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

Frontline Plc (NY: FRO )

25.76 +0.62 (+2.47%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2017 3.280 3.293 3.175 3.182 3,082,547 -0.14(-4.31%)
Aug 30, 2017 3.377 3.482 3.306 3.325 2,353,008 -0.35(-9.57%)
Aug 29, 2017 3.625 3.710 3.606 3.677 1,018,462 -0.05(-1.23%)
Aug 28, 2017 3.671 3.782 3.651 3.723 832,608 +0.06(+1.60%)
Aug 25, 2017 3.540 3.677 3.540 3.664 535,552 +0.16(+4.66%)
Aug 24, 2017 3.508 3.566 3.475 3.501 800,836 -0.04(-1.10%)
Aug 23, 2017 3.416 3.566 3.390 3.540 1,243,563 +0.15(+4.42%)
Aug 22, 2017 3.358 3.429 3.332 3.390 637,388 +0.06(+1.76%)
Aug 21, 2017 3.306 3.390 3.293 3.332 763,370 +0.06(+1.79%)
Aug 18, 2017 3.286 3.293 3.260 3.273 682,723 -0.03(-0.79%)
Aug 17, 2017 3.280 3.312 3.260 3.299 1,269,326 -0.03(-0.98%)
Aug 16, 2017 3.390 3.397 3.312 3.332 715,443 -0.07(-1.92%)
Aug 15, 2017 3.456 3.466 3.384 3.397 886,428 -0.10(-2.80%)
Aug 14, 2017 3.547 3.488 3.495 811,234 -0.05(-1.47%)
Aug 11, 2017 3.495 3.573 3.443 3.547 1,400,074 -0.01(-0.37%)
Aug 10, 2017 3.586 3.592 3.553 3.560 911,286 -0.04(-1.09%)
Aug 09, 2017 3.586 3.635 3.579 3.599 495,935 +0.01(+0.36%)
Aug 08, 2017 3.606 3.651 3.579 3.586 658,302 -0.03(-0.72%)
Aug 07, 2017 3.586 3.651 3.579 3.612 663,599 +0.00(+0.00%)
Aug 04, 2017 3.619 3.638 3.586 3.612 637,345 -0.03(-0.72%)
Aug 03, 2017 3.664 3.703 3.632 3.638 465,561 -0.06(-1.59%)
Aug 02, 2017 3.664 3.736 3.645 3.697 482,868 +0.00(+0.00%)
Aug 01, 2017 3.729 3.755 3.690 3.697 522,696 -0.04(-1.05%)
Jul 31, 2017 3.769 3.811 3.736 3.736 744,981 -0.06(-1.55%)
Jul 28, 2017 3.775 3.834 3.775 3.795 607,530 +0.06(+1.57%)
Jul 27, 2017 3.749 3.775 3.723 3.736 595,225 +0.01(+0.17%)
Jul 26, 2017 3.769 3.782 3.703 3.729 966,671 -0.05(-1.38%)
Jul 25, 2017 3.834 3.860 3.775 3.782 770,026 -0.01(-0.17%)
Jul 24, 2017 3.873 3.873 3.782 3.788 993,423 -0.06(-1.53%)
Jul 21, 2017 4.036 4.036 3.821 3.847 2,357,883 -0.28(-6.79%)
Jul 20, 2017 4.166 4.173 4.090 4.127 937,887 -0.04(-0.94%)
Jul 19, 2017 4.114 4.238 4.108 4.166 1,055,423 +0.07(+1.75%)
Jul 18, 2017 4.095 4.134 4.065 4.095 1,012,362 +0.01(+0.16%)
Jul 17, 2017 4.049 4.101 4.029 4.088 817,309 +0.05(+1.29%)
