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 )

116.14 -6.73 (-5.48%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 3, 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, 2020 14.42 14.44 14.05 14.14 219,456 -0.40(-2.75%)
Aug 28, 2020 14.40 14.59 14.35 14.54 94,300 +0.23(+1.61%)
Aug 27, 2020 14.14 14.63 14.13 14.31 116,046 +0.17(+1.20%)
Aug 26, 2020 14.36 14.38 14.13 14.14 131,946 -0.22(-1.53%)
Aug 25, 2020 14.56 14.59 14.16 14.36 129,141 -0.14(-0.97%)
Aug 24, 2020 14.40 14.69 14.25 14.50 116,470 +0.14(+0.97%)
Aug 21, 2020 14.43 14.58 14.31 14.36 147,800 -0.18(-1.24%)
Aug 20, 2020 14.49 14.94 14.37 14.54 79,836 -0.19(-1.29%)
Aug 19, 2020 15.03 15.05 14.62 14.73 168,853 -0.18(-1.24%)
Aug 18, 2020 15.38 15.38 14.74 14.91 127,295 -0.43(-2.80%)
Aug 17, 2020 15.43 15.54 15.10 15.35 283,442 +0.06(+0.36%)
Aug 14, 2020 14.68 15.40 14.61 15.29 173,900 +0.47(+3.17%)
Aug 13, 2020 14.93 15.24 14.68 14.82 263,251 -0.18(-1.20%)
Aug 12, 2020 15.31 15.45 14.78 15.00 206,265 -0.06(-0.40%)
Aug 11, 2020 14.24 15.33 14.24 15.06 401,927 +0.85(+5.98%)
Aug 10, 2020 13.98 14.40 13.93 14.21 363,266 +0.38(+2.75%)
Aug 07, 2020 13.22 13.84 13.22 13.83 228,900 +0.30(+2.22%)
Aug 06, 2020 13.50 13.67 13.15 13.53 195,153 +0.16(+1.20%)
Aug 05, 2020 12.99 13.47 12.65 13.37 591,445 +0.62(+4.86%)
Aug 04, 2020 12.37 13.96 12.37 12.75 1,184,199 +2.00(+18.60%)
Aug 03, 2020 10.38 10.78 10.19 10.75 214,671 +0.45(+4.37%)
Jul 31, 2020 9.910 10.31 9.820 10.30 224,800 +0.34(+3.41%)
Jul 30, 2020 9.890 10.09 9.830 9.960 96,709 -0.14(-1.39%)
Jul 29, 2020 10.03 10.17 9.970 10.10 102,039 +0.18(+1.81%)
Jul 28, 2020 10.06 10.32 9.910 9.920 97,273 -0.17(-1.68%)
Jul 27, 2020 9.910 10.09 9.845 10.09 121,113 +0.16(+1.61%)
Jul 24, 2020 10.08 10.08 9.860 9.930 91,500 -0.14(-1.39%)
Jul 23, 2020 10.01 10.19 9.920 10.07 108,234 +0.02(+0.20%)
Jul 22, 2020 10.13 10.23 9.960 10.05 82,419 -0.17(-1.66%)
Jul 21, 2020 9.880 10.28 9.670 10.22 155,568 +0.44(+4.50%)
Jul 20, 2020 9.880 9.960 9.660 9.780 96,557 -0.09(-0.91%)
Jul 17, 2020 9.720 9.940 9.620 9.870 90,100 +0.16(+1.65%)
Jul 16, 2020 9.650 9.730 9.470 9.710 115,065 +0.05(+0.52%)
Jul 15, 2020 9.490 9.740 9.360 9.660 130,607 +0.46(+5.00%)
Jul 14, 2020 9.130 9.330 8.990 9.200 103,759 +0.08(+0.88%)
Jul 13, 2020 9.350 9.350 8.910 9.120 175,612 -0.11(-1.19%)
Jul 10, 2020 9.030 9.230 8.895 9.230 113,200 +0.25(+2.78%)
Jul 09, 2020 9.870 9.870 8.910 8.980 182,954 -0.62(-6.46%)
Jul 08, 2020 9.570 9.710 9.360 9.600 200,564 +0.02(+0.21%)
