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:

Homebuilders & Supplies Bull 3X ETF Direxion (NY: NAIL )

128.95 -1.76 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.01 26.97 24.82 26.70 1,444,225 +1.42(+5.61%)
Jun 29, 2020 23.27 25.69 22.41 25.28 2,173,569 +2.33(+10.16%)
Jun 26, 2020 23.70 23.94 22.42 22.95 1,616,861 -1.38(-5.67%)
Jun 25, 2020 23.13 24.49 22.71 24.33 2,034,086 -0.36(-1.45%)
Jun 24, 2020 26.35 26.73 22.93 24.69 3,240,392 -2.84(-10.31%)
Jun 23, 2020 28.22 28.30 26.79 27.52 1,669,620 +0.54(+1.98%)
Jun 22, 2020 26.23 27.05 24.97 26.99 1,315,856 +0.85(+3.26%)
Jun 19, 2020 28.77 29.01 25.38 26.13 1,938,600 -1.44(-5.22%)
Jun 18, 2020 28.38 29.30 27.19 27.57 1,489,608 -1.69(-5.76%)
Jun 17, 2020 30.34 30.88 28.92 29.26 2,072,076 -0.60(-1.99%)
Jun 16, 2020 30.75 30.75 27.27 29.85 3,005,503 +2.34(+8.51%)
Jun 15, 2020 21.83 27.51 21.42 27.51 2,989,169 +3.34(+13.83%)
Jun 12, 2020 25.25 25.99 22.51 24.17 2,782,623 +2.13(+9.68%)
Jun 11, 2020 25.02 26.94 22.04 22.04 3,933,298 -7.86(-26.30%)
Jun 10, 2020 30.32 31.34 27.63 29.90 2,454,567 -0.24(-0.79%)
Jun 09, 2020 29.22 30.87 28.82 30.14 1,598,525 -0.72(-2.35%)
Jun 08, 2020 33.14 34.45 30.12 30.86 3,336,975 -1.03(-3.23%)
Jun 05, 2020 31.30 32.91 30.18 31.90 3,386,879 +3.52(+12.41%)
Jun 04, 2020 30.35 31.44 27.92 28.38 3,243,823 -2.53(-8.18%)
Jun 03, 2020 28.71 31.13 28.64 30.90 2,776,201 +3.22(+11.64%)
Jun 02, 2020 27.37 28.03 26.81 27.68 1,753,409 +0.89(+3.33%)
Jun 01, 2020 26.86 28.43 25.96 26.79 2,448,581 +0.00(+0.00%)
May 29, 2020 26.85 28.35 25.64 26.79 2,690,164 -0.08(-0.30%)
May 28, 2020 32.76 32.79 26.32 26.87 3,802,618 -4.03(-13.03%)
May 27, 2020 29.75 31.00 27.63 30.89 2,957,475 +3.97(+14.73%)
May 26, 2020 27.62 28.24 26.72 26.93 2,903,999 +2.39(+9.74%)
May 22, 2020 23.57 24.72 22.71 24.54 1,515,328 +1.23(+5.28%)
May 21, 2020 21.89 23.88 21.82 23.31 2,102,941 +1.42(+6.48%)
May 20, 2020 23.52 23.52 20.90 21.89 2,697,501 +0.35(+1.61%)
May 19, 2020 20.97 23.13 20.33 21.54 2,584,990 +0.01(+0.05%)
May 18, 2020 18.87 21.97 18.87 21.53 3,579,802 +4.78(+28.54%)
May 15, 2020 15.01 17.01 14.64 16.75 1,625,129 +1.11(+7.10%)
May 14, 2020 13.96 15.64 13.00 15.64 2,214,121 +0.52(+3.41%)
May 13, 2020 17.17 17.17 14.39 15.12 2,372,323 -1.74(-10.29%)
May 12, 2020 19.69 19.69 16.86 16.86 1,836,697 -2.33(-12.14%)
May 11, 2020 19.10 19.80 18.09 19.19 1,893,361 -0.84(-4.21%)
May 08, 2020 18.06 20.22 18.06 20.03 1,809,945 +2.55(+14.58%)
May 07, 2020 17.86 18.50 17.42 17.49 1,400,862 +0.35(+2.03%)