Jul 14, 2017 3.925 4.039 3.918 4.036 1,342,667 +0.14(+3.69%)
Jul 13, 2017 3.834 3.912 3.795 3.892 1,008,598 +0.12(+3.11%)
Jul 12, 2017 3.840 3.860 3.749 3.775 828,677 -0.01(-0.34%)
Jul 11, 2017 3.769 3.821 3.749 3.788 697,102 +0.03(+0.69%)
Jul 10, 2017 3.716 3.795 3.703 3.762 400,893 +0.07(+1.94%)
Jul 07, 2017 3.788 3.795 3.684 3.690 659,178 -0.07(-1.91%)
Jul 06, 2017 3.769 3.821 3.755 3.762 738,087 -0.03(-0.86%)
Jul 05, 2017 3.821 3.827 3.742 3.795 705,556 -0.02(-0.51%)
Jul 03, 2017 3.736 3.834 3.729 3.814 684,340 +0.08(+2.09%)
Jun 30, 2017 3.632 3.755 3.606 3.736 985,311 +0.08(+2.32%)
Jun 29, 2017 3.612 3.684 3.604 3.651 802,639 +0.01(+0.36%)
Jun 28, 2017 3.573 3.664 3.566 3.638 1,145,545 +0.04(+1.09%)
Jun 27, 2017 3.606 3.645 3.576 3.599 878,115 +0.00(+0.00%)
Jun 26, 2017 3.599 3.625 3.583 3.599 968,021 -0.05(-1.25%)
Jun 23, 2017 3.592 3.651 3.560 3.645 1,509,793 +0.05(+1.45%)
Jun 22, 2017 3.534 3.599 3.534 3.592 1,017,956 +0.04(+1.10%)
Jun 21, 2017 3.540 3.599 3.514 3.553 1,019,160 +0.01(+0.18%)
Jun 20, 2017 3.527 3.592 3.488 3.547 919,280 -0.01(-0.37%)
Jun 19, 2017 3.553 3.573 3.527 3.560 745,498 +0.03(+0.74%)
Jun 16, 2017 3.501 3.560 3.499 3.534 1,074,915 +0.01(+0.18%)
Jun 15, 2017 3.501 3.592 3.495 3.527 1,429,346 -0.10(-2.87%)
Jun 14, 2017 3.586 3.638 3.540 3.632 1,242,374 -0.01(-0.36%)
Jun 13, 2017 3.716 3.736 3.625 3.645 1,263,641 -0.05(-1.24%)
Jun 12, 2017 3.586 3.729 3.586 3.690 1,061,685 +0.07(+1.98%)
Jun 09, 2017 3.553 3.645 3.527 3.619 968,552 +0.05(+1.46%)
Jun 08, 2017 3.534 3.573 3.521 3.566 1,027,799 +0.86(+31.88%)
Jun 07, 2017 2.748 2.758 2.695 2.704 1,485,072 -0.05(-1.76%)
Jun 06, 2017 2.748 2.763 2.695 2.753 1,474,730 -0.01(-0.53%)
Jun 05, 2017 2.792 2.797 2.758 2.767 1,075,551 -0.03(-1.04%)
Jun 02, 2017 2.797 2.806 2.748 2.797 1,735,556 -0.02(-0.86%)
Jun 01, 2017 2.801 2.865 2.787 2.821 1,979,254 +0.01(+0.35%)
May 31, 2017 2.806 2.826 2.680 2.811 6,015,883 +0.18(+7.02%)
May 30, 2017 2.792 2.806 2.617 2.627 5,406,124 -0.11(-3.91%)
May 26, 2017 2.879 2.879 2.661 2.733 7,554,862 -0.19(-6.48%)
May 25, 2017 2.957 2.986 2.918 2.923 1,755,695 -0.05(-1.63%)
May 24, 2017 3.010 3.044 2.971 2.971 1,152,014 -0.05(-1.61%)
May 23, 2017 3.030 3.035 3.010 3.020 746,258 -0.05(-1.58%)
