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

Americas Silver Corp (TSX: USA )

0.3800 -0.0150 (-3.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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, 2018 4.510 4.570 4.490 4.540 12,875 +0.04(+0.89%)
May 30, 2018 4.550 4.600 4.500 4.500 14,422 -0.04(-0.88%)
May 29, 2018 4.540 4.600 4.460 4.540 26,959 +0.06(+1.34%)
May 28, 2018 4.690 4.690 4.470 4.480 6,446 -0.10(-2.18%)
May 25, 2018 4.700 4.700 4.520 4.580 25,246 -0.12(-2.55%)
May 24, 2018 4.630 4.750 4.490 4.700 61,286 +0.10(+2.17%)
May 23, 2018 4.580 4.670 4.580 4.600 21,331 -0.06(-1.29%)
May 22, 2018 4.610 4.750 4.610 4.660 51,550 +0.02(+0.43%)
May 18, 2018 4.640 4.640 4.640 0 +0.19(+4.27%)
May 17, 2018 4.550 4.550 4.430 4.450 37,875 -0.08(-1.77%)
May 16, 2018 4.630 4.630 4.520 4.530 19,856 -0.04(-0.88%)
May 15, 2018 4.630 4.750 4.530 4.570 25,182 -0.15(-3.18%)
May 14, 2018 4.700 4.800 4.610 4.720 40,135 -0.01(-0.21%)
May 11, 2018 4.670 4.870 4.610 4.730 40,002 -0.14(-2.87%)
May 10, 2018 4.610 4.950 4.600 4.870 51,512 +0.30(+6.56%)
May 09, 2018 4.660 4.770 4.510 4.570 31,008 -0.11(-2.35%)
May 08, 2018 4.600 4.750 4.540 4.680 16,104 +0.12(+2.63%)
May 07, 2018 4.740 4.740 4.450 4.560 79,242 -0.09(-1.94%)
May 04, 2018 4.770 4.780 4.630 4.650 32,710 -0.13(-2.72%)
May 03, 2018 4.980 4.990 4.710 4.780 27,917 -0.11(-2.25%)
May 02, 2018 4.930 4.980 4.860 4.890 24,468 +0.02(+0.41%)
May 01, 2018 4.930 5.020 4.820 4.870 44,691 -0.05(-1.02%)
Apr 30, 2018 4.970 5.030 4.850 4.920 64,882 -0.10(-1.99%)
Apr 27, 2018 5.040 5.070 4.940 5.020 13,925 +0.03(+0.60%)
Apr 26, 2018 4.970 5.370 4.810 4.990 89,942 +0.11(+2.25%)
Apr 25, 2018 4.890 4.900 4.830 4.880 40,366 -0.02(-0.41%)
Apr 24, 2018 4.900 4.940 4.820 4.900 22,202 -0.10(-2.00%)
Apr 23, 2018 5.080 5.110 4.900 5.000 49,543 -0.09(-1.77%)
Apr 20, 2018 5.080 5.150 5.060 5.090 64,006 +0.02(+0.39%)
Apr 19, 2018 5.120 5.150 5.010 5.070 30,908 +0.01(+0.20%)
Apr 18, 2018 4.900 5.350 4.890 5.060 81,737 +0.18(+3.69%)
Apr 17, 2018 4.530 4.900 4.530 4.880 27,479 +0.31(+6.78%)
Apr 16, 2018 4.850 4.850 4.510 4.570 29,950 -0.18(-3.79%)
Apr 13, 2018 4.730 4.940 4.610 4.750 48,292 +0.01(+0.21%)
Apr 12, 2018 4.650 4.790 4.630 4.740 56,906 +0.13(+2.82%)
Apr 11, 2018 4.670 4.690 4.510 4.610 59,312 +0.14(+3.13%)
Apr 10, 2018 4.600 4.670 4.450 4.470 32,755 -0.13(-2.83%)
Apr 09, 2018 4.270 4.750 4.260 4.600 44,357 +0.33(+7.73%)
Apr 06, 2018 4.300 4.300 4.210 4.270 10,000 +0.07(+1.67%)
