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

Zk International Group Ltd (NQ: ZKIN )

0.5750 -0.0225 (-3.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 4.450 4.595 4.350 4.400 294,076 +0.02(+0.46%)
May 27, 2021 4.650 4.720 4.340 4.380 390,366 -0.35(-7.40%)
May 26, 2021 4.110 4.750 4.110 4.730 927,708 +0.59(+14.25%)
May 25, 2021 4.180 4.210 4.050 4.140 311,350 -0.02(-0.48%)
May 24, 2021 4.150 4.200 3.850 4.160 545,417 -0.03(-0.72%)
May 21, 2021 4.280 4.400 4.040 4.190 610,800 -0.10(-2.33%)
May 20, 2021 4.460 4.590 4.250 4.290 656,242 -0.13(-2.94%)
May 19, 2021 4.680 4.680 4.360 4.420 1,016,334 -0.47(-9.61%)
May 18, 2021 4.770 5.250 4.550 4.890 5,910,523 +0.45(+10.14%)
May 17, 2021 4.500 4.550 4.300 4.440 382,566 -0.03(-0.67%)
May 14, 2021 4.400 4.630 4.356 4.470 428,453 +0.15(+3.47%)
May 13, 2021 4.650 4.800 4.190 4.320 556,451 -0.28(-6.09%)
May 12, 2021 4.820 4.941 4.545 4.600 350,340 -0.31(-6.31%)
May 11, 2021 4.360 4.949 4.170 4.910 685,588 -0.07(-1.41%)
May 10, 2021 5.570 5.590 4.910 4.980 1,049,711 -0.47(-8.62%)
May 07, 2021 5.160 5.470 5.160 5.450 232,682 +0.22(+4.21%)
May 06, 2021 5.680 5.684 5.090 5.230 581,366 -0.46(-8.08%)
May 05, 2021 5.800 6.060 5.590 5.690 474,144 -0.16(-2.74%)
May 04, 2021 5.670 5.940 5.420 5.850 662,853 +0.02(+0.34%)
May 03, 2021 6.250 6.350 5.610 5.830 660,063 -0.38(-6.12%)
Apr 30, 2021 6.180 6.470 5.820 6.210 746,200 -0.22(-3.42%)
Apr 29, 2021 6.820 6.900 6.100 6.430 896,564 -0.40(-5.86%)
Apr 28, 2021 6.500 6.890 6.380 6.830 842,827 +0.33(+5.08%)
Apr 27, 2021 7.000 7.020 6.360 6.500 930,919 -0.45(-6.47%)
Apr 26, 2021 6.300 7.040 6.260 6.950 1,701,852 +1.04(+17.60%)
Apr 23, 2021 5.440 6.080 5.300 5.910 1,563,900 +0.53(+9.85%)
Apr 22, 2021 5.510 5.890 5.210 5.380 1,516,224 +0.06(+1.13%)
Apr 21, 2021 5.320 5.800 5.140 5.320 1,646,559 +0.02(+0.38%)
Apr 20, 2021 5.430 5.550 4.860 5.300 1,390,503 -0.21(-3.81%)
Apr 19, 2021 6.010 6.010 5.300 5.510 930,860 -0.66(-10.70%)
Apr 16, 2021 5.420 6.330 5.210 6.170 1,297,700 +0.36(+6.20%)
Apr 15, 2021 6.966 7.040 5.630 5.810 2,182,318 -0.93(-13.80%)
Apr 14, 2021 6.840 7.350 6.680 6.740 2,724,222 -0.14(-2.03%)
Apr 13, 2021 7.060 7.080 6.540 6.880 1,100,183 -0.03(-0.43%)
Apr 12, 2021 7.730 7.865 6.880 6.910 1,328,088 -0.95(-12.09%)
Apr 09, 2021 7.700 8.040 7.542 7.860 595,100 +0.09(+1.16%)
Apr 08, 2021 7.910 7.980 7.510 7.770 885,563 +0.02(+0.26%)
Apr 07, 2021 8.890 8.900 7.670 7.750 2,556,607 -1.18(-13.21%)
Apr 06, 2021 9.280 9.640 8.870 8.930 1,555,265 -0.41(-4.39%)