May 22, 2017 3.030 3.078 3.025 3.069 1,178,197 +0.02(+0.80%)
May 19, 2017 3.035 3.054 3.005 3.044 993,598 +0.06(+1.95%)
May 18, 2017 3.044 3.044 2.986 2.986 1,777,904 -0.07(-2.38%)
May 17, 2017 3.069 3.098 3.054 3.059 1,105,051 -0.03(-0.94%)
May 16, 2017 3.107 3.112 3.069 3.088 1,477,673 -0.01(-0.31%)
May 15, 2017 3.156 3.175 3.083 3.098 1,531,990 +0.02(+0.79%)
May 12, 2017 3.083 3.098 3.073 3.073 645,229 -0.00(-0.16%)
May 11, 2017 3.107 3.112 3.078 3.078 818,127 -0.02(-0.63%)
May 10, 2017 3.064 3.102 3.054 3.098 1,150,116 +0.04(+1.43%)
May 09, 2017 3.136 3.136 3.035 3.054 1,845,285 -0.00(-0.16%)
May 08, 2017 3.112 3.132 3.054 3.059 2,101,382 -0.01(-0.47%)
May 05, 2017 3.117 3.141 3.073 3.073 1,101,162 -0.00(-0.16%)
May 04, 2017 3.161 3.166 3.073 3.078 1,630,888 -0.09(-2.91%)
May 03, 2017 3.209 3.234 3.170 3.170 1,273,885 -0.02(-0.76%)
May 02, 2017 3.219 3.229 3.195 3.195 1,148,981 -0.02(-0.75%)
May 01, 2017 3.238 3.258 3.219 3.219 691,538 -0.01(-0.30%)
Apr 28, 2017 3.248 3.248 3.219 3.229 1,777,777 -0.00(-0.15%)
Apr 27, 2017 3.243 3.243 3.204 3.234 1,585,915 -0.00(-0.15%)
Apr 26, 2017 3.263 3.277 3.234 3.238 1,444,328 -0.03(-0.89%)
Apr 25, 2017 3.277 3.311 3.268 3.268 2,525,032 +0.03(+0.90%)
Apr 24, 2017 3.268 3.272 3.224 3.238 1,951,774 +0.02(+0.60%)
Apr 21, 2017 3.229 3.243 3.214 3.219 1,145,376 -0.01(-0.45%)
Apr 20, 2017 3.243 3.258 3.234 3.234 1,368,319 +0.00(+0.00%)
Apr 19, 2017 3.234 3.263 3.229 3.234 1,960,064 -0.02(-0.60%)
Apr 18, 2017 3.258 3.263 3.238 3.253 1,284,014 -0.02(-0.59%)
Apr 17, 2017 3.238 3.277 3.234 3.272 1,305,428 +0.04(+1.35%)
Apr 13, 2017 3.292 3.302 3.229 3.229 1,538,400 -0.06(-1.77%)
Apr 12, 2017 3.374 3.374 3.282 3.287 1,231,100 -0.09(-2.59%)
Apr 11, 2017 3.321 3.377 3.285 3.374 2,372,205 +0.02(+0.72%)
Apr 10, 2017 3.248 3.355 3.248 3.350 2,334,673 +0.10(+3.14%)
Apr 07, 2017 3.253 3.272 3.236 3.248 769,413 +0.00(+0.00%)
Apr 06, 2017 3.263 3.287 3.234 3.248 1,656,091 +0.03(+0.90%)
Apr 05, 2017 3.292 3.302 3.209 3.219 2,544,294 -0.03(-1.04%)
Apr 04, 2017 3.258 3.268 3.243 3.253 1,133,274 -0.02(-0.59%)
Apr 03, 2017 3.268 3.279 3.255 3.272 1,074,745 +0.00(+0.00%)
Mar 31, 2017 3.268 3.292 3.243 3.272 2,140,937 -0.04(-1.32%)
