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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
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 (%)
Aug 31, 2022 3.739 3.768 3.674 3.674 17,425,278 -0.08(-2.17%)
Aug 30, 2022 3.886 3.894 3.756 3.756 16,627,413 -0.12(-3.15%)
Aug 29, 2022 3.854 3.943 3.837 3.878 12,722,528 +0.02(+0.42%)
Aug 26, 2022 3.976 4.000 3.854 3.862 15,325,998 -0.11(-2.67%)
Aug 25, 2022 3.919 3.968 3.886 3.968 18,042,580 +0.07(+1.67%)
Aug 24, 2022 3.870 3.951 3.854 3.902 20,376,658 -0.06(-1.44%)
Aug 23, 2022 3.748 3.959 3.731 3.959 23,774,878 +0.29(+7.76%)
Aug 22, 2022 3.666 3.715 3.625 3.674 20,453,764 -0.07(-1.96%)
Aug 19, 2022 3.764 3.780 3.687 3.748 22,075,336 -0.08(-2.13%)
Aug 18, 2022 3.927 3.951 3.797 3.829 18,070,010 -0.08(-2.08%)
Aug 17, 2022 3.813 3.943 3.780 3.911 20,694,146 +0.02(+0.63%)
Aug 16, 2022 4.033 4.057 3.805 3.886 25,884,966 -0.16(-3.85%)
Aug 15, 2022 3.978 4.050 3.931 4.042 15,258,901 -0.02(-0.58%)
Aug 12, 2022 4.034 4.105 4.010 4.065 17,907,482 +0.12(+3.01%)
Aug 11, 2022 4.002 4.061 3.939 3.946 18,863,968 -0.05(-1.19%)
Aug 10, 2022 3.994 4.032 3.946 3.994 25,175,502 +0.06(+1.61%)
Aug 09, 2022 3.867 3.931 3.828 3.931 18,724,450 +0.06(+1.43%)
Aug 08, 2022 3.836 3.907 3.812 3.875 21,686,658 +0.06(+1.66%)
Aug 05, 2022 3.677 3.826 3.649 3.812 19,766,384 +0.13(+3.66%)
Aug 04, 2022 3.534 3.725 3.499 3.677 22,685,092 +0.16(+4.50%)
Aug 03, 2022 3.598 3.630 3.483 3.519 18,934,940 -0.17(-4.52%)
Aug 02, 2022 3.622 3.717 3.560 3.685 26,283,574 +0.05(+1.31%)
Aug 01, 2022 3.685 3.701 3.598 3.637 26,286,940 -0.10(-2.75%)
Jul 29, 2022 3.669 3.788 3.669 3.740 21,961,214 +0.02(+0.43%)
Jul 28, 2022 3.725 3.764 3.641 3.725 15,268,004 +0.10(+2.62%)
Jul 27, 2022 3.614 3.653 3.526 3.630 18,816,012 +0.04(+1.10%)
Jul 26, 2022 3.606 3.626 3.519 3.590 13,964,839 +0.00(+0.00%)
Jul 25, 2022 3.534 3.622 3.499 3.590 18,728,584 +0.16(+4.62%)
Jul 22, 2022 3.582 3.630 3.423 3.431 16,854,406 -0.03(-0.92%)
Jul 21, 2022 3.416 3.475 3.355 3.463 20,434,810 +0.00(+0.00%)
Jul 20, 2022 3.455 3.511 3.400 3.463 16,263,204 -0.06(-1.58%)
Jul 19, 2022 3.431 3.542 3.416 3.519 13,753,769 +0.10(+2.78%)
Jul 18, 2022 3.495 3.549 3.392 3.423 20,962,684 -0.02(-0.69%)
