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:

Proshares Bitcoin Strategy ETF (NY: BITO )

19.88 -0.58 (-2.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 20.06 20.10 19.40 19.69 14,714,509 -0.43(-2.12%)
May 30, 2024 19.95 20.36 19.89 20.11 10,461,019 +0.46(+2.35%)
May 29, 2024 19.83 19.87 19.61 19.65 5,314,787 -0.35(-1.73%)
May 28, 2024 20.00 20.05 19.65 20.00 6,630,942 -0.26(-1.28%)
May 24, 2024 19.76 20.31 19.60 20.26 7,812,900 +0.63(+3.20%)
May 23, 2024 20.28 20.33 19.51 19.63 10,082,510 -0.77(-3.78%)
May 22, 2024 20.44 20.72 20.27 20.40 8,596,531 +0.12(+0.57%)
May 21, 2024 20.81 20.90 20.26 20.28 10,871,043 -0.26(-1.26%)
May 20, 2024 19.63 20.58 19.55 20.54 12,799,742 +0.90(+4.59%)
May 17, 2024 19.44 19.81 19.28 19.64 13,421,134 +0.53(+2.76%)
May 16, 2024 19.37 19.48 18.93 19.12 9,419,557 -0.25(-1.30%)
May 15, 2024 18.84 19.50 18.75 19.37 19,933,832 +1.34(+7.45%)
May 14, 2024 18.16 18.26 17.90 18.03 6,832,205 -0.51(-2.73%)
May 13, 2024 18.43 18.62 18.34 18.53 8,083,482 +0.75(+4.22%)
May 10, 2024 18.40 18.51 17.62 17.78 15,211,244 -0.52(-2.84%)
May 09, 2024 17.95 18.40 17.82 18.30 9,742,950 +0.10(+0.56%)
May 08, 2024 18.16 18.42 18.08 18.20 7,824,806 -0.28(-1.52%)
May 07, 2024 18.66 18.88 18.42 18.48 8,276,376 -0.04(-0.19%)
May 06, 2024 18.62 18.84 18.38 18.52 10,562,025 +0.32(+1.75%)
May 03, 2024 17.95 18.26 17.94 18.20 11,810,639 +0.79(+4.52%)
May 02, 2024 17.21 17.48 17.07 17.41 10,598,809 +0.77(+4.64%)
May 01, 2024 16.89 17.42 16.55 16.64 27,954,514 -0.63(-3.63%)
Apr 30, 2024 17.89 18.03 17.25 17.27 19,562,054 -1.21(-6.57%)
Apr 29, 2024 18.33 18.55 18.08 18.48 8,753,984 -0.20(-1.05%)
Apr 26, 2024 18.72 19.05 18.57 18.68 11,367,561 -0.35(-1.84%)
Apr 25, 2024 18.55 19.07 18.45 19.03 11,752,817 +0.25(+1.33%)
Apr 24, 2024 19.40 19.51 18.72 18.78 14,670,346 -0.78(-4.00%)
Apr 23, 2024 19.49 19.78 19.45 19.56 8,733,369 -0.01(-0.07%)
Apr 22, 2024 19.44 19.70 19.34 19.57 21,733,102 +0.63(+3.31%)
Apr 19, 2024 19.08 19.21 18.72 18.95 15,421,008 +0.22(+1.19%)
Apr 18, 2024 18.43 18.94 18.24 18.72 13,896,697 +0.76(+4.24%)
Apr 17, 2024 18.39 18.58 17.57 17.96 20,954,478 -0.55(-2.99%)
Apr 16, 2024 18.66 18.72 18.21 18.51 15,032,700 -0.15(-0.79%)
Apr 15, 2024 19.57 19.66 18.39 18.66 21,822,534 -1.08(-5.46%)