Mar 30, 2017 3.316 3.360 3.302 3.316 1,371,726 -0.04(-1.30%)
Mar 29, 2017 3.272 3.382 3.268 3.360 3,070,959 +0.05(+1.47%)
Mar 28, 2017 3.253 3.340 3.243 3.311 2,116,146 +0.01(+0.44%)
Mar 27, 2017 3.238 3.302 3.219 3.297 1,574,878 -0.01(-0.44%)
Mar 24, 2017 3.282 3.316 3.272 3.311 1,866,026 -0.00(-0.15%)
Mar 23, 2017 3.263 3.321 3.248 3.316 2,790,463 +0.02(+0.74%)
Mar 22, 2017 3.292 3.311 3.253 3.292 2,142,315 -0.03(-0.88%)
Mar 21, 2017 3.433 3.438 3.306 3.321 2,445,703 -0.11(-3.25%)
Mar 20, 2017 3.462 3.471 3.404 3.433 2,301,638 +0.00(+0.14%)
Mar 17, 2017 3.394 3.442 3.391 3.428 2,457,499 -0.01(-0.42%)
Mar 16, 2017 3.394 3.447 3.374 3.442 3,724,172 +0.13(+3.81%)
Mar 15, 2017 3.253 3.326 3.241 3.316 1,329,217 +0.06(+1.94%)
Mar 14, 2017 3.268 3.277 3.234 3.253 1,498,404 -0.06(-1.90%)
Mar 13, 2017 3.331 3.209 3.316 2,750,682 +0.03(+0.89%)
Mar 10, 2017 3.248 3.287 3.243 3.287 1,102,351 +0.03(+1.04%)
Mar 09, 2017 3.277 3.287 3.219 3.253 1,800,183 +0.63(+24.07%)
Mar 08, 2017 2.606 2.641 2.606 2.622 2,396,244 -0.02(-0.73%)
Mar 07, 2017 2.649 2.660 2.629 2.641 2,055,230 -0.04(-1.57%)
Mar 06, 2017 2.641 2.687 2.633 2.683 1,774,255 +0.02(+0.57%)
Mar 03, 2017 2.675 2.702 2.645 2.668 2,687,373 -0.05(-1.70%)
Mar 02, 2017 2.698 2.733 2.675 2.714 2,976,782 -0.02(-0.84%)
Mar 01, 2017 2.683 2.766 2.660 2.737 8,068,824 +0.09(+3.33%)
Feb 28, 2017 2.683 2.721 2.633 2.649 4,625,828 +0.07(+2.67%)
Feb 27, 2017 2.561 2.589 2.551 2.580 2,234,473 -0.01(-0.44%)
Feb 24, 2017 2.583 2.606 2.568 2.591 1,592,245 -0.03(-1.02%)
Feb 23, 2017 2.595 2.629 2.591 2.618 1,591,428 -0.01(-0.29%)
Feb 22, 2017 2.622 2.649 2.606 2.626 1,562,629 -0.04(-1.58%)
Feb 21, 2017 2.649 2.691 2.633 2.668 1,972,125 -0.01(-0.43%)
Feb 17, 2017 2.679 2.679 2.679 0 +0.02(+0.87%)
Feb 16, 2017 2.675 2.697 2.652 2.656 1,436,975 -0.03(-1.14%)
Feb 15, 2017 2.656 2.698 2.652 2.687 1,894,756 -0.03(-1.13%)
Feb 14, 2017 2.714 2.721 2.691 2.718 1,337,911 -0.02(-0.56%)
Feb 13, 2017 2.741 2.775 2.721 2.733 2,187,451 +0.02(+0.71%)
Feb 10, 2017 2.649 2.729 2.639 2.714 4,631,547 +0.13(+4.89%)
Feb 09, 2017 2.576 2.606 2.568 2.587 2,001,819 +0.01(+0.45%)
Feb 08, 2017 2.591 2.595 2.553 2.576 2,736,986 -0.03(-1.03%)
