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

Gold Resource Corp (NY: GORO )

0.5350 -0.0038 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Sep 28, 2018 5.030 5.180 5.000 5.140 245,300 +0.11(+2.19%)
Sep 27, 2018 4.990 5.120 4.970 5.030 324,705 +0.03(+0.60%)
Sep 26, 2018 5.100 5.110 5.000 5.000 287,078 -0.11(-2.15%)
Sep 25, 2018 5.080 5.220 5.070 5.110 233,292 +0.04(+0.79%)
Sep 24, 2018 5.110 5.270 5.035 5.070 281,233 -0.04(-0.78%)
Sep 21, 2018 5.100 5.250 5.030 5.110 801,800 -0.06(-1.16%)
Sep 20, 2018 5.200 5.320 5.130 5.170 316,376 +0.01(+0.19%)
Sep 19, 2018 5.200 5.330 5.130 5.160 427,876 +0.02(+0.39%)
Sep 18, 2018 5.120 5.180 5.053 5.140 262,533 +0.06(+1.18%)
Sep 17, 2018 5.090 5.120 4.920 5.080 478,593 +0.04(+0.79%)
Sep 14, 2018 5.080 5.150 5.040 5.040 262,200 -0.07(-1.37%)
Sep 13, 2018 5.180 5.180 5.020 5.110 257,207 +0.03(+0.59%)
Sep 12, 2018 4.970 5.140 4.871 5.080 374,520 +0.14(+2.83%)
Sep 11, 2018 4.780 4.980 4.730 4.940 293,088 +0.10(+2.07%)
Sep 10, 2018 5.000 5.060 4.740 4.840 507,890 -0.10(-2.02%)
Sep 07, 2018 5.000 5.050 4.930 4.940 214,300 -0.09(-1.79%)
Sep 06, 2018 5.100 5.240 4.940 5.030 277,192 -0.05(-0.98%)
Sep 05, 2018 5.030 5.145 5.010 5.080 219,870 +0.05(+0.99%)
Sep 04, 2018 5.130 5.140 4.920 5.030 494,043 -0.13(-2.52%)
Aug 31, 2018 5.160 5.160 5.160 0 -0.09(-1.71%)
Aug 30, 2018 5.200 5.290 5.120 5.250 215,372 +0.03(+0.57%)
Aug 29, 2018 5.250 5.290 5.180 5.220 166,732 -0.01(-0.19%)
Aug 28, 2018 5.340 5.400 5.170 5.230 277,489 -0.05(-0.95%)
Aug 27, 2018 5.260 5.400 5.260 5.280 309,967 +0.02(+0.38%)
Aug 24, 2018 5.120 5.290 5.100 5.260 321,100 +0.23(+4.57%)
Aug 23, 2018 5.090 5.110 4.900 5.030 475,793 -0.12(-2.33%)
Aug 22, 2018 5.220 5.310 5.120 5.150 300,795 -0.07(-1.34%)
Aug 21, 2018 5.130 5.280 5.090 5.220 361,259 +0.10(+1.95%)
Aug 20, 2018 5.120 5.170 4.890 5.120 474,899 +0.11(+2.20%)
Aug 17, 2018 4.930 5.110 4.930 5.010 588,700 +0.07(+1.42%)
Aug 16, 2018 5.150 5.300 4.940 4.940 517,777 -0.20(-3.89%)
Aug 15, 2018 5.370 5.440 5.020 5.140 608,614 -0.27(-4.99%)
Aug 14, 2018 5.370 5.495 5.340 5.410 294,569 +0.05(+0.93%)
Aug 13, 2018 5.660 5.730 5.290 5.360 681,787 -0.33(-5.80%)
Aug 10, 2018 5.560 5.790 5.530 5.690 311,100 +0.07(+1.25%)
Aug 09, 2018 5.640 5.740 5.610 5.620 279,166 -0.03(-0.53%)
Aug 08, 2018 5.640 5.680 5.590 5.650 267,354 +0.04(+0.71%)
Aug 07, 2018 5.770 5.770 5.565 5.610 401,794 -0.07(-1.23%)
Aug 06, 2018 5.630 5.800 5.590 5.680 575,155 -0.05(-0.87%)
