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:

Fidelity Energy MSCI ETF (NY: FENY )

24.30 +0.11 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.84 11.94 11.78 11.82 427,951 -0.07(-0.60%)
Aug 30, 2021 12.09 12.12 11.89 11.89 430,888 -0.15(-1.26%)
Aug 27, 2021 11.82 12.11 11.82 12.04 769,817 +0.35(+2.98%)
Aug 26, 2021 11.79 11.86 11.66 11.69 486,525 -0.16(-1.36%)
Aug 25, 2021 11.76 11.93 11.65 11.85 605,147 +0.10(+0.83%)
Aug 24, 2021 11.64 11.81 11.64 11.75 997,919 +0.20(+1.70%)
Aug 23, 2021 11.38 11.58 11.38 11.56 747,985 +0.42(+3.77%)
Aug 20, 2021 11.00 11.19 10.98 11.14 856,829 +0.05(+0.48%)
Aug 19, 2021 11.15 11.26 10.94 11.08 3,339,938 -0.32(-2.82%)
Aug 18, 2021 11.65 11.75 11.39 11.40 793,967 -0.24(-2.07%)
Aug 17, 2021 11.67 11.84 11.55 11.65 944,797 -0.10(-0.84%)
Aug 16, 2021 11.82 11.83 11.66 11.74 742,744 -0.23(-1.94%)
Aug 13, 2021 12.14 12.15 11.97 11.98 592,909 -0.18(-1.47%)
Aug 12, 2021 12.15 12.23 12.02 12.15 552,950 -0.03(-0.22%)
Aug 11, 2021 12.07 12.19 11.98 12.18 700,703 +0.09(+0.74%)
Aug 10, 2021 11.92 12.12 11.92 12.09 878,060 +0.23(+1.96%)
Aug 09, 2021 11.87 11.95 11.78 11.86 1,237,041 -0.18(-1.48%)
Aug 06, 2021 12.04 12.13 11.98 12.04 817,936 +0.12(+0.97%)
Aug 05, 2021 11.82 12.08 11.81 11.92 1,028,154 +0.15(+1.29%)
Aug 04, 2021 11.92 12.05 11.76 11.77 2,966,386 -0.36(-2.94%)
Aug 03, 2021 11.89 12.15 11.76 12.13 2,950,708 +0.21(+1.72%)
Aug 02, 2021 12.04 12.33 11.91 11.92 1,209,456 -0.11(-0.89%)
Jul 30, 2021 12.20 12.22 11.96 12.03 810,363 -0.19(-1.53%)
Jul 29, 2021 12.29 12.32 12.15 12.22 687,529 +0.10(+0.81%)
Jul 28, 2021 12.03 12.22 11.92 12.12 640,749 +0.12(+1.04%)
Jul 27, 2021 12.06 12.06 11.89 11.99 921,713 -0.15(-1.25%)
Jul 26, 2021 11.88 12.20 11.88 12.15 1,584,867 +0.30(+2.56%)
Jul 23, 2021 11.92 11.92 11.73 11.84 806,205 -0.06(-0.53%)
Jul 22, 2021 12.04 12.04 11.80 11.90 1,124,973 -0.14(-1.18%)
Jul 21, 2021 11.86 12.14 11.85 12.05 1,248,465 +0.43(+3.69%)
Jul 20, 2021 11.45 11.73 11.36 11.62 1,841,371 +0.20(+1.72%)
Jul 19, 2021 11.48 11.58 11.28 11.42 2,744,900 -0.44(-3.69%)
Jul 16, 2021 12.30 12.32 11.83 11.86 1,813,852 -0.35(-2.85%)
Jul 15, 2021 12.28 12.41 12.15 12.21 1,695,341 -0.18(-1.44%)
Jul 14, 2021 12.83 12.98 12.35 12.39 1,806,955 -0.40(-3.14%)
Jul 13, 2021 12.84 12.90 12.73 12.79 737,719 -0.12(-0.90%)
Jul 12, 2021 12.79 12.98 12.69 12.90 777,891 -0.02(-0.14%)
Jul 09, 2021 12.79 12.94 12.68 12.92 921,819 +0.27(+2.12%)
Jul 08, 2021 12.48 12.77 12.43 12.65 1,418,506 -0.04(-0.28%)
Jul 07, 2021 12.90 13.02 12.55 12.69 1,273,569 -0.23(-1.80%)