Jul 07, 2020 10.09 10.12 9.530 9.580 336,397 -0.59(-5.80%)
Jul 06, 2020 10.40 10.40 10.08 10.17 108,467 +0.05(+0.49%)
Jul 02, 2020 10.30 10.45 10.06 10.12 131,000 +0.04(+0.40%)
Jul 01, 2020 10.45 10.66 10.08 10.08 91,759 -0.39(-3.72%)
Jun 30, 2020 10.18 10.64 10.13 10.47 176,106 +0.22(+2.15%)
Jun 29, 2020 9.880 10.40 9.740 10.25 138,099 +0.57(+5.89%)
Jun 26, 2020 9.860 9.860 9.480 9.680 379,000 -0.29(-2.91%)
Jun 25, 2020 9.880 10.02 9.590 9.970 148,693 +0.01(+0.10%)
Jun 24, 2020 10.03 10.12 9.750 9.960 247,044 -0.18(-1.78%)
Jun 23, 2020 10.48 10.48 10.08 10.14 134,793 -0.14(-1.36%)
Jun 22, 2020 10.38 10.50 10.10 10.28 182,347 -0.25(-2.37%)
Jun 19, 2020 10.77 10.88 10.42 10.53 208,200 -0.06(-0.57%)
Jun 18, 2020 10.54 10.73 10.44 10.59 126,014 -0.10(-0.94%)
Jun 17, 2020 11.13 11.21 10.63 10.69 161,234 -0.32(-2.91%)
Jun 16, 2020 11.15 11.74 10.93 11.01 427,228 +0.39(+3.67%)
Jun 15, 2020 10.09 10.76 10.04 10.62 220,246 +0.11(+1.05%)
Jun 12, 2020 10.55 10.63 10.09 10.51 230,200 +0.49(+4.89%)
Jun 11, 2020 10.55 10.83 9.995 10.02 374,484 -1.22(-10.85%)
Jun 10, 2020 11.13 11.36 10.57 11.24 393,179 +0.06(+0.54%)
Jun 09, 2020 11.16 11.41 10.61 11.18 389,490 -0.82(-6.83%)
Jun 08, 2020 10.50 11.18 10.50 12.00 348,150 +1.65(+16.00%)
Jun 05, 2020 10.39 10.69 10.12 10.35 552,800 +0.44(+4.39%)
Jun 04, 2020 9.450 9.930 9.440 9.910 212,441 +0.36(+3.77%)
Jun 03, 2020 9.450 9.690 9.220 9.550 278,915 +0.37(+4.03%)
Jun 02, 2020 9.090 9.290 9.010 9.180 159,297 +0.19(+2.11%)
Jun 01, 2020 9.120 9.200 8.920 8.990 171,923 -0.06(-0.66%)
May 29, 2020 8.770 9.110 8.652 9.050 250,800 +0.20(+2.26%)
May 28, 2020 9.650 9.650 8.810 8.850 236,474 -0.64(-6.74%)
May 27, 2020 9.480 9.580 9.200 9.490 185,612 +0.30(+3.26%)
May 26, 2020 9.090 9.210 8.740 9.190 166,792 +0.53(+6.12%)
May 22, 2020 8.820 8.820 8.490 8.660 114,700 -0.09(-1.03%)
May 21, 2020 8.490 8.820 8.490 8.750 188,971 +0.16(+1.86%)
May 20, 2020 8.350 8.690 8.210 8.590 198,635 +0.38(+4.63%)
May 19, 2020 8.360 8.480 8.170 8.210 164,691 -0.13(-1.56%)
May 18, 2020 7.960 8.380 7.865 8.340 236,731 +0.63(+8.17%)
May 15, 2020 7.310 7.770 7.170 7.710 185,200 +0.35(+4.76%)
May 14, 2020 7.110 7.371 6.720 7.360 209,568 +0.10(+1.38%)
May 13, 2020 7.580 7.580 7.110 7.260 315,863 -0.35(-4.60%)
May 12, 2020 8.240 8.240 7.600 7.610 288,285 -0.59(-7.25%)
May 11, 2020 8.780 8.800 8.080 8.205 307,162 -0.78(-8.63%)
May 08, 2020 8.690 9.110 8.440 8.980 358,300 +0.52(+6.15%)
May 07, 2020 8.350 8.650 8.170 8.460 287,190 +0.22(+2.67%)
May 06, 2020 8.970 8.970 8.210 8.240 253,393 -0.67(-7.52%)
