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

Hecla Mining Company (NY: HL )

6.100 +0.610 (+11.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2017 5.191 5.317 5.162 5.278 7,825,276 +0.12(+2.25%)
Apr 27, 2017 5.327 5.327 5.114 5.162 7,953,675 -0.17(-3.27%)
Apr 26, 2017 5.123 5.375 5.119 5.336 9,569,630 +0.18(+3.57%)
Apr 25, 2017 5.259 5.336 5.017 5.152 11,058,917 -0.17(-3.27%)
Apr 24, 2017 5.201 5.375 5.181 5.327 6,921,708 +0.03(+0.55%)
Apr 21, 2017 5.385 5.404 5.278 5.298 6,902,007 -0.09(-1.62%)
Apr 20, 2017 5.346 5.404 5.259 5.385 8,038,870 +0.04(+0.72%)
Apr 19, 2017 5.588 5.598 5.249 5.346 12,003,296 -0.31(-5.48%)
Apr 18, 2017 5.627 5.675 5.482 5.656 7,167,555 +0.03(+0.52%)
Apr 17, 2017 5.811 5.840 5.569 5.627 8,321,473 -0.18(-3.17%)
Apr 13, 2017 5.627 5.976 5.627 5.811 16,076,957 +0.35(+6.38%)
Apr 12, 2017 5.443 5.482 5.278 5.462 6,513,486 +0.01(+0.18%)
Apr 11, 2017 5.278 5.511 5.249 5.453 6,592,959 +0.25(+4.84%)
Apr 10, 2017 5.191 5.254 5.133 5.201 3,858,215 -0.03(-0.56%)
Apr 07, 2017 5.307 5.370 5.201 5.230 5,331,658 +0.00(+0.00%)
Apr 06, 2017 5.181 5.278 5.143 5.230 4,630,569 +0.02(+0.37%)
Apr 05, 2017 5.172 5.244 5.133 5.211 4,757,061 -0.02(-0.37%)
Apr 04, 2017 5.211 5.269 5.191 5.230 4,255,557 +0.07(+1.31%)
Apr 03, 2017 5.133 5.211 5.104 5.162 4,778,590 +0.04(+0.76%)
Mar 31, 2017 5.007 5.172 4.988 5.123 5,818,855 +0.10(+1.93%)
Mar 30, 2017 4.959 5.038 4.959 5.027 3,311,155 +0.01(+0.19%)
Mar 29, 2017 4.988 5.085 4.968 5.017 3,015,387 +0.01(+0.19%)
Mar 28, 2017 5.046 5.094 4.930 5.007 4,126,601 -0.04(-0.77%)
Mar 27, 2017 5.017 5.080 4.891 5.046 4,880,684 +0.15(+2.96%)
Mar 24, 2017 4.910 5.031 4.891 4.901 4,331,036 -0.02(-0.39%)
Mar 23, 2017 5.027 5.054 4.852 4.920 5,421,867 -0.08(-1.55%)
Mar 22, 2017 4.997 5.065 4.920 4.997 6,301,719 +0.02(+0.39%)
Mar 21, 2017 4.959 5.065 4.910 4.978 8,132,107 +0.03(+0.59%)
Mar 20, 2017 4.891 4.959 4.823 4.949 4,315,872 +0.07(+1.39%)
Mar 17, 2017 4.891 4.968 4.804 4.881 9,246,509 -0.02(-0.40%)
Mar 16, 2017 5.075 5.100 4.813 4.901 7,282,909 -0.01(-0.20%)
Mar 15, 2017 4.600 4.959 4.557 4.910 8,779,129 +0.40(+8.80%)
Mar 14, 2017 4.726 4.775 4.465 4.513 8,336,266 -0.23(-4.90%)
Mar 13, 2017 4.809 4.678 4.746 6,062,000 +0.06(+1.24%)