Jul 15, 2022 3.265 3.455 3.241 3.447 33,704,944 +0.22(+6.88%)
Jul 14, 2022 3.273 3.273 3.186 3.225 24,651,296 -0.20(-5.79%)
Jul 13, 2022 3.352 3.503 3.328 3.423 21,073,374 +0.08(+2.37%)
Jul 12, 2022 3.281 3.427 3.265 3.344 23,515,220 -0.03(-0.94%)
Jul 11, 2022 3.376 3.443 3.368 3.376 17,734,672 -0.13(-3.84%)
Jul 08, 2022 3.566 3.566 3.439 3.511 18,290,462 +0.03(+0.91%)
Jul 07, 2022 3.423 3.511 3.416 3.479 36,687,560 +0.23(+7.07%)
Jul 06, 2022 3.202 3.273 3.122 3.249 23,487,562 +0.03(+0.99%)
Jul 05, 2022 3.217 3.225 3.130 3.217 25,755,490 -0.12(-3.56%)
Jul 01, 2022 3.297 3.364 3.194 3.336 21,410,912 -0.06(-1.86%)
Jun 30, 2022 3.408 3.468 3.328 3.400 25,271,800 -0.12(-3.38%)
Jun 29, 2022 3.566 3.574 3.479 3.519 16,958,236 -0.01(-0.22%)
Jun 28, 2022 3.622 3.661 3.495 3.526 24,334,418 -0.04(-1.11%)
Jun 27, 2022 3.534 3.637 3.511 3.566 24,013,034 +0.08(+2.27%)
Jun 24, 2022 3.431 3.534 3.364 3.487 26,075,092 +0.13(+4.02%)
Jun 23, 2022 3.566 3.570 3.305 3.352 37,461,128 -0.13(-3.86%)
Jun 22, 2022 3.471 3.550 3.435 3.487 25,100,274 -0.17(-4.56%)
Jun 21, 2022 3.677 3.717 3.622 3.653 22,628,684 +0.02(+0.44%)
Jun 17, 2022 3.717 3.780 3.598 3.637 47,299,076 -0.13(-3.37%)
Jun 16, 2022 3.907 3.939 3.709 3.764 13,864,005 -0.21(-5.19%)
Jun 15, 2022 3.939 4.046 3.892 3.970 33,401,416 +0.07(+1.83%)
Jun 14, 2022 4.002 4.002 3.875 3.899 16,051,178 -0.10(-2.57%)
Jun 13, 2022 4.121 4.145 3.915 4.002 22,723,038 -0.35(-8.01%)
Jun 10, 2022 4.279 4.398 4.228 4.351 23,250,590 -0.08(-1.79%)
Jun 09, 2022 4.580 4.580 4.430 4.430 21,685,088 -0.24(-5.09%)
Jun 08, 2022 4.921 4.929 4.660 4.668 25,651,708 -0.31(-6.21%)
Jun 07, 2022 4.913 4.977 4.862 4.977 16,785,112 -0.01(-0.16%)
Jun 06, 2022 5.056 5.064 4.945 4.985 13,401,586 +0.01(+0.16%)
Jun 03, 2022 4.953 5.024 4.921 4.977 13,669,607 -0.03(-0.63%)
Jun 02, 2022 4.882 5.064 4.869 5.008 17,357,096 +0.21(+4.46%)
Jun 01, 2022 4.866 4.882 4.775 4.794 17,782,010 -0.04(-0.82%)
May 31, 2022 4.913 4.933 4.771 4.834 13,426,560 -0.06(-1.29%)
May 27, 2022 4.866 4.951 4.842 4.897 16,699,070 +0.07(+1.48%)
May 26, 2022 4.707 4.842 4.691 4.826 21,663,240 +0.10(+2.01%)
May 25, 2022 4.683 4.755 4.644 4.731 19,567,880 -0.02(-0.50%)
May 24, 2022 4.676 4.771 4.560 4.755 15,915,863 +0.03(+0.67%)