Apr 05, 2021 10.43 10.59 9.130 9.340 3,349,375 -0.49(-4.98%)
Apr 01, 2021 9.420 9.840 8.840 9.830 1,903,500 +0.51(+5.47%)
Mar 31, 2021 9.140 9.470 8.820 9.320 1,354,828 +0.20(+2.19%)
Mar 30, 2021 10.00 10.85 8.610 9.120 6,240,433 -0.92(-9.16%)
Mar 29, 2021 10.22 11.79 9.350 10.04 10,881,170 +0.24(+2.45%)
Mar 26, 2021 10.14 10.75 9.450 9.800 3,010,400 -0.55(-5.31%)
Mar 25, 2021 9.800 13.23 8.770 10.35 16,101,030 -0.87(-7.75%)
Mar 24, 2021 14.59 14.60 10.86 11.22 21,032,834 +0.19(+1.72%)
Mar 23, 2021 12.03 13.95 10.10 11.03 11,580,896 -1.32(-10.69%)
Mar 22, 2021 10.85 13.43 10.71 12.35 15,807,348 +1.15(+10.27%)
Mar 19, 2021 10.49 14.60 10.05 11.20 86,658,896 +2.43(+27.71%)
Mar 18, 2021 9.310 10.45 8.550 8.770 7,595,196 +0.07(+0.80%)
Mar 17, 2021 6.970 9.380 6.760 8.700 11,812,974 +1.32(+17.89%)
Mar 16, 2021 7.890 8.000 6.750 7.380 3,673,702 -1.37(-15.66%)
Mar 15, 2021 7.430 8.750 6.810 8.750 11,819,479 +2.36(+36.93%)
Mar 12, 2021 5.950 6.740 5.830 6.390 935,800 +0.19(+3.06%)
Mar 11, 2021 5.980 6.280 5.620 6.200 919,809 +0.54(+9.54%)
Mar 10, 2021 6.290 6.440 5.530 5.660 1,042,188 -0.49(-7.97%)
Mar 09, 2021 5.500 6.200 5.200 6.150 1,189,773 +1.10(+21.78%)
Mar 08, 2021 5.360 5.750 4.900 5.050 914,011 -0.13(-2.51%)
Mar 05, 2021 5.320 5.490 4.300 5.180 1,525,300 -0.02(-0.38%)
Mar 04, 2021 6.020 6.280 4.850 5.200 1,086,749 -1.09(-17.33%)
Mar 03, 2021 6.880 6.990 6.210 6.290 874,542 -0.11(-1.72%)
Mar 02, 2021 7.210 7.760 6.400 6.400 1,339,772 -1.04(-13.98%)
Mar 01, 2021 6.200 8.300 6.190 7.440 2,940,714 +1.43(+23.79%)
Feb 26, 2021 7.070 7.300 5.770 6.010 2,151,100 -1.39(-18.78%)
Feb 25, 2021 9.110 9.200 7.280 7.400 1,518,737 -1.15(-13.45%)
Feb 24, 2021 9.750 10.97 7.860 8.550 3,504,353 -0.47(-5.21%)
Feb 23, 2021 8.970 11.88 6.880 9.020 4,406,058 -1.23(-12.00%)
Feb 22, 2021 8.180 12.80 7.390 10.25 8,221,427 +1.53(+17.55%)
Feb 19, 2021 7.830 8.740 7.730 8.720 2,191,200 +0.95(+12.23%)
Feb 18, 2021 6.840 8.660 6.840 7.770 4,489,887 +1.00(+14.77%)
Feb 17, 2021 6.210 6.770 5.800 6.770 1,791,497 +0.81(+13.59%)
Feb 16, 2021 5.790 6.990 5.610 5.960 2,874,659 +0.66(+12.45%)
Feb 12, 2021 4.370 5.400 4.210 5.300 1,837,800 +1.01(+23.54%)
Feb 11, 2021 4.390 4.720 4.180 4.290 780,844 -0.13(-2.94%)
Feb 10, 2021 4.430 4.780 4.010 4.420 1,686,237 +0.22(+5.24%)
Feb 09, 2021 4.510 4.800 4.170 4.200 2,424,693 -0.14(-3.23%)
Feb 08, 2021 4.230 4.420 4.120 4.340 777,241 +0.24(+5.85%)
Feb 05, 2021 4.300 4.320 3.910 4.100 862,200 -0.10(-2.38%)
Feb 04, 2021 3.960 4.280 3.780 4.200 1,452,855 +0.28(+7.14%)