May 06, 2020 18.25 18.25 16.62 17.14 1,093,472 -0.31(-1.76%)
May 05, 2020 17.43 18.29 17.16 17.45 2,012,310 +1.09(+6.67%)
May 04, 2020 14.98 16.51 14.63 16.35 1,279,083 +0.36(+2.23%)
May 01, 2020 15.28 16.08 14.98 16.00 1,717,587 -1.15(-6.71%)
Apr 30, 2020 18.85 18.95 16.63 17.15 2,735,974 -2.35(-12.05%)
Apr 29, 2020 19.31 19.89 18.54 19.50 2,875,711 +2.75(+16.40%)
Apr 28, 2020 15.92 17.15 15.73 16.75 2,859,697 +2.52(+17.70%)
Apr 27, 2020 12.89 14.16 12.50 14.23 2,075,470 +2.11(+17.43%)
Apr 24, 2020 11.11 12.38 11.02 12.12 1,426,298 +1.26(+11.60%)
Apr 23, 2020 10.92 11.72 10.39 10.86 1,200,482 +0.13(+1.20%)
Apr 22, 2020 11.06 11.17 10.48 10.73 891,154 +0.38(+3.64%)
Apr 21, 2020 10.19 10.66 9.779 10.35 1,424,074 -0.42(-3.87%)
Apr 20, 2020 11.21 11.81 10.56 10.77 1,767,823 -1.43(-11.71%)
Apr 17, 2020 12.32 12.91 11.55 12.20 2,220,109 +1.46(+13.57%)
Apr 16, 2020 10.91 11.09 9.928 10.74 1,569,913 +0.09(+0.84%)
Apr 15, 2020 11.65 11.65 10.27 10.65 2,525,108 -2.24(-17.38%)
Apr 14, 2020 13.39 13.43 12.17 12.89 2,433,256 +1.10(+9.34%)
Apr 13, 2020 14.41 14.45 11.24 11.79 3,688,537 -2.50(-17.49%)
Apr 09, 2020 14.12 16.12 13.44 14.29 3,177,965 +1.40(+10.85%)
Apr 08, 2020 10.95 13.11 10.53 12.89 2,710,383 +2.55(+24.64%)
Apr 07, 2020 11.79 12.35 10.20 10.34 3,030,053 +0.50(+5.04%)
Apr 06, 2020 8.014 10.04 8.014 9.849 2,074,129 +2.91(+41.86%)
Apr 03, 2020 7.438 7.607 6.555 6.943 737,347 -0.51(-6.79%)
Apr 02, 2020 7.667 8.252 6.866 7.448 648,025 -0.22(-2.85%)
Apr 01, 2020 8.708 8.996 7.438 7.667 874,254 -2.50(-24.59%)
Mar 31, 2020 11.19 11.52 9.938 10.17 680,045 -1.49(-12.77%)
Mar 30, 2020 11.91 12.00 10.86 11.65 874,782 -0.26(-2.17%)
Mar 27, 2020 12.40 13.09 11.31 11.91 830,915 -1.82(-13.29%)
Mar 26, 2020 12.70 14.01 12.40 13.74 1,749,405 +1.47(+11.96%)
Mar 25, 2020 10.89 13.10 9.531 12.27 2,712,736 +2.64(+27.39%)
Mar 24, 2020 7.835 9.630 7.637 9.630 1,368,684 +2.92(+43.55%)
Mar 23, 2020 7.958 7.958 5.946 6.709 875,906 -0.84(-11.16%)
Mar 20, 2020 9.167 9.259 7.433 7.552 642,641 -0.66(-8.08%)
Mar 19, 2020 6.491 8.801 5.828 8.216 808,541 +1.35(+19.62%)
Mar 18, 2020 8.107 9.217 4.717 6.868 821,356 -2.96(-30.14%)
Mar 17, 2020 12.82 13.57 8.047 9.831 844,781 -10.98(-52.76%)
Mar 16, 2020 20.81 20.81 11.15 20.81 434,052 -5.03(-19.47%)
Mar 13, 2020 28.39 28.39 20.42 25.84 156,901 +1.76(+7.31%)
Mar 12, 2020 30.97 31.47 23.00 24.08 196,592 -15.06(-38.48%)
Mar 11, 2020 47.32 49.18 38.54 39.15 87,969 -13.29(-25.34%)
Mar 10, 2020 51.73 52.49 44.05 52.44 128,208 +5.45(+11.60%)
Mar 09, 2020 56.49 56.49 46.58 46.99 116,175 -17.51(-27.15%)