May 05, 2020 9.000 9.800 8.780 8.910 526,876 -0.48(-5.11%)
May 04, 2020 9.390 9.630 9.090 9.390 189,955 -0.06(-0.69%)
May 01, 2020 9.630 9.830 9.100 9.455 271,700 -0.43(-4.30%)
Apr 30, 2020 10.10 10.38 9.880 9.880 218,649 -0.50(-4.82%)
Apr 29, 2020 10.20 10.74 9.870 10.38 260,385 +0.53(+5.33%)
Apr 28, 2020 9.940 9.980 9.370 9.855 221,289 +0.34(+3.52%)
Apr 27, 2020 8.860 9.690 8.830 9.520 258,476 +0.69(+7.81%)
Apr 24, 2020 8.540 8.960 8.355 8.830 191,000 +0.30(+3.52%)
Apr 23, 2020 8.270 8.690 8.130 8.530 230,751 +0.26(+3.14%)
Apr 22, 2020 8.670 9.130 8.190 8.270 172,944 +0.02(+0.24%)
Apr 21, 2020 8.040 8.340 8.030 8.250 180,450 -0.07(-0.90%)
Apr 20, 2020 8.350 8.510 8.190 8.325 232,921 -0.21(-2.40%)
Apr 17, 2020 8.590 8.780 8.360 8.530 295,400 +0.13(+1.55%)
Apr 16, 2020 8.340 8.490 8.050 8.400 264,501 +0.06(+0.72%)
Apr 15, 2020 8.610 8.760 8.180 8.340 320,832 -0.62(-6.92%)
Apr 14, 2020 9.340 9.470 8.800 8.960 257,855 -0.07(-0.78%)
Apr 13, 2020 9.260 9.300 8.880 9.030 198,232 -0.27(-2.90%)
Apr 09, 2020 9.000 9.360 8.830 9.300 245,600 +0.66(+7.64%)
Apr 08, 2020 8.220 8.840 7.820 8.640 321,427 +0.68(+8.54%)
Apr 07, 2020 8.300 8.610 7.810 7.960 313,998 -0.08(-1.00%)
Apr 06, 2020 8.330 8.500 7.820 8.040 466,815 +0.17(+2.16%)
Apr 03, 2020 8.520 8.859 7.570 7.870 346,300 -0.87(-9.95%)
Apr 02, 2020 9.050 9.260 8.600 8.740 283,374 -0.43(-4.69%)
Apr 01, 2020 9.440 9.500 8.850 9.170 325,818 -0.33(-3.47%)
Mar 31, 2020 9.140 10.13 8.990 9.500 423,387 +0.47(+5.20%)
Mar 30, 2020 8.950 9.200 8.320 9.030 270,321 +0.12(+1.35%)
Mar 27, 2020 9.380 9.500 8.900 8.910 194,600 -0.75(-7.76%)
Mar 26, 2020 9.100 9.730 8.930 9.660 176,411 +0.70(+7.81%)
Mar 25, 2020 9.110 9.370 8.660 8.960 268,283 -0.11(-1.21%)
Mar 24, 2020 8.480 9.250 8.430 9.070 214,772 +1.07(+13.38%)
Mar 23, 2020 7.850 8.120 7.060 8.000 200,414 +0.15(+1.91%)
Mar 20, 2020 7.600 8.380 7.560 7.850 320,300 +0.25(+3.29%)
Mar 19, 2020 8.100 8.505 7.295 7.600 276,346 -0.52(-6.40%)
Mar 18, 2020 8.210 8.445 7.450 8.120 294,862 -0.54(-6.24%)
Mar 17, 2020 8.190 8.700 7.560 8.660 303,385 +0.78(+9.90%)
Mar 16, 2020 8.790 8.970 7.750 7.880 314,279 -1.88(-19.26%)
Mar 13, 2020 9.290 9.760 8.924 9.760 305,800 +0.71(+7.85%)
Mar 12, 2020 9.170 9.860 8.910 9.050 316,099 -0.80(-8.12%)
Mar 11, 2020 10.47 10.47 9.630 9.850 332,895 -0.88(-8.20%)
Mar 10, 2020 10.87 10.90 10.29 10.73 288,771 +0.15(+1.42%)
Mar 09, 2020 11.61 11.71 10.53 10.58 257,108 -1.83(-14.75%)
Mar 06, 2020 12.27 12.64 11.89 12.41 229,700 -0.43(-3.35%)