May 23, 2022 4.691 4.794 4.668 4.723 16,420,913 +0.17(+3.83%)
May 20, 2022 4.493 4.576 4.430 4.549 21,820,342 +0.22(+5.13%)
May 19, 2022 4.240 4.406 4.228 4.327 18,545,292 +0.17(+4.00%)
May 18, 2022 4.343 4.359 4.149 4.160 16,492,080 -0.30(-6.75%)
May 17, 2022 4.477 4.533 4.410 4.462 13,722,247 +0.16(+3.66%)
May 16, 2022 4.273 4.358 4.242 4.304 16,879,858 +0.06(+1.46%)
May 13, 2022 4.110 4.285 4.110 4.242 20,248,160 +0.15(+3.60%)
May 12, 2022 4.010 4.137 3.963 4.095 32,392,454 +0.05(+1.34%)
May 11, 2022 4.056 4.176 3.989 4.041 21,281,880 +0.09(+2.36%)
May 10, 2022 4.072 4.095 3.839 3.947 24,268,900 -0.16(-3.96%)
May 09, 2022 4.126 4.200 4.066 4.110 26,423,698 -0.16(-3.64%)
May 06, 2022 4.227 4.390 4.126 4.265 26,730,142 -0.04(-0.90%)
May 05, 2022 4.312 4.393 4.056 4.304 33,399,586 +0.01(+0.18%)
May 04, 2022 4.188 4.327 4.110 4.296 22,953,482 -0.01(-0.18%)
May 03, 2022 4.250 4.335 4.196 4.304 23,165,842 +0.11(+2.59%)
May 02, 2022 4.296 4.320 4.072 4.196 28,316,510 -0.20(-4.59%)
Apr 29, 2022 4.614 4.661 4.354 4.397 29,308,556 -0.15(-3.24%)
Apr 28, 2022 4.296 4.568 4.273 4.545 26,567,838 +0.20(+4.64%)
Apr 27, 2022 4.250 4.444 4.223 4.343 30,939,064 +0.22(+5.46%)
Apr 26, 2022 4.296 4.304 4.110 4.118 28,057,648 -0.23(-5.35%)
Apr 25, 2022 4.374 4.397 4.180 4.351 19,382,614 -0.19(-4.27%)
Apr 22, 2022 4.723 4.731 4.490 4.545 34,545,324 -0.13(-2.82%)
Apr 21, 2022 4.847 4.847 4.591 4.676 22,161,076 -0.17(-3.52%)
Apr 20, 2022 4.971 4.998 4.808 4.847 13,012,909 -0.17(-3.40%)
Apr 19, 2022 4.894 5.018 4.863 5.018 14,711,913 +0.15(+3.03%)
Apr 18, 2022 4.839 4.956 4.820 4.870 13,796,498 +0.07(+1.45%)
Apr 14, 2022 4.870 4.905 4.770 4.801 9,824,734 -0.09(-1.90%)
Apr 13, 2022 4.839 4.909 4.808 4.894 9,133,415 +0.05(+1.12%)
Apr 12, 2022 4.917 4.932 4.824 4.839 12,353,066 +0.04(+0.81%)
Apr 11, 2022 4.808 4.855 4.762 4.801 9,122,262 -0.02(-0.48%)
Apr 08, 2022 4.731 4.867 4.684 4.824 14,922,483 +0.04(+0.81%)
Apr 07, 2022 4.847 4.886 4.677 4.785 17,306,062 -0.09(-1.91%)
Apr 06, 2022 4.909 4.963 4.801 4.878 13,354,895 -0.09(-1.72%)
Apr 05, 2022 5.002 5.107 4.936 4.963 16,385,138 -0.06(-1.23%)
Apr 04, 2022 5.103 5.134 5.010 5.025 9,460,707 -0.02(-0.46%)
Apr 01, 2022 5.095 5.122 4.967 5.049 12,813,143 +0.06(+1.24%)
