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

Surgutneftegaz Pref ADR (OP: SGTPY )

N/A UNCHANGED
Last Price Updated: 12:40 PM EST, Mar 3, 2022 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 (%)
Jul 31, 2017 4.760 4.870 4.720 4.860 163,987 +0.12(+2.42%)
Jul 28, 2017 4.790 4.790 4.714 4.745 40,346 -0.06(-1.35%)
Jul 27, 2017 4.870 4.870 4.770 4.810 48,038 -0.07(-1.43%)
Jul 26, 2017 4.750 4.880 4.750 4.880 82,713 +0.06(+1.24%)
Jul 25, 2017 4.740 4.850 4.720 4.820 365,742 +0.08(+1.58%)
Jul 24, 2017 4.690 4.820 4.690 4.745 153,555 -0.04(-0.73%)
Jul 21, 2017 4.934 4.934 4.720 4.780 104,812 -0.17(-3.38%)
Jul 20, 2017 4.910 4.950 4.900 4.947 8,211 +0.07(+1.37%)
Jul 19, 2017 4.900 4.930 4.880 4.880 61,221 -0.04(-0.71%)
Jul 18, 2017 4.950 4.960 4.890 4.915 38,694 -0.01(-0.30%)
Jul 17, 2017 4.990 4.990 4.850 4.930 121,916 -0.07(-1.30%)
Jul 14, 2017 4.920 5.000 4.920 4.995 30,623 +0.09(+1.94%)
Jul 13, 2017 4.947 4.955 4.900 4.900 10,706 -0.09(-1.80%)
Jul 12, 2017 4.900 4.990 4.870 4.990 63,461 +0.16(+3.21%)
Jul 11, 2017 4.790 4.890 4.790 4.835 113,235 +0.09(+1.90%)
Jul 10, 2017 4.820 4.820 4.745 4.745 52,932 -0.05(-1.15%)
Jul 07, 2017 4.800 4.810 4.710 4.800 39,875 +0.02(+0.52%)
Jul 06, 2017 4.834 4.840 4.730 4.775 111,281 -0.03(-0.73%)
Jul 05, 2017 4.855 4.860 4.800 4.810 27,653 -0.05(-0.93%)
Jul 03, 2017 4.920 4.920 4.730 4.855 69,844 -0.06(-1.32%)
Jun 30, 2017 4.880 4.960 4.835 4.920 92,171 +0.12(+2.50%)
Jun 29, 2017 4.825 4.830 4.780 4.800 13,603 -0.04(-0.83%)
Jun 28, 2017 4.870 4.870 4.810 4.840 23,987 +0.00(+0.10%)
Jun 27, 2017 4.820 4.920 4.810 4.835 47,254 -0.03(-0.62%)
Jun 26, 2017 4.902 4.904 4.840 4.865 45,587 -0.01(-0.21%)
Jun 23, 2017 4.800 4.900 4.800 4.875 18,767 +0.04(+0.72%)
Jun 22, 2017 4.850 4.870 4.800 4.840 86,934 -0.04(-0.82%)
Jun 21, 2017 4.800 4.890 4.800 4.880 51,747 +0.03(+0.62%)
Jun 20, 2017 4.750 4.890 4.738 4.850 34,874 +0.13(+2.86%)
Jun 19, 2017 4.800 4.800 4.670 4.715 123,033 +0.09(+2.06%)
Jun 16, 2017 4.698 4.730 4.570 4.620 255,476 +0.02(+0.43%)
Jun 15, 2017 4.650 4.670 4.550 4.600 290,871 -0.08(-1.81%)
Jun 14, 2017 4.850 4.850 4.650 4.685 74,056 -0.15(-3.00%)
Jun 13, 2017 4.940 4.940 4.830 4.830 13,703 -0.02(-0.41%)
Jun 12, 2017 4.830 4.850 4.790 4.850 30,960 +0.09(+1.89%)
Jun 09, 2017 4.850 4.850 4.760 4.760 64,098 -0.12(-2.38%)
Jun 08, 2017 4.785 4.900 4.785 4.876 16,969 -0.00(-0.08%)
Jun 07, 2017 4.880 4.900 4.850 4.880 69,135 -0.06(-1.21%)
Jun 06, 2017 4.910 5.090 4.894 4.940 151,827 +0.07(+1.44%)