Feb 07, 2017 2.599 2.641 2.587 2.603 2,511,013 +0.00(+0.15%)
Feb 06, 2017 2.626 2.633 2.580 2.599 2,367,137 -0.03(-1.17%)
Feb 03, 2017 2.599 2.633 2.568 2.629 2,597,369 +0.04(+1.48%)
Feb 02, 2017 2.603 2.622 2.583 2.591 2,644,256 -0.03(-1.31%)
Feb 01, 2017 2.629 2.662 2.622 2.626 5,444,223 -0.03(-1.30%)
Jan 31, 2017 2.695 2.706 2.641 2.660 5,351,649 -0.05(-1.70%)
Jan 30, 2017 2.679 2.725 2.652 2.706 3,512,396 +0.02(+0.57%)
Jan 27, 2017 2.718 2.729 2.687 2.691 3,145,537 -0.06(-2.23%)
Jan 26, 2017 2.752 2.806 2.744 2.752 2,120,314 -0.02(-0.69%)
Jan 25, 2017 2.760 2.790 2.747 2.771 2,472,934 +0.01(+0.42%)
Jan 24, 2017 2.741 2.779 2.733 2.760 1,824,810 +0.03(+0.98%)
Jan 23, 2017 2.725 2.756 2.714 2.733 1,970,580 -0.06(-2.19%)
Jan 20, 2017 2.710 2.806 2.695 2.794 5,258,411 +0.08(+2.82%)
Jan 19, 2017 2.706 2.744 2.683 2.718 2,909,687 +0.00(+0.14%)
Jan 18, 2017 2.702 2.714 2.683 2.714 2,866,109 +0.00(+0.14%)
Jan 17, 2017 2.714 2.725 2.687 2.710 3,816,439 -0.01(-0.42%)
Jan 13, 2017 2.721 2.721 2.721 0 -0.04(-1.39%)
Jan 12, 2017 2.798 2.815 2.752 2.760 1,685,301 -0.03(-1.23%)
Jan 11, 2017 2.729 2.798 2.725 2.794 2,440,848 +0.04(+1.39%)
Jan 10, 2017 2.710 2.779 2.702 2.756 3,099,472 -0.01(-0.42%)
Jan 09, 2017 2.756 2.794 2.729 2.767 2,896,270 -0.07(-2.30%)
Jan 06, 2017 2.833 2.886 2.821 2.833 2,673,733 -0.03(-0.94%)
Jan 05, 2017 2.848 2.892 2.829 2.859 2,516,779 +0.01(+0.40%)
Jan 04, 2017 2.833 2.875 2.810 2.848 3,573,402 -0.01(-0.27%)
Jan 03, 2017 2.829 2.859 2.789 2.856 3,884,625 +0.13(+4.78%)
Dec 30, 2016 2.725 2.725 2.725 0 +0.02(+0.85%)
Dec 29, 2016 2.733 2.733 2.683 2.702 1,841,410 -0.01(-0.28%)
Dec 28, 2016 2.741 2.741 2.691 2.710 1,985,339 -0.00(-0.14%)
Dec 27, 2016 2.741 2.760 2.710 2.714 2,195,110 -0.02(-0.70%)
Dec 23, 2016 2.733 2.733 2.733 0 +0.00(+0.00%)
Dec 22, 2016 2.783 2.790 2.725 2.733 1,620,204 -0.02(-0.56%)
Dec 21, 2016 2.775 2.781 2.739 2.748 2,403,906 +0.02(+0.70%)
Dec 20, 2016 2.779 2.783 2.702 2.729 4,200,679 +0.02(+0.71%)
Dec 19, 2016 2.794 2.813 2.687 2.710 6,171,257 -0.14(-4.85%)
Dec 16, 2016 2.879 2.898 2.844 2.848 3,597,944 -0.02(-0.54%)
Dec 15, 2016 2.879 2.911 2.858 2.863 2,463,320 +0.04(+1.36%)
Dec 14, 2016 2.944 2.951 2.821 2.825 2,830,224 -0.15(-5.15%)