Aug 03, 2018 5.870 5.870 5.610 5.730 406,800 -0.03(-0.52%)
Aug 02, 2018 5.310 5.840 5.310 5.760 679,522 +0.44(+8.27%)
Aug 01, 2018 6.550 6.580 5.250 5.320 1,501,762 -1.23(-18.78%)
Jul 31, 2018 6.550 6.730 6.530 6.550 451,271 -0.06(-0.91%)
Jul 30, 2018 6.520 6.730 6.470 6.610 720,102 +0.12(+1.85%)
Jul 27, 2018 6.550 6.740 6.470 6.490 417,800 -0.06(-0.92%)
Jul 26, 2018 6.840 6.840 6.515 6.550 653,989 -0.32(-4.66%)
Jul 25, 2018 7.030 7.039 6.850 6.870 306,874 -0.03(-0.43%)
Jul 24, 2018 7.000 7.060 6.830 6.900 520,485 -0.10(-1.43%)
Jul 23, 2018 7.120 7.130 6.810 7.000 577,306 -0.14(-1.96%)
Jul 20, 2018 7.120 7.220 7.060 7.140 346,906 +0.05(+0.71%)
Jul 19, 2018 7.030 7.230 7.010 7.090 343,613 -0.06(-0.84%)
Jul 18, 2018 7.250 7.330 7.140 7.150 306,599 -0.08(-1.11%)
Jul 17, 2018 7.120 7.300 7.070 7.230 373,990 +0.09(+1.26%)
Jul 16, 2018 6.990 7.265 6.950 7.140 456,022 +0.25(+3.63%)
Jul 13, 2018 7.100 7.140 6.820 6.890 385,885 -0.21(-2.96%)
Jul 12, 2018 7.020 7.190 7.020 7.100 274,737 +0.07(+1.00%)
Jul 11, 2018 7.050 7.260 7.011 7.030 455,042 -0.04(-0.57%)
Jul 10, 2018 7.110 7.130 6.920 7.070 395,112 +0.01(+0.14%)
Jul 09, 2018 7.210 7.240 7.050 7.060 330,784 -0.07(-0.98%)
Jul 06, 2018 7.030 7.150 6.930 7.130 487,457 +0.16(+2.30%)
Jul 05, 2018 6.810 7.040 6.800 6.970 445,450 +0.16(+2.35%)
Jul 03, 2018 6.810 6.810 6.810 0 +0.22(+3.34%)
Jul 02, 2018 6.590 6.695 6.510 6.590 298,066 +0.00(+0.00%)
Jun 29, 2018 6.750 6.560 6.590 486,191 -0.08(-1.20%)
Jun 28, 2018 6.610 6.700 6.510 6.670 358,316 +0.05(+0.76%)
Jun 27, 2018 6.820 6.918 6.620 6.620 519,504 -0.20(-2.93%)
Jun 26, 2018 6.630 6.820 6.500 6.820 425,489 +0.19(+2.87%)
Jun 25, 2018 6.760 6.820 6.510 6.630 565,040 -0.23(-3.35%)
Jun 22, 2018 6.550 6.870 6.495 6.860 1,478,118 +0.35(+5.38%)
Jun 21, 2018 6.560 6.564 6.400 6.510 406,673 -0.04(-0.61%)
Jun 20, 2018 6.460 6.590 6.449 6.550 474,009 +0.07(+1.08%)
Jun 19, 2018 6.290 6.580 6.250 6.480 542,923 +0.19(+3.02%)
Jun 18, 2018 6.460 6.489 6.160 6.290 604,509 -0.37(-5.56%)
Jun 15, 2018 6.660 6.310 6.660 900,956 +0.35(+5.55%)
Jun 14, 2018 6.210 6.310 6.120 6.310 315,578 +0.15(+2.44%)
Jun 13, 2018 6.100 6.170 6.020 6.160 667,051 +0.11(+1.82%)
Jun 12, 2018 6.030 6.100 5.990 6.050 217,667 +0.01(+0.17%)
Jun 11, 2018 6.020 6.080 5.985 6.040 318,850 -0.01(-0.17%)
Jun 08, 2018 6.070 6.140 6.040 6.050 172,294 -0.01(-0.17%)
Jun 07, 2018 6.080 6.215 6.060 6.060 241,951 -0.05(-0.82%)
Jun 06, 2018 5.950 6.110 399,176 -0.02(-0.33%)
Jun 05, 2018 6.100 6.210 6.100 6.130 265,644 +0.02(+0.33%)