Jul 06, 2021 13.34 13.35 12.86 12.92 1,197,129 -0.44(-3.27%)
Jul 02, 2021 13.37 13.40 13.23 13.36 551,815 -0.05(-0.40%)
Jul 01, 2021 13.44 13.51 13.29 13.41 1,236,208 +0.25(+1.90%)
Jun 30, 2021 13.04 13.21 13.04 13.16 670,051 +0.16(+1.24%)
Jun 29, 2021 13.17 13.22 12.99 13.00 666,713 -0.06(-0.48%)
Jun 28, 2021 13.51 13.51 13.01 13.06 1,155,749 -0.46(-3.37%)
Jun 25, 2021 13.49 13.55 13.44 13.52 707,231 +0.05(+0.40%)
Jun 24, 2021 13.41 13.48 13.28 13.47 612,163 +0.12(+0.87%)
Jun 23, 2021 13.41 13.58 13.33 13.35 858,415 +0.06(+0.47%)
Jun 22, 2021 13.16 13.34 13.04 13.29 852,834 +0.08(+0.61%)
Jun 21, 2021 12.77 13.23 12.77 13.21 919,400 +0.54(+4.23%)
Jun 18, 2021 12.81 12.94 12.65 12.67 1,021,593 -0.36(-2.75%)
Jun 17, 2021 13.51 13.60 12.85 13.03 1,164,579 -0.50(-3.73%)
Jun 16, 2021 13.57 13.68 13.40 13.54 765,521 -0.06(-0.46%)
Jun 15, 2021 13.40 13.61 13.40 13.60 855,091 +0.27(+1.99%)
Jun 14, 2021 13.47 13.54 13.24 13.33 569,836 -0.07(-0.53%)
Jun 11, 2021 13.48 13.54 13.38 13.40 478,109 -0.01(-0.07%)
Jun 10, 2021 13.61 13.67 13.26 13.41 871,086 -0.03(-0.20%)
Jun 09, 2021 13.55 13.62 13.42 13.44 834,058 -0.07(-0.52%)
Jun 08, 2021 13.37 13.54 13.19 13.51 1,186,922 +0.12(+0.86%)
Jun 07, 2021 13.45 13.52 13.38 13.39 880,747 -0.03(-0.20%)
Jun 04, 2021 13.47 13.50 13.24 13.42 704,173 +0.08(+0.60%)
Jun 03, 2021 13.25 13.42 13.15 13.34 984,833 +0.04(+0.27%)
Jun 02, 2021 13.11 13.36 12.96 13.30 1,664,810 +0.26(+1.97%)
Jun 01, 2021 12.79 13.06 12.79 13.05 1,697,894 +0.51(+4.09%)
May 28, 2021 12.62 12.62 12.48 12.54 452,804 +0.02(+0.14%)
May 27, 2021 12.54 12.66 12.46 12.52 803,306 +0.01(+0.07%)
May 26, 2021 12.38 12.54 12.34 12.51 712,280 +0.14(+1.14%)
May 25, 2021 12.63 12.63 12.35 12.37 728,541 -0.27(-2.10%)
May 24, 2021 12.62 12.66 12.46 12.63 739,489 +0.11(+0.85%)
May 21, 2021 12.64 12.71 12.52 12.53 645,940 +0.04(+0.28%)
May 20, 2021 12.52 12.54 12.31 12.49 628,926 -0.01(-0.07%)
May 19, 2021 12.50 12.65 12.33 12.50 1,053,481 -0.32(-2.48%)
May 18, 2021 13.12 13.15 12.80 12.82 1,003,876 -0.30(-2.29%)
May 17, 2021 12.81 13.12 12.75 13.12 1,098,722 +0.31(+2.42%)
May 14, 2021 12.56 12.86 12.56 12.81 1,066,328 +0.42(+3.35%)
May 13, 2021 12.44 12.65 12.23 12.39 1,114,989 -0.18(-1.41%)
May 12, 2021 12.59 12.95 12.52 12.57 1,293,526 +0.04(+0.28%)
May 11, 2021 12.61 12.74 12.40 12.54 1,540,620 -0.28(-2.21%)
May 10, 2021 13.00 13.19 12.82 12.82 1,892,432 -0.02(-0.14%)
May 07, 2021 12.48 12.85 12.41 12.84 970,830 +0.26(+2.04%)
May 06, 2021 12.54 12.58 12.29 12.58 1,768,087 +0.04(+0.35%)