Feb 03, 2021 3.340 4.670 3.320 3.920 4,487,491 +0.64(+19.51%)
Feb 02, 2021 2.960 3.340 2.900 3.280 521,283 +0.33(+11.19%)
Feb 01, 2021 2.910 3.020 2.810 2.950 195,228 +0.08(+2.79%)
Jan 29, 2021 3.100 3.230 2.800 2.870 489,200 -0.07(-2.38%)
Jan 28, 2021 2.920 3.050 2.800 2.940 333,530 -0.03(-1.01%)
Jan 27, 2021 2.900 3.090 2.800 2.970 441,420 -0.06(-1.98%)
Jan 26, 2021 3.180 3.240 2.930 3.030 317,274 -0.12(-3.81%)
Jan 25, 2021 3.340 3.380 3.124 3.150 205,648 -0.07(-2.17%)
Jan 22, 2021 3.080 3.230 3.056 3.220 245,000 +0.14(+4.55%)
Jan 21, 2021 3.200 3.200 3.010 3.080 347,913 -0.18(-5.52%)
Jan 20, 2021 3.400 3.400 3.220 3.260 197,284 -0.12(-3.55%)
Jan 19, 2021 3.250 3.480 3.250 3.380 301,972 +0.11(+3.36%)
Jan 15, 2021 3.380 3.394 3.160 3.270 482,100 -0.09(-2.68%)
Jan 14, 2021 3.450 3.550 3.360 3.360 432,141 -0.06(-1.75%)
Jan 13, 2021 3.350 3.460 3.150 3.420 607,094 +0.15(+4.59%)
Jan 12, 2021 3.230 3.350 3.120 3.270 648,184 +0.10(+3.15%)
Jan 11, 2021 3.330 3.390 3.050 3.170 1,249,091 -0.26(-7.58%)
Jan 08, 2021 3.580 3.690 3.300 3.430 1,070,600 -0.01(-0.29%)
Jan 07, 2021 3.130 3.750 3.050 3.440 2,492,367 +0.34(+10.97%)
Jan 06, 2021 3.370 3.400 2.910 3.100 1,413,384 -0.21(-6.34%)
Jan 05, 2021 2.700 3.330 2.650 3.310 2,610,121 +0.64(+23.97%)
Jan 04, 2021 2.770 2.820 2.550 2.670 1,229,150 +0.08(+3.09%)
Dec 31, 2020 2.590 2.590 2.590 1,795,124 +0.06(+2.37%)
Dec 30, 2020 2.400 2.680 2.380 2.530 1,795,124 +0.18(+7.66%)
Dec 29, 2020 2.500 2.500 2.221 2.350 322,344 -0.09(-3.69%)
Dec 28, 2020 2.470 2.540 2.310 2.440 1,598,647 +0.20(+8.93%)
Dec 24, 2020 2.330 2.340 2.210 2.240 122,600 -0.04(-1.75%)
Dec 23, 2020 2.310 2.330 2.210 2.280 179,680 -0.01(-0.44%)
Dec 22, 2020 2.230 2.340 2.180 2.290 395,967 +0.09(+4.09%)
Dec 21, 2020 2.240 2.290 2.150 2.200 380,137 -0.09(-3.93%)
Dec 18, 2020 2.270 2.360 2.200 2.290 626,500 -0.12(-4.98%)
Dec 17, 2020 2.230 2.800 2.120 2.410 5,600,809 +0.17(+7.59%)
Dec 16, 2020 2.230 2.250 2.150 2.240 179,968 +0.01(+0.45%)
Dec 15, 2020 2.300 2.300 2.080 2.230 247,293 -0.02(-0.89%)
Dec 14, 2020 2.350 2.400 2.190 2.250 360,648 -0.07(-3.02%)
Dec 11, 2020 2.060 2.330 2.060 2.320 878,700 +0.11(+4.98%)
Dec 10, 2020 2.550 2.590 2.050 2.210 6,628,807 +0.16(+7.80%)
Dec 09, 2020 2.030 2.160 1.975 2.050 233,706 +0.02(+0.99%)
Dec 08, 2020 1.960 2.080 1.950 2.030 156,584 +0.06(+3.05%)
Dec 07, 2020 2.000 2.100 1.881 1.970 188,592 -0.06(-2.96%)
Dec 04, 2020 2.020 2.090 1.960 2.030 151,700 -0.01(-0.49%)
Dec 03, 2020 1.980 2.090 1.920 2.040 188,978 +0.01(+0.49%)
Dec 02, 2020 1.830 2.070 1.830 2.030 232,110 +0.06(+3.05%)