Jun 05, 2017 4.855 4.920 4.790 4.870 291,140 -0.03(-0.57%)
Jun 02, 2017 4.940 4.960 4.870 4.898 92,578 +0.05(+0.99%)
Jun 01, 2017 4.950 5.010 4.850 4.850 165,994 -0.10(-2.02%)
May 31, 2017 5.200 5.200 4.950 4.950 346,031 -0.25(-4.90%)
May 30, 2017 5.240 5.240 5.170 5.205 47,616 +0.04(+0.87%)
May 26, 2017 5.240 5.240 5.120 5.160 64,875 -0.03(-0.58%)
May 25, 2017 5.225 5.240 5.150 5.190 66,619 +0.05(+0.97%)
May 24, 2017 5.188 5.188 5.140 5.140 99,912 -0.05(-0.96%)
May 23, 2017 5.300 5.340 5.180 5.190 311,419 -0.05(-0.95%)
May 22, 2017 5.100 5.240 5.100 5.240 62,348 +0.04(+0.77%)
May 19, 2017 5.160 5.200 5.120 5.200 154,992 +0.09(+1.76%)
May 18, 2017 5.160 5.300 5.110 5.110 320,477 -0.05(-0.97%)
May 17, 2017 5.300 5.310 5.160 5.160 411,545 -0.20(-3.64%)
May 16, 2017 5.370 5.370 5.340 5.355 220,141 -0.04(-0.74%)
May 15, 2017 5.400 5.410 5.350 5.395 229,631 -0.04(-0.64%)
May 12, 2017 5.510 5.510 5.410 5.430 188,618 +0.01(+0.18%)
May 11, 2017 5.520 5.520 5.420 5.420 211,077 +0.03(+0.56%)
May 10, 2017 5.400 5.440 5.380 5.390 156,958 +0.00(+0.09%)
May 09, 2017 5.400 5.450 5.360 5.385 50,344 -0.02(-0.28%)
May 08, 2017 5.385 5.400 5.353 5.400 9,064 +0.01(+0.19%)
May 05, 2017 5.380 5.410 5.360 5.390 120,649 -0.00(-0.09%)
May 04, 2017 5.410 5.442 5.380 5.395 38,711 -0.02(-0.28%)
May 03, 2017 5.425 5.430 5.356 5.410 45,485 +0.07(+1.31%)
May 02, 2017 5.440 5.450 5.340 5.340 49,879 -0.01(-0.19%)
May 01, 2017 5.380 5.380 5.350 5.350 41,528 -0.03(-0.56%)
Apr 28, 2017 5.440 5.488 5.303 5.380 199,028 -0.09(-1.74%)
Apr 27, 2017 5.451 5.500 5.380 5.475 91,496 +0.02(+0.46%)
Apr 26, 2017 5.600 5.600 5.449 5.450 88,804 -0.05(-0.91%)
Apr 25, 2017 5.350 5.500 5.330 5.500 155,646 +0.19(+3.58%)
Apr 24, 2017 5.300 5.350 5.230 5.310 86,452 +0.12(+2.31%)
Apr 21, 2017 5.290 5.320 5.150 5.190 67,143 -0.06(-1.14%)
Apr 20, 2017 5.200 5.250 5.110 5.250 70,815 -0.04(-0.76%)
Apr 19, 2017 5.350 5.350 5.156 5.290 271,049 -0.06(-1.12%)
Apr 18, 2017 5.370 5.430 5.285 5.350 159,229 -0.02(-0.28%)
Apr 17, 2017 5.400 5.400 5.300 5.365 123,184 -0.09(-1.69%)
Apr 13, 2017 5.332 5.520 5.320 5.457 131,484 +0.13(+2.39%)
Apr 12, 2017 5.340 5.360 5.210 5.330 83,169 -0.08(-1.48%)
Apr 11, 2017 5.420 5.510 5.380 5.410 674,063 -0.07(-1.28%)
Apr 10, 2017 5.650 5.650 5.460 5.480 673,073 -0.23(-4.03%)
Apr 07, 2017 5.680 5.790 5.680 5.710 15,535 -0.09(-1.55%)
Apr 06, 2017 5.750 5.900 5.720 5.800 102,932 +0.10(+1.75%)
Apr 05, 2017 5.740 5.770 5.700 5.700 73,407 +0.03(+0.53%)