Mar 10, 2017 4.600 4.755 4.571 4.688 7,050,407 +0.12(+2.54%)
Mar 09, 2017 4.649 4.726 4.552 4.571 5,268,230 -0.09(-1.87%)
Mar 08, 2017 4.697 4.765 4.649 4.658 5,760,458 -0.12(-2.43%)
Mar 07, 2017 4.794 4.901 4.707 4.775 5,990,739 -0.07(-1.40%)
Mar 06, 2017 5.075 5.085 4.784 4.843 7,944,337 -0.25(-4.94%)
Mar 03, 2017 5.007 5.133 4.891 5.094 8,887,379 +0.10(+1.94%)
Mar 02, 2017 5.269 5.346 4.988 4.997 9,318,251 -0.42(-7.82%)
Mar 01, 2017 5.324 5.460 5.257 5.421 7,992,027 +0.02(+0.36%)
Feb 28, 2017 5.479 5.566 5.295 5.402 9,702,457 +0.00(+0.00%)
Feb 27, 2017 5.673 5.876 5.363 5.402 11,039,472 -0.31(-5.42%)
Feb 24, 2017 6.012 6.060 5.673 5.712 8,833,890 -0.16(-2.80%)
Feb 23, 2017 6.292 6.341 5.823 5.876 11,677,168 -0.28(-4.56%)
Feb 22, 2017 6.341 6.409 6.109 6.157 8,257,205 -0.24(-3.78%)
Feb 21, 2017 6.254 6.505 6.205 6.399 6,165,016 +0.03(+0.46%)
Feb 17, 2017 6.370 6.370 6.370 0 +0.01(+0.15%)
Feb 16, 2017 6.273 6.428 6.273 6.360 5,453,646 +0.12(+1.86%)
Feb 15, 2017 6.215 6.292 6.157 6.244 6,249,938 -0.08(-1.23%)
Feb 14, 2017 6.351 6.370 6.186 6.321 5,763,700 +0.04(+0.62%)
Feb 13, 2017 6.331 6.428 6.273 6.283 4,151,579 -0.09(-1.37%)
Feb 10, 2017 6.215 6.399 6.176 6.370 5,130,404 +0.09(+1.39%)
Feb 09, 2017 6.496 6.525 6.196 6.283 7,719,846 -0.20(-3.13%)
Feb 08, 2017 6.467 6.564 6.418 6.486 4,971,002 +0.10(+1.52%)
Feb 07, 2017 6.457 6.564 6.360 6.389 5,923,433 -0.12(-1.79%)
Feb 06, 2017 6.389 6.534 6.341 6.505 6,027,160 +0.17(+2.75%)
Feb 03, 2017 6.244 6.380 6.234 6.331 3,933,699 +0.06(+0.93%)
Feb 02, 2017 6.360 6.409 6.244 6.273 5,264,537 -0.01(-0.15%)
Feb 01, 2017 6.147 6.283 6.079 6.283 7,762,529 +0.05(+0.78%)
Jan 31, 2017 6.244 6.259 6.157 6.234 7,245,711 +0.15(+2.38%)
Jan 30, 2017 6.205 6.254 6.065 6.089 6,817,874 -0.05(-0.79%)
Jan 27, 2017 5.925 6.147 5.915 6.138 5,168,938 +0.20(+3.43%)
Jan 26, 2017 5.963 6.041 5.905 5.934 6,476,073 -0.16(-2.70%)
Jan 25, 2017 5.954 6.138 5.910 6.099 7,349,945 -0.03(-0.47%)
Jan 24, 2017 6.215 6.418 6.070 6.128 11,327,909 -0.12(-1.86%)
Jan 23, 2017 6.012 6.263 5.954 6.244 8,878,784 +0.30(+5.05%)
Jan 20, 2017 5.828 5.973 5.808 5.944 6,321,152 +0.10(+1.66%)
Jan 19, 2017 5.750 5.929 5.741 5.847 5,338,750 -0.02(-0.33%)
