4.430 4.450 1,117,619 -0.17(-3.68%)
Jan 08, 2020 4.640 4.680 4.570 4.620 664,187 -0.02(-0.43%)
Jan 07, 2020 4.690 4.745 4.580 4.640 680,826 -0.07(-1.49%)
Jan 06, 2020 4.730 4.760 4.660 4.710 560,414 -0.06(-1.26%)
Jan 03, 2020 4.830 4.880 4.730 4.770 528,100 -0.12(-2.35%)
Jan 02, 2020 4.800 4.920 4.760 4.885 930,025 +0.13(+2.84%)
Dec 31, 2019 4.650 4.810 4.610 4.750 2,252,800 +0.05(+1.06%)
Dec 30, 2019 4.610 4.890 4.590 4.700 4,271,242 +0.09(+1.95%)
Dec 27, 2019 4.590 4.710 4.550 4.610 1,967,300 +0.01(+0.22%)
Dec 26, 2019 4.760 4.800 4.470 4.600 1,948,641 -0.13(-2.75%)
Dec 24, 2019 4.770 4.840 4.680 4.730 988,700 -0.03(-0.63%)
Dec 23, 2019 4.800 4.895 4.760 4.760 613,004 -0.04(-0.83%)
Dec 20, 2019 5.000 5.000 4.690 4.800 2,868,000 -0.19(-3.81%)
Dec 19, 2019 5.140 5.210 4.970 4.990 2,173,122 -0.19(-3.67%)
Dec 18, 2019 5.020 5.210 5.010 5.180 4,115,135 +0.15(+2.98%)
Dec 17, 2019 5.090 5.095 4.925 5.030 1,197,464 -0.08(-1.57%)
Dec 16, 2019 5.100 5.190 5.020 5.110 3,671,490 +0.06(+1.19%)
Dec 13, 2019 4.930 5.065 4.920 5.050 2,430,200 +0.10(+2.02%)
Dec 12, 2019 4.860 4.970 4.850 4.950 875,603 +0.07(+1.43%)
Dec 11, 2019 4.800 4.965 4.780 4.880 762,427 +0.10(+2.09%)
Dec 10, 2019 4.850 4.870 4.770 4.780 1,867,789 -0.08(-1.65%)
Dec 09, 2019 4.810 4.910 4.770 4.860 848,308 +0.03(+0.62%)
Dec 06, 2019 4.870 4.900 4.780 4.830 794,600 +0.00(+0.00%)
Dec 05, 2019 4.890 4.940 4.760 4.830 796,933 -0.04(-0.82%)
Dec 04, 2019 4.940 4.975 4.860 4.870 1,060,550 -0.04(-0.81%)
Dec 03, 2019 4.910 4.950 4.730 4.910 1,315,299 -0.05(-1.01%)
Dec 02, 2019 5.270 5.270 4.900 4.960 1,398,459 -0.29(-5.52%)
Nov 29, 2019 5.160 5.280 5.110 5.250 1,155,900 +0.09(+1.74%)
Nov 27, 2019 5.400 5.440 5.130 5.160 1,615,500 -0.21(-3.91%)
Nov 26, 2019 5.100 5.400 5.010 5.370 3,495,006 +0.21(+4.07%)
Nov 25, 2019 4.930 5.160 4.820 5.160 3,562,699 +0.28(+5.74%)
Nov 22, 2019 4.680 4.900 4.580 4.880 1,897,000 +0.23(+4.95%)
Nov 21, 2019 4.560 4.700 4.490 4.650 2,317,904 +0.11(+2.31%)
Nov 20, 2019 4.470 4.560 4.380 4.545 1,684,863 +0.05(+1.22%)
Nov 19, 2019 4.570 4.570 4.490 4.490 663,472 -0.05(-1.10%)
Nov 18, 2019 4.590 4.650 4.530 4.540 969,270 -0.08(-1.73%)
Nov 15, 2019 4.530 4.650 4.480 4.620 2,379,100 +0.12(+2.67%)
Nov 14, 2019 4.470 4.510 4.430 4.500 1,292,570 +0.01(+0.22%)
Nov 13, 2019 4.460 4.520 4.370 4.490 1,338,150 -0.04(-0.88%)