Apr 04, 2017 5.640 5.720 5.640 5.670 466,319 +0.09(+1.61%)
Apr 03, 2017 5.640 5.710 5.580 5.580 65,299 -0.02(-0.36%)
Mar 31, 2017 5.770 5.770 5.590 5.600 104,358 -0.18(-3.11%)
Mar 30, 2017 5.770 5.870 5.760 5.780 36,542 -0.05(-0.86%)
Mar 29, 2017 5.850 5.870 5.800 5.830 23,253 +0.06(+1.04%)
Mar 28, 2017 5.790 5.790 5.730 5.770 540,205 +0.08(+1.41%)
Mar 27, 2017 5.790 5.790 5.660 5.690 18,136 -0.10(-1.73%)
Mar 24, 2017 5.782 5.790 5.740 5.790 23,345 +0.05(+0.87%)
Mar 23, 2017 5.842 5.842 5.739 5.740 57,166 -0.10(-1.71%)
Mar 22, 2017 5.760 5.870 5.740 5.840 33,107 +0.08(+1.39%)
Mar 21, 2017 5.790 5.840 5.740 5.760 55,419 +0.05(+0.88%)
Mar 20, 2017 5.840 5.840 5.710 5.710 58,336 +0.01(+0.18%)
Mar 17, 2017 5.550 5.740 5.530 5.700 34,000 +0.12(+2.24%)
Mar 16, 2017 5.490 5.600 5.400 5.575 220,103 +0.21(+4.01%)
Mar 15, 2017 5.360 5.410 5.340 5.360 108,404 +0.04(+0.75%)
Mar 14, 2017 5.360 5.380 5.320 5.320 509,928 -0.06(-1.12%)
Mar 13, 2017 5.420 5.450 5.350 5.380 131,825 +0.01(+0.19%)
Mar 10, 2017 5.420 5.450 5.350 5.370 273,689 -0.05(-0.92%)
Mar 09, 2017 5.454 5.530 5.380 5.420 62,191 +0.03(+0.56%)
Mar 08, 2017 5.400 5.470 5.340 5.390 22,972 +0.04(+0.84%)
Mar 07, 2017 5.500 5.500 5.316 5.345 115,761 -0.17(-3.17%)
Mar 06, 2017 5.600 5.600 5.480 5.520 16,381 +0.01(+0.18%)
Mar 03, 2017 5.540 5.580 5.485 5.510 29,192 +0.04(+0.64%)
Mar 02, 2017 5.460 5.530 5.420 5.475 98,747 +0.01(+0.27%)
Mar 01, 2017 5.500 5.500 5.401 5.460 297,774 -0.03(-0.55%)
Feb 28, 2017 5.565 5.565 5.480 5.490 130,663 +0.00(+0.00%)
Feb 27, 2017 5.680 5.680 5.490 5.490 39,181 -0.19(-3.35%)
Feb 24, 2017 5.810 5.810 5.660 5.680 15,557 -0.16(-2.74%)
Feb 23, 2017 5.865 5.936 5.830 5.840 20,105 +0.00(+0.00%)
Feb 22, 2017 5.850 5.950 5.840 5.840 128,621 -0.16(-2.59%)
Feb 21, 2017 6.050 6.050 5.950 5.995 74,645 +0.04(+0.76%)
Feb 17, 2017 5.950 5.950 5.950 0 -0.20(-3.25%)
Feb 16, 2017 6.068 6.150 6.020 6.150 20,059 +0.14(+2.33%)
Feb 15, 2017 5.985 6.040 5.968 6.010 66,648 +0.10(+1.69%)
Feb 14, 2017 6.020 6.020 5.820 5.910 41,497 +0.05(+0.85%)
Feb 13, 2017 5.920 5.920 5.800 5.860 59,937 -0.06(-1.01%)
Feb 10, 2017 5.980 5.980 5.840 5.920 35,489 -0.16(-2.63%)
Feb 09, 2017 5.940 6.080 5.910 6.080 163,957 +0.22(+3.84%)
Feb 08, 2017 5.990 5.990 5.850 5.855 10,452 -0.07(-1.26%)
Feb 07, 2017 5.950 5.968 5.930 5.930 21,532 -0.06(-1.00%)
Feb 06, 2017 5.990 5.990 5.910 5.990 42,076 +0.00(+0.00%)
Feb 03, 2017 5.850 6.070 5.850 5.990 64,722 +0.19(+3.31%)
Feb 02, 2017 5.850 5.850 5.660 5.798 49,927 +0.05(+0.92%)
