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

(NY: WT )

9.890 +0.090 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2023 6.698 6.737 6.649 6.688 1,352,933 -0.02(-0.29%)
May 30, 2023 6.727 6.782 6.659 6.708 1,114,569 -0.02(-0.29%)
May 26, 2023 6.668 6.727 6.649 6.727 811,142 +0.04(+0.59%)
May 25, 2023 6.708 6.767 6.649 6.688 858,139 -0.06(-0.87%)
May 24, 2023 6.845 6.865 6.727 6.747 981,340 -0.10(-1.44%)
May 23, 2023 6.855 6.924 6.839 6.845 1,344,335 -0.05(-0.71%)
May 22, 2023 6.934 6.968 6.850 6.895 956,647 +0.00(+0.00%)
May 19, 2023 6.954 7.003 6.826 6.895 2,304,043 -0.01(-0.14%)
May 18, 2023 6.875 6.963 6.865 6.904 1,617,872 +0.03(+0.43%)
May 17, 2023 6.944 6.954 6.865 6.875 1,081,961 -0.02(-0.29%)
May 16, 2023 6.914 6.914 6.836 6.895 1,068,596 -0.01(-0.14%)
May 15, 2023 7.003 7.052 6.875 6.904 1,482,964 +0.02(+0.29%)
May 12, 2023 6.904 6.954 6.841 6.885 1,712,902 -0.01(-0.14%)
May 11, 2023 6.580 7.141 6.545 6.895 6,014,819 +0.43(+6.70%)
May 10, 2023 6.600 6.609 6.442 6.462 1,224,659 -0.07(-1.05%)
May 09, 2023 6.373 6.565 6.373 6.531 1,130,136 +0.14(+2.15%)
May 08, 2023 6.422 6.437 6.364 6.393 1,106,471 -0.02(-0.31%)
May 05, 2023 6.295 6.422 6.251 6.413 1,081,731 +0.18(+2.83%)
May 04, 2023 6.109 6.236 6.094 6.236 1,255,726 +0.08(+1.27%)
May 03, 2023 6.099 6.207 6.080 6.158 1,619,128 +0.09(+1.45%)
May 02, 2023 5.982 6.114 5.923 6.070 1,950,367 +0.09(+1.47%)
May 01, 2023 6.119 6.163 5.962 5.982 1,168,513 -0.13(-2.08%)
Apr 28, 2023 6.403 6.403 6.036 6.109 1,753,505 +0.08(+1.30%)
Apr 27, 2023 6.070 6.129 6.011 6.031 1,790,971 -0.02(-0.32%)
Apr 26, 2023 6.070 6.138 6.041 6.050 1,319,956 -0.07(-1.12%)
Apr 25, 2023 6.236 6.280 6.119 6.119 1,103,657 -0.16(-2.50%)
Apr 24, 2023 6.315 6.354 6.256 6.276 1,228,120 -0.08(-1.23%)
Apr 21, 2023 6.403 6.413 6.285 6.354 779,927 -0.05(-0.76%)
Apr 20, 2023 6.305 6.403 6.251 6.403 801,713 +0.09(+1.40%)
Apr 19, 2023 6.315 6.364 6.261 6.315 1,356,584 -0.02(-0.31%)
Apr 18, 2023 6.324 6.403 6.285 6.334 1,841,414 +0.04(+0.62%)
Apr 17, 2023 6.315 6.359 6.231 6.295 1,236,275 +0.01(+0.16%)
Apr 14, 2023 6.207 6.285 6.149 6.285 1,448,950 +0.09(+1.42%)
Apr 13, 2023 6.168 6.207 6.099 6.197 980,856 +0.08(+1.28%)
Apr 12, 2023 6.050 6.168 6.026 6.119 1,559,514 +0.15(+2.46%)
Apr 11, 2023 5.894 6.138 5.884 5.972 2,646,741 +0.18(+3.04%)
Apr 10, 2023 5.786 5.850 5.776 5.796 630,636 -0.03(-0.50%)
Apr 06, 2023 5.776 5.845 5.737 5.825 1,183,971 +0.09(+1.54%)
Apr 05, 2023 5.727 5.747 5.698 5.737 941,913 -0.04(-0.68%)
Apr 04, 2023 5.757 5.806 5.698 5.776 1,400,560 +0.07(+1.20%)
Apr 03, 2023 5.718 5.762 5.649 5.708 1,177,841 -0.03(-0.51%)
Mar 31, 2023 5.698 5.737 5.669 5.737 888,712 +0.07(+1.21%)
Mar 30, 2023 5.678 5.720 5.632 5.669 481,068 +0.02(+0.35%)
Mar 29, 2023 5.639 5.649 5.551 5.649 999,526 +0.01(+0.17%)
Mar 28, 2023 5.649 5.693 5.620 5.639 444,324 -0.05(-0.86%)
Mar 27, 2023 5.786 5.786 5.649 5.688 919,595 +0.00(+0.00%)
Mar 24, 2023 5.531 5.703 5.483 5.688 743,342 +0.12(+2.11%)
Mar 23, 2023 5.571 5.610 5.541 5.571 758,795 +0.00(+0.00%)
Mar 22, 2023 5.649 5.698 5.561 5.571 1,018,414 -0.09(-1.56%)
Mar 21, 2023 5.629 5.757 5.595 5.659 1,633,540 +0.11(+1.94%)
Mar 20, 2023 5.522 5.595 5.512 5.551 989,267 +0.05(+0.89%)
Mar 17, 2023 5.541 5.571 5.414 5.502 3,667,218 -0.10(-1.75%)
Mar 16, 2023 5.522 5.649 5.502 5.600 1,151,977 +0.02(+0.35%)
Mar 15, 2023 5.492 5.590 5.473 5.580 1,354,910 -0.05(-0.87%)
Mar 14, 2023 5.708 5.708 5.605 5.629 1,099,341 +0.10(+1.77%)
Mar 13, 2023 5.590 5.659 5.523 5.531 1,751,176 -0.15(-2.59%)
Mar 10, 2023 5.747 5.815 5.644 5.678 1,294,248 -0.10(-1.70%)
Mar 09, 2023 5.766 5.835 5.698 5.776 1,304,205 +0.03(+0.51%)
Mar 08, 2023 5.708 5.757 5.678 5.747 1,094,168 +0.05(+0.86%)
Mar 07, 2023 5.776 5.786 5.688 5.698 1,150,504 -0.08(-1.36%)
Mar 06, 2023 5.825 5.864 5.762 5.776 1,047,106 -0.06(-1.01%)
Mar 03, 2023 5.874 5.874 5.815 5.835 711,325 -0.01(-0.17%)
Mar 02, 2023 5.855 5.874 5.825 5.845 883,995 -0.03(-0.50%)
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.