Mar 05, 2020 13.99 14.30 12.72 12.84 243,790 -1.67(-11.51%)
Mar 04, 2020 14.78 14.99 13.81 14.51 320,859 -0.17(-1.16%)
Mar 03, 2020 14.00 15.61 13.76 14.68 554,966 +1.09(+8.02%)
Mar 02, 2020 13.68 13.93 13.27 13.59 285,106 -0.07(-0.51%)
Feb 28, 2020 13.47 13.84 13.29 13.66 218,300 -0.14(-1.05%)
Feb 27, 2020 13.70 13.83 13.20 13.80 199,564 -0.25(-1.74%)
Feb 26, 2020 14.34 14.34 14.00 14.05 94,348 -0.27(-1.89%)
Feb 25, 2020 14.75 15.04 14.20 14.32 101,039 -0.43(-2.92%)
Feb 24, 2020 14.50 14.86 14.49 14.75 88,027 -0.25(-1.67%)
Feb 21, 2020 14.88 15.06 14.75 15.00 86,200 +0.09(+0.60%)
Feb 20, 2020 14.87 15.00 14.75 14.91 64,937 +0.00(+0.00%)
Feb 19, 2020 14.80 15.17 14.68 14.91 80,392 +0.15(+1.02%)
Feb 18, 2020 14.79 14.85 14.56 14.76 114,395 -0.10(-0.67%)
Feb 14, 2020 14.90 14.92 14.72 14.86 91,100 +0.03(+0.20%)
Feb 13, 2020 14.87 14.93 14.62 14.83 138,878 -0.09(-0.60%)
Feb 12, 2020 14.56 15.02 14.17 14.92 164,102 +0.57(+3.97%)
Feb 11, 2020 13.49 14.36 13.42 14.35 149,150 +0.93(+6.93%)
Feb 10, 2020 13.43 13.53 13.29 13.42 39,215 -0.06(-0.45%)
Feb 07, 2020 13.40 13.58 13.21 13.48 61,700 -0.02(-0.15%)
Feb 06, 2020 13.77 13.79 13.48 13.50 103,564 -0.20(-1.46%)
Feb 05, 2020 13.52 13.74 13.35 13.70 194,351 +0.31(+2.32%)
Feb 04, 2020 13.46 13.60 13.34 13.39 106,521 +0.08(+0.60%)
Feb 03, 2020 13.25 13.65 13.13 13.31 68,532 +0.13(+1.02%)
Jan 31, 2020 13.44 13.49 13.13 13.18 114,100 -0.39(-2.88%)
Jan 30, 2020 13.28 13.59 13.17 13.56 118,147 +0.09(+0.71%)
Jan 29, 2020 14.01 14.08 13.46 13.47 172,621 -0.58(-4.13%)
Jan 28, 2020 14.14 14.25 13.97 14.05 61,121 -0.02(-0.14%)
Jan 27, 2020 14.00 14.25 13.85 14.07 74,798 -0.20(-1.40%)
Jan 24, 2020 14.57 14.65 14.25 14.27 75,600 -0.25(-1.72%)
Jan 23, 2020 14.26 14.61 14.19 14.52 128,141 +0.24(+1.68%)
Jan 22, 2020 14.58 14.63 14.20 14.28 115,653 -0.30(-2.06%)
Jan 21, 2020 14.79 14.99 14.55 14.58 124,131 -0.32(-2.15%)
Jan 17, 2020 14.81 14.98 14.62 14.90 147,100 +0.19(+1.29%)
Jan 16, 2020 14.69 14.93 14.65 14.71 70,566 +0.18(+1.24%)
Jan 15, 2020 14.44 14.55 14.27 14.53 84,553 +0.03(+0.21%)
Jan 14, 2020 14.23 14.65 14.15 14.50 95,324 +0.36(+2.55%)
Jan 13, 2020 13.90 14.17 13.77 14.14 88,161 +0.19(+1.36%)
Jan 10, 2020 14.13 14.21 13.90 13.95 71,000 -0.18(-1.27%)
Jan 09, 2020 14.41 14.60 14.10 14.13 65,887 -0.22(-1.53%)
Jan 08, 2020 14.34 14.60 14.28 14.35 125,675 +0.03(+0.21%)
Jan 07, 2020 14.33 14.55 14.21 14.32 208,316 -0.03(-0.17%)
Jan 06, 2020 14.09 14.41 13.99 14.35 113,717 +0.11(+0.74%)
Jan 03, 2020 13.93 14.27 13.93 14.24 85,100 +0.09(+0.64%)