Feb 01, 2017 5.800 5.860 5.680 5.745 62,984 +0.06(+1.06%)
Jan 31, 2017 5.780 5.780 5.670 5.685 29,327 +0.04(+0.75%)
Jan 30, 2017 5.640 5.670 5.545 5.643 124,387 -0.02(-0.31%)
Jan 27, 2017 5.650 5.660 5.570 5.660 201,460 +0.07(+1.25%)
Jan 26, 2017 5.655 5.660 5.570 5.590 212,254 -0.01(-0.18%)
Jan 25, 2017 5.590 5.600 5.530 5.600 78,133 +0.04(+0.76%)
Jan 24, 2017 5.570 5.580 5.543 5.558 79,603 -0.04(-0.76%)
Jan 23, 2017 5.550 5.600 5.530 5.600 53,789 +0.00(+0.00%)
Jan 20, 2017 5.520 5.640 5.520 5.600 796,425 +0.13(+2.38%)
Jan 19, 2017 5.490 5.490 5.410 5.470 73,191 -0.01(-0.18%)
Jan 18, 2017 5.488 5.520 5.360 5.480 45,376 -0.02(-0.36%)
Jan 17, 2017 5.385 5.510 5.320 5.500 64,987 +0.04(+0.73%)
Jan 13, 2017 5.460 5.460 5.460 0 -0.04(-0.82%)
Jan 12, 2017 5.460 5.540 5.400 5.505 114,870 +0.09(+1.76%)
Jan 11, 2017 5.350 5.440 5.310 5.410 183,194 -0.04(-0.82%)
Jan 10, 2017 5.478 5.520 5.419 5.455 130,238 -0.04(-0.82%)
Jan 09, 2017 5.475 5.540 5.410 5.500 164,729 -0.04(-0.72%)
Jan 06, 2017 5.540 5.580 5.520 5.540 92,192 -0.05(-0.89%)
Jan 05, 2017 5.413 5.590 5.400 5.590 67,145 +0.03(+0.54%)
Jan 04, 2017 5.400 5.600 5.400 5.560 119,648 +0.13(+2.39%)
Jan 03, 2017 5.450 5.490 5.390 5.430 123,526 +0.30(+5.85%)
Dec 30, 2016 5.130 5.130 5.130 0 -0.06(-1.16%)
Dec 29, 2016 5.270 5.270 5.110 5.190 551,779 -0.05(-0.95%)
Dec 28, 2016 5.240 5.270 5.168 5.240 188,759 -0.01(-0.19%)
Dec 27, 2016 5.250 5.320 5.170 5.250 348,848 -0.00(-0.10%)
Dec 23, 2016 5.255 5.255 5.255 0 +0.03(+0.57%)
Dec 22, 2016 5.150 5.250 5.140 5.225 67,215 +0.02(+0.48%)
Dec 21, 2016 5.180 5.234 5.160 5.200 137,851 -0.06(-1.14%)
Dec 20, 2016 5.150 5.260 5.150 5.260 196,221 +0.03(+0.57%)
Dec 19, 2016 5.160 5.240 5.130 5.230 175,988 +0.04(+0.67%)
Dec 16, 2016 5.200 5.210 5.133 5.195 353,770 +0.00(+0.00%)
Dec 15, 2016 5.120 5.195 5.110 5.195 76,490 +0.07(+1.27%)
Dec 14, 2016 5.280 5.300 5.130 5.130 163,448 -0.15(-2.84%)
Dec 13, 2016 5.220 5.340 5.220 5.280 256,773 +0.07(+1.42%)
Dec 12, 2016 5.220 5.230 5.160 5.206 278,374 -0.02(-0.34%)
Dec 09, 2016 5.200 5.270 5.180 5.224 147,912 -0.01(-0.11%)
Dec 08, 2016 5.028 5.250 5.028 5.230 206,397 +0.23(+4.60%)
Dec 07, 2016 4.940 5.000 4.910 5.000 125,777 +0.05(+1.01%)
Dec 06, 2016 5.010 5.010 4.920 4.950 67,004 -0.04(-0.70%)
Dec 05, 2016 4.900 5.000 4.900 4.985 247,449 +0.10(+1.94%)
Dec 02, 2016 4.960 4.980 4.830 4.890 337,858 -0.04(-0.81%)
Dec 01, 2016 4.900 4.990 4.880 4.930 200,388 +0.16(+3.35%)
Nov 30, 2016 4.696 4.840 4.696 4.770 199,828 +0.12(+2.69%)