Apr 05, 2018 4.210 4.280 4.200 4.200 9,389 -0.09(-2.10%)
Apr 04, 2018 4.270 4.300 4.190 4.290 28,855 +0.02(+0.47%)
Apr 03, 2018 4.340 4.340 4.220 4.270 17,031 -0.10(-2.29%)
Apr 02, 2018 4.230 4.450 4.230 4.370 28,181 +0.14(+3.31%)
Mar 29, 2018 4.230 4.230 4.230 0 +0.01(+0.24%)
Mar 28, 2018 4.420 4.420 4.210 4.220 27,642 -0.22(-4.95%)
Mar 27, 2018 4.450 4.500 4.360 4.440 29,500 -0.06(-1.33%)
Mar 26, 2018 4.560 4.680 4.490 4.500 27,429 -0.07(-1.53%)
Mar 23, 2018 4.450 4.720 4.450 4.570 81,398 +0.03(+0.66%)
Mar 22, 2018 4.440 4.560 4.430 4.540 70,600 +0.19(+4.37%)
Mar 21, 2018 4.260 4.400 4.160 4.350 62,253 +0.13(+3.08%)
Mar 20, 2018 4.270 4.270 4.180 4.220 31,218 -0.05(-1.17%)
Mar 19, 2018 4.210 4.320 4.210 4.270 18,130 +0.09(+2.15%)
Mar 16, 2018 4.300 4.320 4.180 4.180 38,983 -0.12(-2.79%)
Mar 15, 2018 4.290 4.360 4.290 4.300 17,537 +0.02(+0.47%)
Mar 14, 2018 4.360 4.410 4.260 4.280 36,290 -0.10(-2.28%)
Mar 13, 2018 4.390 4.450 4.380 4.380 14,570 -0.02(-0.45%)
Mar 12, 2018 4.400 4.450 4.370 4.400 21,839 -0.02(-0.45%)
Mar 09, 2018 4.430 4.450 4.340 4.420 35,754 +0.03(+0.68%)
Mar 08, 2018 4.330 4.450 4.330 4.390 38,799 -0.06(-1.35%)
Mar 07, 2018 4.530 4.560 4.450 4.450 25,425 -0.05(-1.11%)
Mar 06, 2018 4.560 4.620 4.490 4.500 45,165 -0.05(-1.10%)
Mar 05, 2018 4.500 4.590 4.500 4.550 20,390 +0.05(+1.11%)
Mar 02, 2018 4.570 4.600 4.480 4.500 22,802 -0.01(-0.22%)
Mar 01, 2018 4.510 4.620 4.490 4.510 33,493 -0.10(-2.17%)
Feb 28, 2018 4.690 4.690 4.500 4.610 16,932 -0.08(-1.71%)
Feb 27, 2018 4.700 4.710 4.560 4.690 23,994 -0.01(-0.21%)
Feb 26, 2018 4.670 4.700 4.670 4.700 8,202 +0.03(+0.64%)
Feb 23, 2018 4.670 4.740 4.650 4.670 18,348 +0.00(+0.00%)
Feb 22, 2018 4.730 4.820 4.670 4.670 19,050 +0.02(+0.43%)
Feb 21, 2018 4.790 4.850 4.650 4.650 26,521 -0.10(-2.11%)
Feb 20, 2018 4.700 4.820 4.650 4.750 32,434 -0.06(-1.25%)
Feb 16, 2018 4.810 4.810 4.810 0 -0.09(-1.84%)
Feb 15, 2018 5.160 5.160 4.900 4.900 27,856 -0.16(-3.16%)
Feb 14, 2018 4.840 5.170 4.840 5.060 84,271 +0.21(+4.33%)
Feb 13, 2018 4.850 4.950 4.690 4.850 17,309 -0.03(-0.61%)
Feb 12, 2018 4.500 4.910 4.500 4.880 46,766 +0.47(+10.66%)
Feb 09, 2018 4.600 4.600 4.170 4.410 60,437 -0.20(-4.34%)
Feb 08, 2018 4.800 4.870 4.610 4.610 20,343 +0.01(+0.22%)
Feb 07, 2018 4.990 5.000 4.620 4.600 47,028 -0.25(-5.15%)
Feb 06, 2018 4.870 4.610 4.850 52,055 +0.24(+5.21%)
Feb 05, 2018 4.770 4.800 4.620 4.610 43,296 -0.11(-2.33%)
Feb 02, 2018 4.980 4.980 4.680 4.720 37,514 -0.19(-3.87%)