Dec 01, 2020 2.180 2.200 1.900 1.970 747,993 -0.28(-12.44%)
Nov 30, 2020 2.250 2.580 1.980 2.250 3,922,884 +0.03(+1.35%)
Nov 27, 2020 2.000 2.280 1.960 2.220 1,286,400 -0.06(-2.63%)
Nov 25, 2020 2.630 3.050 2.090 2.280 31,788,600 +0.53(+30.29%)
Nov 24, 2020 1.760 1.840 1.690 1.750 272,056 +0.05(+2.94%)
Nov 23, 2020 1.670 1.750 1.580 1.700 212,774 +0.06(+3.66%)
Nov 20, 2020 1.600 1.700 1.600 1.640 38,800 +0.04(+2.50%)
Nov 19, 2020 1.660 1.720 1.560 1.600 53,480 -0.06(-3.90%)
Nov 18, 2020 1.800 1.800 1.610 1.665 78,382 -0.05(-3.20%)
Nov 17, 2020 1.700 1.760 1.669 1.720 132,511 -0.04(-2.27%)
Nov 16, 2020 1.800 1.840 1.720 1.760 88,816 +0.08(+5.07%)
Nov 13, 2020 1.640 1.740 1.540 1.675 138,100 +0.02(+0.90%)
Nov 12, 2020 1.710 1.766 1.630 1.660 21,698 +0.00(+0.30%)
Nov 11, 2020 1.800 1.800 1.650 1.655 46,669 -0.14(-7.54%)
Nov 10, 2020 1.830 1.830 1.630 1.790 38,500 +0.00(+0.00%)
Nov 09, 2020 1.860 1.860 1.700 1.790 131,149 +0.03(+1.70%)
Nov 06, 2020 1.730 1.810 1.690 1.760 62,900 +0.01(+0.57%)
Nov 05, 2020 1.770 1.810 1.720 1.750 67,619 -0.05(-2.78%)
Nov 04, 2020 1.700 1.800 1.700 1.800 147,672 +0.10(+5.88%)
Nov 03, 2020 1.640 1.790 1.610 1.700 180,758 +0.08(+4.94%)
Nov 02, 2020 1.480 1.620 1.480 1.620 78,312 +0.12(+8.00%)
Oct 30, 2020 1.490 1.505 1.458 1.500 25,100 -0.01(-0.66%)
Oct 29, 2020 1.567 1.567 1.470 1.510 23,337 +0.02(+1.34%)
Oct 28, 2020 1.480 1.510 1.460 1.490 53,852 -0.07(-4.49%)
Oct 27, 2020 1.520 1.560 1.510 1.560 58,400 +0.05(+3.31%)
Oct 26, 2020 1.630 1.630 1.450 1.510 236,133 -0.07(-4.43%)
Oct 23, 2020 1.690 2.030 1.520 1.580 1,793,800 -0.05(-3.07%)
Oct 22, 2020 1.640 1.650 1.530 1.630 392,385 +0.07(+4.49%)
Oct 21, 2020 1.540 1.620 1.470 1.560 214,294 +0.00(+0.00%)
Oct 20, 2020 1.430 1.590 1.430 1.560 290,225 +0.12(+8.33%)
Oct 19, 2020 1.430 1.500 1.365 1.440 165,125 +0.05(+3.60%)
Oct 16, 2020 1.400 1.410 1.333 1.390 20,600 -0.02(-1.42%)
Oct 15, 2020 1.390 1.430 1.310 1.410 25,879 +0.06(+4.44%)
Oct 14, 2020 1.430 1.450 1.350 1.350 37,756 -0.12(-8.16%)
Oct 13, 2020 1.400 1.490 1.360 1.470 94,058 +0.09(+6.51%)
Oct 12, 2020 1.430 1.430 1.351 1.380 6,295 -0.02(-1.42%)
Oct 09, 2020 1.380 1.400 1.330 1.400 8,900 +0.01(+0.72%)
Oct 08, 2020 1.410 1.410 1.350 1.390 15,520 -0.02(-1.42%)
Oct 07, 2020 1.450 1.450 1.376 1.410 12,414 +0.00(+0.00%)
Oct 06, 2020 1.300 1.450 1.280 1.410 117,088 +0.12(+9.30%)
Oct 05, 2020 1.275 1.300 1.275 1.290 9,468 +0.01(+0.39%)
Oct 02, 2020 1.200 1.300 1.200 1.285 52,200 +0.03(+2.80%)