Nov 29, 2016 4.625 4.670 4.620 4.645 120,857 +0.08(+1.75%)
Nov 28, 2016 4.540 4.580 4.520 4.565 209,009 +0.07(+1.44%)
Nov 25, 2016 4.500 4.530 4.460 4.500 80,115 +0.05(+1.12%)
Nov 23, 2016 4.450 4.450 4.450 0 -0.13(-2.84%)
Nov 22, 2016 4.610 4.610 4.540 4.580 98,184 -0.01(-0.33%)
Nov 21, 2016 4.590 4.620 4.560 4.595 135,555 +0.05(+1.10%)
Nov 18, 2016 4.510 4.580 4.510 4.545 118,570 +0.04(+0.78%)
Nov 17, 2016 4.490 4.630 4.486 4.510 94,722 +0.02(+0.45%)
Nov 16, 2016 4.570 4.570 4.430 4.490 125,629 -0.02(-0.44%)
Nov 15, 2016 4.540 4.600 4.510 4.510 109,682 +0.06(+1.46%)
Nov 14, 2016 4.483 4.490 4.430 4.445 44,488 -0.10(-2.31%)
Nov 11, 2016 4.560 4.560 4.490 4.550 55,963 +0.06(+1.34%)
Nov 10, 2016 4.630 4.630 4.490 4.490 65,616 -0.13(-2.81%)
Nov 09, 2016 4.530 4.704 4.530 4.620 246,859 +0.09(+1.99%)
Nov 08, 2016 4.550 4.570 4.490 4.530 145,561 +0.08(+1.90%)
Nov 07, 2016 4.460 4.480 4.420 4.445 23,235 -0.02(-0.44%)
Nov 04, 2016 4.480 4.510 4.450 4.465 17,422 -0.03(-0.73%)
Nov 03, 2016 4.606 4.606 4.470 4.498 47,999 -0.00(-0.04%)
Nov 02, 2016 4.600 4.600 4.410 4.500 46,960 +0.03(+0.63%)
Nov 01, 2016 4.620 4.620 4.470 4.472 311,830 -0.16(-3.52%)
Oct 31, 2016 4.643 4.660 4.560 4.635 35,295 -0.08(-1.80%)
Oct 28, 2016 4.650 4.720 4.650 4.720 34,055 -0.02(-0.42%)
Oct 27, 2016 4.690 4.750 4.670 4.740 38,751 +0.06(+1.28%)
Oct 26, 2016 4.685 4.730 4.660 4.680 33,740 -0.13(-2.70%)
Oct 25, 2016 4.770 4.810 4.690 4.810 127,521 +0.02(+0.42%)
Oct 24, 2016 4.700 4.806 4.695 4.790 111,829 -0.01(-0.31%)
Oct 21, 2016 4.800 4.810 4.760 4.805 39,131 -0.01(-0.21%)
Oct 20, 2016 4.800 4.830 4.790 4.815 258,320 -0.01(-0.31%)
Oct 19, 2016 4.860 4.880 4.770 4.830 41,477 -0.03(-0.62%)
Oct 18, 2016 4.830 4.890 4.830 4.860 71,115 -0.06(-1.22%)
Oct 17, 2016 4.830 4.970 4.830 4.920 187,402 +0.01(+0.20%)
Oct 14, 2016 4.790 4.910 4.790 4.910 447,169 +0.13(+2.72%)
Oct 13, 2016 4.760 4.835 4.730 4.780 432,189 +0.03(+0.63%)
Oct 12, 2016 4.740 4.760 4.720 4.750 8,558 +0.00(+0.00%)
Oct 11, 2016 4.840 4.840 4.700 4.750 131,858 -0.12(-2.46%)
Oct 10, 2016 4.800 4.870 4.760 4.870 28,680 +0.11(+2.31%)
Oct 07, 2016 4.836 4.840 4.760 4.760 8,666 +0.06(+1.23%)
Oct 06, 2016 4.674 4.730 4.674 4.702 53,407 +0.14(+3.00%)
Oct 05, 2016 4.550 4.580 4.500 4.565 59,022 +0.01(+0.11%)
Oct 04, 2016 4.650 4.650 4.550 4.560 38,514 -0.08(-1.72%)
Oct 03, 2016 4.600 4.640 4.550 4.640 68,051 -0.04(-0.85%)
Sep 30, 2016 4.630 4.690 4.560 4.680 191,080 +0.05(+1.08%)
