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

Covanta Holding Corp (NY: CVA )

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 28, 2021 14.74 14.74 14.58 14.68 354,340 +0.00(+0.00%)
May 27, 2021 14.67 14.81 14.65 14.68 825,209 +0.16(+1.09%)
May 26, 2021 14.59 14.66 14.37 14.53 682,124 -0.02(-0.14%)
May 25, 2021 15.02 15.06 14.55 14.55 464,843 -0.43(-2.85%)
May 24, 2021 14.99 15.09 14.92 14.97 287,562 +0.00(+0.00%)
May 21, 2021 15.01 15.12 14.86 14.97 918,528 +0.11(+0.73%)
May 20, 2021 14.76 14.98 14.58 14.86 1,062,272 +0.16(+1.08%)
May 19, 2021 14.57 14.72 14.42 14.70 720,360 -0.07(-0.47%)
May 18, 2021 14.98 15.05 14.76 14.77 629,849 -0.21(-1.39%)
May 17, 2021 14.96 15.05 14.83 14.98 439,454 -0.03(-0.20%)
May 14, 2021 14.95 15.08 14.87 15.01 334,882 +0.22(+1.47%)
May 13, 2021 14.46 14.90 14.43 14.79 763,835 +0.37(+2.54%)
May 12, 2021 14.56 14.63 14.38 14.43 668,447 -0.26(-1.76%)
May 11, 2021 14.68 14.89 14.63 14.68 579,189 -0.31(-2.05%)
May 10, 2021 15.23 15.47 14.99 14.99 796,530 -0.22(-1.43%)
May 07, 2021 15.00 15.28 14.97 15.21 669,994 +0.12(+0.79%)
May 06, 2021 15.06 15.15 14.92 15.09 829,406 +0.03(+0.20%)
May 05, 2021 15.07 15.14 14.85 15.06 615,720 +0.09(+0.60%)
May 04, 2021 14.81 15.07 14.72 14.97 2,134,814 +0.15(+1.00%)
May 03, 2021 15.07 15.25 14.79 14.82 1,111,944 -0.09(-0.60%)
Apr 30, 2021 14.08 14.95 14.03 14.91 2,648,177 +1.10(+7.97%)
Apr 29, 2021 13.83 14.05 13.71 13.81 575,624 +0.14(+1.02%)
Apr 28, 2021 13.88 13.89 13.49 13.67 712,675 -0.18(-1.29%)
Apr 27, 2021 13.75 13.93 13.60 13.85 573,246 +0.07(+0.50%)
Apr 26, 2021 13.60 13.79 13.60 13.78 554,561 +0.23(+1.68%)
Apr 23, 2021 13.44 13.62 13.37 13.55 431,966 +0.16(+1.18%)
Apr 22, 2021 13.58 13.63 13.31 13.40 715,783 -0.11(-0.81%)
Apr 21, 2021 13.30 13.62 13.30 13.50 567,101 +0.19(+1.41%)
Apr 20, 2021 13.36 13.40 13.08 13.32 693,045 -0.05(-0.37%)
Apr 19, 2021 13.65 13.75 13.31 13.37 478,124 -0.33(-2.39%)
Apr 16, 2021 13.73 13.80 13.55 13.69 1,072,301 +0.04(+0.29%)
Apr 15, 2021 13.59 13.67 13.44 13.65 460,433 +0.20(+1.47%)
Apr 14, 2021 13.38 13.58 13.38 13.45 476,106 +0.08(+0.59%)
Apr 13, 2021 13.54 13.55 13.31 13.38 368,417 -0.23(-1.68%)
Apr 12, 2021 13.75 13.84 13.55 13.60 370,581 -0.15(-1.08%)
Apr 09, 2021 13.67 13.77 13.56 13.75 541,597 +0.11(+0.80%)
Apr 08, 2021 13.57 13.65 13.35 13.64 500,158 +0.10(+0.73%)
Apr 07, 2021 13.81 13.88 13.48 13.54 432,056 -0.27(-1.94%)
Apr 06, 2021 13.71 13.88 13.71 13.81 450,039 +0.07(+0.51%)
Apr 05, 2021 13.88 13.98 13.68 13.74 552,228 -0.10(-0.72%)