Apr 12, 2024 20.73 20.79 19.25 19.74 37,073,648 -1.09(-5.24%)
Apr 11, 2024 20.94 20.97 20.53 20.83 15,247,055 +0.13(+0.65%)
Apr 10, 2024 19.97 20.71 19.91 20.70 25,337,634 +0.32(+1.59%)
Apr 09, 2024 20.87 20.99 20.15 20.38 15,851,867 -0.86(-4.03%)
Apr 08, 2024 21.37 21.39 21.06 21.23 17,647,936 +1.34(+6.71%)
Apr 05, 2024 19.76 20.30 19.76 19.90 17,469,746 -0.35(-1.73%)
Apr 04, 2024 19.91 20.54 19.87 20.25 17,779,770 +0.77(+3.95%)
Apr 03, 2024 19.44 19.82 19.40 19.48 12,791,768 -0.01(-0.07%)
Apr 02, 2024 19.17 19.63 19.08 19.49 24,430,132 -1.17(-5.65%)
Apr 01, 2024 20.73 20.79 20.14 20.66 20,729,142 -0.35(-1.65%)
Mar 28, 2024 21.14 21.00 20.99 21.01 25,836,172 +0.68(+3.33%)
Mar 27, 2024 21.28 21.30 20.26 20.33 37,702,460 -0.29(-1.42%)
Mar 26, 2024 20.97 21.09 20.58 20.62 22,476,484 -0.50(-2.37%)
Mar 25, 2024 19.90 21.16 19.89 21.12 29,403,212 +2.16(+11.39%)
Mar 22, 2024 19.06 19.11 18.61 18.96 23,027,172 -0.42(-2.15%)
Mar 21, 2024 20.13 20.15 19.29 19.38 32,259,538 -0.20(-1.03%)
Mar 20, 2024 18.88 19.68 18.48 19.58 36,183,196 +0.45(+2.35%)
Mar 19, 2024 18.98 19.61 18.52 19.13 38,004,432 -0.78(-3.92%)
Mar 18, 2024 20.26 20.44 19.83 19.91 32,940,628 -0.69(-3.35%)
Mar 15, 2024 20.23 21.06 20.11 20.60 44,415,468 -0.06(-0.28%)
Mar 14, 2024 21.66 21.72 20.41 20.66 64,822,152 -1.22(-5.59%)
Mar 13, 2024 21.73 21.97 21.43 21.88 26,730,614 +0.56(+2.62%)
Mar 12, 2024 21.60 21.88 20.51 21.32 53,787,160 -0.25(-1.15%)
Mar 11, 2024 21.66 21.81 21.30 21.57 38,032,088 +0.89(+4.31%)
Mar 08, 2024 20.41 21.08 19.80 20.68 70,051,176 +0.45(+2.22%)
Mar 07, 2024 20.17 20.40 19.94 20.23 28,396,394 +0.18(+0.91%)
Mar 06, 2024 19.94 20.21 19.52 20.05 35,795,168 +1.54(+8.33%)
Mar 05, 2024 20.23 20.80 17.85 18.51 128,992,184 -1.74(-8.61%)
Mar 04, 2024 19.54 20.38 19.54 20.25 61,356,540 +1.39(+7.38%)
Mar 01, 2024 18.68 18.97 18.30 18.86 42,988,132 +0.32(+1.74%)
Feb 29, 2024 18.96 19.05 18.05 18.54 63,699,624 +0.49(+2.74%)
Feb 28, 2024 18.02 19.23 17.76 18.04 113,540,592 +0.96(+5.64%)
Feb 27, 2024 17.04 17.27 16.86 17.08 36,526,560 +0.72(+4.38%)
Feb 26, 2024 15.40 16.50 15.40 16.36 37,769,196 +1.05(+6.83%)
Feb 23, 2024 15.34 15.39 15.17 15.32 14,506,631 -0.29(-1.83%)
Feb 22, 2024 15.33 15.64 15.30 15.60 17,922,556 +0.32(+2.07%)
