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

IDT Corp (NY: IDT )

39.69 -0.22 (-0.55%)
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 30, 2020 5.493 5.513 5.223 5.393 110,040 -0.16(-2.88%)
Apr 29, 2020 5.663 5.792 5.453 5.553 128,287 +0.06(+1.09%)
Apr 28, 2020 5.852 5.882 5.443 5.493 92,042 -0.23(-4.01%)
Apr 27, 2020 5.543 5.793 5.533 5.722 84,645 +0.24(+4.37%)
Apr 24, 2020 5.443 5.488 5.313 5.483 26,835 +0.04(+0.73%)
Apr 23, 2020 5.293 5.593 5.183 5.443 89,843 +0.15(+2.83%)
Apr 22, 2020 5.323 5.473 5.263 5.293 51,097 +0.03(+0.57%)
Apr 21, 2020 5.363 5.363 5.183 5.263 39,982 -0.27(-4.87%)
Apr 20, 2020 5.643 5.643 5.343 5.533 61,903 -0.01(-0.18%)
Apr 17, 2020 5.343 5.752 5.343 5.543 74,498 +0.27(+5.11%)
Apr 16, 2020 5.463 5.463 5.083 5.273 78,621 -0.12(-2.22%)
Apr 15, 2020 5.243 5.473 5.003 5.393 92,534 +0.15(+2.86%)
Apr 14, 2020 5.393 5.633 5.133 5.243 106,416 -0.04(-0.76%)
Apr 13, 2020 5.353 5.393 5.123 5.283 50,407 -0.22(-3.99%)
Apr 09, 2020 5.523 5.732 5.353 5.503 77,902 +0.23(+4.36%)
Apr 08, 2020 5.483 5.618 5.223 5.273 82,368 -0.14(-2.58%)
Apr 07, 2020 5.892 5.902 5.383 5.413 97,176 -0.20(-3.56%)
Apr 06, 2020 5.033 5.653 5.033 5.613 120,465 +0.51(+9.98%)
Apr 03, 2020 5.503 5.553 5.023 5.103 70,993 -0.39(-7.09%)
Apr 02, 2020 5.153 5.563 5.113 5.493 74,255 +0.33(+6.38%)
Apr 01, 2020 5.223 5.423 5.103 5.163 67,030 -0.25(-4.61%)
Mar 31, 2020 5.213 5.453 5.009 5.413 105,864 +0.16(+3.04%)
Mar 30, 2020 5.433 5.543 5.003 5.253 115,416 -0.14(-2.59%)
Mar 27, 2020 5.613 5.653 5.048 5.393 91,720 -0.42(-7.22%)
Mar 26, 2020 5.513 5.852 5.418 5.812 83,199 +0.42(+7.78%)
Mar 25, 2020 5.493 5.643 5.253 5.393 61,289 -0.16(-2.88%)
Mar 24, 2020 5.363 5.678 5.113 5.553 97,269 +0.35(+6.72%)
Mar 23, 2020 5.023 5.283 4.894 5.203 89,930 +0.01(+0.19%)
Mar 20, 2020 6.042 6.042 4.904 5.193 186,144 -0.80(-13.33%)
Mar 19, 2020 5.353 6.092 5.254 5.992 153,954 +0.83(+16.05%)
Mar 18, 2020 5.493 6.312 5.018 5.163 142,959 -0.78(-13.11%)
Mar 17, 2020 5.133 5.942 4.924 5.942 109,825 +0.94(+18.76%)
Mar 16, 2020 5.593 5.593 4.914 5.003 92,799 -0.82(-14.07%)
Mar 13, 2020 5.243 5.822 4.914 5.822 76,700 +0.90(+18.26%)
Mar 12, 2020 5.073 5.323 4.804 4.924 102,190 -0.72(-12.74%)
Mar 11, 2020 6.392 6.392 5.493 5.643 87,527 -0.81(-12.54%)
Mar 10, 2020 6.432 6.591 5.902 6.452 88,287 +0.20(+3.19%)
Mar 09, 2020 5.702 6.382 5.673 6.252 104,190 -0.77(-10.95%)
Mar 06, 2020 7.890 8.099 6.856 7.021 114,050 -0.65(-8.46%)
Mar 05, 2020 7.870 8.009 7.470 7.670 92,013 -0.32(-4.00%)
Mar 04, 2020 8.289 8.289 7.840 7.989 74,101 -0.13(-1.60%)
Mar 03, 2020 8.129 8.309 7.995 8.119 98,572 -0.04(-0.49%)