Apr 01, 2021 13.83 13.87 13.66 13.84 485,117 +0.10(+0.72%)
Mar 31, 2021 13.73 13.87 13.65 13.74 858,020 +0.05(+0.36%)
Mar 30, 2021 13.50 13.79 13.42 13.69 644,211 +0.21(+1.54%)
Mar 29, 2021 13.75 13.95 13.44 13.48 1,090,790 -0.39(-2.79%)
Mar 26, 2021 13.58 13.88 13.49 13.87 1,841,833 +0.42(+3.10%)
Mar 25, 2021 13.18 13.57 12.98 13.45 1,174,729 +0.17(+1.27%)
Mar 24, 2021 13.39 13.74 13.29 13.29 1,154,515 -0.02(-0.15%)
Mar 23, 2021 13.56 13.65 13.21 13.31 999,520 -0.35(-2.60%)
Mar 22, 2021 13.86 13.92 13.52 13.66 1,495,283 -0.30(-2.12%)
Mar 19, 2021 14.21 14.29 13.87 13.96 1,959,241 -0.29(-2.01%)
Mar 18, 2021 14.59 14.73 14.15 14.24 723,543 -0.40(-2.76%)
Mar 17, 2021 14.55 14.67 14.36 14.65 800,403 +0.07(+0.47%)
Mar 16, 2021 14.75 14.83 14.48 14.58 949,857 -0.14(-0.94%)
Mar 15, 2021 14.78 14.83 14.42 14.72 1,111,742 -0.16(-1.06%)
Mar 12, 2021 14.66 14.91 14.62 14.87 526,969 +0.17(+1.14%)
Mar 11, 2021 14.76 14.79 14.55 14.71 519,205 +0.11(+0.74%)
Mar 10, 2021 14.19 14.66 14.17 14.60 593,547 +0.46(+3.28%)
Mar 09, 2021 14.36 14.49 14.12 14.13 891,773 -0.06(-0.42%)
Mar 08, 2021 14.05 14.38 13.90 14.19 981,066 +0.20(+1.41%)
Mar 05, 2021 14.05 14.05 13.46 14.00 980,077 +0.21(+1.50%)
Mar 04, 2021 13.90 14.03 13.65 13.79 1,165,312 -0.14(-0.99%)
Mar 03, 2021 13.82 14.09 13.80 13.93 1,396,556 +0.11(+0.78%)
Mar 02, 2021 13.99 14.13 13.58 13.82 1,167,985 -0.25(-1.75%)
Mar 01, 2021 14.09 14.28 13.79 14.06 970,040 +0.22(+1.57%)
Feb 26, 2021 13.67 14.07 13.55 13.85 914,738 +0.22(+1.59%)
Feb 25, 2021 14.46 14.49 13.54 13.63 1,620,122 -0.87(-5.98%)
Feb 24, 2021 14.16 14.59 14.12 14.50 1,093,376 +0.33(+2.29%)
Feb 23, 2021 14.44 14.53 14.14 14.17 944,240 -0.10(-0.69%)
Feb 22, 2021 14.12 14.53 14.08 14.27 1,341,287 +0.20(+1.40%)
Feb 19, 2021 13.73 14.25 12.84 14.07 3,034,689 -0.13(-0.90%)
Feb 18, 2021 14.43 14.66 14.17 14.20 1,203,473 -0.23(-1.57%)
Feb 17, 2021 14.53 14.68 14.25 14.43 898,123 -0.29(-1.94%)
Feb 16, 2021 15.08 15.28 14.65 14.72 805,579 -0.35(-2.35%)
Feb 12, 2021 15.04 15.23 14.90 15.07 767,118 +0.07(+0.46%)
Feb 11, 2021 14.70 15.34 14.64 15.00 1,897,869 +0.36(+2.49%)
Feb 10, 2021 14.76 14.89 14.58 14.64 543,728 -0.11(-0.74%)
Feb 09, 2021 14.58 14.76 14.44 14.75 637,797 +0.19(+1.29%)
Feb 08, 2021 14.38 14.59 14.32 14.56 985,874 +0.29(+2.00%)
Feb 05, 2021 14.58 14.61 14.18 14.27 684,227 -0.19(-1.30%)
Feb 04, 2021 14.41 14.63 14.39 14.46 1,411,948 +0.16(+1.10%)
Feb 03, 2021 14.33 14.48 14.13 14.30 666,066 -0.11(-0.75%)
Feb 02, 2021 14.77 14.79 14.41 14.41 695,007 -0.28(-1.88%)