Mar 06, 2020 64.42 66.19 59.48 64.50 137,629 -6.88(-9.64%)
Mar 05, 2020 74.33 76.38 70.03 71.39 144,283 -7.76(-9.80%)
Mar 04, 2020 72.84 79.29 72.03 79.15 192,811 +10.38(+15.09%)
Mar 03, 2020 68.60 73.81 65.95 68.77 236,592 +1.12(+1.66%)
Mar 02, 2020 61.45 67.71 60.16 67.65 135,997 +7.05(+11.63%)
Feb 28, 2020 64.38 65.21 56.38 60.60 115,431 -6.31(-9.43%)
Feb 27, 2020 67.77 74.79 65.46 66.92 121,738 -5.52(-7.62%)
Feb 26, 2020 77.25 79.36 72.20 72.44 151,821 -6.20(-7.89%)
Feb 25, 2020 90.60 91.14 78.50 78.64 216,239 -11.05(-12.32%)
Feb 24, 2020 87.33 91.95 87.33 89.69 159,320 -5.83(-6.10%)
Feb 21, 2020 97.21 97.67 94.99 95.52 87,784 -1.74(-1.79%)
Feb 20, 2020 94.12 97.47 92.03 97.26 95,520 +2.95(+3.13%)
Feb 19, 2020 94.46 96.07 94.15 94.31 52,259 +1.21(+1.30%)
Feb 18, 2020 94.40 96.17 92.27 93.10 67,247 -1.27(-1.34%)
Feb 14, 2020 94.32 94.50 91.97 94.37 80,721 +0.55(+0.59%)
Feb 13, 2020 91.92 94.65 90.56 93.81 60,020 +0.54(+0.57%)
Feb 12, 2020 94.65 94.65 90.89 93.28 201,141 -0.31(-0.33%)
Feb 11, 2020 93.09 93.92 91.60 93.59 84,995 +1.85(+2.02%)
Feb 10, 2020 88.66 91.73 88.66 91.73 97,913 +2.73(+3.06%)
Feb 07, 2020 88.30 90.75 88.20 89.01 59,935 +0.28(+0.31%)
Feb 06, 2020 89.43 90.19 87.53 88.73 115,300 +0.17(+0.19%)
Feb 05, 2020 83.92 88.57 82.05 88.56 230,419 +6.19(+7.52%)
Feb 04, 2020 85.90 86.54 82.29 82.37 91,788 -0.76(-0.91%)
Feb 03, 2020 82.37 84.53 82.37 83.13 85,260 +1.40(+1.72%)
Jan 31, 2020 86.98 87.34 81.14 81.72 111,597 -5.87(-6.70%)
Jan 30, 2020 87.31 89.20 86.03 87.59 73,939 -0.81(-0.92%)
Jan 29, 2020 93.10 93.10 86.38 88.40 181,194 -3.46(-3.77%)
Jan 28, 2020 89.19 93.19 88.19 91.86 157,485 +5.11(+5.90%)
Jan 27, 2020 83.32 88.80 82.21 86.75 126,310 -0.08(-0.09%)
Jan 24, 2020 91.63 91.73 85.49 86.83 188,383 -3.22(-3.58%)
Jan 23, 2020 86.39 91.17 84.97 90.05 174,595 +4.45(+5.20%)
Jan 22, 2020 84.80 87.27 83.81 85.60 109,136 +1.74(+2.08%)
Jan 21, 2020 80.40 84.00 80.40 83.85 83,171 +3.18(+3.94%)
Jan 17, 2020 82.41 82.59 80.40 80.67 101,002 +0.57(+0.71%)
Jan 16, 2020 80.04 80.28 78.40 80.11 82,168 +1.19(+1.51%)
Jan 15, 2020 75.06 79.16 74.92 78.92 89,138 +4.00(+5.34%)
Jan 14, 2020 73.40 75.66 72.37 74.91 40,656 +1.44(+1.96%)
Jan 13, 2020 72.63 73.65 71.49 73.48 26,674 +1.57(+2.18%)
Jan 10, 2020 70.23 72.92 69.67 71.91 49,340 +1.24(+1.75%)
Jan 09, 2020 71.46 72.72 69.87 70.67 66,539 -0.15(-0.21%)
Jan 08, 2020 69.52 73.68 69.52 70.82 116,271 +1.97(+2.86%)
Jan 07, 2020 69.39 70.12 68.73 68.85 36,452 -0.55(-0.79%)
Jan 06, 2020 66.48 69.88 66.48 69.39 64,435 +1.78(+2.64%)