Dec 13, 2016 2.905 2.982 2.846 2.978 6,108,498 +0.53(+21.41%)
Dec 12, 2016 2.540 2.550 2.451 2.453 4,645,102 -0.06(-2.26%)
Dec 09, 2016 2.573 2.617 2.500 2.510 7,695,362 -0.07(-2.59%)
Dec 08, 2016 2.473 2.590 2.470 2.577 5,406,698 +0.12(+5.04%)
Dec 07, 2016 2.457 2.460 2.433 2.453 2,530,404 +0.03(+1.24%)
Dec 06, 2016 2.396 2.460 2.393 2.423 3,156,454 +0.01(+0.42%)
Dec 05, 2016 2.350 2.420 2.340 2.413 3,830,873 +0.06(+2.56%)
Dec 02, 2016 2.363 2.390 2.353 2.353 1,834,645 +0.00(+0.00%)
Dec 01, 2016 2.316 2.383 2.316 2.353 4,808,650 +0.00(+0.14%)
Nov 30, 2016 2.390 2.450 2.348 2.350 7,796,709 -0.09(-3.57%)
Nov 29, 2016 2.422 2.480 2.360 2.436 4,555,074 -0.05(-2.02%)
Nov 28, 2016 2.497 2.530 2.470 2.487 2,414,905 -0.04(-1.72%)
Nov 25, 2016 2.523 2.545 2.520 2.530 815,973 -0.02(-0.79%)
Nov 23, 2016 2.550 2.550 2.550 0 +0.02(+0.66%)
Nov 22, 2016 2.584 2.587 2.507 2.533 2,965,017 -0.06(-2.19%)
Nov 21, 2016 2.537 2.604 2.503 2.590 3,204,174 +0.05(+1.84%)
Nov 18, 2016 2.503 2.573 2.497 2.543 2,164,665 -0.01(-0.52%)
Nov 17, 2016 2.637 2.690 2.540 2.557 5,464,609 -0.07(-2.55%)
Nov 16, 2016 2.483 2.667 2.480 2.624 8,031,423 +0.13(+5.37%)
Nov 15, 2016 2.446 2.517 2.426 2.490 2,851,412 +0.01(+0.27%)
Nov 14, 2016 2.467 2.533 2.463 2.483 2,460,486 -0.05(-1.98%)
Nov 11, 2016 2.487 2.540 2.453 2.533 2,842,046 +0.02(+0.66%)
Nov 10, 2016 2.436 2.563 2.433 2.517 3,123,972 +0.06(+2.31%)
Nov 09, 2016 2.309 2.467 2.309 2.460 2,985,536 +0.05(+2.22%)
Nov 08, 2016 2.366 2.420 2.346 2.406 1,589,477 +0.01(+0.28%)
Nov 07, 2016 2.383 2.406 2.373 2.400 1,616,052 +0.05(+2.28%)
Nov 04, 2016 2.363 2.366 2.326 2.346 2,051,266 +0.02(+0.86%)
Nov 03, 2016 2.370 2.393 2.323 2.326 1,890,913 -0.03(-1.28%)
Nov 02, 2016 2.430 2.443 2.353 2.356 4,622,880 -0.06(-2.35%)
Nov 01, 2016 2.463 2.489 2.386 2.413 1,877,680 +0.02(+0.70%)
Oct 31, 2016 2.483 2.487 2.395 2.396 2,383,150 -0.08(-3.24%)
Oct 28, 2016 2.467 2.500 2.457 2.477 1,351,187 +0.02(+0.68%)
Oct 27, 2016 2.467 2.483 2.453 2.460 1,496,442 -0.02(-0.81%)
Oct 26, 2016 2.473 2.496 2.453 2.480 1,665,023 +0.00(+0.00%)
Oct 25, 2016 2.503 2.537 2.480 2.480 1,499,407 -0.05(-1.85%)
Oct 24, 2016 2.533 2.563 2.507 2.527 1,606,546 -0.05(-1.95%)