Jan 02, 2020 14.26 14.26 13.79 14.15 129,860 +0.07(+0.50%)
Dec 31, 2019 14.34 14.49 14.06 14.08 91,100 -0.28(-1.95%)
Dec 30, 2019 14.39 14.45 14.16 14.36 117,577 +0.00(+0.00%)
Dec 27, 2019 14.82 14.82 14.27 14.36 200,600 -0.41(-2.78%)
Dec 26, 2019 14.63 14.79 14.57 14.77 142,291 +0.16(+1.10%)
Dec 24, 2019 14.64 14.67 14.48 14.61 62,700 -0.06(-0.41%)
Dec 23, 2019 15.01 15.07 14.63 14.67 125,279 -0.33(-2.20%)
Dec 20, 2019 14.85 15.10 14.74 15.00 455,700 +0.25(+1.69%)
Dec 19, 2019 14.66 14.85 14.59 14.75 138,503 +0.03(+0.20%)
Dec 18, 2019 14.63 14.80 14.41 14.72 214,002 +0.13(+0.89%)
Dec 17, 2019 14.37 14.67 14.17 14.59 121,983 +0.26(+1.81%)
Dec 16, 2019 14.26 14.56 14.16 14.33 99,877 +0.15(+1.06%)
Dec 13, 2019 14.22 14.30 14.01 14.18 115,700 -0.07(-0.49%)
Dec 12, 2019 14.40 14.72 14.19 14.25 126,891 -0.15(-1.04%)
Dec 11, 2019 14.57 14.60 14.27 14.40 157,502 -0.14(-1.00%)
Dec 10, 2019 14.46 14.68 14.28 14.54 214,297 +0.11(+0.73%)
Dec 09, 2019 14.21 14.54 14.13 14.44 166,196 +0.22(+1.58%)
Dec 06, 2019 14.00 14.28 14.00 14.21 198,100 +0.39(+2.86%)
Dec 05, 2019 14.12 14.16 13.61 13.82 251,879 -0.30(-2.12%)
Dec 04, 2019 14.10 14.22 14.01 14.12 106,396 +0.12(+0.86%)
Dec 03, 2019 14.18 14.25 13.88 14.00 160,737 -0.32(-2.23%)
Dec 02, 2019 14.54 14.62 14.22 14.32 143,100 -0.25(-1.72%)
Nov 29, 2019 14.30 14.84 14.22 14.57 96,400 +0.23(+1.60%)
Nov 27, 2019 14.57 14.71 14.32 14.34 98,800 -0.14(-0.97%)
Nov 26, 2019 14.57 14.79 14.41 14.48 383,035 -0.07(-0.52%)
Nov 25, 2019 13.93 14.66 13.92 14.55 311,282 +0.57(+4.11%)
Nov 22, 2019 14.21 14.24 13.90 13.98 173,800 -0.20(-1.41%)
Nov 21, 2019 14.66 14.66 14.09 14.18 137,279 -0.47(-3.21%)
Nov 20, 2019 14.96 15.02 14.58 14.65 158,189 -0.46(-3.04%)
Nov 19, 2019 14.91 15.21 14.82 15.11 177,028 +0.28(+1.89%)
Nov 18, 2019 14.83 14.84 14.46 14.83 194,064 +0.00(+0.00%)
Nov 15, 2019 15.03 15.12 14.83 14.83 184,900 -0.07(-0.47%)
Nov 14, 2019 14.79 15.11 14.78 14.90 136,786 +0.13(+0.88%)
Nov 13, 2019 15.25 15.25 14.47 14.77 279,878 -0.54(-3.53%)
Nov 12, 2019 15.21 15.36 14.99 15.31 144,705 +0.11(+0.72%)
Nov 11, 2019 15.11 15.38 14.91 15.20 185,083 +0.06(+0.40%)
Nov 08, 2019 15.36 15.49 15.08 15.14 202,100 -0.24(-1.56%)
Nov 07, 2019 15.83 15.91 15.31 15.38 229,235 -0.45(-2.84%)
Nov 06, 2019 16.45 16.45 15.76 15.83 262,830 -0.62(-3.77%)
Nov 05, 2019 17.05 17.49 15.69 16.45 512,351 -0.34(-2.03%)
Nov 04, 2019 16.79 17.05 16.06 16.79 410,537 +0.33(+2.00%)
Nov 01, 2019 16.31 16.58 16.19 16.46 262,800 +0.21(+1.32%)