Jan 03, 2020 64.91 67.89 64.91 67.61 57,009 +0.56(+0.83%)
Jan 02, 2020 67.88 68.14 65.62 67.06 34,973 -0.35(-0.51%)
Dec 31, 2019 66.36 68.02 65.49 67.40 31,077 +0.32(+0.47%)
Dec 30, 2019 67.62 67.62 65.74 67.09 53,591 -0.68(-1.01%)
Dec 27, 2019 68.53 68.57 67.37 67.77 24,619 -0.13(-0.18%)
Dec 26, 2019 69.03 69.17 66.88 67.89 46,074 -0.78(-1.14%)
Dec 24, 2019 66.78 68.68 66.78 68.68 24,115 +1.76(+2.63%)
Dec 23, 2019 69.40 69.82 66.92 66.92 49,064 -2.37(-3.42%)
Dec 20, 2019 66.06 69.38 66.06 69.29 47,524 +3.51(+5.33%)
Dec 19, 2019 67.39 67.69 64.86 65.78 102,232 -1.63(-2.41%)
Dec 18, 2019 69.74 70.23 66.68 67.40 95,994 -2.15(-3.09%)
Dec 17, 2019 71.56 72.21 69.30 69.55 57,688 -1.63(-2.29%)
Dec 16, 2019 71.89 72.84 70.37 71.18 73,369 -0.12(-0.17%)
Dec 13, 2019 70.85 71.74 69.87 71.30 29,866 +0.69(+0.98%)
Dec 12, 2019 73.84 74.67 70.53 70.60 100,812 -3.38(-4.57%)
Dec 11, 2019 72.25 74.03 71.13 73.98 52,267 +2.06(+2.87%)
Dec 10, 2019 72.94 73.05 71.08 71.92 41,222 -1.02(-1.40%)
Dec 09, 2019 71.57 73.45 71.57 72.94 25,171 +1.09(+1.52%)
Dec 06, 2019 74.33 75.46 71.55 71.85 113,615 -1.79(-2.44%)
Dec 05, 2019 71.08 73.87 71.08 73.65 49,659 +2.66(+3.74%)
Dec 04, 2019 70.18 71.91 69.52 70.99 34,347 +1.42(+2.04%)
Dec 03, 2019 67.39 69.81 67.03 69.57 35,429 -0.39(-0.55%)
Dec 02, 2019 73.30 73.30 69.31 69.96 89,150 -3.25(-4.44%)
Nov 29, 2019 73.67 74.64 72.96 73.21 22,702 -1.07(-1.44%)
Nov 27, 2019 75.26 76.43 74.13 74.28 67,503 -0.60(-0.81%)
Nov 26, 2019 72.32 74.88 72.17 74.88 110,087 +3.03(+4.22%)
Nov 25, 2019 69.97 72.24 69.97 71.85 53,193 +2.38(+3.42%)
Nov 22, 2019 69.70 70.62 69.21 69.47 24,317 +0.10(+0.14%)
Nov 21, 2019 71.20 72.09 69.32 69.37 38,362 -1.88(-2.64%)
Nov 20, 2019 70.37 73.59 69.95 71.26 70,437 +0.27(+0.38%)
Nov 19, 2019 72.60 73.03 70.82 70.99 56,611 -1.67(-2.29%)
Nov 18, 2019 70.57 73.57 70.37 72.66 97,822 +2.22(+3.15%)
Nov 15, 2019 72.84 73.43 70.07 70.44 96,966 -1.96(-2.71%)
Nov 14, 2019 71.36 72.84 70.62 72.40 75,672 +1.11(+1.56%)
Nov 13, 2019 69.54 71.98 69.54 71.29 119,468 +1.08(+1.54%)
Nov 12, 2019 70.12 71.94 66.94 70.21 184,945 +1.29(+1.87%)
Nov 11, 2019 64.93 68.97 64.93 68.92 65,447 +2.98(+4.52%)
Nov 08, 2019 65.02 66.21 65.00 65.94 40,865 +0.83(+1.28%)
Nov 07, 2019 69.75 70.22 64.25 65.10 141,936 -4.05(-5.86%)
Nov 06, 2019 66.32 69.27 65.66 69.16 81,717 +2.83(+4.27%)
Nov 05, 2019 68.04 68.43 65.53 66.32 104,790 -1.94(-2.85%)
Nov 04, 2019 75.55 75.55 67.53 68.26 179,071 -5.49(-7.44%)
Nov 01, 2019 70.40 73.78 70.40 73.76 111,597 +3.98(+5.71%)
