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

Sterling Infrastructure Inc (NQ: STRL )

122.68 +3.43 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2016 6.430 6.530 6.330 6.450 30,217 -0.02(-0.31%)
Aug 30, 2016 6.500 6.560 6.420 6.470 46,206 +0.00(+0.00%)
Aug 29, 2016 6.450 6.560 6.450 6.470 49,096 -0.02(-0.31%)
Aug 26, 2016 6.450 6.590 6.450 6.490 45,765 +0.00(+0.00%)
Aug 25, 2016 6.550 6.550 6.470 6.490 26,875 -0.01(-0.15%)
Aug 24, 2016 6.350 6.700 6.320 6.500 33,027 +0.00(+0.00%)
Aug 23, 2016 6.580 6.710 6.450 6.500 79,182 +0.00(+0.00%)
Aug 22, 2016 6.650 6.650 6.309 6.500 93,238 -0.09(-1.37%)
Aug 19, 2016 6.660 6.860 6.500 6.590 143,414 -0.03(-0.45%)
Aug 18, 2016 6.570 6.640 6.520 6.620 89,589 +0.10(+1.53%)
Aug 17, 2016 6.530 6.720 6.450 6.520 74,209 +0.08(+1.24%)
Aug 16, 2016 6.270 6.490 6.240 6.440 173,115 +0.21(+3.37%)
Aug 15, 2016 6.210 6.490 6.210 6.230 160,730 +0.04(+0.65%)
Aug 12, 2016 6.160 6.250 6.060 6.190 36,367 +0.00(+0.00%)
Aug 11, 2016 6.210 6.280 6.145 6.190 78,257 +0.04(+0.65%)
Aug 10, 2016 6.080 6.230 6.010 6.150 58,297 +0.00(+0.00%)
Aug 09, 2016 6.230 6.230 6.040 6.150 25,354 +0.02(+0.33%)
Aug 08, 2016 6.230 6.260 6.090 6.130 102,818 -0.05(-0.81%)
Aug 05, 2016 5.990 6.305 5.990 6.180 88,826 +0.20(+3.34%)
Aug 04, 2016 5.900 6.040 5.900 5.980 65,676 +0.11(+1.87%)
Aug 03, 2016 5.840 5.940 5.810 5.870 41,025 -0.03(-0.51%)
Aug 02, 2016 5.990 6.000 5.770 5.900 154,558 -0.03(-0.51%)
Aug 01, 2016 5.900 6.438 5.830 5.930 316,342 +0.11(+1.89%)
Jul 29, 2016 5.740 5.830 5.710 5.820 66,626 +0.06(+1.04%)
Jul 28, 2016 5.660 5.770 5.580 5.760 59,209 +0.01(+0.17%)
Jul 27, 2016 5.780 5.890 5.580 5.750 43,128 +0.00(+0.00%)
Jul 26, 2016 5.720 5.760 5.660 5.750 20,812 +0.06(+1.05%)
Jul 25, 2016 5.660 5.730 5.590 5.690 25,093 +0.03(+0.53%)
Jul 22, 2016 5.650 5.699 5.521 5.660 40,540 +0.03(+0.53%)
Jul 21, 2016 5.440 5.690 5.340 5.630 26,263 +0.00(+0.00%)
Jul 20, 2016 5.710 5.710 5.630 5.630 9,009 -0.08(-1.40%)
Jul 19, 2016 5.900 5.900 5.610 5.710 38,662 +0.01(+0.18%)
Jul 18, 2016 5.700 5.790 5.131 5.700 59,231 +0.00(+0.00%)
Jul 15, 2016 5.640 5.790 5.570 5.700 84,860 +0.07(+1.24%)
Jul 14, 2016 5.520 5.670 5.400 5.630 67,112 +0.18(+3.30%)
Jul 13, 2016 5.480 5.600 5.360 5.450 11,363 -0.02(-0.37%)
Jul 12, 2016 5.320 5.590 5.225 5.470 80,282 +0.15(+2.82%)
Jul 11, 2016 5.410 5.480 5.270 5.320 60,463 +0.01(+0.19%)
Jul 08, 2016 5.370 5.370 5.270 5.310 22,401 -0.06(-1.12%)
Jul 07, 2016 5.120 5.390 5.120 5.370 78,342 +0.17(+3.27%)