Mar 31, 2022 5.018 5.045 4.948 4.987 11,217,084 +0.03(+0.63%)
Mar 30, 2022 4.870 4.971 4.851 4.956 14,851,932 +0.09(+1.91%)
Mar 29, 2022 4.917 4.956 4.804 4.863 13,940,156 -0.08(-1.57%)
Mar 28, 2022 5.002 5.002 4.878 4.940 14,140,306 -0.03(-0.62%)
Mar 25, 2022 4.971 5.060 4.913 4.971 27,421,956 +0.04(+0.79%)
Mar 24, 2022 4.754 4.971 4.731 4.932 21,860,478 +0.16(+3.41%)
Mar 23, 2022 4.754 4.875 4.754 4.770 10,654,698 +0.08(+1.65%)
Mar 22, 2022 4.746 4.752 4.638 4.692 13,446,249 -0.03(-0.66%)
Mar 21, 2022 4.746 4.816 4.692 4.723 14,868,411 +0.09(+2.01%)
Mar 18, 2022 4.490 4.638 4.467 4.630 17,596,740 +0.11(+2.40%)
Mar 17, 2022 4.413 4.545 4.362 4.521 11,961,116 +0.26(+6.19%)
Mar 16, 2022 4.273 4.358 4.134 4.258 12,832,743 +0.09(+2.23%)
Mar 15, 2022 4.250 4.269 4.141 4.165 17,135,022 -0.18(-4.11%)
Mar 14, 2022 4.568 4.583 4.320 4.343 18,564,616 -0.23(-5.08%)
Mar 11, 2022 4.630 4.684 4.568 4.576 19,858,528 -0.06(-1.34%)
Mar 10, 2022 4.405 4.653 4.397 4.638 15,859,918 +0.21(+4.73%)
Mar 09, 2022 4.289 4.440 4.269 4.428 13,372,130 +0.17(+4.01%)
Mar 08, 2022 4.413 4.428 4.215 4.258 19,063,362 -0.07(-1.63%)
Mar 07, 2022 4.474 4.540 4.313 4.328 22,076,580 -0.12(-2.77%)
Mar 04, 2022 4.297 4.459 4.271 4.451 25,229,700 +0.12(+2.85%)
Mar 03, 2022 4.328 4.367 4.266 4.328 24,690,774 +0.23(+5.64%)
Mar 02, 2022 3.874 4.112 3.835 4.097 21,658,770 +0.28(+7.47%)
Mar 01, 2022 3.758 3.889 3.758 3.812 13,997,259 +0.06(+1.64%)
Feb 28, 2022 3.673 3.766 3.666 3.750 10,793,386 +0.01(+0.21%)
Feb 25, 2022 3.542 3.766 3.596 3.743 21,788,214 +0.12(+3.18%)
Feb 24, 2022 3.650 3.654 3.500 3.627 23,317,080 -0.15(-3.88%)
Feb 23, 2022 3.766 3.835 3.720 3.774 14,524,810 -0.09(-2.39%)
Feb 22, 2022 3.866 3.912 3.804 3.866 13,379,060 +0.03(+0.80%)
Feb 18, 2022 3.835 0 -0.03(-0.80%)
Feb 17, 2022 3.997 3.997 3.858 3.866 14,747,374 -0.26(-6.34%)
Feb 16, 2022 4.128 4.193 4.074 4.128 8,712,934 +0.02(+0.37%)
Feb 15, 2022 4.105 4.139 4.035 4.112 8,642,830 +0.02(+0.38%)
Feb 14, 2022 4.151 4.159 4.035 4.097 12,571,936 -0.01(-0.19%)
Feb 11, 2022 4.151 4.232 4.074 4.105 25,525,826 -0.13(-3.09%)
Feb 10, 2022 4.266 4.343 4.212 4.236 15,093,978 -0.02(-0.54%)
Feb 09, 2022 4.205 4.286 4.182 4.259 9,074,326 +0.04(+0.91%)
Feb 08, 2022 4.166 4.228 4.143 4.220 9,225,053 -0.03(-0.72%)