Feb 01, 2021 14.09 14.75 14.08 14.69 986,344 +0.74(+5.30%)
Jan 29, 2021 13.76 14.24 13.70 13.95 853,560 +0.12(+0.86%)
Jan 28, 2021 13.76 14.01 13.56 13.83 730,758 +0.26(+1.89%)
Jan 27, 2021 13.91 14.02 13.47 13.57 1,020,361 -0.64(-4.51%)
Jan 26, 2021 14.48 14.49 14.10 14.21 481,407 -0.16(-1.10%)
Jan 25, 2021 14.24 14.46 14.06 14.37 593,285 +0.06(+0.41%)
Jan 22, 2021 14.13 14.32 13.94 14.31 461,123 +0.05(+0.34%)
Jan 21, 2021 14.55 14.64 14.04 14.26 787,060 -0.25(-1.70%)
Jan 20, 2021 14.31 14.52 14.31 14.51 711,831 +0.22(+1.52%)
Jan 19, 2021 14.14 14.45 14.09 14.29 827,460 +0.21(+1.47%)
Jan 15, 2021 13.70 14.08 13.65 14.08 1,230,575 +0.27(+1.93%)
Jan 14, 2021 13.84 14.05 13.78 13.82 739,683 +0.08(+0.57%)
Jan 13, 2021 13.71 13.79 13.61 13.74 631,896 +0.00(+0.00%)
Jan 12, 2021 13.58 13.74 13.47 13.74 631,986 +0.27(+1.98%)
Jan 11, 2021 13.40 13.64 13.32 13.47 626,812 -0.17(-1.23%)
Jan 08, 2021 13.80 13.81 13.47 13.64 685,039 -0.09(-0.65%)
Jan 07, 2021 13.70 13.88 13.66 13.73 704,869 +0.05(+0.36%)
Jan 06, 2021 13.09 13.83 13.09 13.68 1,327,076 +0.77(+5.95%)
Jan 05, 2021 12.90 13.05 12.84 12.91 1,305,359 -0.04(-0.30%)
Jan 04, 2021 13.01 13.40 12.85 12.95 2,724,532 +0.01(+0.08%)
Dec 31, 2020 12.94 12.94 12.94 764,671 +0.25(+1.94%)
Dec 30, 2020 12.81 13.01 12.69 12.70 764,671 -0.09(-0.69%)
Dec 29, 2020 12.97 12.97 12.72 12.78 941,650 -0.09(-0.69%)
Dec 28, 2020 12.91 12.97 12.78 12.87 839,759 +0.07(+0.54%)
Dec 24, 2020 12.62 12.82 12.53 12.80 349,328 +0.11(+0.85%)
Dec 23, 2020 12.66 12.78 12.62 12.70 670,374 +0.15(+1.17%)
Dec 22, 2020 12.45 12.58 12.34 12.55 894,376 +0.07(+0.55%)
Dec 21, 2020 12.66 12.71 12.22 12.48 890,252 -0.41(-3.19%)
Dec 18, 2020 12.96 13.01 12.74 12.89 2,215,713 -0.07(-0.53%)
Dec 17, 2020 12.87 12.98 12.82 12.96 1,222,511 +0.08(+0.61%)
Dec 16, 2020 13.01 13.01 12.80 12.88 802,590 -0.01(-0.08%)
Dec 15, 2020 12.68 12.94 12.61 12.89 592,979 +0.32(+2.57%)
Dec 14, 2020 12.93 12.93 12.53 12.57 776,555 -0.20(-1.53%)
Dec 11, 2020 12.74 12.92 12.65 12.76 628,423 -0.10(-0.76%)
Dec 10, 2020 12.76 12.98 12.61 12.86 828,267 -0.02(-0.15%)
Dec 09, 2020 12.88 13.07 12.72 12.88 879,166 +0.11(+0.84%)
Dec 08, 2020 12.50 12.77 12.50 12.77 628,538 +0.07(+0.54%)
Dec 07, 2020 12.88 12.88 12.58 12.71 732,320 -0.24(-1.89%)
Dec 04, 2020 12.41 12.98 12.38 12.95 1,080,243 +0.71(+5.76%)
Dec 03, 2020 12.21 12.60 12.12 12.24 1,285,836 +0.01(+0.08%)
Dec 02, 2020 12.36 12.39 12.09 12.24 848,325 -0.17(-1.34%)
Dec 01, 2020 12.39 12.72 12.36 12.40 1,555,350 +0.25(+2.10%)
Nov 30, 2020 12.22 12.48 11.98 12.15 789,502 -0.29(-2.36%)