Jan 18, 2017 5.896 5.997 5.789 5.867 6,498,030 -0.03(-0.49%)
Jan 17, 2017 5.973 5.992 5.867 5.896 6,890,087 +0.12(+2.01%)
Jan 13, 2017 5.779 5.779 5.779 0 +0.15(+2.75%)
Jan 12, 2017 5.760 5.828 5.576 5.624 7,733,290 +0.02(+0.35%)
Jan 11, 2017 5.615 5.712 5.460 5.605 7,586,251 -0.03(-0.52%)
Jan 10, 2017 5.537 5.731 5.537 5.634 8,209,450 +0.15(+2.83%)
Jan 09, 2017 5.586 5.644 5.441 5.479 6,801,621 -0.01(-0.18%)
Jan 06, 2017 5.566 5.663 5.402 5.489 8,366,568 -0.15(-2.74%)
Jan 05, 2017 5.470 5.789 5.441 5.644 10,055,524 +0.25(+4.67%)
Jan 04, 2017 5.392 5.431 5.266 5.392 9,861,460 +0.07(+1.27%)
Jan 03, 2017 5.131 5.334 5.092 5.324 10,301,180 +0.25(+4.96%)
Dec 30, 2016 5.073 5.073 5.073 0 -0.24(-4.55%)
Dec 29, 2016 5.150 5.315 5.121 5.315 12,318,400 +0.22(+4.37%)
Dec 28, 2016 5.179 5.181 5.068 5.092 10,287,693 -0.08(-1.50%)
Dec 27, 2016 5.218 5.218 5.053 5.169 12,722,434 +0.08(+1.52%)
Dec 23, 2016 5.092 5.092 5.092 0 +0.13(+2.53%)
Dec 22, 2016 5.073 5.199 4.952 4.966 11,858,761 -0.15(-2.84%)
Dec 21, 2016 5.179 5.208 5.053 5.111 11,361,284 -0.05(-0.94%)
Dec 20, 2016 5.150 5.208 4.976 5.160 20,555,426 -0.14(-2.56%)
Dec 19, 2016 5.199 5.344 5.150 5.295 17,884,860 +0.08(+1.48%)
Dec 16, 2016 5.286 5.382 5.131 5.218 26,136,804 -0.03(-0.55%)
Dec 15, 2016 5.441 5.489 5.140 5.247 23,158,356 -0.45(-7.82%)
Dec 14, 2016 6.012 6.079 5.673 5.692 14,867,089 -0.24(-4.08%)
Dec 13, 2016 5.847 5.979 5.770 5.934 15,141,542 +0.08(+1.32%)
Dec 12, 2016 5.867 6.012 5.818 5.857 11,556,665 +0.07(+1.17%)
Dec 09, 2016 6.050 6.109 5.692 5.789 21,916,712 -0.33(-5.38%)
Dec 08, 2016 6.205 6.225 6.031 6.118 11,974,604 -0.08(-1.25%)
Dec 07, 2016 6.341 6.409 6.128 6.196 12,630,954 +0.13(+2.07%)
Dec 06, 2016 6.292 6.447 6.002 6.070 17,067,368 -0.22(-3.54%)
Dec 05, 2016 6.060 6.410 5.992 6.292 15,786,986 +0.14(+2.20%)
Dec 02, 2016 5.876 6.196 5.837 6.157 15,200,128 +0.32(+5.47%)
Dec 01, 2016 5.818 5.983 5.663 5.837 14,805,514 -0.05(-0.82%)
Nov 30, 2016 5.963 6.000 5.702 5.886 18,177,978 -0.15(-2.56%)
Nov 29, 2016 5.808 6.109 5.721 6.041 15,839,748 +0.08(+1.30%)
Nov 28, 2016 5.983 6.002 5.779 5.963 17,213,680 +0.13(+2.16%)
Nov 25, 2016 5.750 5.925 5.683 5.837 9,323,940 +0.12(+2.03%)
Nov 23, 2016 5.721 5.721 5.721 0 -0.34(-5.59%)