Jun 04, 2018 6.230 6.230 6.060 6.110 311,972 -0.07(-1.13%)
Jun 01, 2018 6.260 6.340 6.150 6.180 318,144 -0.06(-0.96%)
May 31, 2018 6.190 6.389 6.190 6.240 309,418 +0.07(+1.13%)
May 30, 2018 6.370 6.440 6.130 6.170 427,735 -0.13(-2.06%)
May 29, 2018 6.110 6.400 6.100 6.300 433,248 +0.19(+3.11%)
May 25, 2018 6.110 6.110 6.110 0 +0.05(+0.83%)
May 24, 2018 5.920 6.155 5.870 6.060 464,150 +0.18(+3.06%)
May 23, 2018 5.610 5.880 5.600 5.880 325,182 +0.25(+4.44%)
May 22, 2018 5.790 5.820 5.630 5.630 322,800 -0.18(-3.10%)
May 21, 2018 5.880 5.880 5.680 5.810 255,614 -0.07(-1.19%)
May 18, 2018 5.860 5.950 5.770 5.880 814,467 +0.03(+0.51%)
May 17, 2018 5.660 5.850 5.625 5.850 508,989 +0.18(+3.17%)
May 16, 2018 5.370 5.690 5.370 5.670 452,535 +0.32(+5.98%)
May 15, 2018 5.320 5.470 5.090 5.350 483,018 -0.05(-0.93%)
May 14, 2018 5.490 5.520 5.350 5.400 253,324 -0.06(-1.10%)
May 11, 2018 5.480 5.550 5.420 5.460 196,833 -0.01(-0.18%)
May 10, 2018 5.360 5.500 5.340 5.470 318,074 +0.13(+2.43%)
May 09, 2018 5.350 5.430 5.310 5.340 178,062 -0.03(-0.56%)
May 08, 2018 5.320 5.420 5.250 5.370 303,466 +0.06(+1.13%)
May 07, 2018 5.400 5.420 5.220 5.310 289,954 -0.09(-1.67%)
May 04, 2018 5.310 5.440 5.280 5.400 239,327 +0.06(+1.12%)
May 03, 2018 5.350 5.500 5.290 5.340 330,283 +0.02(+0.38%)
May 02, 2018 5.190 5.470 5.090 5.320 414,187 +0.08(+1.53%)
May 01, 2018 5.060 5.240 5.050 5.240 196,325 +0.17(+3.35%)
Apr 30, 2018 5.050 5.250 5.020 5.070 456,155 -0.02(-0.39%)
Apr 27, 2018 5.080 5.110 5.020 5.090 185,704 +0.00(+0.00%)
Apr 26, 2018 5.180 5.220 5.030 5.090 258,246 -0.01(-0.20%)
Apr 25, 2018 5.270 5.300 5.060 5.100 263,661 -0.20(-3.77%)
Apr 24, 2018 5.100 5.305 5.100 5.300 348,505 +0.21(+4.13%)
Apr 23, 2018 5.100 5.160 5.020 5.090 285,380 -0.07(-1.36%)
Apr 20, 2018 5.150 5.240 5.050 5.160 420,577 -0.03(-0.58%)
Apr 19, 2018 5.000 5.330 4.950 5.190 812,166 +0.29(+5.92%)
Apr 18, 2018 4.700 4.985 4.700 4.900 621,177 +0.20(+4.26%)
Apr 17, 2018 4.810 4.810 4.690 4.700 218,500 -0.09(-1.88%)
Apr 16, 2018 4.810 4.810 4.686 4.790 175,693 +0.02(+0.42%)
Apr 13, 2018 4.670 4.820 4.640 4.770 230,568 +0.14(+3.02%)
Apr 12, 2018 4.740 4.750 4.600 4.630 192,457 -0.13(-2.73%)
Apr 11, 2018 4.720 4.790 4.655 4.760 499,955 +0.07(+1.49%)
Apr 10, 2018 4.530 4.710 4.500 4.690 261,740 +0.20(+4.45%)
Apr 09, 2018 4.430 4.540 4.330 4.490 200,761 +0.09(+2.05%)
Apr 06, 2018 4.440 4.480 4.360 4.400 186,936 -0.05(-1.12%)
Apr 05, 2018 4.410 4.500 4.410 4.450 159,634 +0.01(+0.23%)