Feb 21, 2024 15.30 15.44 15.20 15.28 15,632,987 -0.36(-2.27%)
Feb 20, 2024 15.73 15.75 15.25 15.64 20,302,932 +0.03(+0.20%)
Feb 16, 2024 15.73 15.80 15.53 15.61 20,863,810 +0.03(+0.20%)
Feb 15, 2024 15.78 15.92 15.52 15.58 27,985,012 +0.00(+0.00%)
Feb 14, 2024 15.56 15.68 15.42 15.58 25,684,756 +0.72(+4.82%)
Feb 13, 2024 14.74 14.89 14.55 14.86 24,418,374 -0.25(-1.64%)
Feb 12, 2024 14.50 15.16 14.48 15.11 29,637,178 +0.81(+5.68%)
Feb 09, 2024 14.14 14.51 14.08 14.29 32,925,498 +0.61(+4.45%)
Feb 08, 2024 13.54 13.79 13.49 13.69 19,693,942 +0.40(+3.01%)
Feb 07, 2024 12.96 13.33 12.89 13.29 15,398,144 +0.34(+2.60%)
Feb 06, 2024 12.89 13.05 12.87 12.95 10,367,667 +0.23(+1.85%)
Feb 05, 2024 13.03 13.05 12.70 12.72 11,314,039 -0.19(-1.47%)
Feb 02, 2024 12.84 13.08 12.83 12.91 14,100,063 -0.03(-0.20%)
Feb 01, 2024 12.75 13.02 12.73 12.93 23,146,508 +0.14(+1.12%)
Jan 31, 2024 12.84 13.17 12.77 12.79 28,830,930 -0.31(-2.38%)
Jan 30, 2024 13.04 13.15 13.01 13.10 26,387,618 +0.11(+0.86%)
Jan 29, 2024 12.61 13.03 12.56 12.99 23,013,300 +0.34(+2.66%)
Jan 26, 2024 12.38 12.71 12.35 12.65 29,297,444 +0.67(+5.62%)
Jan 25, 2024 12.03 12.07 11.90 11.98 21,765,968 +0.07(+0.58%)
Jan 24, 2024 12.03 12.10 11.88 11.91 23,540,670 +0.12(+1.01%)
Jan 23, 2024 11.67 11.93 11.60 11.79 28,886,210 -0.29(-2.42%)
Jan 22, 2024 12.20 12.28 11.84 12.08 42,045,240 -0.44(-3.48%)
Jan 19, 2024 12.35 12.68 12.12 12.52 31,255,636 +0.23(+1.88%)
Jan 18, 2024 12.81 12.91 12.21 12.29 40,291,288 -0.60(-4.64%)
Jan 17, 2024 12.79 12.94 12.70 12.89 28,137,932 -0.14(-1.10%)
Jan 16, 2024 12.88 13.08 12.64 13.03 39,931,324 -0.09(-0.71%)
Jan 12, 2024 13.78 13.81 12.95 13.12 73,989,648 -0.79(-5.69%)
Jan 11, 2024 14.43 14.85 13.70 13.92 141,929,712 -0.02(-0.13%)
Jan 10, 2024 13.70 14.15 13.50 13.93 97,820,864 -0.22(-1.58%)
Jan 09, 2024 14.17 14.26 14.06 14.16 36,228,604 -0.08(-0.57%)
Jan 08, 2024 13.65 14.36 13.55 14.24 56,984,140 +0.90(+6.73%)
Jan 05, 2024 13.27 13.48 13.06 13.34 38,429,000 -0.07(-0.51%)
Jan 04, 2024 13.14 13.62 13.11 13.41 36,895,084 +0.45(+3.46%)
Jan 03, 2024 12.75 13.21 12.75 12.96 53,427,540 -0.68(-4.98%)
Jan 02, 2024 13.99 14.03 13.62 13.64 33,346,630 +0.87(+6.83%)
Dec 29, 2023 13.06 13.15 12.60 12.77 46,819,776 -0.21(-1.59%)