Jul 05, 2016 5.100 5.280 5.050 5.200 44,597 +0.14(+2.77%)
Jul 01, 2016 4.940 5.060 5.060 5.060 35,600 +0.15(+3.05%)
Jun 30, 2016 4.830 4.990 4.830 4.910 51,256 +0.07(+1.45%)
Jun 29, 2016 4.900 4.950 4.810 4.840 125,802 -0.04(-0.82%)
Jun 28, 2016 4.930 4.970 4.870 4.880 48,594 -0.04(-0.81%)
Jun 27, 2016 4.990 5.040 4.920 4.920 112,987 -0.10(-1.99%)
Jun 24, 2016 5.010 5.080 4.860 5.020 161,694 -0.10(-1.95%)
Jun 23, 2016 5.170 5.220 5.090 5.120 29,621 -0.01(-0.19%)
Jun 22, 2016 5.130 5.200 5.060 5.130 58,105 +0.00(+0.00%)
Jun 21, 2016 5.160 5.210 5.090 5.130 21,164 +0.00(+0.00%)
Jun 20, 2016 5.140 5.300 5.070 5.130 46,264 +0.03(+0.59%)
Jun 17, 2016 5.240 5.280 5.085 5.100 59,939 -0.10(-1.92%)
Jun 16, 2016 4.970 5.230 4.820 5.200 75,912 +0.20(+4.00%)
Jun 15, 2016 5.010 5.140 4.980 5.000 58,820 +0.02(+0.40%)
Jun 14, 2016 4.760 5.010 4.760 4.980 55,489 +0.22(+4.62%)
Jun 13, 2016 4.850 4.880 4.740 4.760 135,780 -0.08(-1.75%)
Jun 10, 2016 4.890 5.140 4.840 4.845 59,245 -0.06(-1.12%)
Jun 09, 2016 5.040 5.040 4.710 4.900 124,343 -0.18(-3.54%)
Jun 08, 2016 4.900 5.110 4.760 5.080 58,714 +0.07(+1.40%)
Jun 07, 2016 5.080 5.300 4.990 5.010 63,849 -0.09(-1.76%)
Jun 06, 2016 5.170 5.230 5.060 5.100 72,884 -0.10(-1.92%)
Jun 03, 2016 5.390 5.460 5.140 5.200 112,161 -0.17(-3.17%)
Jun 02, 2016 5.330 5.570 5.180 5.370 86,883 +0.00(+0.00%)
Jun 01, 2016 5.040 5.399 4.966 5.370 111,355 +0.32(+6.34%)
May 31, 2016 5.130 5.130 4.890 5.050 105,629 -0.03(-0.59%)
May 27, 2016 4.910 5.080 5.080 5.080 81,500 +0.14(+2.83%)
May 26, 2016 4.950 4.980 4.830 4.940 92,790 -0.02(-0.40%)
May 25, 2016 4.530 4.980 4.520 4.960 276,780 +0.44(+9.73%)
May 24, 2016 4.450 4.780 4.420 4.520 240,337 +0.07(+1.57%)
May 23, 2016 4.450 4.480 4.370 4.450 368,036 -0.03(-0.67%)
May 20, 2016 4.700 4.729 4.430 4.480 69,776 -0.17(-3.66%)
May 19, 2016 4.530 4.690 4.430 4.650 90,447 +0.05(+1.09%)
May 18, 2016 4.660 4.915 4.585 4.600 75,593 -0.11(-2.34%)
May 17, 2016 4.885 4.885 4.610 4.710 76,297 +0.02(+0.43%)
May 16, 2016 4.890 4.985 4.650 4.690 48,693 -0.16(-3.30%)
May 13, 2016 4.910 5.000 4.840 4.850 135,120 -0.08(-1.62%)
May 12, 2016 4.870 4.980 4.840 4.930 130,307 +0.11(+2.28%)
May 11, 2016 4.710 5.030 4.680 4.820 101,629 +0.09(+1.90%)
May 10, 2016 4.610 4.765 4.530 4.730 172,100 +0.17(+3.73%)
May 09, 2016 4.300 4.780 4.300 4.560 170,896 +0.34(+8.06%)
May 06, 2016 4.310 4.310 4.190 4.220 167,182 -0.10(-2.31%)
May 05, 2016 4.320 4.550 4.320 4.320 167,530 +0.05(+1.17%)