Feb 01, 2018 4.960 5.050 4.910 4.910 14,256 -0.02(-0.41%)
Jan 31, 2018 5.030 5.080 4.910 4.930 25,574 +0.02(+0.41%)
Jan 30, 2018 5.030 5.040 4.980 4.910 41,067 -0.09(-1.80%)
Jan 29, 2018 5.400 5.400 4.780 5.000 120,955 -0.39(-7.24%)
Jan 26, 2018 5.500 5.500 5.380 5.390 58,907 -0.02(-0.37%)
Jan 25, 2018 5.660 5.740 5.410 5.410 99,107 -0.14(-2.52%)
Jan 24, 2018 5.440 5.550 5.370 5.550 63,769 +0.26(+4.91%)
Jan 23, 2018 5.020 5.330 5.010 5.290 38,022 +0.16(+3.12%)
Jan 22, 2018 5.120 5.150 5.100 5.130 20,882 -0.08(-1.54%)
Jan 19, 2018 5.370 5.370 5.200 5.210 15,577 +0.09(+1.76%)
Jan 18, 2018 5.430 5.430 5.100 5.120 59,012 -0.31(-5.71%)
Jan 17, 2018 5.250 5.450 5.100 5.430 47,476 +0.16(+3.04%)
Jan 16, 2018 5.370 5.370 5.200 5.270 44,815 -0.08(-1.50%)
Jan 15, 2018 5.170 5.380 5.150 5.350 33,283 +0.22(+4.29%)
Jan 12, 2018 5.160 5.190 5.130 5.130 25,535 +0.03(+0.59%)
Jan 11, 2018 5.120 5.180 5.120 5.100 22,608 -0.02(-0.39%)
Jan 10, 2018 5.100 5.170 5.080 5.120 26,543 +0.05(+0.99%)
Jan 09, 2018 5.170 5.200 5.050 5.070 35,621 -0.16(-3.06%)
Jan 08, 2018 5.250 5.280 5.160 5.230 38,742 +0.02(+0.38%)
Jan 05, 2018 5.110 5.280 5.100 5.210 37,426 +0.00(+0.00%)
Jan 04, 2018 5.100 5.290 5.100 5.210 40,227 +0.06(+1.17%)
Jan 03, 2018 5.080 5.330 5.050 5.150 80,839 +0.10(+1.98%)
Jan 02, 2018 4.730 5.080 4.700 5.050 65,307 +0.47(+10.26%)
Dec 29, 2017 4.580 4.580 4.580 0 -0.18(-3.78%)
Dec 28, 2017 4.760 4.840 4.730 4.760 27,505 +0.02(+0.42%)
Dec 27, 2017 4.740 4.850 4.670 4.740 54,374 +0.07(+1.50%)
Dec 22, 2017 4.770 4.790 4.640 4.670 72,683 -0.11(-2.30%)
Dec 21, 2017 4.750 4.810 4.740 4.780 23,546 -0.03(-0.62%)
Dec 20, 2017 4.580 4.810 4.580 4.810 29,668 +0.23(+5.02%)
Dec 19, 2017 4.510 4.660 4.510 4.580 29,998 +0.03(+0.66%)
Dec 18, 2017 4.530 4.640 4.530 4.550 39,759 +0.05(+1.11%)
Dec 15, 2017 4.630 4.660 4.500 4.500 34,456 -0.02(-0.44%)
Dec 14, 2017 4.770 4.770 4.510 4.520 51,779 +0.06(+1.35%)
Dec 13, 2017 4.030 4.500 4.030 4.460 113,110 +0.35(+8.52%)
Dec 12, 2017 4.200 4.250 4.020 4.110 64,255 -0.13(-3.07%)
Dec 11, 2017 4.170 4.380 4.170 4.240 33,995 -0.14(-3.20%)
Dec 08, 2017 4.220 4.400 4.220 4.380 26,929 -0.02(-0.45%)
Dec 07, 2017 4.510 4.580 4.380 4.400 28,369 -0.14(-3.08%)
Dec 06, 2017 4.520 4.600 4.520 4.540 31,790 -0.04(-0.87%)
Dec 05, 2017 4.540 4.700 4.510 4.580 62,072 -0.03(-0.65%)
Dec 04, 2017 4.690 4.720 4.520 4.610 41,063 -0.08(-1.71%)
Dec 01, 2017 4.780 4.780 4.530 4.690 64,050 +0.02(+0.43%)
Nov 30, 2017 4.590 4.770 4.590 4.670 26,263 -0.02(-0.43%)