Nov 27, 2020 12.26 12.48 12.19 12.44 588,509 +0.11(+0.87%)
Nov 25, 2020 12.31 12.37 12.08 12.33 884,856 -0.11(-0.87%)
Nov 24, 2020 12.05 12.55 11.95 12.44 1,518,263 +0.53(+4.44%)
Nov 23, 2020 11.51 12.00 11.48 11.91 1,277,030 +0.45(+3.93%)
Nov 20, 2020 11.40 11.50 11.31 11.46 570,032 +0.00(+0.00%)
Nov 19, 2020 11.38 11.49 11.28 11.46 593,541 +0.03(+0.26%)
Nov 18, 2020 11.56 11.61 11.42 11.43 812,262 -0.11(-0.93%)
Nov 17, 2020 11.34 11.60 11.23 11.54 758,475 +0.00(+0.00%)
Nov 16, 2020 11.36 11.65 11.22 11.54 816,494 +0.39(+3.51%)
Nov 13, 2020 10.98 11.18 10.90 11.15 722,850 +0.31(+2.89%)
Nov 12, 2020 10.95 11.12 10.72 10.83 790,299 -0.27(-2.47%)
Nov 11, 2020 11.27 11.27 10.93 11.11 753,986 -0.17(-1.48%)
Nov 10, 2020 10.91 11.29 10.80 11.28 922,478 +0.50(+4.64%)
Nov 09, 2020 11.12 11.51 10.78 10.78 1,411,996 +0.30(+2.90%)
Nov 06, 2020 10.76 10.78 10.32 10.47 969,993 -0.33(-3.08%)
Nov 05, 2020 10.40 11.04 10.40 10.80 1,600,183 +0.44(+4.25%)
Nov 04, 2020 10.10 10.55 10.06 10.36 1,347,118 +0.09(+0.86%)
Nov 03, 2020 10.29 10.45 10.04 10.28 2,009,666 +0.05(+0.48%)
Nov 02, 2020 9.502 10.23 9.404 10.23 4,212,233 +1.33(+14.98%)
Oct 30, 2020 8.395 9.071 8.170 8.895 5,557,097 +1.43(+19.16%)
Oct 29, 2020 7.396 7.494 7.288 7.465 1,072,025 +0.00(+0.00%)
Oct 28, 2020 7.425 7.504 7.347 7.465 921,297 -0.14(-1.80%)
Oct 27, 2020 7.778 7.827 7.592 7.602 625,150 -0.23(-2.88%)
Oct 26, 2020 7.739 7.847 7.729 7.827 680,640 -0.06(-0.75%)
Oct 23, 2020 7.798 7.911 7.768 7.886 458,761 +0.16(+2.03%)
Oct 22, 2020 7.719 7.778 7.582 7.729 825,677 +0.00(+0.00%)
Oct 21, 2020 7.700 7.817 7.641 7.729 586,037 +0.00(+0.00%)
Oct 20, 2020 7.709 7.798 7.641 7.729 590,304 +0.07(+0.90%)
Oct 19, 2020 7.945 8.013 7.641 7.660 666,930 -0.28(-3.58%)
Oct 16, 2020 7.847 8.062 7.793 7.945 603,719 +0.02(+0.25%)
Oct 15, 2020 7.739 7.935 7.720 7.925 455,093 +0.14(+1.76%)
Oct 14, 2020 7.837 7.974 7.788 7.788 498,427 -0.06(-0.75%)
Oct 13, 2020 7.954 7.993 7.837 7.847 452,099 -0.18(-2.20%)
Oct 12, 2020 7.974 8.072 7.925 8.023 366,213 +0.04(+0.49%)
Oct 09, 2020 8.229 8.278 7.964 7.984 473,665 -0.15(-1.81%)
Oct 08, 2020 8.013 8.150 8.008 8.131 725,186 +0.21(+2.60%)
Oct 07, 2020 7.758 7.969 7.758 7.925 662,906 +0.27(+3.59%)
Oct 06, 2020 7.719 7.905 7.651 7.651 1,377,123 -0.06(-0.76%)
Oct 05, 2020 7.807 7.905 7.680 7.709 596,728 -0.07(-0.88%)
Oct 02, 2020 7.523 7.847 7.523 7.778 632,608 +0.07(+0.89%)
Oct 01, 2020 7.611 7.744 7.572 7.709 938,898 +0.12(+1.55%)
Sep 30, 2020 7.778 7.866 7.553 7.592 883,024 -0.16(-2.02%)