May 04, 2016 4.250 4.550 4.230 4.270 1,538,103 -0.04(-0.93%)
May 03, 2016 4.400 4.500 4.290 4.310 291,583 -0.29(-6.30%)
May 02, 2016 4.590 4.865 4.510 4.600 187,070 -0.64(-12.21%)
Apr 29, 2016 5.260 5.410 5.080 5.240 101,392 +0.01(+0.19%)
Apr 28, 2016 5.505 5.510 5.120 5.230 87,020 -0.08(-1.51%)
Apr 27, 2016 5.560 6.280 5.250 5.310 102,045 -0.05(-0.93%)
Apr 26, 2016 4.730 5.470 4.730 5.360 123,226 +0.57(+11.90%)
Apr 25, 2016 4.870 5.030 4.770 4.790 83,675 -0.16(-3.13%)
Apr 22, 2016 5.340 5.350 4.934 4.945 126,013 -0.35(-6.70%)
Apr 21, 2016 5.320 5.330 5.290 5.300 37,821 +0.05(+0.95%)
Apr 20, 2016 5.330 5.452 5.250 5.250 59,993 -0.06(-1.13%)
Apr 19, 2016 5.310 5.410 5.190 5.310 21,989 +0.07(+1.34%)
Apr 18, 2016 5.040 5.348 5.010 5.240 131,380 +0.17(+3.35%)
Apr 15, 2016 5.110 5.160 5.000 5.070 21,917 -0.02(-0.39%)
Apr 14, 2016 5.170 5.480 5.035 5.090 21,428 -0.04(-0.78%)
Apr 13, 2016 5.160 5.310 5.090 5.130 29,004 +0.00(+0.00%)
Apr 12, 2016 4.950 5.170 4.950 5.130 136,753 +0.17(+3.43%)
Apr 11, 2016 4.960 5.060 4.950 4.960 30,107 -0.02(-0.40%)
Apr 08, 2016 5.000 5.070 4.910 4.980 41,374 -0.01(-0.20%)
Apr 07, 2016 5.070 5.080 4.920 4.990 27,600 -0.09(-1.77%)
Apr 06, 2016 5.180 5.230 4.970 5.080 78,894 -0.09(-1.74%)
Apr 05, 2016 5.170 5.230 5.130 5.170 54,843 +0.01(+0.19%)
Apr 04, 2016 5.110 5.200 5.085 5.160 88,889 +0.04(+0.78%)
Apr 01, 2016 5.130 5.190 5.070 5.120 36,515 -0.03(-0.58%)
Mar 31, 2016 5.230 5.255 5.150 5.150 26,764 -0.02(-0.39%)
Mar 30, 2016 5.150 5.320 4.990 5.170 52,727 +0.01(+0.19%)
Mar 29, 2016 5.060 5.300 5.050 5.160 74,418 +0.15(+2.99%)
Mar 28, 2016 5.000 5.200 4.870 5.010 62,969 -0.04(-0.79%)
Mar 24, 2016 4.900 5.050 5.050 5.050 57,300 +0.08(+1.61%)
Mar 23, 2016 4.930 5.150 4.910 4.970 50,693 +0.01(+0.20%)
Mar 22, 2016 4.980 5.110 4.920 4.960 44,287 -0.04(-0.80%)
Mar 21, 2016 5.100 5.100 4.910 5.000 102,892 -0.06(-1.19%)
Mar 18, 2016 5.130 5.170 4.980 5.060 201,786 -0.01(-0.20%)
Mar 17, 2016 5.150 5.150 5.000 5.070 65,481 -0.09(-1.74%)
Mar 16, 2016 5.170 5.230 5.000 5.160 92,740 -0.06(-1.15%)
Mar 15, 2016 5.200 5.250 4.680 5.220 105,836 +0.00(+0.00%)
Mar 14, 2016 5.180 5.390 5.060 5.220 224,156 -0.21(-3.87%)
Mar 11, 2016 5.330 5.450 5.250 5.430 39,676 +0.11(+2.07%)
Mar 10, 2016 5.190 5.330 5.120 5.320 23,356 +0.12(+2.31%)
Mar 09, 2016 5.350 5.400 5.075 5.200 47,758 +0.02(+0.39%)
Mar 08, 2016 5.330 5.330 5.050 5.180 29,630 -0.20(-3.72%)
Mar 07, 2016 5.060 5.390 5.050 5.380 75,863 +0.29(+5.70%)
Mar 04, 2016 5.430 5.450 5.080 5.090 58,081 -0.10(-1.93%)