Oct 31, 2019 70.82 71.23 68.88 69.77 59,094 -0.61(-0.87%)
Oct 30, 2019 69.37 70.42 65.40 70.39 239,199 +1.08(+1.56%)
Oct 29, 2019 69.53 72.39 69.11 69.31 102,759 -1.11(-1.58%)
Oct 28, 2019 75.32 75.32 70.26 70.42 186,582 -3.87(-5.20%)
Oct 25, 2019 74.53 76.91 74.03 74.28 108,267 -0.01(-0.01%)
Oct 24, 2019 72.77 74.44 72.34 74.29 63,098 +1.90(+2.63%)
Oct 23, 2019 72.98 73.34 71.41 72.39 92,610 -0.33(-0.45%)
Oct 22, 2019 72.74 74.08 70.96 72.71 125,337 +1.30(+1.82%)
Oct 21, 2019 73.95 75.09 71.27 71.42 184,959 -1.61(-2.20%)
Oct 18, 2019 71.06 73.20 70.90 73.02 121,889 +1.63(+2.28%)
Oct 17, 2019 70.78 72.83 70.78 71.40 129,221 +1.31(+1.87%)
Oct 16, 2019 67.33 70.12 66.87 70.09 121,900 +3.08(+4.60%)
Oct 15, 2019 65.30 67.25 65.30 67.01 78,776 +2.50(+3.87%)
Oct 14, 2019 63.57 64.83 63.24 64.51 68,348 +0.84(+1.32%)
Oct 11, 2019 64.72 66.40 63.65 63.67 108,166 +0.03(+0.05%)
Oct 10, 2019 63.94 63.94 62.62 63.64 58,563 -0.09(-0.14%)
Oct 09, 2019 64.71 65.29 63.14 63.73 74,075 +0.40(+0.63%)
Oct 08, 2019 62.83 65.37 62.64 63.33 85,238 -0.67(-1.05%)
Oct 07, 2019 64.70 65.13 63.64 64.00 43,098 -0.88(-1.36%)
Oct 04, 2019 61.66 64.98 61.66 64.89 104,937 +3.64(+5.94%)
Oct 03, 2019 60.44 62.04 59.12 61.25 68,198 +0.31(+0.50%)
Oct 02, 2019 62.41 62.65 59.03 60.94 78,476 -1.47(-2.35%)
Oct 01, 2019 64.79 65.67 62.14 62.41 67,955 -1.89(-2.94%)
Sep 30, 2019 61.65 64.73 61.60 64.30 74,593 +2.95(+4.81%)
Sep 27, 2019 63.75 63.75 60.85 61.35 87,078 -1.51(-2.40%)
Sep 26, 2019 62.93 63.87 61.84 62.86 44,903 +0.44(+0.71%)
Sep 25, 2019 60.57 62.69 60.11 62.42 81,106 +2.05(+3.40%)
Sep 24, 2019 60.77 62.24 59.91 60.37 159,226 +0.14(+0.23%)
Sep 23, 2019 60.10 61.26 59.44 60.23 25,577 -0.21(-0.34%)
Sep 20, 2019 60.93 61.55 60.44 60.44 43,301 -0.28(-0.46%)
Sep 19, 2019 61.29 61.75 60.29 60.71 41,989 -0.11(-0.18%)
Sep 18, 2019 59.68 61.03 58.34 60.82 102,783 +1.15(+1.93%)
Sep 17, 2019 58.73 59.84 58.60 59.67 38,661 +0.77(+1.31%)
Sep 16, 2019 59.51 59.83 57.46 58.90 65,649 -0.71(-1.18%)
Sep 13, 2019 60.82 61.72 58.84 59.60 49,760 -0.62(-1.04%)
Sep 12, 2019 59.44 61.56 59.36 60.23 93,522 +1.18(+2.00%)
Sep 11, 2019 57.46 59.27 56.99 59.05 60,347 +2.41(+4.25%)
Sep 10, 2019 56.76 56.86 54.94 56.64 17,873 -0.31(-0.54%)
Sep 09, 2019 56.48 57.69 55.94 56.95 30,926 +1.10(+1.97%)
Sep 06, 2019 55.49 56.69 55.24 55.85 31,390 +0.82(+1.49%)
Sep 05, 2019 57.23 57.23 54.04 55.03 38,243 -0.10(-0.18%)
Sep 04, 2019 53.93 55.53 53.43 55.12 28,816 +2.47(+4.68%)
Sep 03, 2019 52.89 53.21 52.10 52.66 21,559 -1.40(-2.58%)