Nov 12, 2019 4.780 4.780 4.480 4.530 1,561,683 -0.24(-5.03%)
Nov 11, 2019 4.770 4.880 4.730 4.770 2,219,357 -0.01(-0.21%)
Nov 08, 2019 4.390 5.420 4.280 4.780 9,030,900 +1.13(+30.96%)
Nov 07, 2019 3.690 3.710 3.610 3.650 1,023,026 -0.01(-0.27%)
Nov 06, 2019 3.600 3.700 3.590 3.660 947,890 +0.04(+1.10%)
Nov 05, 2019 3.580 3.670 3.570 3.620 1,050,767 +0.04(+1.12%)
Nov 04, 2019 3.510 3.610 3.450 3.580 1,504,585 +0.13(+3.77%)
Nov 01, 2019 3.280 3.500 3.280 3.450 1,170,100 +0.17(+5.18%)
Oct 31, 2019 3.300 3.350 3.210 3.280 1,185,380 -0.03(-0.76%)
Oct 30, 2019 3.300 3.340 3.250 3.305 1,991,014 -0.00(-0.15%)
Oct 29, 2019 3.370 3.370 3.310 3.310 754,272 -0.06(-1.78%)
Oct 28, 2019 3.350 3.400 3.290 3.370 1,077,337 +0.04(+1.20%)
Oct 25, 2019 3.280 3.395 3.260 3.330 652,300 +0.05(+1.52%)
Oct 24, 2019 3.300 3.315 3.240 3.280 555,303 -0.02(-0.61%)
Oct 23, 2019 3.350 3.350 3.250 3.300 629,365 -0.04(-1.20%)
Oct 22, 2019 3.350 3.380 3.290 3.340 588,585 -0.02(-0.60%)
Oct 21, 2019 3.410 3.490 3.350 3.360 623,911 -0.04(-1.03%)
Oct 18, 2019 3.360 3.410 3.300 3.395 1,014,200 +0.00(+0.15%)
Oct 17, 2019 3.270 3.520 3.240 3.390 1,260,868 +0.14(+4.31%)
Oct 16, 2019 3.210 3.310 3.190 3.250 667,696 +0.02(+0.78%)
Oct 15, 2019 3.250 3.330 3.215 3.225 793,217 -0.03(-1.07%)
Oct 14, 2019 3.180 3.305 3.160 3.260 1,058,617 +0.06(+1.87%)
Oct 11, 2019 3.100 3.280 3.100 3.200 1,203,500 +0.12(+3.73%)
Oct 10, 2019 3.090 3.215 3.070 3.085 1,106,306 -0.02(-0.48%)
Oct 09, 2019 3.130 3.160 3.040 3.100 698,455 -0.00(-0.16%)
Oct 08, 2019 3.110 3.170 3.020 3.105 1,050,561 -0.02(-0.80%)
Oct 07, 2019 3.210 3.280 3.105 3.130 816,094 -0.09(-2.80%)
Oct 04, 2019 3.290 3.310 3.140 3.220 577,600 -0.05(-1.68%)
Oct 03, 2019 3.300 3.330 3.165 3.275 836,748 -0.04(-1.36%)
Oct 02, 2019 3.330 3.380 3.205 3.320 1,204,821 -0.04(-1.19%)
Oct 01, 2019 3.400 3.445 3.290 3.360 1,154,611 -0.04(-1.18%)
Sep 30, 2019 3.440 3.510 3.370 3.400 661,344 -0.04(-1.31%)
Sep 27, 2019 3.520 3.580 3.390 3.445 1,040,100 -0.08(-2.13%)
Sep 26, 2019 3.580 3.620 3.385 3.520 1,013,502 -0.04(-1.12%)
Sep 25, 2019 3.400 3.620 3.398 3.560 1,028,479 +0.17(+5.01%)
Sep 24, 2019 3.480 3.550 3.332 3.390 2,464,481 -0.07(-2.02%)
Sep 23, 2019 3.650 3.650 3.450 3.460 1,457,176 -0.20(-5.46%)
Sep 20, 2019 3.700 3.775 3.655 3.660 4,366,200 -0.02(-0.54%)