Mar 03, 2016 5.260 5.350 5.160 5.190 81,452 -0.04(-0.76%)
Mar 02, 2016 5.200 5.280 5.167 5.230 38,367 +0.03(+0.58%)
Mar 01, 2016 5.320 5.463 5.070 5.200 123,298 -0.20(-3.70%)
Feb 29, 2016 4.780 5.400 4.700 5.400 115,355 +0.59(+12.27%)
Feb 26, 2016 4.820 4.890 4.730 4.810 39,233 -0.02(-0.41%)
Feb 25, 2016 4.770 4.910 4.590 4.830 36,366 +0.05(+1.05%)
Feb 24, 2016 4.670 4.780 4.510 4.780 9,206 +0.05(+1.06%)
Feb 23, 2016 4.680 4.800 4.430 4.730 37,658 +0.05(+1.07%)
Feb 22, 2016 4.620 4.710 4.450 4.680 25,659 +0.06(+1.30%)
Feb 19, 2016 4.550 4.730 4.365 4.620 15,628 +0.02(+0.43%)
Feb 18, 2016 4.630 4.850 4.425 4.600 39,498 -0.04(-0.86%)
Feb 17, 2016 4.480 4.670 4.420 4.640 50,806 +0.20(+4.50%)
Feb 16, 2016 4.470 4.570 4.420 4.440 65,283 +0.01(+0.23%)
Feb 12, 2016 4.390 4.430 4.430 4.430 32,400 +0.06(+1.37%)
Feb 11, 2016 4.340 4.480 4.105 4.370 63,328 -0.03(-0.68%)
Feb 10, 2016 4.530 4.580 4.370 4.400 77,168 -0.07(-1.57%)
Feb 09, 2016 4.450 4.530 4.400 4.470 44,653 +0.01(+0.22%)
Feb 08, 2016 4.700 4.700 4.282 4.460 87,244 -0.33(-6.89%)
Feb 05, 2016 4.860 4.990 4.730 4.790 49,607 -0.07(-1.44%)
Feb 04, 2016 4.750 4.990 4.660 4.860 69,445 +0.07(+1.46%)
Feb 03, 2016 4.920 4.990 4.777 4.790 121,126 -0.14(-2.84%)
Feb 02, 2016 5.290 5.290 4.900 4.930 66,789 -0.43(-8.02%)
Feb 01, 2016 5.400 5.550 5.260 5.360 55,209 -0.02(-0.37%)
Jan 29, 2016 4.880 5.400 4.880 5.380 63,570 +0.55(+11.39%)
Jan 28, 2016 4.860 4.990 4.790 4.830 104,046 +0.03(+0.63%)
Jan 27, 2016 4.800 5.010 4.755 4.800 134,753 +0.00(+0.00%)
Jan 26, 2016 4.900 4.960 4.770 4.800 113,618 -0.04(-0.83%)
Jan 25, 2016 4.890 4.990 4.800 4.840 84,945 -0.05(-1.02%)
Jan 22, 2016 4.860 5.100 4.840 4.890 127,358 +0.09(+1.87%)
Jan 21, 2016 4.780 4.932 4.750 4.800 136,100 +0.00(+0.00%)
Jan 20, 2016 4.750 4.750 4.710 4.800 146,654 +0.07(+1.48%)
Jan 19, 2016 5.250 5.500 4.730 4.730 153,597 -0.31(-6.15%)
Jan 15, 2016 4.880 5.040 5.040 5.040 47,500 +0.05(+1.00%)
Jan 14, 2016 4.860 5.270 4.850 4.990 102,730 +0.13(+2.67%)
Jan 13, 2016 4.980 5.140 4.815 4.860 123,348 -0.17(-3.38%)
Jan 12, 2016 5.210 5.480 4.980 5.030 96,115 -0.19(-3.64%)
Jan 11, 2016 5.550 5.610 5.190 5.220 95,271 -0.34(-6.12%)
Jan 08, 2016 5.950 5.980 5.550 5.560 71,240 -0.35(-5.92%)
Jan 07, 2016 6.070 6.070 5.800 5.910 66,120 -0.18(-2.96%)
Jan 06, 2016 6.050 6.310 5.970 6.090 80,700 -0.03(-0.49%)
Jan 05, 2016 6.480 6.480 6.060 6.120 75,900 -0.17(-2.70%)
Jan 04, 2016 5.800 6.480 5.800 6.290 140,947 +0.21(+3.45%)