Sep 29, 2016 4.710 4.710 4.610 4.630 48,263 -0.08(-1.70%)
Sep 28, 2016 4.620 4.727 4.610 4.710 48,212 +0.10(+2.17%)
Sep 27, 2016 4.660 4.660 4.610 4.610 29,624 -0.03(-0.75%)
Sep 26, 2016 4.640 4.670 4.610 4.645 11,082 +0.04(+0.98%)
Sep 23, 2016 4.690 4.690 4.600 4.600 22,099 -0.07(-1.50%)
Sep 22, 2016 4.680 4.720 4.650 4.670 203,434 +0.03(+0.65%)
Sep 21, 2016 4.610 4.660 4.570 4.640 152,756 +0.10(+2.20%)
Sep 20, 2016 4.600 4.610 4.540 4.540 139,330 +0.11(+2.48%)
Sep 19, 2016 4.480 4.490 4.430 4.430 30,790 -0.17(-3.70%)
Sep 16, 2016 4.636 4.640 4.530 4.600 361,934 -0.04(-0.97%)
Sep 15, 2016 4.640 4.650 4.630 4.645 68,110 -0.11(-2.31%)
Sep 14, 2016 4.828 4.828 4.740 4.755 14,907 -0.04(-0.73%)
Sep 13, 2016 4.650 4.830 4.650 4.790 10,381 +0.09(+1.91%)
Sep 12, 2016 4.760 4.870 4.660 4.700 67,140 -0.14(-2.89%)
Sep 09, 2016 4.860 4.860 4.820 4.840 11,269 -0.07(-1.43%)
Sep 08, 2016 4.900 4.920 4.850 4.910 21,341 +0.01(+0.20%)
Sep 07, 2016 4.900 4.900 4.885 4.900 4,197 -0.01(-0.20%)
Sep 06, 2016 4.774 4.940 4.750 4.910 338,242 -0.08(-1.60%)
Sep 02, 2016 4.990 4.990 4.990 0 +0.08(+1.63%)
Sep 01, 2016 5.020 5.050 4.910 4.910 91,254 -0.14(-2.77%)
Aug 31, 2016 4.920 5.110 4.920 5.050 393,837 +0.16(+3.27%)
Aug 30, 2016 4.920 4.995 4.860 4.890 53,117 -0.01(-0.20%)
Aug 29, 2016 4.910 4.920 4.900 4.900 21,759 -0.01(-0.20%)
Aug 26, 2016 4.710 5.050 4.710 4.910 76,407 +0.11(+2.29%)
Aug 25, 2016 4.820 4.840 4.760 4.800 65,548 -0.24(-4.76%)
Aug 24, 2016 5.080 5.080 4.950 5.040 52,409 -0.10(-1.95%)
Aug 23, 2016 5.110 5.160 5.086 5.140 43,940 +0.06(+1.22%)
Aug 22, 2016 5.040 5.080 5.030 5.078 100,943 -0.03(-0.63%)
Aug 19, 2016 5.100 5.130 5.090 5.110 26,837 +0.01(+0.20%)
Aug 18, 2016 5.180 5.180 5.100 5.100 33,483 -0.05(-0.97%)
Aug 17, 2016 5.100 5.180 5.080 5.150 26,491 +0.05(+0.98%)
Aug 16, 2016 5.110 5.120 5.070 5.100 67,382 -0.05(-0.97%)
Aug 15, 2016 5.200 5.200 5.130 5.150 25,547 +0.00(+0.00%)
Aug 12, 2016 5.230 5.230 5.110 5.150 60,877 -0.00(-0.10%)
Aug 11, 2016 5.030 5.230 5.010 5.155 363,734 +0.12(+2.49%)
Aug 10, 2016 5.050 5.070 4.960 5.030 26,467 +0.08(+1.51%)
Aug 09, 2016 4.990 5.000 4.910 4.955 26,540 +0.19(+3.88%)
Aug 08, 2016 4.934 4.990 4.770 4.770 86,838 +0.02(+0.42%)
Aug 05, 2016 4.836 4.900 4.580 4.750 19,233 -0.10(-2.06%)
Aug 04, 2016 4.865 4.900 4.770 4.850 37,495 +0.08(+1.78%)
Aug 03, 2016 4.680 4.780 4.680 4.765 255,537 +0.14(+3.14%)
Aug 02, 2016 4.790 4.790 4.610 4.620 583,306 -0.17(-3.55%)
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.