Dec 28, 2023 13.07 13.08 12.89 12.97 27,251,876 -0.31(-2.30%)
Dec 27, 2023 13.11 13.32 13.08 13.28 43,137,664 +0.41(+3.20%)
Dec 26, 2023 13.02 13.04 12.71 12.87 25,798,482 -0.49(-3.69%)
Dec 22, 2023 13.26 13.48 13.26 13.36 17,064,818 -0.02(-0.19%)
Dec 21, 2023 13.43 13.45 13.26 13.39 20,760,722 +0.07(+0.52%)
Dec 20, 2023 13.50 13.60 13.25 13.32 31,692,370 +0.40(+3.12%)
Dec 19, 2023 13.06 13.07 12.77 12.91 24,594,564 +0.07(+0.58%)
Dec 18, 2023 12.70 12.86 12.58 12.84 15,627,929 -0.09(-0.67%)
Dec 15, 2023 12.91 12.95 12.75 12.93 16,615,583 -0.22(-1.65%)
Dec 14, 2023 13.03 13.32 12.94 13.14 22,308,430 -0.01(-0.09%)
Dec 13, 2023 12.69 13.18 12.67 13.16 27,598,770 +0.54(+4.27%)
Dec 12, 2023 12.80 12.80 12.44 12.62 14,914,494 +0.12(+0.94%)
Dec 11, 2023 12.82 12.90 12.31 12.50 41,612,616 -1.17(-8.56%)
Dec 08, 2023 13.38 13.69 13.38 13.67 29,059,396 +0.38(+2.84%)
Dec 07, 2023 13.35 13.51 13.22 13.29 15,702,444 -0.15(-1.15%)
Dec 06, 2023 13.59 13.61 13.42 13.45 20,499,084 -0.03(-0.23%)
Dec 05, 2023 12.96 13.55 12.92 13.48 45,825,544 +0.64(+4.96%)
Dec 04, 2023 12.80 12.94 12.64 12.84 35,268,720 +0.92(+7.68%)
Dec 01, 2023 11.79 12.04 11.77 11.92 22,705,684 +0.33(+2.81%)
Nov 30, 2023 11.59 11.63 11.50 11.60 9,594,750 +0.02(+0.21%)
Nov 29, 2023 11.73 11.75 11.54 11.57 19,121,054 -0.25(-2.13%)
Nov 28, 2023 11.54 11.94 11.50 11.83 25,510,076 +0.52(+4.57%)
Nov 27, 2023 11.30 11.44 11.28 11.31 16,328,253 -0.44(-3.72%)
Nov 24, 2023 11.65 11.97 11.65 11.75 21,212,872 +0.07(+0.63%)
Nov 22, 2023 11.30 11.68 11.20 11.67 23,191,114 +0.26(+2.26%)
Nov 21, 2023 11.45 11.64 11.22 11.41 32,949,020 -0.23(-2.00%)
Nov 20, 2023 11.49 11.71 11.40 11.65 21,033,792 +0.35(+3.10%)
Nov 17, 2023 11.24 11.46 11.10 11.30 21,606,628 +0.17(+1.49%)
Nov 16, 2023 11.33 11.43 10.99 11.13 21,558,814 -0.55(-4.68%)
Nov 15, 2023 11.20 11.76 11.15 11.68 30,743,844 +0.77(+7.10%)
Nov 14, 2023 11.33 11.38 10.73 10.90 32,146,150 -0.49(-4.31%)
Nov 13, 2023 11.43 11.49 11.30 11.40 12,356,837 -0.19(-1.64%)
Nov 10, 2023 11.48 11.67 11.46 11.59 17,722,464 +0.25(+2.17%)
Nov 09, 2023 11.65 11.82 11.05 11.34 65,497,716 +0.27(+2.44%)
Nov 08, 2023 10.96 11.12 10.87 11.07 21,200,224 -0.08(-0.72%)
Nov 07, 2023 10.79 11.21 10.71 11.15 29,248,172 +0.26(+2.43%)