Dec 31, 2015 5.990 6.080 6.080 6.080 77,400 +0.11(+1.84%)
Dec 30, 2015 6.100 6.110 5.900 5.970 69,059 -0.13(-2.13%)
Dec 29, 2015 6.120 6.190 6.010 6.100 80,579 +0.02(+0.33%)
Dec 28, 2015 6.240 6.280 5.760 6.080 104,931 -0.24(-3.72%)
Dec 24, 2015 6.060 6.315 6.315 6.315 51,300 +0.05(+0.72%)
Dec 23, 2015 6.250 6.350 6.120 6.270 74,101 -0.04(-0.63%)
Dec 22, 2015 6.380 6.380 6.220 6.310 80,535 -0.03(-0.47%)
Dec 21, 2015 6.420 6.420 6.250 6.340 118,972 +0.01(+0.16%)
Dec 18, 2015 6.390 6.410 6.240 6.330 192,060 -0.07(-1.09%)
Dec 17, 2015 6.270 6.440 6.260 6.400 186,161 +0.13(+2.07%)
Dec 16, 2015 6.140 6.280 6.100 6.270 96,771 +0.14(+2.28%)
Dec 15, 2015 6.070 6.331 5.790 6.130 159,932 +0.08(+1.32%)
Dec 14, 2015 6.000 6.090 5.840 6.050 129,069 -0.01(-0.17%)
Dec 11, 2015 6.040 6.100 5.900 6.060 111,924 -0.04(-0.66%)
Dec 10, 2015 6.130 6.230 5.870 6.100 125,079 +0.06(+0.99%)
Dec 09, 2015 6.040 6.320 5.950 6.040 96,666 +0.00(+0.00%)
Dec 08, 2015 6.280 6.322 5.960 6.040 132,416 -0.29(-4.58%)
Dec 07, 2015 6.220 6.660 6.085 6.330 386,019 +0.00(+0.00%)
Dec 04, 2015 6.190 6.470 6.000 6.330 199,186 +0.16(+2.59%)
Dec 03, 2015 5.960 6.250 5.875 6.170 313,861 +0.23(+3.87%)
Dec 02, 2015 5.750 6.090 5.540 5.940 256,860 +0.19(+3.30%)
Dec 01, 2015 5.410 5.770 5.300 5.750 127,268 +0.30(+5.50%)
Nov 30, 2015 5.550 5.550 5.400 5.450 112,557 +0.04(+0.74%)
Nov 27, 2015 5.500 5.500 5.322 5.410 28,481 -0.04(-0.73%)
Nov 25, 2015 5.250 5.450 5.450 5.450 89,700 +0.20(+3.81%)
Nov 24, 2015 5.250 5.290 5.190 5.250 75,871 +0.00(+0.00%)
Nov 23, 2015 5.250 5.460 5.230 5.250 135,429 +0.01(+0.19%)
Nov 20, 2015 5.250 5.310 5.070 5.240 119,301 -0.01(-0.19%)
Nov 19, 2015 4.960 5.490 4.960 5.250 303,468 +0.24(+4.79%)
Nov 18, 2015 4.840 5.050 4.750 5.010 124,229 +0.21(+4.37%)
Nov 17, 2015 4.920 4.980 4.660 4.800 102,411 -0.12(-2.44%)
Nov 16, 2015 4.920 4.950 4.826 4.920 88,234 +0.02(+0.41%)
Nov 13, 2015 4.900 5.000 4.830 4.900 97,560 -0.01(-0.20%)
Nov 12, 2015 4.800 4.990 4.780 4.910 66,187 +0.11(+2.29%)
Nov 11, 2015 4.690 4.927 4.510 4.800 73,436 +0.08(+1.69%)
Nov 10, 2015 4.870 4.980 4.207 4.720 209,850 +0.05(+1.07%)
Nov 09, 2015 5.100 5.300 4.330 4.670 590,288 +0.46(+10.93%)
Nov 06, 2015 4.180 4.220 4.090 4.210 47,496 +0.03(+0.72%)
Nov 05, 2015 4.220 4.230 4.070 4.180 41,405 -0.04(-0.95%)
Nov 04, 2015 4.160 4.240 4.120 4.220 28,336 +0.03(+0.72%)
Nov 03, 2015 4.070 4.250 4.050 4.190 74,375 +0.13(+3.20%)
Nov 02, 2015 3.920 4.100 3.690 4.060 39,410 +0.19(+4.91%)