May 05, 2021 12.42 12.57 12.18 12.54 1,313,163 +0.42(+3.43%)
May 04, 2021 12.15 12.23 11.99 12.12 1,523,782 +0.00(+0.00%)
May 03, 2021 11.92 12.15 11.89 12.12 749,834 +0.34(+2.85%)
Apr 30, 2021 11.93 12.10 11.77 11.78 1,057,717 -0.30(-2.49%)
Apr 29, 2021 12.14 12.26 11.95 12.08 782,881 +0.11(+0.89%)
Apr 28, 2021 11.65 12.03 11.65 11.98 907,529 +0.41(+3.52%)
Apr 27, 2021 11.50 11.62 11.43 11.57 470,626 +0.13(+1.16%)
Apr 26, 2021 11.31 11.52 11.31 11.44 750,575 +0.08(+0.70%)
Apr 23, 2021 11.23 11.39 11.19 11.36 879,565 +0.12(+1.10%)
Apr 22, 2021 11.44 11.45 11.20 11.23 598,952 -0.15(-1.32%)
Apr 21, 2021 11.09 11.40 11.02 11.39 1,094,594 +0.17(+1.50%)
Apr 20, 2021 11.54 11.54 11.10 11.22 1,244,330 -0.33(-2.84%)
Apr 19, 2021 11.57 11.68 11.45 11.54 733,783 -0.02(-0.15%)
Apr 16, 2021 11.73 11.77 11.52 11.56 667,954 -0.11(-0.91%)
Apr 15, 2021 11.78 11.78 11.61 11.67 545,287 -0.11(-0.90%)
Apr 14, 2021 11.52 11.93 11.50 11.77 837,338 +0.35(+3.10%)
Apr 13, 2021 11.41 11.48 11.31 11.42 1,005,120 +0.01(+0.08%)
Apr 12, 2021 11.61 11.69 11.38 11.41 760,428 -0.10(-0.85%)
Apr 09, 2021 11.61 11.69 11.46 11.51 584,870 -0.10(-0.84%)
Apr 08, 2021 11.68 11.68 11.46 11.61 952,016 -0.16(-1.35%)
Apr 07, 2021 11.74 11.81 11.68 11.77 589,638 +0.05(+0.45%)
Apr 06, 2021 11.80 11.97 11.70 11.71 819,435 -0.04(-0.30%)
Apr 05, 2021 12.03 12.03 11.66 11.75 1,773,697 -0.29(-2.43%)
Apr 01, 2021 11.77 12.04 11.71 12.04 1,726,350 +0.32(+2.72%)
Mar 31, 2021 11.80 11.81 11.66 11.72 1,061,542 -0.08(-0.67%)
Mar 30, 2021 11.77 11.91 11.69 11.80 4,267,427 -0.08(-0.67%)
Mar 29, 2021 12.00 12.00 11.74 11.88 1,168,223 -0.18(-1.47%)
Mar 26, 2021 11.93 12.08 11.85 12.06 3,273,871 +0.32(+2.71%)
Mar 25, 2021 11.49 11.79 11.30 11.74 2,149,366 +0.04(+0.38%)
Mar 24, 2021 11.60 11.85 11.60 11.70 1,253,738 +0.28(+2.48%)
Mar 23, 2021 11.40 11.68 11.32 11.41 2,221,102 -0.22(-1.90%)
Mar 22, 2021 11.76 11.77 11.63 11.63 852,699 -0.14(-1.20%)
Mar 19, 2021 11.70 11.95 11.56 11.77 1,286,171 +0.07(+0.62%)
Mar 18, 2021 12.20 12.24 11.67 11.70 1,582,870 -0.61(-4.98%)
Mar 17, 2021 12.12 12.36 12.07 12.31 950,167 +0.11(+0.86%)
Mar 16, 2021 12.39 12.39 12.14 12.21 3,001,689 -0.36(-2.85%)
Mar 15, 2021 12.70 12.71 12.43 12.57 1,206,355 -0.14(-1.10%)
Mar 12, 2021 12.73 12.82 12.61 12.71 976,983 +0.01(+0.07%)
Mar 11, 2021 12.75 12.90 12.66 12.70 1,367,421 +0.04(+0.28%)
Mar 10, 2021 12.31 12.71 12.29 12.66 1,838,747 +0.38(+3.06%)
Mar 09, 2021 12.50 12.65 12.24 12.29 1,738,792 -0.25(-1.96%)
Mar 08, 2021 12.69 12.72 12.36 12.53 1,937,085 -0.01(-0.07%)
Mar 05, 2021 12.42 12.56 12.09 12.54 2,607,840 +0.46(+3.77%)