Aug 30, 2019 54.17 54.27 52.81 54.05 22,407 +0.49(+0.92%)
Aug 29, 2019 52.62 54.01 52.57 53.56 33,457 +2.07(+4.02%)
Aug 28, 2019 48.93 51.70 48.74 51.49 41,435 +1.26(+2.50%)
Aug 27, 2019 52.10 52.22 50.00 50.23 26,571 -0.79(-1.55%)
Aug 26, 2019 51.01 51.52 50.34 51.02 67,784 +0.76(+1.52%)
Aug 23, 2019 52.74 54.97 49.79 50.26 64,901 -4.20(-7.71%)
Aug 22, 2019 53.86 55.63 52.98 54.46 65,539 +0.87(+1.63%)
Aug 21, 2019 52.38 53.91 52.03 53.59 49,703 +2.21(+4.29%)
Aug 20, 2019 50.26 51.96 49.91 51.38 50,268 +1.46(+2.92%)
Aug 19, 2019 49.49 50.63 48.98 49.92 58,302 +1.99(+4.15%)
Aug 16, 2019 47.40 48.15 46.49 47.93 14,231 +1.73(+3.74%)
Aug 15, 2019 46.99 47.18 45.98 46.20 23,309 -0.69(-1.46%)
Aug 14, 2019 47.91 48.28 46.03 46.89 57,249 -2.88(-5.79%)
Aug 13, 2019 47.64 50.51 47.64 49.77 20,422 +2.60(+5.52%)
Aug 12, 2019 48.29 48.29 47.03 47.17 11,141 -1.90(-3.87%)
Aug 09, 2019 49.91 50.25 48.93 49.07 18,269 -1.66(-3.27%)
Aug 08, 2019 49.44 50.73 49.11 50.73 43,819 +1.98(+4.07%)
Aug 07, 2019 44.99 48.88 44.28 48.74 19,536 +2.40(+5.17%)
Aug 06, 2019 45.11 46.44 45.03 46.35 18,181 +1.50(+3.34%)
Aug 05, 2019 46.05 46.76 44.09 44.85 38,183 -3.03(-6.33%)
Aug 02, 2019 47.67 48.39 47.09 47.88 32,500 -0.25(-0.51%)
Aug 01, 2019 47.60 51.02 47.56 48.13 46,408 +0.43(+0.89%)
Jul 31, 2019 49.00 49.76 46.33 47.70 57,755 -1.59(-3.22%)
Jul 30, 2019 45.89 50.03 45.89 49.29 69,239 +3.03(+6.55%)
Jul 29, 2019 47.41 48.01 45.54 46.26 52,613 -1.24(-2.61%)
Jul 26, 2019 48.60 48.60 47.06 47.50 20,086 -1.09(-2.24%)
Jul 25, 2019 46.81 48.73 46.66 48.59 57,875 +2.60(+5.64%)
Jul 24, 2019 43.77 46.03 43.77 45.99 34,480 +1.94(+4.39%)
Jul 23, 2019 45.90 45.99 43.47 44.05 35,044 -1.30(-2.87%)
Jul 22, 2019 46.36 47.54 45.21 45.36 32,942 -1.01(-2.18%)
Jul 19, 2019 47.37 48.37 46.37 46.37 24,325 -1.05(-2.21%)
Jul 18, 2019 47.47 48.18 46.55 47.42 37,578 -0.33(-0.69%)
Jul 17, 2019 48.98 49.55 47.74 47.75 13,350 -1.54(-3.13%)
Jul 16, 2019 47.94 49.58 47.94 49.29 31,553 +1.03(+2.14%)
Jul 15, 2019 49.48 49.75 47.88 48.26 49,653 -0.83(-1.70%)
Jul 12, 2019 47.15 49.63 47.03 49.09 84,785 +2.16(+4.60%)
Jul 11, 2019 47.49 47.49 45.51 46.93 62,559 -0.13(-0.27%)
Jul 10, 2019 46.71 47.26 45.92 47.06 52,381 +1.16(+2.53%)
Jul 09, 2019 46.46 46.67 45.45 45.90 14,387 -0.95(-2.03%)
Jul 08, 2019 46.07 47.04 46.07 46.85 10,668 +0.58(+1.26%)
Jul 05, 2019 47.31 47.31 44.83 46.27 26,041 -1.88(-3.91%)
Jul 03, 2019 47.05 48.29 46.93 48.15 34,721 +1.24(+2.64%)
Jul 02, 2019 46.18 46.91 45.51 46.91 16,952 +0.75(+1.63%)
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.