Oct 21, 2016 2.567 2.614 2.557 2.577 1,270,037 -0.05(-1.91%)
Oct 20, 2016 2.597 2.627 2.563 2.627 1,899,498 +0.03(+1.16%)
Oct 19, 2016 2.567 2.640 2.563 2.597 2,308,391 +0.07(+2.78%)
Oct 18, 2016 2.533 2.549 2.517 2.527 920,024 +0.03(+1.20%)
Oct 17, 2016 2.523 2.527 2.485 2.497 1,356,268 -0.00(-0.13%)
Oct 14, 2016 2.584 2.584 2.500 2.500 1,481,323 +0.01(+0.40%)
Oct 13, 2016 2.507 2.509 2.451 2.490 2,739,470 -0.05(-2.10%)
Oct 12, 2016 2.627 2.630 2.540 2.543 1,973,533 -0.09(-3.55%)
Oct 11, 2016 2.677 2.684 2.614 2.637 2,853,680 +0.00(+0.00%)
Oct 10, 2016 2.594 2.654 2.587 2.637 4,213,122 +0.13(+5.06%)
Oct 07, 2016 2.563 2.567 2.507 2.510 2,055,027 -0.05(-1.96%)
Oct 06, 2016 2.594 2.627 2.533 2.560 7,274,761 +0.10(+4.22%)
Oct 05, 2016 2.473 2.493 2.450 2.457 4,067,954 +0.06(+2.51%)
Oct 04, 2016 2.446 2.457 2.376 2.396 2,395,816 +0.02(+0.84%)
Oct 03, 2016 2.370 2.383 2.340 2.376 2,072,794 -0.02(-0.84%)
Sep 30, 2016 2.410 2.413 2.385 2.396 2,126,881 +0.05(+1.99%)
Sep 29, 2016 2.423 2.423 2.343 2.350 3,283,900 -0.07(-3.03%)
Sep 28, 2016 2.467 2.467 2.343 2.423 6,586,605 +0.07(+2.84%)
Sep 27, 2016 2.376 2.390 2.346 2.356 2,274,231 -0.01(-0.56%)
Sep 26, 2016 2.420 2.436 2.361 2.370 3,216,860 -0.01(-0.28%)
Sep 23, 2016 2.473 2.480 2.356 2.376 2,463,289 -0.07(-2.74%)
Sep 22, 2016 2.503 2.520 2.426 2.443 3,042,406 +0.00(+0.00%)
Sep 21, 2016 2.396 2.460 2.396 2.443 3,133,218 +0.07(+2.96%)
Sep 20, 2016 2.376 2.436 2.366 2.373 2,637,588 +0.02(+1.00%)
Sep 19, 2016 2.423 2.433 2.350 2.350 3,207,360 -0.04(-1.68%)
Sep 16, 2016 2.283 2.390 2.273 2.390 3,516,403 +0.10(+4.38%)
Sep 15, 2016 2.289 2.337 2.289 2.289 4,012,263 -0.02(-0.72%)
Sep 14, 2016 2.346 2.366 2.306 2.306 4,146,753 -0.04(-1.85%)
Sep 13, 2016 2.380 2.393 2.316 2.350 4,860,099 -0.05(-2.09%)
Sep 12, 2016 2.376 2.416 2.343 2.400 2,915,420 +0.03(+1.27%)
Sep 09, 2016 2.473 2.473 2.370 2.370 3,233,771 -0.10(-4.06%)
Sep 08, 2016 2.487 2.503 2.450 2.470 3,192,909 +0.00(+0.14%)
Sep 07, 2016 2.480 2.493 2.457 2.467 3,480,215 +0.01(+0.40%)
Sep 06, 2016 2.392 2.489 2.392 2.457 4,306,965 +0.10(+4.43%)
Sep 02, 2016 2.359 2.353 2.353 2.353 5,017,197 +0.03(+1.12%)
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.