Mar 04, 2021 11.90 12.30 11.79 12.09 2,725,133 +0.30(+2.52%)
Mar 03, 2021 11.71 12.05 11.71 11.79 1,290,626 +0.16(+1.35%)
Mar 02, 2021 11.74 11.82 11.61 11.63 2,328,560 -0.04(-0.38%)
Mar 01, 2021 11.68 11.82 11.59 11.68 5,593,379 +0.31(+2.69%)
Feb 26, 2021 11.47 11.53 11.04 11.37 1,306,605 -0.28(-2.40%)
Feb 25, 2021 12.01 12.01 11.57 11.65 1,602,584 -0.24(-1.99%)
Feb 24, 2021 11.54 11.94 11.44 11.89 1,727,011 +0.44(+3.82%)
Feb 23, 2021 11.40 11.49 10.94 11.45 1,290,074 +0.17(+1.47%)
Feb 22, 2021 10.99 11.46 10.98 11.28 1,457,622 +0.35(+3.20%)
Feb 19, 2021 10.75 10.96 10.73 10.93 535,278 +0.20(+1.88%)
Feb 18, 2021 10.97 10.98 10.70 10.73 627,811 -0.29(-2.62%)
Feb 17, 2021 10.98 11.09 10.82 11.02 880,839 +0.13(+1.20%)
Feb 16, 2021 10.85 10.99 10.79 10.89 1,251,654 +0.29(+2.73%)
Feb 12, 2021 10.34 10.62 10.34 10.60 496,889 +0.16(+1.51%)
Feb 11, 2021 10.56 10.56 10.23 10.44 976,520 -0.17(-1.57%)
Feb 10, 2021 10.47 10.61 10.37 10.61 669,373 +0.19(+1.85%)
Feb 09, 2021 10.45 10.48 10.28 10.42 965,485 -0.11(-1.08%)
Feb 08, 2021 10.26 10.56 10.21 10.53 1,006,433 +0.44(+4.34%)
Feb 05, 2021 10.14 10.19 10.06 10.09 447,760 +0.09(+0.87%)
Feb 04, 2021 9.987 10.00 9.794 10.00 561,949 +0.10(+0.97%)
Feb 03, 2021 9.549 9.925 9.531 9.908 878,057 +0.41(+4.33%)
Feb 02, 2021 9.593 9.706 9.488 9.496 628,133 +0.11(+1.12%)
Feb 01, 2021 9.426 9.483 9.234 9.391 642,199 +0.09(+0.94%)
Jan 29, 2021 9.488 9.619 9.278 9.304 883,752 -0.32(-3.28%)
Jan 28, 2021 9.549 9.715 9.496 9.619 754,940 +0.12(+1.29%)
Jan 27, 2021 9.426 9.767 9.329 9.496 1,496,330 -0.11(-1.18%)
Jan 26, 2021 9.917 10.05 9.610 9.610 1,289,484 -0.23(-2.31%)
Jan 25, 2021 9.812 9.864 9.645 9.838 776,233 -0.09(-0.88%)
Jan 22, 2021 9.724 9.938 9.647 9.925 993,207 -0.04(-0.35%)
Jan 21, 2021 10.28 10.29 9.855 9.960 1,400,536 -0.34(-3.31%)
Jan 20, 2021 10.40 10.40 10.21 10.30 979,777 +0.01(+0.08%)
Jan 19, 2021 10.25 10.35 10.20 10.29 892,005 +0.18(+1.82%)
Jan 15, 2021 10.30 10.37 9.995 10.11 1,056,161 -0.40(-3.83%)
Jan 14, 2021 10.27 10.60 10.27 10.51 1,050,954 +0.32(+3.09%)
Jan 13, 2021 10.34 10.34 10.13 10.20 737,055 -0.08(-0.77%)
Jan 12, 2021 10.06 10.33 9.978 10.28 2,211,336 +0.35(+3.53%)
Jan 11, 2021 9.566 9.946 9.496 9.925 711,739 +0.18(+1.80%)
Jan 08, 2021 9.917 9.917 9.680 9.750 641,420 -0.04(-0.45%)
Jan 07, 2021 9.733 9.882 9.636 9.794 886,032 +0.16(+1.63%)
Jan 06, 2021 9.479 9.724 9.400 9.636 1,247,612 +0.29(+3.09%)
Jan 05, 2021 9.015 9.584 8.980 9.348 1,748,245 +0.43(+4.81%)
Jan 04, 2021 9.006 9.085 8.814 8.919 1,275,794 +0.04(+0.39%)