Oct 01, 2020 1.250 1.270 1.220 1.250 6,303 +0.05(+4.17%)
Sep 30, 2020 1.280 1.290 1.200 1.200 7,756 -0.10(-7.69%)
Sep 29, 2020 1.310 1.320 1.260 1.300 32,721 +0.00(+0.00%)
Sep 28, 2020 1.330 1.340 1.260 1.300 22,277 -0.01(-0.76%)
Sep 25, 2020 1.280 1.310 1.260 1.310 8,700 +0.05(+3.97%)
Sep 24, 2020 1.280 1.300 1.260 1.260 5,941 -0.07(-5.26%)
Sep 23, 2020 1.320 1.350 1.270 1.330 37,779 +0.01(+0.38%)
Sep 22, 2020 1.360 1.360 1.325 1.325 3,465 -0.02(-1.12%)
Sep 21, 2020 1.430 1.430 1.300 1.340 10,291 -0.02(-1.47%)
Sep 18, 2020 1.400 1.400 1.350 1.360 7,600 -0.03(-2.16%)
Sep 17, 2020 1.310 1.450 1.310 1.390 126,346 +0.02(+1.46%)
Sep 16, 2020 1.370 1.380 1.350 1.370 54,813 +0.02(+1.48%)
Sep 15, 2020 1.300 1.350 1.300 1.350 49,689 +0.05(+3.85%)
Sep 14, 2020 1.280 1.300 1.240 1.300 47,834 +0.06(+4.84%)
Sep 11, 2020 1.210 1.240 1.190 1.240 27,800 +0.03(+2.48%)
Sep 10, 2020 1.150 1.230 1.150 1.210 28,615 +0.01(+0.83%)
Sep 09, 2020 1.150 1.230 1.130 1.200 54,527 +0.02(+1.69%)
Sep 08, 2020 1.160 1.240 1.070 1.180 337,908 +0.11(+10.28%)
Sep 04, 2020 1.100 1.114 1.060 1.070 221,100 -0.01(-0.94%)
Sep 03, 2020 1.080 1.120 1.060 1.080 29,958 -0.02(-1.81%)
Sep 02, 2020 1.110 1.134 1.080 1.100 14,940 +0.03(+2.80%)
Sep 01, 2020 1.160 1.180 1.050 1.070 88,175 -0.08(-7.36%)
Aug 31, 2020 1.160 1.180 1.140 1.155 13,698 +0.02(+1.32%)
Aug 28, 2020 1.130 1.184 1.100 1.140 75,500 -0.01(-0.87%)
Aug 27, 2020 1.210 1.210 1.130 1.150 47,504 -0.05(-4.52%)
Aug 26, 2020 1.150 1.210 1.150 1.204 46,355 +0.02(+2.08%)
Aug 25, 2020 1.254 1.254 1.150 1.180 47,615 +0.02(+1.72%)
Aug 24, 2020 1.170 1.240 1.150 1.160 30,132 -0.03(-2.52%)
Aug 21, 2020 1.290 1.290 1.160 1.190 58,900 -0.11(-8.46%)
Aug 20, 2020 1.270 1.329 1.250 1.300 20,518 +0.00(+0.00%)
Aug 19, 2020 1.360 1.370 1.276 1.300 36,423 -0.06(-4.41%)
Aug 18, 2020 1.302 1.430 1.300 1.360 94,013 +0.06(+4.62%)
Aug 17, 2020 1.330 1.330 1.290 1.300 16,215 -0.01(-0.79%)
Aug 14, 2020 1.240 1.330 1.240 1.310 19,000 +0.02(+1.57%)
Aug 13, 2020 1.300 1.330 1.260 1.290 18,421 -0.01(-0.77%)
Aug 12, 2020 1.260 1.310 1.250 1.300 29,118 +0.02(+1.56%)
Aug 11, 2020 1.260 1.300 1.260 1.280 12,355 +0.00(+0.00%)
Aug 10, 2020 1.350 1.350 1.210 1.280 73,759 -0.03(-2.45%)
Aug 07, 2020 1.310 1.389 1.297 1.312 13,100 +0.00(+0.16%)
Aug 06, 2020 1.350 1.440 1.310 1.310 74,699 -0.01(-0.76%)
Aug 05, 2020 1.300 1.330 1.290 1.320 5,802 +0.00(+0.00%)
Aug 04, 2020 1.340 1.340 1.290 1.320 46,639 +0.00(+0.00%)
Aug 03, 2020 1.270 1.320 1.250 1.320 34,272 +0.03(+2.33%)
Jul 31, 2020 1.320 1.330 1.240 1.290 49,000 -0.04(-3.01%)