Apr 04, 2018 4.510 4.510 4.380 4.440 231,827 -0.01(-0.22%)
Apr 03, 2018 4.520 4.520 4.410 4.450 235,187 -0.08(-1.77%)
Apr 02, 2018 4.550 4.630 4.450 4.530 211,608 +0.02(+0.44%)
Mar 29, 2018 4.510 4.510 4.510 0 +0.03(+0.67%)
Mar 28, 2018 4.610 4.680 4.430 4.480 248,266 -0.12(-2.61%)
Mar 27, 2018 4.680 4.751 4.600 4.600 169,900 -0.14(-2.95%)
Mar 26, 2018 4.760 4.780 4.680 4.740 225,088 +0.04(+0.85%)
Mar 23, 2018 4.800 4.860 4.690 4.700 311,176 +0.00(+0.00%)
Mar 22, 2018 4.680 4.790 4.670 4.700 173,139 -0.03(-0.63%)
Mar 21, 2018 4.650 4.740 4.615 4.730 241,825 +0.15(+3.28%)
Mar 20, 2018 4.690 4.750 4.570 4.580 147,516 -0.11(-2.35%)
Mar 19, 2018 4.560 4.760 4.560 4.690 297,142 +0.09(+1.96%)
Mar 16, 2018 4.430 4.620 4.410 4.600 393,680 +0.15(+3.37%)
Mar 15, 2018 4.520 4.540 4.410 4.450 276,618 -0.08(-1.77%)
Mar 14, 2018 4.610 4.650 4.515 4.530 152,853 -0.06(-1.31%)
Mar 13, 2018 4.520 4.680 4.510 4.590 244,890 +0.03(+0.66%)
Mar 12, 2018 4.320 4.560 4.270 4.560 369,926 +0.20(+4.59%)
Mar 09, 2018 4.230 4.410 4.210 4.360 349,136 +0.14(+3.32%)
Mar 08, 2018 4.120 4.260 3.970 4.220 326,061 +0.11(+2.68%)
Mar 07, 2018 4.080 4.110 172,574 -0.09(-2.14%)
Mar 06, 2018 4.200 4.290 4.200 4.200 184,355 +0.05(+1.20%)
Mar 05, 2018 4.210 4.260 4.100 4.150 223,419 -0.08(-1.89%)
Mar 02, 2018 4.230 4.280 4.180 4.230 219,301 +0.00(+0.00%)
Mar 01, 2018 4.040 4.230 4.030 4.230 333,624 +0.16(+3.93%)
Feb 28, 2018 4.230 4.300 4.070 4.070 328,220 -0.17(-4.01%)
Feb 27, 2018 4.460 4.470 4.220 4.240 374,327 -0.26(-5.78%)
Feb 26, 2018 4.530 4.600 4.340 4.500 307,200 +0.03(+0.67%)
Feb 23, 2018 4.440 4.470 4.355 4.470 215,736 +0.05(+1.13%)
Feb 22, 2018 4.500 4.510 4.400 4.420 137,038 -0.03(-0.67%)
Feb 21, 2018 4.470 4.570 4.470 4.450 212,977 -0.01(-0.22%)
Feb 20, 2018 4.530 4.650 4.450 4.460 234,868 -0.14(-3.04%)
Feb 16, 2018 4.600 4.600 4.600 0 -0.03(-0.65%)
Feb 15, 2018 4.670 4.680 4.520 4.630 208,554 +0.01(+0.22%)
Feb 14, 2018 4.320 4.660 4.300 4.620 409,356 +0.27(+6.21%)
Feb 13, 2018 4.290 4.390 4.250 4.350 228,456 +0.05(+1.16%)
Feb 12, 2018 4.140 4.370 4.110 4.300 342,848 +0.13(+3.12%)
Feb 09, 2018 4.310 4.330 4.020 4.170 613,348 -0.15(-3.47%)
Feb 08, 2018 4.310 4.418 4.300 4.320 369,291 -0.02(-0.46%)
Feb 07, 2018 4.380 4.380 4.230 4.340 370,111 +0.03(+0.70%)
Feb 06, 2018 4.380 4.460 4.270 4.310 298,444 -0.07(-1.60%)
Feb 05, 2018 4.260 4.440 4.200 4.380 289,283 +0.09(+2.10%)
Feb 02, 2018 4.440 4.490 4.250 4.290 608,327 -0.22(-4.88%)
Feb 01, 2018 4.510 4.540 4.430 4.510 309,628 -0.01(-0.22%)