Sep 19, 2019 3.830 3.830 3.670 3.680 1,006,856 -0.09(-2.39%)
Sep 18, 2019 3.970 4.030 3.680 3.770 1,434,453 -0.18(-4.56%)
Sep 17, 2019 4.070 4.120 3.915 3.950 1,015,699 -0.12(-2.95%)
Sep 16, 2019 4.160 4.240 4.020 4.070 1,423,862 -0.26(-6.00%)
Sep 13, 2019 4.290 4.380 4.230 4.330 755,700 +0.07(+1.64%)
Sep 12, 2019 4.250 4.280 4.080 4.260 1,057,989 -0.05(-1.16%)
Sep 11, 2019 4.330 4.440 4.270 4.310 943,855 +0.03(+0.70%)
Sep 10, 2019 4.380 4.450 4.230 4.280 1,173,457 -0.09(-2.06%)
Sep 09, 2019 4.110 4.410 4.050 4.370 1,424,380 +0.27(+6.59%)
Sep 06, 2019 4.150 4.220 4.090 4.100 3,016,400 -0.02(-0.49%)
Sep 05, 2019 3.980 4.190 3.960 4.120 1,619,703 +0.19(+4.83%)
Sep 04, 2019 3.900 3.950 3.820 3.930 1,263,782 +0.06(+1.55%)
Sep 03, 2019 3.970 3.980 3.830 3.870 1,245,419 -0.09(-2.27%)
Aug 30, 2019 3.930 3.990 3.860 3.960 2,721,900 +0.06(+1.54%)
Aug 29, 2019 3.810 3.930 3.780 3.900 894,093 +0.12(+3.17%)
Aug 28, 2019 3.710 3.830 3.680 3.780 1,229,021 +0.06(+1.61%)
Aug 27, 2019 3.680 3.850 3.670 3.720 976,993 +0.06(+1.64%)
Aug 26, 2019 3.620 3.720 3.580 3.660 657,506 +0.06(+1.67%)
Aug 23, 2019 3.710 3.750 3.580 3.600 613,700 -0.11(-2.96%)
Aug 22, 2019 3.730 3.750 3.640 3.710 464,948 -0.02(-0.54%)
Aug 21, 2019 3.750 3.770 3.650 3.730 613,208 +0.01(+0.27%)
Aug 20, 2019 3.770 3.820 3.690 3.720 1,835,766 -0.03(-0.80%)
Aug 19, 2019 3.840 3.840 3.690 3.750 726,376 -0.06(-1.57%)
Aug 16, 2019 3.750 3.840 3.680 3.810 2,742,700 +0.07(+1.87%)
Aug 15, 2019 3.800 3.830 3.680 3.740 1,005,306 -0.05(-1.32%)
Aug 14, 2019 3.720 3.830 3.720 3.790 793,483 -0.06(-1.56%)
Aug 13, 2019 3.760 3.970 3.700 3.850 1,416,748 +0.07(+1.85%)
Aug 12, 2019 3.460 4.080 3.460 3.780 3,011,153 +0.26(+7.39%)
Aug 09, 2019 3.290 3.660 3.010 3.520 5,690,900 -1.30(-26.97%)
Aug 08, 2019 4.830 4.890 4.730 4.820 1,306,131 +0.04(+0.84%)
Aug 07, 2019 4.830 4.870 4.710 4.780 702,377 -0.10(-2.05%)
Aug 06, 2019 5.090 5.190 4.780 4.880 826,287 -0.19(-3.75%)
Aug 05, 2019 5.200 5.240 4.950 5.070 1,622,544 -0.26(-4.88%)
Aug 02, 2019 5.280 5.340 5.195 5.330 672,000 +0.03(+0.57%)
Aug 01, 2019 5.070 5.320 5.070 5.300 1,541,695 +0.22(+4.33%)
Jul 31, 2019 5.070 5.140 5.030 5.080 1,276,155 +0.01(+0.20%)
Jul 30, 2019 5.090 5.230 5.070 5.070 834,032 -0.06(-1.17%)
Jul 29, 2019 5.260 5.300 5.060 5.130 629,492 -0.14(-2.66%)
Jul 26, 2019 5.230 5.350 5.225 5.270 1,410,200 +0.10(+1.93%)