Dec 31, 2020 8.884 8.884 8.884 898,610 -0.08(-0.88%)
Dec 30, 2020 8.831 9.047 8.805 8.963 898,610 +0.16(+1.79%)
Dec 29, 2020 8.945 8.954 8.779 8.805 767,214 -0.06(-0.69%)
Dec 28, 2020 9.006 9.085 8.849 8.866 1,258,105 -0.07(-0.78%)
Dec 24, 2020 9.033 9.033 8.866 8.936 323,794 -0.07(-0.78%)
Dec 23, 2020 8.875 9.122 8.875 9.006 605,393 +0.22(+2.49%)
Dec 22, 2020 8.910 8.954 8.787 8.787 847,292 -0.16(-1.76%)
Dec 21, 2020 8.735 9.006 8.665 8.945 1,108,620 -0.18(-1.92%)
Dec 18, 2020 9.251 9.269 9.037 9.120 1,045,878 -0.12(-1.30%)
Dec 17, 2020 9.396 9.396 9.192 9.240 634,834 -0.05(-0.56%)
Dec 16, 2020 9.387 9.396 9.231 9.292 637,702 -0.04(-0.46%)
Dec 15, 2020 9.257 9.387 9.119 9.335 1,145,980 +0.17(+1.89%)
Dec 14, 2020 9.656 9.656 9.127 9.162 1,279,749 -0.31(-3.29%)
Dec 11, 2020 9.543 9.543 9.345 9.474 837,228 -0.12(-1.26%)
Dec 10, 2020 9.301 9.691 9.283 9.595 1,009,575 +0.31(+3.36%)
Dec 09, 2020 9.370 9.517 9.171 9.283 1,100,977 +0.02(+0.19%)
Dec 08, 2020 9.015 9.344 9.015 9.266 968,258 +0.14(+1.52%)
Dec 07, 2020 9.257 9.257 9.049 9.127 884,723 -0.23(-2.41%)
Dec 04, 2020 9.023 9.353 9.006 9.353 1,284,396 +0.49(+5.58%)
Dec 03, 2020 8.807 8.963 8.711 8.859 952,936 +0.10(+1.09%)
Dec 02, 2020 8.469 8.902 8.451 8.763 834,926 +0.26(+3.06%)
Dec 01, 2020 8.685 8.729 8.478 8.503 1,252,131 +0.05(+0.62%)
Nov 30, 2020 8.876 8.876 8.443 8.451 1,144,865 -0.49(-5.52%)
Nov 27, 2020 9.015 9.080 8.885 8.945 481,201 -0.11(-1.24%)
Nov 25, 2020 9.205 9.205 8.993 9.058 1,519,171 -0.19(-2.06%)
Nov 24, 2020 9.101 9.283 9.023 9.249 1,674,373 +0.44(+5.02%)
Nov 23, 2020 8.356 8.824 8.356 8.807 1,737,922 +0.59(+7.17%)
Nov 20, 2020 8.260 8.288 8.174 8.217 469,434 -0.06(-0.73%)
Nov 19, 2020 8.070 8.291 8.000 8.278 573,236 +0.14(+1.70%)
Nov 18, 2020 8.434 8.477 8.139 8.139 953,163 -0.22(-2.59%)
Nov 17, 2020 8.165 8.365 8.070 8.356 775,602 +0.09(+1.05%)
Nov 16, 2020 8.061 8.287 8.000 8.269 2,405,847 +0.49(+6.35%)
Nov 13, 2020 7.541 7.810 7.541 7.775 581,341 +0.29(+3.82%)
Nov 12, 2020 7.628 7.723 7.428 7.489 738,195 -0.27(-3.46%)
Nov 11, 2020 7.957 7.957 7.688 7.758 861,537 -0.06(-0.78%)
Nov 10, 2020 7.740 7.818 7.567 7.818 1,025,139 +0.24(+3.20%)
Nov 09, 2020 7.316 7.740 7.316 7.576 7,216,644 +0.91(+13.65%)
Nov 06, 2020 6.804 6.895 6.632 6.666 611,452 -0.14(-2.04%)
Nov 05, 2020 6.813 6.926 6.787 6.804 437,087 +0.02(+0.26%)
Nov 04, 2020 6.778 6.943 6.614 6.787 784,790 +0.00(+0.00%)
Nov 03, 2020 6.952 6.952 6.733 6.787 1,151,881 -0.04(-0.63%)
Nov 02, 2020 6.692 6.908 6.573 6.830 1,110,811 +0.22(+3.28%)