Nov 29, 2017 4.690 4.800 4.530 4.690 49,821 -0.09(-1.88%)
Nov 28, 2017 4.600 4.800 4.500 4.780 58,904 +0.19(+4.14%)
Nov 27, 2017 4.700 4.750 4.510 4.590 49,098 -0.09(-1.92%)
Nov 24, 2017 4.750 4.850 4.680 4.680 44,060 +0.07(+1.52%)
Nov 23, 2017 4.660 4.800 4.610 4.610 37,871 -0.23(-4.75%)
Nov 22, 2017 4.850 4.940 4.810 4.840 104,160 -0.01(-0.21%)
Nov 21, 2017 4.760 4.920 4.760 4.850 39,618 +0.08(+1.68%)
Nov 20, 2017 4.940 4.940 4.750 4.770 44,458 -0.03(-0.63%)
Nov 17, 2017 4.740 4.750 4.680 4.800 81,566 +0.13(+2.78%)
Nov 16, 2017 4.750 4.750 4.660 4.670 36,469 -0.01(-0.21%)
Nov 15, 2017 4.830 4.830 4.680 4.680 70,627 +0.02(+0.43%)
Nov 14, 2017 4.700 4.770 4.660 4.660 26,693 -0.13(-2.71%)
Nov 13, 2017 4.710 4.900 4.700 4.790 81,092 -0.03(-0.62%)
Nov 10, 2017 4.910 4.980 4.820 4.820 42,700 -0.11(-2.23%)
Nov 09, 2017 4.870 5.060 4.830 4.930 59,832 -0.02(-0.40%)
Nov 08, 2017 4.950 5.070 4.850 4.950 45,270 -0.02(-0.40%)
Nov 07, 2017 4.900 4.970 4.770 4.970 61,716 +0.13(+2.69%)
Nov 06, 2017 4.700 4.900 4.700 4.840 45,038 +0.18(+3.86%)
Nov 03, 2017 4.840 4.970 4.660 4.660 120,717 -0.18(-3.72%)
Nov 02, 2017 5.000 5.100 4.740 4.840 146,412 -0.24(-4.72%)
Nov 01, 2017 5.140 5.210 4.890 5.080 128,683 -0.16(-3.05%)
Oct 31, 2017 5.070 5.360 5.070 5.240 86,825 -0.11(-2.06%)
Oct 30, 2017 5.140 5.350 5.130 5.350 88,405 +0.21(+4.09%)
Oct 27, 2017 5.010 5.220 4.700 5.140 94,295 +0.03(+0.59%)
Oct 26, 2017 5.360 5.420 5.060 5.110 68,436 -0.31(-5.72%)
Oct 25, 2017 5.410 5.460 5.300 5.420 49,646 -0.01(-0.18%)
Oct 24, 2017 5.600 5.600 5.390 5.430 50,682 -0.16(-2.86%)
Oct 23, 2017 5.680 5.680 5.350 5.590 101,531 -0.09(-1.58%)
Oct 20, 2017 5.730 5.780 5.680 5.680 51,290 -0.11(-1.90%)
Oct 19, 2017 5.630 5.850 5.620 5.790 79,528 +0.14(+2.48%)
Oct 18, 2017 5.610 5.720 5.610 5.650 62,646 -0.05(-0.88%)
Oct 17, 2017 5.640 5.740 5.490 5.700 92,416 +0.00(+0.00%)
Oct 16, 2017 5.790 5.800 5.680 5.700 75,752 -0.13(-2.23%)
Oct 13, 2017 5.890 5.910 5.660 5.830 114,201 -0.01(-0.17%)
Oct 12, 2017 5.950 5.950 5.780 5.840 32,324 -0.11(-1.85%)
Oct 11, 2017 5.840 5.960 5.680 5.950 80,355 +0.13(+2.23%)
Oct 10, 2017 5.760 5.920 5.750 5.820 71,065 +0.16(+2.83%)
Oct 06, 2017 5.550 5.770 5.490 5.660 78,585 +0.13(+2.35%)
Oct 05, 2017 5.300 5.550 5.300 5.530 77,476 +0.23(+4.34%)
Oct 04, 2017 5.290 5.470 5.270 5.300 69,132 +0.03(+0.57%)
Oct 03, 2017 5.190 5.350 5.110 5.270 110,812 +0.09(+1.74%)
Oct 02, 2017 5.140 5.290 5.130 5.180 40,957 +0.04(+0.78%)