Jul 30, 2020 1.460 1.470 1.220 1.330 139,128 -0.12(-8.28%)
Jul 29, 2020 1.500 1.500 1.440 1.450 24,969 -0.01(-0.68%)
Jul 28, 2020 1.440 1.547 1.440 1.460 12,559 +0.01(+0.69%)
Jul 27, 2020 1.520 1.520 1.450 1.450 55,611 -0.03(-2.03%)
Jul 24, 2020 1.580 1.580 1.480 1.480 28,700 -0.07(-4.52%)
Jul 23, 2020 1.540 1.640 1.520 1.550 177,118 -0.03(-1.90%)
Jul 22, 2020 1.480 1.590 1.480 1.580 103,912 +0.10(+6.57%)
Jul 21, 2020 1.500 1.515 1.460 1.483 28,495 -0.03(-1.81%)
Jul 20, 2020 1.460 1.590 1.460 1.510 127,577 +0.06(+3.82%)
Jul 17, 2020 1.470 1.470 1.430 1.454 22,900 +0.02(+1.36%)
Jul 16, 2020 1.430 1.450 1.430 1.435 36,783 -0.01(-0.69%)
Jul 15, 2020 1.460 1.470 1.430 1.445 36,551 +0.02(+1.05%)
Jul 14, 2020 1.410 1.480 1.400 1.430 50,482 +0.01(+0.68%)
Jul 13, 2020 1.440 1.480 1.410 1.420 69,974 -0.01(-1.02%)
Jul 10, 2020 1.450 1.475 1.420 1.435 79,000 -0.01(-0.69%)
Jul 09, 2020 1.430 1.500 1.430 1.445 73,218 +0.03(+1.76%)
Jul 08, 2020 1.400 1.480 1.400 1.420 83,881 +0.02(+1.43%)
Jul 07, 2020 1.390 1.410 1.380 1.400 18,029 -0.01(-0.71%)
Jul 06, 2020 1.410 1.420 1.380 1.410 43,708 +0.03(+2.17%)
Jul 02, 2020 1.420 1.420 1.350 1.380 50,100 +0.00(+0.00%)
Jul 01, 2020 1.410 1.420 1.380 1.380 33,650 -0.03(-2.13%)
Jun 30, 2020 1.430 1.440 1.400 1.410 28,599 +0.01(+0.71%)
Jun 29, 2020 1.480 1.480 1.400 1.400 53,035 -0.04(-2.61%)
Jun 26, 2020 1.430 1.500 1.407 1.438 177,800 -0.02(-1.53%)
Jun 25, 2020 1.450 1.540 1.430 1.460 64,332 -0.01(-0.68%)
Jun 24, 2020 1.450 1.560 1.420 1.470 201,907 +0.03(+2.08%)
Jun 23, 2020 1.410 1.470 1.400 1.440 48,488 +0.02(+1.59%)
Jun 22, 2020 1.480 1.480 1.390 1.417 77,708 -0.01(-0.87%)
Jun 19, 2020 1.480 1.480 1.410 1.430 103,300 -0.02(-1.38%)
Jun 18, 2020 1.410 1.490 1.390 1.450 117,107 +0.01(+0.70%)
Jun 17, 2020 1.520 1.528 1.390 1.440 221,427 -0.08(-5.27%)
Jun 16, 2020 1.620 1.650 1.460 1.520 323,512 -0.13(-7.88%)
Jun 15, 2020 1.430 1.660 1.380 1.650 375,196 +0.00(+0.00%)
Jun 12, 2020 1.980 1.990 1.340 1.650 7,653,500 +0.31(+23.13%)
Jun 11, 2020 1.320 1.430 1.250 1.340 219,843 +0.07(+5.51%)
Jun 10, 2020 1.200 1.450 1.190 1.270 773,320 +0.06(+4.96%)
Jun 09, 2020 1.210 1.220 1.180 1.210 44,739 +0.01(+0.83%)
Jun 08, 2020 1.160 1.235 1.150 1.200 96,317 +0.02(+1.95%)
Jun 05, 2020 1.130 1.185 1.130 1.177 69,400 +0.06(+5.09%)
Jun 04, 2020 1.140 1.160 1.120 1.120 79,524 -0.03(-2.61%)
Jun 03, 2020 1.160 1.160 1.130 1.150 45,942 -0.01(-1.05%)
Jun 02, 2020 1.200 1.200 1.160 1.162 26,453 +0.00(+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.