Nov 22, 2016 6.041 6.099 5.794 6.060 15,259,726 +0.12(+1.95%)
Nov 21, 2016 5.828 6.050 5.818 5.944 12,717,558 +0.19(+3.37%)
Nov 18, 2016 5.731 5.867 5.634 5.750 14,454,521 -0.05(-0.83%)
Nov 17, 2016 5.944 6.070 5.683 5.799 9,674,377 -0.12(-2.08%)
Nov 16, 2016 6.087 6.106 5.680 5.922 9,973,951 -0.18(-3.01%)
Nov 15, 2016 5.680 6.135 5.680 6.106 10,266,122 +0.35(+6.05%)
Nov 14, 2016 5.700 5.922 5.467 5.758 13,466,942 -0.08(-1.33%)
Nov 11, 2016 6.222 6.319 5.738 5.835 12,121,907 -0.30(-4.89%)
Nov 10, 2016 6.851 6.851 6.087 6.135 16,864,166 -0.87(-12.43%)
Nov 09, 2016 7.199 7.393 6.919 7.006 22,786,804 +0.07(+0.98%)
Nov 08, 2016 6.387 7.112 6.358 6.938 33,646,316 +0.53(+8.31%)
Nov 07, 2016 6.058 6.454 6.000 6.406 22,985,674 +0.15(+2.48%)
Nov 04, 2016 6.048 6.271 6.048 6.251 14,293,676 +0.16(+2.70%)
Nov 03, 2016 5.874 6.116 5.845 6.087 7,934,228 +0.15(+2.44%)
Nov 02, 2016 6.183 6.271 5.854 5.942 12,842,431 -0.11(-1.76%)
Nov 01, 2016 6.009 6.193 5.971 6.048 9,678,861 +0.25(+4.34%)
Oct 31, 2016 5.613 5.806 5.559 5.796 6,612,473 +0.17(+3.10%)
Oct 28, 2016 5.545 5.738 5.516 5.622 6,489,875 +0.05(+0.87%)
Oct 27, 2016 5.632 5.719 5.458 5.574 6,952,912 -0.06(-1.03%)
Oct 26, 2016 5.767 5.796 5.535 5.632 6,116,702 -0.15(-2.51%)
Oct 25, 2016 5.748 5.903 5.642 5.777 8,601,577 +0.19(+3.47%)
Oct 24, 2016 5.787 5.854 5.448 5.583 8,126,034 -0.14(-2.37%)
Oct 21, 2016 5.719 5.816 5.680 5.719 5,310,494 -0.06(-1.01%)
Oct 20, 2016 5.874 5.903 5.690 5.777 7,038,214 -0.09(-1.49%)
Oct 19, 2016 5.845 5.990 5.767 5.864 9,970,278 +0.13(+2.19%)
Oct 18, 2016 5.574 5.787 5.496 5.738 8,913,785 +0.32(+5.89%)
Oct 17, 2016 5.090 5.448 5.090 5.419 8,189,768 +0.35(+6.87%)
Oct 14, 2016 5.013 5.158 4.969 5.071 6,814,507 -0.02(-0.38%)
Oct 13, 2016 5.071 5.216 4.993 5.090 5,557,827 +0.02(+0.38%)
Oct 12, 2016 4.974 5.124 4.935 5.071 6,992,188 +0.12(+2.34%)
Oct 11, 2016 4.974 5.100 4.935 4.954 6,471,690 -0.15(-2.85%)
Oct 10, 2016 5.148 5.254 5.090 5.100 6,546,468 +0.03(+0.57%)
Oct 07, 2016 5.119 5.235 4.969 5.071 10,325,456 +0.07(+1.35%)
Oct 06, 2016 4.838 5.085 4.771 5.003 10,670,653 -0.01(-0.19%)
Oct 05, 2016 5.129 5.129 4.858 5.013 8,268,723 +0.03(+0.58%)
Oct 04, 2016 5.284 5.293 4.916 4.984 13,081,394 -0.48(-8.85%)