Sep 29, 2017 5.250 5.250 5.110 5.140 22,265 -0.05(-0.96%)
Sep 28, 2017 5.170 5.240 5.080 5.190 38,060 +0.02(+0.39%)
Sep 27, 2017 5.160 5.280 5.040 5.170 30,383 -0.06(-1.15%)
Sep 26, 2017 5.240 5.280 5.200 5.230 57,184 -0.03(-0.57%)
Sep 25, 2017 5.030 5.350 5.030 5.260 59,092 +0.13(+2.53%)
Sep 22, 2017 4.910 5.180 4.870 5.130 66,224 +0.22(+4.48%)
Sep 21, 2017 4.980 5.050 4.900 4.910 104,435 -0.19(-3.73%)
Sep 20, 2017 5.060 5.210 4.900 5.100 107,240 +0.01(+0.20%)
Sep 19, 2017 5.200 5.200 5.020 5.090 102,030 +0.00(+0.00%)
Sep 18, 2017 5.330 5.380 4.880 5.090 300,677 -0.08(-1.55%)
Sep 15, 2017 5.900 6.020 5.170 5.170 466,649 -0.78(-13.11%)
Sep 14, 2017 5.590 6.000 5.530 5.950 89,734 +0.15(+2.59%)
Sep 13, 2017 5.880 5.900 5.580 5.800 97,718 -0.09(-1.53%)
Sep 12, 2017 5.500 5.940 5.500 5.890 86,255 +0.31(+5.56%)
Sep 11, 2017 5.660 5.690 5.090 5.580 193,336 -0.17(-2.96%)
Sep 08, 2017 5.970 5.980 5.500 5.750 140,722 -0.19(-3.20%)
Sep 07, 2017 5.930 6.070 5.890 5.940 93,405 -0.06(-1.00%)
Sep 06, 2017 5.890 6.110 5.690 6.000 176,232 +0.20(+3.45%)
Sep 05, 2017 5.400 5.850 5.400 5.800 115,653 +0.41(+7.61%)
Sep 01, 2017 5.430 5.430 5.300 5.390 81,691 +0.06(+1.13%)
Aug 31, 2017 5.000 5.520 4.990 5.330 207,531 +0.29(+5.75%)
Aug 30, 2017 4.850 5.050 4.840 5.040 132,219 +0.16(+3.28%)
Aug 29, 2017 4.890 5.000 4.800 4.880 114,844 +0.00(+0.00%)
Aug 28, 2017 4.520 4.900 4.520 4.880 156,467 +0.40(+8.93%)
Aug 25, 2017 4.370 4.580 4.330 4.480 95,014 +0.24(+5.66%)
Aug 24, 2017 4.140 4.500 4.130 4.240 122,046 +0.14(+3.41%)
Aug 23, 2017 4.120 4.150 4.090 4.100 22,966 -0.07(-1.68%)
Aug 22, 2017 4.140 4.190 4.110 4.170 24,840 +0.06(+1.46%)
Aug 21, 2017 4.110 4.170 4.090 4.110 36,180 -0.03(-0.72%)
Aug 18, 2017 4.230 4.240 4.090 4.140 34,081 +0.01(+0.24%)
Aug 17, 2017 4.220 4.240 4.100 4.130 35,258 -0.06(-1.43%)
Aug 16, 2017 3.960 4.220 3.950 4.190 123,282 +0.25(+6.35%)
Aug 15, 2017 3.810 3.980 3.810 3.940 11,827 +0.03(+0.77%)
Aug 14, 2017 3.900 3.950 3.800 3.910 29,747 -0.04(-1.01%)
Aug 11, 2017 3.850 3.970 3.790 3.950 27,839 +0.14(+3.67%)
Aug 10, 2017 3.710 3.850 3.710 3.810 28,679 +0.12(+3.25%)
Aug 09, 2017 3.700 3.750 3.650 3.690 18,815 +0.02(+0.54%)
Aug 08, 2017 3.730 3.740 3.670 3.670 19,547 -0.13(-3.42%)
Aug 04, 2017 3.880 3.880 3.700 3.800 40,630 -0.06(-1.55%)
Aug 03, 2017 3.910 3.910 3.840 3.860 15,983 -0.03(-0.77%)
Aug 02, 2017 3.890 3.940 3.890 3.890 15,266 -0.03(-0.77%)
Aug 01, 2017 3.910 3.970 3.890 3.920 29,324 -0.07(-1.75%)