Oct 31, 2019 16.75 16.76 16.07 16.25 192,042 -0.50(-3.01%)
Oct 30, 2019 16.80 16.91 16.55 16.75 163,770 -0.12(-0.71%)
Oct 29, 2019 16.90 17.07 16.67 16.87 232,960 -0.05(-0.30%)
Oct 28, 2019 17.00 17.29 16.90 16.92 272,636 +0.05(+0.30%)
Oct 25, 2019 16.87 16.93 16.66 16.87 228,900 +0.07(+0.42%)
Oct 24, 2019 16.97 17.03 16.69 16.80 234,785 -0.10(-0.59%)
Oct 23, 2019 16.81 16.99 16.57 16.90 316,377 +0.20(+1.20%)
Oct 22, 2019 16.65 16.93 16.34 16.70 175,335 +0.05(+0.33%)
Oct 21, 2019 16.50 16.89 16.25 16.64 227,323 +0.27(+1.62%)
Oct 18, 2019 15.81 16.44 15.77 16.38 243,400 +0.48(+3.02%)
Oct 17, 2019 15.95 16.04 15.81 15.90 202,275 +0.02(+0.13%)
Oct 16, 2019 15.79 16.16 15.74 15.88 149,491 -0.03(-0.19%)
Oct 15, 2019 15.94 16.12 15.70 15.91 138,172 -0.03(-0.19%)
Oct 14, 2019 16.05 16.16 15.72 15.94 182,767 -0.08(-0.50%)
Oct 11, 2019 15.88 16.60 15.82 16.02 315,500 +0.22(+1.39%)
Oct 10, 2019 15.16 15.88 14.98 15.80 414,444 +0.89(+5.97%)
Oct 09, 2019 14.96 15.69 14.62 14.91 408,766 +0.41(+2.83%)
Oct 08, 2019 13.91 14.67 13.91 14.50 321,149 +0.49(+3.50%)
Oct 07, 2019 14.05 14.32 13.93 14.01 146,902 -0.05(-0.36%)
Oct 04, 2019 13.70 14.15 13.70 14.06 134,600 +0.31(+2.25%)
Oct 03, 2019 13.13 13.89 12.69 13.75 308,344 +0.57(+4.32%)
Oct 02, 2019 12.92 13.27 12.73 13.18 230,585 +0.17(+1.31%)
Oct 01, 2019 13.19 13.27 12.71 13.01 321,907 -0.14(-1.06%)
Sep 30, 2019 13.02 13.24 12.98 13.15 74,221 +0.08(+0.61%)
Sep 27, 2019 13.15 13.20 12.95 13.07 69,000 +0.01(+0.08%)
Sep 26, 2019 13.13 13.18 12.95 13.06 66,914 -0.10(-0.76%)
Sep 25, 2019 12.97 13.22 12.88 13.16 61,305 +0.20(+1.54%)
Sep 24, 2019 13.19 13.22 12.90 12.96 145,541 -0.23(-1.74%)
Sep 23, 2019 13.04 13.24 12.94 13.19 85,082 +0.01(+0.08%)
Sep 20, 2019 12.87 13.42 12.79 13.18 282,500 +0.31(+2.41%)
Sep 19, 2019 13.12 13.31 12.81 12.87 225,842 -0.21(-1.61%)
Sep 18, 2019 12.85 13.15 12.69 13.08 137,275 +0.15(+1.16%)
Sep 17, 2019 12.67 13.00 12.44 12.93 110,552 +0.22(+1.73%)
Sep 16, 2019 12.51 12.79 12.43 12.71 118,018 +0.21(+1.68%)
Sep 13, 2019 12.60 12.74 12.43 12.50 102,700 +0.01(+0.08%)
Sep 12, 2019 12.68 12.82 12.25 12.49 132,174 -0.20(-1.58%)
Sep 11, 2019 12.34 12.73 12.16 12.69 216,848 +0.42(+3.42%)
Sep 10, 2019 11.82 12.38 11.66 12.27 149,578 +0.51(+4.34%)
Sep 09, 2019 11.54 11.90 11.47 11.76 107,110 +0.23(+1.99%)
Sep 06, 2019 11.67 11.68 11.37 11.53 98,200 +0.04(+0.35%)
Sep 05, 2019 11.45 11.72 11.34 11.49 112,702 +0.29(+2.59%)
Sep 04, 2019 11.21 11.39 11.15 11.20 81,281 +0.16(+1.45%)
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.