Jan 31, 2018 4.660 4.670 4.440 4.520 399,365 -0.10(-2.16%)
Jan 30, 2018 4.660 4.710 4.540 4.620 309,401 -0.04(-0.86%)
Jan 29, 2018 4.680 4.720 4.520 4.660 480,196 -0.05(-1.06%)
Jan 26, 2018 4.750 4.790 4.640 4.710 307,215 -0.02(-0.42%)
Jan 25, 2018 4.880 4.890 4.650 4.730 614,218 -0.12(-2.47%)
Jan 24, 2018 5.050 5.050 4.830 4.850 810,096 -0.12(-2.41%)
Jan 23, 2018 4.880 4.980 4.780 4.970 349,956 +0.05(+1.02%)
Jan 22, 2018 4.850 5.000 4.828 4.920 292,134 +0.09(+1.86%)
Jan 19, 2018 4.780 4.900 4.720 4.830 284,822 +0.06(+1.26%)
Jan 18, 2018 4.960 4.960 4.740 4.770 421,643 -0.16(-3.25%)
Jan 17, 2018 4.990 5.010 4.830 4.930 472,901 -0.07(-1.40%)
Jan 16, 2018 4.720 5.050 4.680 5.000 900,088 +0.34(+7.30%)
Jan 12, 2018 4.660 4.660 4.660 0 +0.17(+3.79%)
Jan 11, 2018 4.350 4.500 4.320 4.490 374,706 +0.12(+2.75%)
Jan 10, 2018 4.250 4.360 4.250 4.370 299,608 +0.14(+3.31%)
Jan 09, 2018 4.240 4.290 4.140 4.230 280,308 -0.05(-1.17%)
Jan 08, 2018 4.410 4.410 4.230 4.280 289,479 -0.11(-2.51%)
Jan 05, 2018 4.370 4.430 4.340 4.390 192,050 +0.00(+0.00%)
Jan 04, 2018 4.350 4.430 4.290 4.390 309,455 +0.05(+1.15%)
Jan 03, 2018 4.430 4.480 4.270 4.340 544,249 -0.14(-3.13%)
Jan 02, 2018 4.500 4.570 4.390 4.480 438,808 +0.08(+1.82%)
Dec 29, 2017 4.400 4.400 4.400 0 -0.06(-1.35%)
Dec 28, 2017 4.480 4.500 4.380 4.460 205,950 -0.03(-0.67%)
Dec 27, 2017 4.560 4.560 4.410 4.490 378,135 -0.07(-1.54%)
Dec 26, 2017 4.220 4.600 4.210 4.560 1,607,780 +0.36(+8.57%)
Dec 22, 2017 4.210 4.260 4.180 4.200 186,834 -0.02(-0.47%)
Dec 21, 2017 4.060 4.260 4.060 4.220 380,648 +0.13(+3.18%)
Dec 20, 2017 4.060 4.200 4.050 4.090 321,877 +0.01(+0.25%)
Dec 19, 2017 4.150 4.220 4.080 4.080 285,686 -0.11(-2.63%)
Dec 18, 2017 4.150 4.240 4.090 4.190 535,962 +0.06(+1.45%)
Dec 15, 2017 4.040 4.240 4.030 4.130 928,084 +0.08(+1.98%)
Dec 14, 2017 4.030 4.120 3.960 4.050 298,366 +0.03(+0.75%)
Dec 13, 2017 3.830 4.080 3.820 4.020 463,526 +0.19(+4.96%)
Dec 12, 2017 3.790 3.850 3.770 3.830 181,532 +0.03(+0.79%)
Dec 11, 2017 3.710 3.920 3.700 3.800 373,576 +0.11(+2.98%)
Dec 08, 2017 3.750 3.800 3.680 3.690 189,962 +0.00(+0.00%)
Dec 07, 2017 3.750 3.820 3.660 417,334 +0.00(+0.00%)
Dec 06, 2017 3.850 3.910 3.780 3.780 288,960 -0.09(-2.33%)
Dec 05, 2017 3.870 3.890 3.870 3.870 200,082 -0.03(-0.77%)
Dec 04, 2017 3.970 3.970 3.895 3.900 191,052 -0.08(-2.01%)
Dec 01, 2017 3.980 4.030 3.930 3.980 249,914 +0.00(+0.00%)
Nov 30, 2017 4.000 4.060 3.950 3.980 274,548 -0.02(-0.50%)