Jul 31, 2017 4.070 4.120 3.990 3.990 14,583 -0.11(-2.68%)
Jul 28, 2017 4.110 4.140 4.050 4.100 31,395 -0.04(-0.97%)
Jul 27, 2017 4.020 4.150 4.000 4.140 54,069 +0.08(+1.97%)
Jul 26, 2017 4.030 4.100 3.960 4.060 43,595 +0.06(+1.50%)
Jul 25, 2017 4.010 4.060 3.950 4.000 37,794 -0.04(-0.99%)
Jul 24, 2017 4.030 4.040 3.900 4.040 26,209 +0.00(+0.00%)
Jul 21, 2017 4.170 4.180 4.030 4.040 38,575 -0.09(-2.18%)
Jul 20, 2017 4.030 4.150 4.010 4.130 101,912 +0.10(+2.48%)
Jul 19, 2017 3.870 4.030 3.870 4.030 41,104 +0.08(+2.03%)
Jul 18, 2017 3.880 4.000 3.870 3.950 46,806 +0.08(+2.07%)
Jul 17, 2017 3.890 3.890 3.730 3.870 30,208 +0.06(+1.57%)
Jul 14, 2017 3.820 3.610 3.810 44,112 +0.20(+5.54%)
Jul 13, 2017 3.560 3.610 3.520 3.610 8,216 +0.09(+2.56%)
Jul 12, 2017 3.490 3.520 3.460 3.520 5,360 +0.09(+2.62%)
Jul 11, 2017 3.420 3.500 3.400 3.430 21,163 +0.04(+1.18%)
Jul 10, 2017 3.380 3.470 3.350 3.390 12,609 -0.03(-0.88%)
Jul 07, 2017 3.500 3.500 3.220 3.420 37,163 -0.18(-5.00%)
Jul 06, 2017 3.600 3.620 3.530 3.600 22,156 +0.05(+1.41%)
Jul 05, 2017 3.530 3.600 3.530 3.550 25,002 -0.03(-0.84%)
Jul 04, 2017 3.730 3.790 3.580 3.580 30,531 -0.15(-4.02%)
Jul 03, 2017 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Jun 30, 2017 3.650 3.750 3.580 3.730 29,575 +0.02(+0.54%)
Jun 29, 2017 3.800 3.800 3.680 3.710 26,666 -0.02(-0.54%)
Jun 28, 2017 3.810 3.810 3.720 3.730 4,474 -0.02(-0.53%)
Jun 27, 2017 3.950 3.950 3.750 3.750 26,161 -0.05(-1.32%)
Jun 26, 2017 3.880 3.880 3.800 3.800 13,896 -0.10(-2.56%)
Jun 23, 2017 3.760 3.900 3.750 3.900 52,930 +0.22(+5.98%)
Jun 22, 2017 3.750 3.800 3.680 3.680 49,596 -0.12(-3.16%)
Jun 21, 2017 3.780 3.860 3.750 3.800 30,074 +0.12(+3.26%)
Jun 20, 2017 3.750 3.850 3.680 3.680 19,441 -0.08(-2.13%)
Jun 19, 2017 3.800 3.990 3.750 3.760 18,089 -0.08(-2.08%)
Jun 16, 2017 3.920 4.090 3.840 3.840 127,663 -0.04(-1.03%)
Jun 15, 2017 3.950 3.950 3.800 3.880 28,065 +0.03(+0.91%)
Jun 14, 2017 3.950 3.950 3.830 3.845 18,712 -0.07(-1.91%)
Jun 13, 2017 3.850 3.930 3.850 3.920 22,065 +0.12(+3.16%)
Jun 12, 2017 3.810 3.900 3.800 3.800 17,179 -0.03(-0.78%)
Jun 09, 2017 3.900 3.900 3.830 3.830 12,088 -0.02(-0.52%)
Jun 08, 2017 3.950 3.960 3.850 3.850 27,604 -0.06(-1.53%)
Jun 07, 2017 3.990 4.000 3.900 3.910 18,976 -0.04(-1.01%)
Jun 06, 2017 3.820 4.010 3.820 3.950 64,129 +0.14(+3.67%)
Jun 05, 2017 3.950 3.950 3.810 3.810 12,444 -0.09(-2.31%)
Jun 02, 2017 3.890 3.960 3.850 3.900 36,293 +0.00(+0.00%)
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.