Nov 06, 2023 10.90 10.95 10.80 10.88 7,711,266 +0.17(+1.61%)
Nov 03, 2023 10.67 10.83 10.65 10.71 18,199,744 -0.16(-1.47%)
Nov 02, 2023 10.91 10.95 10.63 10.87 21,211,436 +0.10(+0.91%)
Nov 01, 2023 10.81 10.84 10.55 10.77 32,820,050 +0.05(+0.46%)
Oct 31, 2023 10.64 10.76 10.57 10.73 13,885,291 +0.04(+0.34%)
Oct 30, 2023 10.73 10.80 10.55 10.69 17,514,382 +0.26(+2.45%)
Oct 27, 2023 10.59 10.62 10.34 10.43 20,581,568 -0.10(-0.98%)
Oct 26, 2023 10.66 10.71 10.48 10.54 22,283,200 -0.28(-2.59%)
Oct 25, 2023 10.71 10.94 10.65 10.82 26,828,982 +0.34(+3.26%)
Oct 24, 2023 10.71 10.74 10.33 10.48 60,432,096 +0.71(+7.31%)
Oct 23, 2023 9.512 9.786 9.445 9.762 34,128,020 +0.56(+6.10%)
Oct 20, 2023 9.183 9.262 9.116 9.201 13,337,904 +0.24(+2.72%)
Oct 19, 2023 8.866 9.009 8.841 8.957 9,480,581 +0.19(+2.16%)
Oct 18, 2023 8.811 8.835 8.737 8.768 5,677,516 -0.10(-1.10%)
Oct 17, 2023 8.786 8.904 8.747 8.866 7,439,276 +0.01(+0.14%)
Oct 16, 2023 9.109 9.390 8.625 8.853 54,932,640 +0.55(+6.61%)
Oct 13, 2023 8.341 8.353 8.263 8.305 5,390,200 +0.02(+0.29%)
Oct 12, 2023 8.292 8.311 8.228 8.280 6,104,588 -0.02(-0.22%)
Oct 11, 2023 8.420 8.433 8.219 8.298 11,674,824 -0.20(-2.37%)
Oct 10, 2023 8.518 8.591 8.475 8.500 8,624,979 -0.08(-0.92%)
Oct 09, 2023 8.536 8.634 8.469 8.579 7,211,716 -0.13(-1.54%)
Oct 06, 2023 8.509 8.747 8.509 8.713 11,401,060 +0.18(+2.07%)
Oct 05, 2023 8.719 8.762 8.489 8.536 9,620,355 -0.05(-0.64%)
Oct 04, 2023 8.536 8.658 8.475 8.591 7,996,200 +0.13(+1.51%)
Oct 03, 2023 8.542 8.579 8.457 8.463 7,528,079 -0.24(-2.73%)
Oct 02, 2023 8.841 8.933 8.585 8.701 15,034,605 +0.33(+3.89%)
Sep 29, 2023 8.387 8.424 8.281 8.375 6,674,482 -0.09(-1.07%)
Sep 28, 2023 8.248 8.527 8.236 8.466 13,797,255 +0.30(+3.64%)
Sep 27, 2023 8.321 8.336 8.115 8.169 8,507,376 +0.00(+0.00%)
Sep 26, 2023 8.133 8.182 8.108 8.169 6,268,722 -0.03(-0.37%)
Sep 25, 2023 8.133 8.219 8.175 8.199 6,621,132 -0.06(-0.73%)
Sep 22, 2023 8.290 8.321 8.254 8.260 7,129,571 -0.03(-0.37%)
Sep 21, 2023 8.266 8.321 8.205 8.290 6,588,899 -0.10(-1.16%)
Sep 20, 2023 8.418 8.521 8.345 8.387 8,400,826 -0.10(-1.14%)
Sep 19, 2023 8.466 8.588 8.384 8.484 9,489,237 +0.13(+1.60%)
Sep 18, 2023 8.503 8.544 8.284 8.351 12,158,438 +0.12(+1.47%)
Sep 15, 2023 8.230 8.266 8.166 8.230 5,550,615 -0.08(-0.95%)