Nov 29, 2017 4.070 4.100 3.980 4.000 290,231 -0.11(-2.68%)
Nov 28, 2017 4.070 4.110 4.000 4.110 257,436 +0.02(+0.49%)
Nov 27, 2017 4.020 4.100 3.970 4.090 237,316 +0.08(+2.00%)
Nov 24, 2017 4.040 4.040 3.960 4.010 136,402 -0.02(-0.50%)
Nov 22, 2017 4.040 4.070 3.970 4.030 338,136 +0.03(+0.75%)
Nov 21, 2017 3.900 4.030 3.900 4.000 322,580 +0.06(+1.52%)
Nov 20, 2017 3.930 3.970 3.861 3.940 257,052 -0.01(-0.25%)
Nov 17, 2017 3.840 3.980 3.790 3.950 458,337 +0.10(+2.60%)
Nov 16, 2017 3.750 3.860 3.730 3.850 286,009 +0.15(+4.05%)
Nov 15, 2017 3.820 3.860 3.700 3.700 262,668 -0.11(-2.89%)
Nov 14, 2017 3.840 3.930 3.800 3.810 272,838 -0.09(-2.31%)
Nov 13, 2017 3.880 3.910 3.810 3.900 241,017 +0.05(+1.30%)
Nov 10, 2017 3.900 3.900 3.820 3.850 236,001 -0.04(-1.03%)
Nov 09, 2017 3.810 3.910 3.810 3.890 276,022 +0.08(+2.10%)
Nov 08, 2017 3.900 3.950 3.800 3.810 308,233 -0.09(-2.31%)
Nov 07, 2017 3.830 3.960 3.810 3.900 420,671 +0.03(+0.78%)
Nov 06, 2017 3.800 3.940 3.790 3.870 428,936 +0.08(+2.11%)
Nov 03, 2017 3.710 3.790 3.678 3.790 377,777 +0.05(+1.34%)
Nov 02, 2017 3.680 3.760 3.620 3.740 277,105 +0.11(+3.03%)
Nov 01, 2017 3.600 3.830 3.600 3.630 501,283 +0.00(+0.00%)
Oct 31, 2017 3.620 3.660 3.570 3.630 415,692 -0.02(-0.55%)
Oct 30, 2017 3.710 3.610 3.650 247,564 +0.00(+0.00%)
Oct 27, 2017 3.620 3.750 3.520 3.650 357,736 -0.01(-0.27%)
Oct 26, 2017 3.720 3.760 3.630 3.660 329,795 -0.08(-2.14%)
Oct 25, 2017 3.680 3.780 3.680 3.740 228,557 +0.03(+0.81%)
Oct 24, 2017 3.670 3.780 3.670 3.710 246,890 -0.02(-0.54%)
Oct 23, 2017 3.690 3.790 3.655 3.730 311,810 +0.02(+0.54%)
Oct 20, 2017 3.710 3.760 3.670 3.710 365,188 +0.01(+0.27%)
Oct 19, 2017 3.700 3.740 3.650 3.700 231,711 -0.01(-0.27%)
Oct 18, 2017 3.760 3.770 3.680 3.710 178,680 -0.04(-1.07%)
Oct 17, 2017 3.710 3.780 3.680 3.750 270,310 +0.01(+0.27%)
Oct 16, 2017 3.770 3.850 3.680 3.740 390,310 -0.07(-1.84%)
Oct 13, 2017 3.880 3.930 3.810 3.810 272,486 -0.06(-1.55%)
Oct 12, 2017 3.870 3.920 3.840 3.870 307,120 -0.04(-1.02%)
Oct 11, 2017 3.840 3.910 3.750 3.910 415,539 +0.08(+2.09%)
Oct 10, 2017 3.960 3.960 3.810 3.830 433,573 -0.12(-3.04%)
Oct 09, 2017 3.870 3.950 3.870 3.950 347,563 +0.08(+2.07%)
Oct 06, 2017 3.820 3.901 3.780 3.870 650,417 +0.02(+0.52%)
Oct 05, 2017 3.800 3.860 3.760 3.850 322,613 +0.04(+1.05%)
Oct 04, 2017 3.830 3.870 3.770 3.810 338,672 +0.00(+0.00%)
Oct 03, 2017 3.780 3.870 3.760 3.810 371,092 +0.01(+0.26%)
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.