Sep 29, 2020 7.837 7.935 7.675 7.749 633,156 -0.11(-1.37%)
Sep 28, 2020 7.847 7.974 7.807 7.856 852,523 +0.12(+1.52%)
Sep 25, 2020 7.406 7.778 7.396 7.739 574,319 +0.24(+3.13%)
Sep 24, 2020 7.407 7.630 7.271 7.504 885,760 +0.09(+1.18%)
Sep 23, 2020 7.659 7.814 7.416 7.416 931,729 -0.25(-3.29%)
Sep 22, 2020 7.775 7.814 7.649 7.668 588,803 -0.08(-1.00%)
Sep 21, 2020 7.853 7.930 7.668 7.746 1,044,869 -0.29(-3.62%)
Sep 18, 2020 8.192 8.226 7.959 8.037 2,183,875 -0.13(-1.54%)
Sep 17, 2020 8.114 8.245 7.998 8.163 643,728 -0.10(-1.17%)
Sep 16, 2020 8.037 8.337 8.018 8.260 965,625 +0.21(+2.65%)
Sep 15, 2020 8.153 8.260 8.037 8.047 991,138 -0.06(-0.72%)
Sep 14, 2020 8.056 8.202 8.027 8.105 1,328,147 +0.05(+0.60%)
Sep 11, 2020 8.134 8.211 7.940 8.056 738,548 -0.07(-0.84%)
Sep 10, 2020 8.289 8.308 8.047 8.124 1,115,388 -0.18(-2.22%)
Sep 09, 2020 8.522 8.560 8.289 8.308 697,347 -0.17(-2.06%)
Sep 08, 2020 8.473 8.589 8.425 8.483 769,668 -0.12(-1.35%)
Sep 04, 2020 8.900 8.939 8.570 8.599 659,226 -0.20(-2.31%)
Sep 03, 2020 9.171 9.278 8.745 8.803 686,119 -0.35(-3.81%)
Sep 02, 2020 9.229 9.317 9.124 9.152 575,135 -0.10(-1.05%)
Sep 01, 2020 9.065 9.258 8.997 9.249 1,326,846 +0.10(+1.06%)
Aug 31, 2020 9.210 9.326 9.147 9.152 766,795 -0.12(-1.26%)
Aug 28, 2020 9.326 9.346 9.055 9.268 663,352 +0.02(+0.21%)
Aug 27, 2020 8.997 9.297 8.997 9.249 867,574 +0.26(+2.91%)
Aug 26, 2020 8.919 9.258 8.919 8.987 1,311,414 +0.00(+0.00%)
Aug 25, 2020 9.055 9.152 8.735 8.987 1,960,384 +0.01(+0.11%)
Aug 24, 2020 9.016 9.098 8.890 8.977 1,493,112 +0.05(+0.54%)
Aug 21, 2020 8.968 9.074 8.914 8.929 854,178 -0.09(-0.97%)
Aug 20, 2020 9.055 9.191 8.997 9.016 1,353,313 -0.20(-2.21%)
Aug 19, 2020 9.326 9.443 9.176 9.220 625,343 -0.09(-0.94%)
Aug 18, 2020 9.414 9.510 9.278 9.307 544,508 -0.14(-1.44%)
Aug 17, 2020 9.452 9.559 9.414 9.443 546,547 -0.04(-0.41%)
Aug 14, 2020 9.452 9.598 9.404 9.481 1,215,923 -0.06(-0.61%)
Aug 13, 2020 9.685 9.763 9.472 9.540 1,000,431 -0.22(-2.28%)
Aug 12, 2020 9.850 9.898 9.690 9.763 783,613 +0.03(+0.30%)
Aug 11, 2020 9.918 9.937 9.666 9.733 1,020,375 -0.06(-0.59%)
Aug 10, 2020 9.840 9.918 9.709 9.792 762,066 -0.05(-0.49%)
Aug 07, 2020 9.452 9.937 9.452 9.840 1,034,690 +0.29(+3.05%)
Aug 06, 2020 9.423 9.598 9.423 9.549 1,104,201 +0.06(+0.61%)
Aug 05, 2020 9.588 9.656 9.375 9.491 1,464,068 +0.03(+0.31%)
Aug 04, 2020 9.772 9.898 9.394 9.462 952,750 -0.34(-3.46%)
Aug 03, 2020 10.06 10.09 9.719 9.801 1,355,966 +0.26(+2.74%)
Jul 31, 2020 9.685 9.840 9.171 9.540 919,162 +0.29(+3.14%)
Jul 30, 2020 9.181 9.297 9.016 9.249 614,429 -0.11(-1.14%)