Jul 25, 2019 5.230 5.297 5.135 5.170 853,630 -0.05(-0.96%)
Jul 24, 2019 5.140 5.230 5.110 5.220 794,241 +0.06(+1.16%)
Jul 23, 2019 5.050 5.180 4.990 5.160 924,395 +0.10(+1.98%)
Jul 22, 2019 5.180 5.210 4.980 5.060 1,453,126 -0.11(-2.13%)
Jul 19, 2019 5.200 5.286 5.170 5.170 472,400 -0.03(-0.58%)
Jul 18, 2019 5.190 5.215 5.030 5.200 3,507,555 +0.01(+0.19%)
Jul 17, 2019 5.250 5.290 5.160 5.190 866,907 -0.06(-1.14%)
Jul 16, 2019 5.280 5.355 5.240 5.250 515,273 -0.02(-0.38%)
Jul 15, 2019 5.330 5.360 5.220 5.270 553,816 -0.07(-1.31%)
Jul 12, 2019 5.320 5.390 5.310 5.340 494,800 +0.00(+0.00%)
Jul 11, 2019 5.430 5.450 5.320 5.340 4,218,983 -0.10(-1.84%)
Jul 10, 2019 5.360 5.585 5.350 5.440 1,050,767 +0.09(+1.68%)
Jul 09, 2019 5.360 5.400 5.270 5.350 905,772 -0.02(-0.37%)
Jul 08, 2019 5.490 5.510 5.340 5.370 834,658 -0.12(-2.19%)
Jul 05, 2019 5.390 5.550 5.300 5.490 513,300 +0.07(+1.29%)
Jul 03, 2019 5.490 5.525 5.385 5.420 544,100 -0.06(-1.09%)
Jul 02, 2019 5.520 5.590 5.430 5.480 4,098,458 -0.03(-0.54%)
Jul 01, 2019 5.500 5.540 5.390 5.510 2,582,997 +0.05(+0.92%)
Jun 28, 2019 5.300 5.490 5.245 5.460 4,115,200 +0.25(+4.80%)
Jun 27, 2019 5.280 5.290 5.160 5.210 4,689,577 -0.04(-0.76%)
Jun 26, 2019 5.330 5.345 5.160 5.250 2,766,781 -0.04(-0.76%)
Jun 25, 2019 5.360 5.380 5.275 5.290 1,225,964 -0.07(-1.31%)
Jun 24, 2019 5.310 5.360 5.260 5.360 1,075,853 +0.05(+0.94%)
Jun 21, 2019 5.290 5.330 5.180 5.310 1,363,300 -0.01(-0.19%)
Jun 20, 2019 5.460 5.490 5.290 5.320 3,864,873 -0.09(-1.66%)
Jun 19, 2019 5.430 5.490 5.380 5.410 1,512,104 -0.01(-0.18%)
Jun 18, 2019 5.390 5.485 5.380 5.420 869,355 +0.08(+1.50%)
Jun 17, 2019 5.490 5.565 5.330 5.340 3,278,258 -0.15(-2.73%)
Jun 14, 2019 5.550 5.645 5.460 5.490 703,200 -0.05(-0.90%)
Jun 13, 2019 5.510 5.660 5.470 5.540 4,974,012 +0.04(+0.73%)
Jun 12, 2019 5.280 5.550 5.240 5.500 5,736,818 +0.24(+4.56%)
Jun 11, 2019 5.420 5.450 5.250 5.260 4,927,888 -0.14(-2.59%)
Jun 10, 2019 5.460 5.590 5.330 5.400 1,264,810 -0.05(-0.92%)
Jun 07, 2019 5.290 5.570 5.270 5.450 3,209,100 +0.19(+3.61%)
Jun 06, 2019 5.260 5.310 5.130 5.260 4,049,427 -0.03(-0.57%)
Jun 05, 2019 5.350 5.420 5.240 5.290 2,785,213 -0.02(-0.38%)
Jun 04, 2019 5.360 5.380 5.020 5.310 3,676,562 +0.01(+0.19%)
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.