Sep 14, 2023 8.309 8.375 8.269 8.309 13,061,236 +0.16(+2.01%)
Sep 13, 2023 8.139 8.242 8.115 8.145 11,447,041 +0.03(+0.37%)
Sep 12, 2023 8.127 8.284 8.060 8.115 13,340,513 +0.34(+4.37%)
Sep 11, 2023 7.999 8.027 7.757 7.775 17,728,448 -0.31(-3.83%)
Sep 08, 2023 8.054 8.090 8.017 8.084 6,957,497 +0.02(+0.23%)
Sep 07, 2023 7.975 8.093 7.963 8.066 6,856,118 +0.07(+0.91%)
Sep 06, 2023 7.993 8.120 7.866 7.993 14,457,868 +0.00(+0.00%)
Sep 05, 2023 8.011 8.060 7.969 7.993 6,335,118 +0.01(+0.08%)
Sep 01, 2023 8.096 8.109 7.881 7.987 15,471,372 -0.16(-1.97%)
Aug 31, 2023 8.457 8.481 8.075 8.148 34,732,352 -0.31(-3.66%)
Aug 30, 2023 8.548 8.554 8.421 8.457 33,784,296 -0.23(-2.65%)
Aug 29, 2023 8.099 8.797 8.099 8.687 96,103,864 +0.59(+7.26%)
Aug 28, 2023 8.136 8.169 8.072 8.099 8,499,943 +0.01(+0.07%)
Aug 25, 2023 8.166 8.209 8.030 8.093 14,583,446 -0.03(-0.37%)
Aug 24, 2023 8.215 8.221 8.057 8.124 8,544,103 -0.18(-2.19%)
Aug 23, 2023 8.063 8.366 8.063 8.305 21,207,288 +0.25(+3.08%)
Aug 22, 2023 8.124 8.145 8.033 8.057 9,197,761 -0.10(-1.19%)
Aug 21, 2023 8.130 8.193 8.069 8.154 11,924,607 +0.01(+0.07%)
Aug 18, 2023 8.202 8.257 8.008 8.148 32,460,044 -0.57(-6.54%)
Aug 17, 2023 8.918 8.930 8.651 8.718 25,656,806 -0.39(-4.32%)
Aug 16, 2023 9.112 9.166 9.057 9.112 8,266,845 -0.02(-0.27%)
Aug 15, 2023 9.221 9.257 9.103 9.136 10,759,201 -0.05(-0.59%)
Aug 14, 2023 9.191 9.330 9.172 9.191 7,641,624 -0.03(-0.33%)
Aug 11, 2023 9.233 9.285 9.172 9.221 6,226,231 -0.01(-0.07%)
Aug 10, 2023 9.288 9.342 9.194 9.227 7,134,951 +0.01(+0.07%)
Aug 09, 2023 9.427 9.427 9.215 9.221 11,743,335 -0.19(-2.06%)
Aug 08, 2023 9.263 9.463 9.217 9.415 17,185,312 +0.27(+2.92%)
Aug 07, 2023 9.112 9.163 8.984 9.148 7,158,123 +0.05(+0.60%)
Aug 04, 2023 9.172 9.218 9.072 9.094 6,303,606 -0.10(-1.06%)
Aug 03, 2023 9.154 9.245 9.138 9.191 7,182,981 +0.05(+0.53%)
Aug 02, 2023 9.239 9.263 9.055 9.142 11,700,419 -0.05(-0.53%)
Aug 01, 2023 9.075 9.221 8.948 9.191 13,285,728 +0.04(+0.43%)
Jul 31, 2023 9.264 9.272 9.138 9.151 8,211,003 -0.07(-0.77%)
Jul 28, 2023 9.204 9.302 9.181 9.222 6,826,683 +0.08(+0.84%)
Jul 27, 2023 9.275 9.293 9.116 9.145 9,333,384 -0.12(-1.28%)
Jul 26, 2023 9.204 9.296 9.190 9.264 8,586,906 +0.06(+0.64%)