Feb 07, 2022 4.182 4.289 4.151 4.251 8,357,808 +0.10(+2.41%)
Feb 04, 2022 4.112 4.166 4.082 4.151 7,586,192 +0.01(+0.19%)
Feb 03, 2022 4.159 4.128 4.143 7,652,885 -0.09(-2.18%)
Feb 02, 2022 4.182 4.236 4.135 4.236 10,947,278 +0.02(+0.55%)
Feb 01, 2022 3.997 4.212 3.997 4.212 14,350,742 +0.18(+4.59%)
Jan 31, 2022 3.997 4.028 8,313,127 +0.02(+0.58%)
Jan 28, 2022 4.035 4.051 3.920 4.005 14,985,731 +0.05(+1.17%)
Jan 27, 2022 3.981 4.051 3.920 3.958 13,814,888 +0.01(+0.19%)
Jan 26, 2022 3.958 4.032 3.912 3.951 15,128,269 +0.08(+1.99%)
Jan 25, 2022 3.851 3.897 3.781 3.874 14,431,975 -0.02(-0.59%)
Jan 24, 2022 3.827 3.912 3.727 3.897 20,170,242 +0.05(+1.20%)
Jan 21, 2022 3.974 3.974 3.843 3.851 13,130,594 -0.17(-4.21%)
Jan 20, 2022 4.112 4.151 4.012 4.020 10,796,706 -0.07(-1.69%)
Jan 19, 2022 4.051 4.105 4.028 4.089 12,971,301 +0.17(+4.32%)
Jan 18, 2022 3.935 3.958 3.843 3.920 13,432,158 -0.02(-0.39%)
Jan 14, 2022 3.935 0 -0.01(-0.20%)
Jan 13, 2022 4.005 4.051 3.928 3.943 14,138,205 -0.08(-2.10%)
Jan 12, 2022 3.981 4.043 3.908 4.028 12,939,548 +0.14(+3.56%)
Jan 11, 2022 3.827 3.893 3.797 3.889 11,065,683 +0.15(+4.12%)
Jan 10, 2022 3.750 3.785 3.691 3.735 7,813,202 -0.02(-0.41%)
Jan 07, 2022 3.650 3.758 3.639 3.750 8,792,194 +0.08(+2.31%)
Jan 06, 2022 3.750 3.750 3.635 3.666 9,127,600 +0.01(+0.21%)
Jan 05, 2022 3.774 3.816 3.658 3.658 16,797,756 -0.08(-2.26%)
Jan 04, 2022 3.712 3.781 3.689 3.743 8,905,582 +0.03(+0.83%)
Jan 03, 2022 3.774 3.797 3.700 3.712 8,413,846 -0.08(-2.03%)
Dec 31, 2021 3.743 3.804 3.704 3.789 6,062,194 +0.02(+0.61%)
Dec 30, 2021 3.750 3.808 3.739 3.766 5,701,186 +0.10(+2.73%)
Dec 29, 2021 3.689 3.704 3.643 3.666 6,517,247 -0.04(-1.04%)
Dec 28, 2021 3.666 3.720 3.650 3.704 7,050,243 -0.01(-0.21%)
Dec 27, 2021 3.666 3.723 3.627 3.712 7,617,799 +0.06(+1.69%)
Dec 23, 2021 3.666 3.666 3.607 3.650 11,741,207 -0.06(-1.66%)
Dec 22, 2021 3.635 3.727 3.627 3.712 6,736,451 +0.02(+0.42%)
Dec 21, 2021 3.681 3.735 3.658 3.697 11,334,299 +0.06(+1.69%)
Dec 20, 2021 3.743 3.750 3.612 3.635 13,362,458 -0.26(-6.72%)
Dec 17, 2021 3.928 3.947 3.874 3.897 9,742,920 -0.11(-2.69%)
Dec 16, 2021 3.951 4.020 3.928 4.005 10,528,858 +0.08(+2.16%)
Dec 15, 2021 3.943 3.951 3.781 3.920 11,697,919 -0.02(-0.59%)