Oct 03, 2016 5.506 5.583 5.390 5.467 5,311,199 -0.05(-0.88%)
Sep 30, 2016 5.690 5.738 5.506 5.516 8,615,409 -0.05(-0.87%)
Sep 29, 2016 5.535 5.690 5.496 5.564 10,428,367 -0.07(-1.20%)
Sep 28, 2016 5.448 5.709 5.351 5.632 10,231,031 +0.21(+3.93%)
Sep 27, 2016 5.593 5.593 5.274 5.419 12,216,926 -0.21(-3.78%)
Sep 26, 2016 5.758 5.883 5.632 5.632 6,886,644 -0.17(-3.00%)
Sep 23, 2016 5.903 6.000 5.729 5.806 7,786,680 -0.15(-2.60%)
Sep 22, 2016 5.942 6.179 5.845 5.961 13,513,898 +0.09(+1.48%)
Sep 21, 2016 5.564 5.898 5.559 5.874 14,298,362 +0.39(+7.05%)
Sep 20, 2016 5.371 5.496 5.351 5.487 7,326,512 +0.08(+1.43%)
Sep 19, 2016 5.419 5.516 5.351 5.409 10,662,383 +0.08(+1.45%)
Sep 16, 2016 5.313 5.535 5.303 5.332 75,701,240 -0.06(-1.08%)
Sep 15, 2016 5.196 5.467 5.042 5.390 16,552,073 +0.21(+4.11%)
Sep 14, 2016 5.313 5.429 5.119 5.177 14,289,260 -0.05(-0.93%)
Sep 13, 2016 5.583 5.583 5.100 5.225 19,352,808 -0.38(-6.74%)
Sep 12, 2016 5.351 5.632 5.284 5.603 15,122,967 +0.12(+2.12%)
Sep 09, 2016 5.951 5.951 5.429 5.487 13,002,483 -0.55(-9.13%)
Sep 08, 2016 6.096 6.203 5.971 6.038 8,719,664 -0.06(-0.95%)
Sep 07, 2016 6.116 6.116 5.883 6.096 11,737,729 +0.00(+0.00%)
Sep 06, 2016 5.942 6.106 5.854 6.096 13,209,542 +0.38(+6.60%)
Sep 02, 2016 5.758 5.719 5.719 5.719 12,540,590 +0.19(+3.50%)
Sep 01, 2016 5.390 5.545 5.303 5.525 10,718,061 +0.13(+2.33%)
Aug 31, 2016 5.361 5.467 5.264 5.400 10,475,826 +0.03(+0.54%)
Aug 30, 2016 5.613 5.690 5.274 5.371 10,531,913 -0.29(-5.13%)
Aug 29, 2016 5.506 5.743 5.467 5.661 7,510,510 +0.11(+1.92%)
Aug 26, 2016 5.680 5.840 5.438 5.554 20,621,694 -0.02(-0.35%)
Aug 25, 2016 5.303 5.661 5.167 5.574 16,538,217 +0.24(+4.54%)
Aug 24, 2016 6.048 6.053 5.199 5.332 22,933,292 -0.79(-12.95%)
Aug 23, 2016 6.406 6.435 6.106 6.125 12,221,559 -0.26(-4.09%)
Aug 22, 2016 6.387 6.425 6.135 6.387 10,196,369 -0.15(-2.37%)
Aug 19, 2016 6.725 6.754 6.522 6.541 13,331,913 -0.34(-4.89%)
Aug 18, 2016 6.858 6.907 6.723 6.878 8,376,407 +0.11(+1.57%)
Aug 17, 2016 6.771 6.863 6.510 6.771 10,846,204 -0.05(-0.71%)
Aug 16, 2016 6.887 6.936 6.781 6.820 7,366,459 -0.03(-0.42%)
Aug 15, 2016 6.771 6.936 6.733 6.849 8,401,324 +0.09(+1.29%)
Aug 12, 2016 6.887 6.916 6.704 6.762 7,637,070 -0.09(-1.27%)
