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: MBC )

16.71 +0.59 (+3.66%)
Official Closing Price Updated: 7:00 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 31, 2023 10.40 10.47 10.21 10.38 1,204,866 -0.03(-0.29%)
May 30, 2023 10.71 10.71 10.38 10.41 499,987 -0.22(-2.07%)
May 26, 2023 10.72 10.91 10.62 10.63 631,684 -0.05(-0.47%)
May 25, 2023 10.70 10.83 10.55 10.68 556,378 +0.00(+0.00%)
May 24, 2023 10.78 10.85 10.59 10.68 623,862 -0.16(-1.48%)
May 23, 2023 10.89 11.09 10.82 10.84 968,187 -0.08(-0.73%)
May 22, 2023 10.97 11.04 10.79 10.92 1,197,629 +0.06(+0.55%)
May 19, 2023 10.83 11.11 10.78 10.86 1,669,416 +0.07(+0.65%)
May 18, 2023 10.47 10.83 10.46 10.79 2,140,346 +0.29(+2.76%)
May 17, 2023 10.78 10.87 10.39 10.50 1,281,528 -0.19(-1.78%)
May 16, 2023 10.63 10.92 10.60 10.69 1,524,232 -0.05(-0.47%)
May 15, 2023 10.33 10.82 10.22 10.74 2,119,565 +0.50(+4.88%)
May 12, 2023 10.24 10.46 10.17 10.24 1,342,529 -0.01(-0.10%)
May 11, 2023 9.810 10.27 9.770 10.25 1,457,331 +0.31(+3.12%)
May 10, 2023 10.45 10.64 9.870 9.940 2,763,148 +1.30(+15.05%)
May 09, 2023 8.360 8.715 8.300 8.640 1,391,327 +0.25(+2.98%)
May 08, 2023 8.080 8.420 8.030 8.390 702,744 +0.37(+4.61%)
May 05, 2023 7.770 8.110 7.760 8.020 700,070 +0.29(+3.75%)
May 04, 2023 7.850 7.920 7.673 7.730 589,293 -0.15(-1.90%)
May 03, 2023 7.910 8.080 7.845 7.880 598,660 +0.02(+0.25%)
May 02, 2023 8.030 8.030 7.610 7.860 985,777 -0.22(-2.72%)
May 01, 2023 8.030 8.210 8.000 8.080 922,297 +0.01(+0.12%)
Apr 28, 2023 7.820 8.100 7.805 8.070 807,309 +0.24(+3.07%)
Apr 27, 2023 7.640 7.830 7.620 7.830 612,571 +0.23(+3.03%)
Apr 26, 2023 7.500 7.610 7.450 7.600 825,157 +0.13(+1.74%)
Apr 25, 2023 7.640 7.700 7.325 7.470 972,126 -0.29(-3.74%)
Apr 24, 2023 7.790 7.975 7.725 7.760 547,201 -0.11(-1.40%)
Apr 21, 2023 8.090 8.160 7.795 7.870 1,011,586 -0.13(-1.62%)
Apr 20, 2023 7.780 8.010 7.720 8.000 1,175,556 +0.16(+2.04%)
Apr 19, 2023 7.490 7.860 7.490 7.840 861,245 +0.28(+3.70%)
Apr 18, 2023 7.650 7.750 7.495 7.560 1,021,271 -0.07(-0.92%)
Apr 17, 2023 7.670 7.780 7.605 7.630 558,219 +0.04(+0.53%)
Apr 14, 2023 7.750 7.910 7.500 7.590 743,311 -0.15(-1.94%)
Apr 13, 2023 7.770 7.865 7.660 7.740 616,171 +0.02(+0.26%)
Apr 12, 2023 7.790 7.830 7.570 7.720 705,051 +0.03(+0.39%)
Apr 11, 2023 7.760 7.870 7.670 7.690 740,657 -0.01(-0.13%)
Apr 10, 2023 7.450 7.730 7.380 7.700 739,064 +0.23(+3.08%)
Apr 06, 2023 7.490 7.630 7.435 7.470 868,702 -0.02(-0.27%)
Apr 05, 2023 7.590 7.690 7.460 7.490 1,512,892 -0.10(-1.32%)
Apr 04, 2023 7.910 7.910 7.310 7.590 1,864,190 -0.35(-4.41%)
Apr 03, 2023 8.070 8.150 7.940 7.940 937,974 -0.10(-1.24%)
Mar 31, 2023 8.030 8.140 7.830 8.040 1,700,387 +0.09(+1.13%)
Mar 30, 2023 7.820 8.000 7.745 7.950 943,262 +0.23(+2.98%)
Mar 29, 2023 7.900 7.950 7.635 7.720 1,044,281 -0.12(-1.53%)
Mar 28, 2023 7.630 7.980 7.570 7.840 1,091,746 +0.18(+2.35%)
Mar 27, 2023 7.400 7.755 7.330 7.660 1,292,909 +0.40(+5.51%)
Mar 24, 2023 7.340 7.410 7.080 7.260 1,215,013 -0.18(-2.42%)
Mar 23, 2023 7.850 7.880 7.330 7.440 1,174,181 -0.38(-4.86%)
Mar 22, 2023 7.900 8.040 7.803 7.820 1,043,718 -0.12(-1.51%)
Mar 21, 2023 7.930 8.140 7.930 7.940 1,375,918 +0.15(+1.93%)
Mar 20, 2023 8.180 8.180 7.750 7.790 1,077,457 -0.30(-3.71%)
Mar 17, 2023 8.180 8.330 8.030 8.090 4,004,259 -0.26(-3.11%)
Mar 16, 2023 8.230 8.390 8.050 8.350 1,262,451 +0.06(+0.72%)
Mar 15, 2023 8.490 8.530 8.105 8.290 1,998,617 -0.32(-3.72%)
Mar 14, 2023 8.830 8.910 8.590 8.610 1,078,861 -0.05(-0.58%)
Mar 13, 2023 8.860 9.090 8.600 8.660 1,169,489 -0.36(-3.99%)
Mar 10, 2023 9.140 9.260 8.810 9.020 2,005,617 -0.12(-1.31%)
Mar 09, 2023 9.300 9.480 9.110 9.140 2,138,975 -0.19(-2.04%)
Mar 08, 2023 8.590 9.400 8.590 9.330 2,966,320 -0.22(-2.30%)
Mar 07, 2023 9.550 9.710 9.430 9.550 1,197,398 -0.05(-0.52%)
Mar 06, 2023 9.950 9.950 9.575 9.600 1,148,230 -0.40(-4.00%)
Mar 03, 2023 10.08 10.08 9.910 10.00 1,227,316 +0.01(+0.10%)
Mar 02, 2023 9.850 10.05 9.830 9.990 1,625,879 -0.01(-0.10%)
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.