Dec 14, 2021 3.974 4.020 3.904 3.943 12,707,218 -0.02(-0.39%)
Dec 13, 2021 4.043 4.066 3.928 3.958 11,297,653 -0.06(-1.53%)
Dec 10, 2021 4.020 4.051 3.989 4.020 7,891,925 +0.07(+1.75%)
Dec 09, 2021 3.943 3.985 3.904 3.951 5,608,583 -0.05(-1.16%)
Dec 08, 2021 3.997 4.043 3.981 3.997 6,565,759 +0.05(+1.37%)
Dec 07, 2021 3.928 3.989 3.904 3.943 9,248,323 +0.12(+3.02%)
Dec 06, 2021 3.835 3.881 3.800 3.827 9,345,310 +0.08(+2.05%)
Dec 03, 2021 3.812 3.881 3.697 3.750 11,276,730 +0.03(+0.83%)
Dec 02, 2021 3.627 3.743 3.627 3.720 9,444,368 +0.22(+6.15%)
Dec 01, 2021 3.619 3.693 3.496 3.504 9,544,415 +0.02(+0.66%)
Nov 30, 2021 3.566 3.616 3.419 3.481 12,151,100 -0.03(-0.88%)
Nov 29, 2021 3.573 3.573 3.500 3.512 7,624,886 +0.01(+0.22%)
Nov 26, 2021 3.481 3.508 3.419 3.504 6,708,424 -0.05(-1.30%)
Nov 24, 2021 3.458 3.562 3.450 3.550 8,123,104 +0.06(+1.77%)
Nov 23, 2021 3.542 3.569 3.439 3.489 10,295,781 +0.02(+0.67%)
Nov 22, 2021 3.435 3.519 3.415 3.465 11,714,366 +0.09(+2.74%)
Nov 19, 2021 3.381 3.427 3.362 3.373 9,080,184 +0.04(+1.15%)
Nov 18, 2021 3.435 3.350 3.335 3.335 8,853,198 -0.17(-4.84%)
Nov 17, 2021 3.566 3.589 3.473 3.504 8,201,247 -0.04(-1.09%)
Nov 16, 2021 3.550 3.566 3.489 3.542 8,800,794 -0.01(-0.22%)
Nov 15, 2021 3.581 3.596 3.504 3.550 3,696,775 -0.02(-0.43%)
Nov 12, 2021 3.504 3.635 3.496 3.566 16,129,654 +0.02(+0.43%)
Nov 11, 2021 3.489 3.589 3.481 3.550 11,891,374 +0.25(+7.71%)
Nov 10, 2021 3.319 3.296 6,177,792 -0.05(-1.61%)
Nov 09, 2021 3.342 3.385 3.283 3.350 12,317,271 +0.07(+2.11%)
Nov 08, 2021 3.234 3.335 3.225 3.281 14,516,880 +0.10(+3.00%)
Nov 05, 2021 3.243 3.257 3.164 3.185 11,997,575 -0.05(-1.56%)
Nov 04, 2021 3.293 3.318 3.207 3.236 11,241,024 -0.05(-1.53%)
Nov 03, 2021 3.279 3.347 3.243 3.286 16,180,484 +0.01(+0.44%)
Nov 02, 2021 3.293 3.307 3.244 3.271 8,156,800 -0.09(-2.57%)
Nov 01, 2021 3.343 3.322 3.293 3.358 8,162,458 -0.04(-1.27%)
Oct 29, 2021 3.415 3.473 3.376 3.401 11,538,813 -0.06(-1.66%)
Oct 28, 2021 3.494 3.530 3.444 3.458 7,832,966 -0.05(-1.43%)
Oct 27, 2021 3.645 3.653 3.480 3.509 22,222,136 -0.09(-2.40%)
Oct 26, 2021 3.595 3.602 3.595 12,575,012 +0.00(+0.00%)
Oct 25, 2021 3.422 3.620 3.415 3.595 10,099,593 +0.23(+6.84%)
Oct 22, 2021 3.351 3.401 3.250 3.365 16,233,826 +0.01(+0.43%)