Aug 11, 2016 6.897 7.023 6.800 6.849 10,373,247 -0.06(-0.84%)
Aug 10, 2016 6.945 7.013 6.771 6.907 10,671,599 +0.14(+2.00%)
Aug 09, 2016 6.665 6.863 6.646 6.771 12,352,988 +0.21(+3.24%)
Aug 08, 2016 6.394 6.675 6.346 6.559 9,151,328 +0.27(+4.31%)
Aug 05, 2016 6.162 6.336 6.056 6.288 7,943,933 -0.11(-1.66%)
Aug 04, 2016 6.404 6.423 6.239 6.394 8,991,774 +0.15(+2.48%)
Aug 03, 2016 6.239 6.263 5.881 6.239 8,566,003 -0.10(-1.53%)
Aug 02, 2016 6.481 6.510 6.250 6.336 10,103,681 -0.05(-0.76%)
Aug 01, 2016 6.355 6.384 6.181 6.384 10,338,906 +0.11(+1.69%)
Jul 29, 2016 6.220 6.346 6.094 6.278 9,269,572 +0.18(+3.02%)
Jul 28, 2016 6.017 6.172 5.915 6.094 8,934,916 +0.12(+1.94%)
Jul 27, 2016 5.785 6.065 5.669 5.978 12,900,016 +0.26(+4.57%)
Jul 26, 2016 5.591 5.756 5.548 5.717 6,198,598 +0.19(+3.50%)
Jul 25, 2016 5.746 5.746 5.475 5.523 11,132,447 -0.30(-5.15%)
Jul 22, 2016 5.765 5.877 5.678 5.823 6,950,886 -0.02(-0.33%)
Jul 21, 2016 5.552 5.910 5.514 5.843 11,308,634 +0.35(+6.34%)
Jul 20, 2016 5.765 5.785 5.456 5.494 17,295,886 -0.45(-7.64%)
Jul 19, 2016 5.997 6.065 5.920 5.949 5,855,107 -0.08(-1.28%)
Jul 18, 2016 5.939 6.026 5.901 6.026 8,041,970 +0.03(+0.48%)
Jul 15, 2016 5.988 6.085 5.959 5.997 7,156,614 -0.03(-0.48%)
Jul 14, 2016 5.872 6.094 5.785 6.026 8,934,475 -0.01(-0.16%)
Jul 13, 2016 5.746 6.133 5.746 6.036 10,631,162 +0.41(+7.22%)
Jul 12, 2016 5.814 5.872 5.620 5.630 11,943,382 -0.22(-3.80%)
Jul 11, 2016 5.814 5.949 5.731 5.852 10,452,752 +0.00(+0.00%)
Jul 08, 2016 5.465 5.881 5.475 5.852 9,549,524 +0.38(+6.89%)
Jul 07, 2016 5.465 5.494 5.253 5.475 9,826,186 -0.10(-1.74%)
Jul 06, 2016 5.436 5.582 5.378 5.572 9,054,592 +0.23(+4.35%)
Jul 05, 2016 5.378 5.378 5.156 5.340 14,383,076 +0.08(+1.47%)
Jul 01, 2016 5.030 5.262 5.262 5.262 8,981,185 +0.33(+6.67%)
Jun 30, 2016 4.827 4.938 4.740 4.933 9,867,727 +0.15(+3.24%)
Jun 29, 2016 4.634 4.827 4.614 4.779 8,087,210 +0.22(+4.88%)
Jun 28, 2016 4.498 4.672 4.469 4.556 5,982,971 -0.01(-0.21%)
Jun 27, 2016 4.605 4.711 4.450 4.566 12,442,077 +0.00(+0.00%)
Jun 24, 2016 4.672 4.692 4.527 4.566 14,314,163 +0.06(+1.29%)
Jun 23, 2016 4.430 4.562 4.411 4.508 7,206,834 +0.03(+0.65%)
Jun 22, 2016 4.488 4.537 4.397 4.479 7,329,293 +0.04(+0.87%)