Jul 29, 2020 9.433 9.481 9.181 9.355 774,261 -0.01(-0.10%)
Jul 28, 2020 9.394 9.549 9.336 9.365 807,865 -0.10(-1.02%)
Jul 27, 2020 9.161 9.481 9.161 9.462 773,056 +0.24(+2.63%)
Jul 24, 2020 9.423 9.491 9.132 9.220 732,772 -0.18(-1.96%)
Jul 23, 2020 9.433 9.559 9.278 9.404 791,233 +0.02(+0.21%)
Jul 22, 2020 9.278 9.414 9.234 9.384 513,195 +0.04(+0.41%)
Jul 21, 2020 9.258 9.530 9.258 9.346 750,918 +0.16(+1.69%)
Jul 20, 2020 9.375 9.462 9.152 9.191 564,157 -0.25(-2.67%)
Jul 17, 2020 9.384 9.496 9.301 9.443 598,265 +0.05(+0.52%)
Jul 16, 2020 9.355 9.491 9.239 9.394 502,132 -0.02(-0.21%)
Jul 15, 2020 9.355 9.510 9.297 9.414 757,823 +0.33(+3.63%)
Jul 14, 2020 8.774 9.094 8.735 9.084 609,401 +0.33(+3.77%)
Jul 13, 2020 8.968 8.987 8.667 8.754 771,594 -0.16(-1.74%)
Jul 10, 2020 8.570 8.929 8.541 8.909 656,235 +0.30(+3.49%)
Jul 09, 2020 8.851 8.890 8.444 8.609 1,022,198 -0.27(-3.06%)
Jul 08, 2020 8.696 8.919 8.604 8.880 796,060 +0.14(+1.55%)
Jul 07, 2020 8.997 8.997 8.725 8.745 617,378 -0.35(-3.84%)
Jul 06, 2020 9.220 9.239 8.900 9.094 619,829 +0.06(+0.64%)
Jul 02, 2020 9.375 9.481 9.006 9.035 741,643 -0.14(-1.48%)
Jul 01, 2020 9.336 9.481 9.074 9.171 889,678 -0.13(-1.36%)
Jun 30, 2020 9.045 9.394 8.958 9.297 1,020,018 +0.21(+2.35%)
Jun 29, 2020 8.958 9.200 8.909 9.084 886,007 +0.26(+2.97%)
Jun 26, 2020 8.871 8.932 8.716 8.822 2,435,559 -0.11(-1.19%)
Jun 25, 2020 8.609 8.948 8.531 8.929 980,422 +0.26(+3.02%)
Jun 24, 2020 8.955 9.013 8.590 8.667 910,023 -0.41(-4.55%)
Jun 23, 2020 9.061 9.176 8.955 9.080 617,081 +0.11(+1.18%)
Jun 22, 2020 8.792 8.984 8.667 8.975 928,383 +0.09(+0.97%)
Jun 19, 2020 9.234 9.311 8.874 8.888 1,312,663 -0.23(-2.53%)
Jun 18, 2020 9.061 9.378 8.965 9.119 536,902 +0.00(+0.00%)
Jun 17, 2020 9.465 9.513 9.099 9.119 776,701 -0.38(-4.04%)
Jun 16, 2020 9.541 9.762 9.215 9.503 955,763 +0.41(+4.55%)
Jun 15, 2020 8.590 9.215 8.552 9.090 1,066,655 +0.08(+0.85%)
Jun 12, 2020 9.032 9.085 8.590 9.013 1,367,509 +0.39(+4.57%)
Jun 11, 2020 8.850 9.282 8.619 8.619 2,061,519 -0.78(-8.28%)
Jun 10, 2020 9.993 10.14 9.359 9.397 1,013,413 -0.64(-6.41%)
Jun 09, 2020 10.17 10.38 9.695 10.04 1,176,044 -0.37(-3.60%)
Jun 08, 2020 10.33 10.51 10.29 10.42 930,303 +0.25(+2.46%)
Jun 05, 2020 10.03 10.40 9.983 10.17 1,365,011 +0.49(+5.06%)
Jun 04, 2020 9.388 9.676 9.378 9.676 1,239,830 +0.20(+2.13%)
Jun 03, 2020 9.368 9.647 9.263 9.474 1,128,434 +0.29(+3.14%)
Jun 02, 2020 9.051 9.359 9.051 9.186 789,481 +0.27(+3.02%)
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.