Oct 21, 2021 3.422 3.426 3.232 3.351 12,088,450 -0.17(-4.70%)
Oct 20, 2021 3.494 3.577 3.480 3.516 9,808,161 -0.03(-0.81%)
Oct 19, 2021 3.660 3.660 3.505 3.545 12,663,715 -0.12(-3.14%)
Oct 18, 2021 3.573 3.667 3.530 3.660 8,622,078 -0.02(-0.59%)
Oct 15, 2021 3.638 3.715 3.631 3.681 9,852,540 +0.04(+0.99%)
Oct 14, 2021 3.602 3.681 3.570 3.645 12,855,622 +0.06(+1.81%)
Oct 13, 2021 3.458 3.613 3.458 3.581 9,898,163 +0.09(+2.47%)
Oct 12, 2021 3.523 3.566 3.487 3.494 3,606,859 -0.01(-0.21%)
Oct 11, 2021 3.595 3.624 3.494 3.502 9,464,696 -0.02(-0.61%)
Oct 08, 2021 3.581 3.606 3.516 3.523 5,678,948 +0.04(+1.03%)
Oct 07, 2021 3.415 3.548 3.408 3.487 15,175,222 +0.05(+1.46%)
Oct 06, 2021 3.458 3.509 3.354 3.437 14,793,075 -0.08(-2.25%)
Oct 05, 2021 3.595 3.617 3.512 3.516 11,194,679 -0.05(-1.41%)
Oct 04, 2021 3.609 3.688 3.555 3.566 12,399,258 -0.12(-3.13%)
Oct 01, 2021 3.609 3.710 3.573 3.681 19,915,222 +0.14(+4.07%)
Sep 30, 2021 3.537 3.678 3.523 3.537 17,564,996 +0.12(+3.36%)
Sep 29, 2021 3.466 3.466 3.365 3.422 23,220,696 +0.06(+1.69%)
Sep 28, 2021 3.465 3.472 3.348 3.366 26,602,426 -0.15(-4.23%)
Sep 27, 2021 3.486 3.564 3.444 3.514 27,649,606 +0.01(+0.40%)
Sep 24, 2021 3.465 3.543 3.451 3.500 17,853,718 -0.07(-1.98%)
Sep 23, 2021 3.337 3.614 3.330 3.571 28,061,718 +0.21(+6.11%)
Sep 22, 2021 3.408 3.475 3.359 3.366 19,781,592 +0.16(+5.09%)
Sep 21, 2021 3.203 3.217 3.100 3.203 13,959,134 +0.00(+0.00%)
Sep 20, 2021 3.174 3.206 3.075 3.203 18,913,256 -0.08(-2.38%)
Sep 17, 2021 3.408 3.426 3.274 3.281 18,545,910 -0.23(-6.46%)
Sep 16, 2021 3.607 3.621 3.486 3.507 12,624,697 -0.16(-4.26%)
Sep 15, 2021 3.663 3.706 3.635 3.663 16,087,664 -0.04(-0.96%)
Sep 14, 2021 3.741 3.741 3.656 3.699 9,463,266 -0.01(-0.38%)
Sep 13, 2021 3.777 3.784 3.677 3.713 12,872,187 +0.08(+2.14%)
Sep 10, 2021 3.748 3.794 3.635 3.635 6,448,604 -0.06(-1.54%)
Sep 09, 2021 3.649 3.741 3.585 3.692 16,014,108 +0.13(+3.78%)
Sep 08, 2021 3.777 3.780 3.550 3.557 21,756,574 -0.22(-5.82%)
Sep 07, 2021 3.755 3.826 3.720 3.777 6,682,023 +0.09(+2.30%)
Sep 03, 2021 3.777 3.794 3.692 3.692 9,799,558 -0.03(-0.76%)
Sep 02, 2021 3.812 3.855 3.699 3.720 19,773,776 -0.11(-2.78%)
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.