Jun 21, 2016 4.421 4.488 4.382 4.440 7,930,180 -0.06(-1.29%)
Jun 20, 2016 4.227 4.546 4.208 4.498 8,865,562 +0.15(+3.33%)
Jun 17, 2016 4.334 4.435 4.256 4.353 28,643,996 +0.07(+1.58%)
Jun 16, 2016 4.566 4.566 4.180 4.285 10,773,727 -0.12(-2.64%)
Jun 15, 2016 4.160 4.459 4.150 4.401 9,818,752 +0.22(+5.32%)
Jun 14, 2016 4.353 4.363 4.043 4.179 11,861,312 -0.17(-4.00%)
Jun 13, 2016 4.459 4.479 4.256 4.353 10,079,910 +0.01(+0.22%)
Jun 10, 2016 4.546 4.595 4.334 4.343 9,167,023 -0.16(-3.65%)
Jun 09, 2016 4.498 4.566 4.411 4.508 12,315,963 +0.02(+0.43%)
Jun 08, 2016 4.498 4.585 4.450 4.488 11,849,069 +0.23(+5.45%)
Jun 07, 2016 4.227 4.358 4.218 4.256 5,881,192 -0.06(-1.35%)
Jun 06, 2016 4.305 4.334 4.179 4.314 9,221,172 +0.02(+0.45%)
Jun 03, 2016 4.005 4.314 3.995 4.295 11,837,300 +0.46(+12.12%)
Jun 02, 2016 3.850 3.918 3.773 3.831 6,964,670 -0.02(-0.50%)
Jun 01, 2016 3.908 3.976 3.773 3.850 8,913,957 -0.08(-1.97%)
May 31, 2016 3.792 3.966 3.718 3.927 7,966,307 +0.15(+3.84%)
May 27, 2016 3.869 3.782 3.782 3.782 7,777,773 -0.15(-3.69%)
May 26, 2016 4.043 4.121 3.889 3.927 7,738,153 -0.03(-0.73%)
May 25, 2016 3.773 4.005 3.705 3.956 10,611,509 +0.21(+5.68%)
May 24, 2016 3.937 3.995 3.724 3.744 12,216,007 -0.36(-8.73%)
May 23, 2016 4.024 4.189 3.956 4.101 6,272,565 +0.00(+0.06%)
May 20, 2016 4.051 4.109 3.973 4.099 6,256,488 +0.09(+2.17%)
May 19, 2016 3.848 4.060 3.770 4.012 7,605,932 +0.03(+0.73%)
May 18, 2016 4.389 4.428 3.925 3.983 12,485,807 -0.44(-10.04%)
May 17, 2016 4.292 4.573 4.244 4.428 12,053,029 +0.15(+3.62%)
May 16, 2016 4.370 4.408 4.186 4.273 8,591,060 +0.06(+1.38%)
May 13, 2016 4.167 4.370 4.138 4.215 11,177,007 +0.08(+1.87%)
May 12, 2016 4.138 4.273 4.099 4.138 10,574,418 -0.01(-0.23%)
May 11, 2016 4.109 4.186 3.973 4.147 10,677,030 +0.13(+3.13%)
May 10, 2016 3.838 4.056 3.790 4.022 9,161,189 +0.18(+4.79%)
May 09, 2016 4.002 4.002 3.828 3.838 11,305,531 -0.31(-7.46%)
May 06, 2016 4.002 4.157 3.954 4.147 14,485,458 +0.25(+6.45%)
May 05, 2016 3.906 4.109 3.867 3.896 16,955,516 +0.15(+3.87%)
May 04, 2016 3.819 4.012 3.712 3.751 10,516,356 -0.16(-4.20%)
May 03, 2016 4.070 4.089 3.770 3.915 12,801,698 -0.16(-4.03%)
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.