Oct 30, 2020 6.562 6.614 6.458 6.614 708,938 +0.04(+0.66%)
Oct 29, 2020 6.319 6.596 6.224 6.570 894,926 +0.18(+2.85%)
Oct 28, 2020 6.518 6.544 6.362 6.388 2,011,574 -0.29(-4.29%)
Oct 27, 2020 6.752 6.752 6.657 6.674 543,045 -0.08(-1.16%)
Oct 26, 2020 6.908 6.926 6.692 6.752 1,015,245 -0.26(-3.71%)
Oct 23, 2020 7.073 7.125 6.934 7.012 503,583 -0.04(-0.61%)
Oct 22, 2020 6.778 7.064 6.746 7.056 498,511 +0.29(+4.23%)
Oct 21, 2020 6.848 6.884 6.770 6.770 1,034,025 -0.13(-1.88%)
Oct 20, 2020 6.848 6.956 6.811 6.900 621,744 +0.10(+1.40%)
Oct 19, 2020 6.978 7.012 6.804 6.804 530,163 -0.14(-2.00%)
Oct 16, 2020 7.116 7.116 6.943 6.943 707,669 -0.16(-2.32%)
Oct 15, 2020 6.917 7.113 6.839 7.108 523,992 +0.08(+1.11%)
Oct 14, 2020 7.012 7.190 7.012 7.030 560,536 +0.03(+0.37%)
Oct 13, 2020 7.125 7.142 6.978 7.004 500,412 -0.11(-1.58%)
Oct 12, 2020 7.082 7.125 7.000 7.116 1,091,420 +0.03(+0.37%)
Oct 09, 2020 7.246 7.272 7.073 7.090 505,659 -0.10(-1.45%)
Oct 08, 2020 6.995 7.202 6.964 7.194 684,094 +0.27(+3.88%)
Oct 07, 2020 6.856 6.952 6.796 6.926 326,299 +0.10(+1.40%)
Oct 06, 2020 7.030 7.079 6.813 6.830 850,055 -0.11(-1.62%)
Oct 05, 2020 6.813 6.943 6.778 6.943 824,257 +0.21(+3.09%)
Oct 02, 2020 6.475 6.783 6.458 6.735 879,453 +0.08(+1.17%)
Oct 01, 2020 6.778 6.813 6.615 6.657 962,157 -0.19(-2.78%)
Sep 30, 2020 6.908 6.995 6.822 6.848 378,056 -0.04(-0.63%)
Sep 29, 2020 7.056 7.064 6.804 6.891 1,776,862 -0.19(-2.69%)
Sep 28, 2020 7.030 7.151 7.030 7.082 724,921 +0.17(+2.51%)
Sep 25, 2020 6.848 6.960 6.800 6.908 998,628 -0.01(-0.13%)
Sep 24, 2020 6.908 7.030 6.761 6.917 764,494 +0.02(+0.25%)
Sep 23, 2020 7.255 7.290 6.900 6.900 910,896 -0.35(-4.78%)
Sep 22, 2020 7.324 7.428 7.229 7.246 951,549 -0.06(-0.83%)
Sep 21, 2020 7.376 7.389 7.186 7.307 1,059,311 -0.26(-3.44%)
Sep 18, 2020 7.610 7.645 7.489 7.567 498,852 -0.07(-0.87%)
Sep 17, 2020 7.497 7.642 7.429 7.634 551,025 +0.01(+0.11%)
Sep 16, 2020 7.420 7.732 7.343 7.625 1,161,612 +0.29(+3.96%)
Sep 15, 2020 7.437 7.504 7.318 7.335 572,016 -0.06(-0.81%)
Sep 14, 2020 7.352 7.454 7.292 7.395 562,788 +0.07(+0.93%)
Sep 11, 2020 7.361 7.378 7.267 7.326 690,133 +0.02(+0.23%)
Sep 10, 2020 7.617 7.625 7.309 7.309 1,119,610 -0.30(-3.93%)
Sep 09, 2020 7.634 7.676 7.574 7.608 670,005 +0.05(+0.68%)
Sep 08, 2020 7.736 7.736 7.463 7.557 1,558,151 -0.29(-3.70%)
Sep 04, 2020 7.924 8.001 7.747 7.847 834,530 -0.02(-0.22%)
Sep 03, 2020 7.899 8.074 7.830 7.864 1,020,655 -0.08(-0.97%)
Sep 02, 2020 7.984 8.027 7.899 7.941 656,137 -0.04(-0.53%)
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.