Oct 30, 2015 3.920 3.950 3.820 3.870 18,041 -0.09(-2.27%)
Oct 29, 2015 4.120 4.140 3.950 3.960 34,506 -0.19(-4.58%)
Oct 28, 2015 4.050 4.200 4.000 4.150 55,809 +0.11(+2.72%)
Oct 27, 2015 4.070 4.080 3.960 4.040 57,999 -0.02(-0.49%)
Oct 26, 2015 4.240 4.240 3.960 4.060 97,893 -0.14(-3.33%)
Oct 23, 2015 4.161 4.220 4.160 4.200 36,855 +0.00(+0.00%)
Oct 22, 2015 4.200 4.210 4.153 4.200 14,812 -0.01(-0.24%)
Oct 21, 2015 4.175 4.230 4.175 4.210 5,615 -0.03(-0.71%)
Oct 20, 2015 4.120 4.250 4.120 4.240 24,639 +0.08(+1.92%)
Oct 19, 2015 4.080 4.170 4.070 4.160 43,815 +0.03(+0.73%)
Oct 16, 2015 4.270 4.270 4.090 4.130 29,873 -0.11(-2.59%)
Oct 15, 2015 4.370 4.420 4.210 4.240 48,143 -0.14(-3.20%)
Oct 14, 2015 4.340 4.450 4.340 4.380 10,008 -0.02(-0.45%)
Oct 13, 2015 4.370 4.420 4.340 4.400 30,831 +0.00(+0.00%)
Oct 12, 2015 4.410 4.450 4.240 4.400 51,280 +0.01(+0.23%)
Oct 09, 2015 4.400 4.440 4.330 4.390 36,078 +0.02(+0.46%)
Oct 08, 2015 4.280 4.440 4.270 4.370 85,873 +0.11(+2.58%)
Oct 07, 2015 4.130 4.400 4.130 4.260 105,776 +0.08(+1.91%)
Oct 06, 2015 4.150 4.225 4.100 4.180 278,556 +0.03(+0.72%)
Oct 05, 2015 4.170 4.190 4.120 4.150 31,612 +0.00(+0.00%)
Oct 02, 2015 4.130 4.240 4.100 4.150 54,568 -0.06(-1.43%)
Oct 01, 2015 4.140 4.310 4.110 4.210 81,438 +0.10(+2.43%)
Sep 30, 2015 4.290 4.230 4.070 4.110 25,045 -0.12(-2.84%)
Sep 29, 2015 4.250 4.320 4.180 4.230 24,885 -0.04(-0.94%)
Sep 28, 2015 4.300 4.350 4.240 4.270 18,598 +0.00(+0.00%)
Sep 25, 2015 4.360 4.360 4.000 4.270 76,277 -0.02(-0.47%)
Sep 24, 2015 4.380 4.400 4.200 4.290 52,782 -0.14(-3.16%)
Sep 23, 2015 4.450 4.450 4.180 4.430 156,722 -0.02(-0.45%)
Sep 22, 2015 4.490 4.530 4.390 4.450 214,196 -0.11(-2.41%)
Sep 21, 2015 4.590 4.600 4.396 4.560 221,591 +0.07(+1.56%)
Sep 18, 2015 4.450 4.705 4.400 4.490 79,821 +0.00(+0.00%)
Sep 17, 2015 4.830 4.830 4.460 4.490 69,717 -0.34(-7.04%)
Sep 16, 2015 4.742 4.949 4.742 4.830 89,701 +0.06(+1.26%)
Sep 15, 2015 4.630 4.830 4.630 4.770 29,208 +0.12(+2.58%)
Sep 14, 2015 4.650 4.800 4.550 4.650 78,643 +0.00(+0.00%)
Sep 11, 2015 4.770 4.950 4.610 4.650 59,214 -0.14(-2.92%)
Sep 10, 2015 4.760 4.830 4.700 4.790 66,631 -0.01(-0.21%)
Sep 09, 2015 4.850 4.920 4.800 4.800 33,918 +0.01(+0.21%)
Sep 08, 2015 4.820 4.950 4.720 4.790 106,666 +0.01(+0.21%)
Sep 04, 2015 4.690 4.780 4.780 4.780 110,800 +0.04(+0.84%)
Sep 03, 2015 4.550 4.763 4.550 4.740 119,197 +0.16(+3.49%)
Sep 02, 2015 4.660 4.660 4.530 4.580 44,867 -0.03(-0.65%)
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.