Jul 25, 2023 9.181 9.269 9.181 9.204 5,696,343 +0.03(+0.32%)
Jul 24, 2023 9.228 9.234 9.092 9.175 10,371,809 -0.25(-2.70%)
Jul 21, 2023 9.435 9.503 9.397 9.429 8,969,263 +0.04(+0.44%)
Jul 20, 2023 9.547 9.571 9.323 9.388 11,709,741 -0.09(-1.00%)
Jul 19, 2023 9.447 9.518 9.388 9.482 11,041,568 +0.10(+1.07%)
Jul 18, 2023 9.399 9.494 9.311 9.382 13,616,732 -0.06(-0.63%)
Jul 17, 2023 9.559 9.595 9.370 9.441 13,466,396 -0.09(-0.99%)
Jul 14, 2023 9.867 9.949 9.465 9.535 33,671,824 -0.54(-5.34%)
Jul 13, 2023 9.683 10.14 9.651 10.07 51,088,872 +0.49(+5.12%)
Jul 12, 2023 9.707 9.784 9.556 9.583 15,645,842 -0.11(-1.16%)
Jul 11, 2023 9.618 9.763 9.577 9.695 14,983,050 -0.09(-0.97%)
Jul 10, 2023 9.553 9.790 9.553 9.790 10,186,454 +0.22(+2.29%)
Jul 07, 2023 9.600 9.671 9.540 9.571 12,517,967 -0.03(-0.31%)
Jul 06, 2023 9.713 9.719 9.465 9.600 13,441,391 -0.05(-0.55%)
Jul 05, 2023 9.589 9.723 9.577 9.654 10,754,066 -0.24(-2.39%)
Jul 03, 2023 9.742 9.932 9.725 9.890 12,940,427 +0.24(+2.54%)
Jun 30, 2023 9.912 9.918 9.322 9.645 45,012,900 -0.12(-1.22%)
Jun 29, 2023 9.822 9.833 9.702 9.765 10,849,923 +0.17(+1.78%)
Jun 28, 2023 9.611 9.719 9.515 9.594 15,632,478 -0.18(-1.86%)
Jun 27, 2023 9.759 9.907 9.697 9.776 24,330,840 +0.14(+1.41%)
Jun 26, 2023 9.714 9.799 9.548 9.640 17,814,036 -0.25(-2.53%)
Jun 23, 2023 9.634 10.05 9.555 9.890 53,580,748 +0.24(+2.53%)
Jun 22, 2023 9.679 9.719 9.438 9.645 17,635,200 +0.03(+0.35%)
Jun 21, 2023 9.293 9.819 9.271 9.611 35,293,972 +0.64(+7.16%)
Jun 20, 2023 8.549 8.998 8.475 8.969 25,930,210 +0.57(+6.83%)
Jun 16, 2023 8.123 8.444 7.981 8.396 23,315,418 +0.31(+3.79%)
Jun 15, 2023 7.947 8.106 7.896 8.089 15,826,132 -0.14(-1.66%)
Jun 14, 2023 8.271 8.293 8.180 8.225 7,116,429 +0.00(+0.00%)
Jun 13, 2023 8.305 8.316 8.166 8.225 4,979,688 +0.01(+0.14%)
Jun 12, 2023 8.237 8.259 8.149 8.214 6,450,572 -0.18(-2.17%)
Jun 09, 2023 8.515 8.521 8.390 8.396 7,793,670 -0.06(-0.74%)
Jun 08, 2023 8.407 8.555 8.367 8.458 7,149,556 +0.03(+0.34%)
Jun 07, 2023 8.521 8.572 8.350 8.430 9,974,445 -0.20(-2.37%)
Jun 06, 2023 8.112 8.680 8.078 8.634 28,993,078 +0.50(+6.15%)
Jun 05, 2023 8.504 8.529 8.049 8.134 22,347,062 -0.55(-6.34%)
Jun 02, 2023 8.612 8.697 8.532 8.685 7,225,878 +0.15(+1.80%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.