Mar 02, 2020 7.750 8.189 7.700 8.159 62,812 +0.47(+6.10%)
Feb 28, 2020 7.650 7.720 7.290 7.690 121,259 -0.24(-3.02%)
Feb 27, 2020 7.950 8.249 7.590 7.930 113,334 -0.15(-1.85%)
Feb 26, 2020 8.139 8.269 7.890 8.079 94,119 -0.02(-0.25%)
Feb 25, 2020 8.169 8.179 7.940 8.099 72,052 -0.07(-0.86%)
Feb 24, 2020 8.758 8.758 8.069 8.169 74,969 -0.78(-8.71%)
Feb 21, 2020 8.788 8.988 8.742 8.948 129,870 +0.19(+2.17%)
Feb 20, 2020 8.599 8.788 8.599 8.758 50,295 +0.08(+0.92%)
Feb 19, 2020 8.599 8.798 8.569 8.679 80,625 +0.09(+1.05%)
Feb 18, 2020 8.209 8.689 8.069 8.589 116,862 +0.37(+4.50%)
Feb 14, 2020 8.114 8.229 8.040 8.219 30,139 +0.10(+1.23%)
Feb 13, 2020 8.089 8.159 7.994 8.119 49,688 +0.15(+1.88%)
Feb 12, 2020 7.979 7.999 7.825 7.970 44,437 +0.04(+0.50%)
Feb 11, 2020 7.890 7.940 7.710 7.930 41,689 +0.06(+0.76%)
Feb 10, 2020 7.780 8.069 7.770 7.870 74,286 +0.08(+1.03%)
Feb 07, 2020 7.840 7.930 7.700 7.790 31,942 -0.08(-1.02%)
Feb 06, 2020 7.910 7.910 7.730 7.870 80,530 +0.00(+0.00%)
Feb 05, 2020 7.710 7.940 7.684 7.870 84,790 +0.22(+2.87%)
Feb 04, 2020 7.640 7.680 7.540 7.650 69,920 +0.09(+1.19%)
Feb 03, 2020 7.600 7.630 7.460 7.560 54,493 +0.01(+0.13%)
Jan 31, 2020 7.650 7.710 7.420 7.550 68,790 -0.13(-1.69%)
Jan 30, 2020 7.440 7.710 7.430 7.680 59,718 +0.14(+1.85%)
Jan 29, 2020 7.940 7.940 7.440 7.540 93,880 -0.40(-5.03%)
Jan 28, 2020 7.740 7.940 7.580 7.940 97,688 +0.20(+2.58%)
Jan 27, 2020 7.181 7.790 7.091 7.740 94,269 +0.29(+3.89%)
Jan 24, 2020 7.310 7.530 7.280 7.450 55,673 +0.03(+0.40%)
Jan 23, 2020 7.610 7.610 7.370 7.420 52,859 -0.20(-2.62%)
Jan 22, 2020 7.610 7.688 7.480 7.620 51,022 +0.01(+0.13%)
Jan 21, 2020 7.520 7.630 7.370 7.610 64,840 +0.05(+0.66%)
Jan 17, 2020 7.760 7.760 7.480 7.560 69,791 -0.12(-1.56%)
Jan 16, 2020 7.370 7.710 7.370 7.680 78,786 +0.38(+5.20%)
Jan 15, 2020 7.201 7.390 7.051 7.300 105,302 +0.10(+1.39%)
Jan 14, 2020 7.031 7.280 6.901 7.201 93,078 +0.22(+3.15%)
Jan 13, 2020 7.011 7.011 6.621 6.981 135,207 -0.01(-0.14%)
Jan 10, 2020 7.141 7.141 6.931 6.991 51,968 -0.11(-1.55%)
Jan 09, 2020 7.290 7.290 7.051 7.101 104,945 -0.17(-2.34%)
Jan 08, 2020 7.141 7.300 7.081 7.270 89,854 +0.10(+1.39%)
Jan 07, 2020 7.121 7.360 7.121 7.171 85,756 -0.04(-0.55%)
Jan 06, 2020 7.071 7.260 6.981 7.210 95,899 +0.10(+1.40%)
Jan 03, 2020 7.111 7.210 7.041 7.111 83,710 -0.07(-0.97%)
Jan 02, 2020 7.111 7.201 7.051 7.181 103,621 -0.02(-0.28%)
Dec 31, 2019 7.091 7.240 7.091 7.201 67,088 +0.11(+1.55%)
Dec 30, 2019 7.031 7.191 6.991 7.091 96,468 +0.07(+1.00%)
Dec 27, 2019 7.071 7.101 6.821 7.021 96,527 -0.07(-0.99%)
Dec 26, 2019 7.011 7.141 6.921 7.091 93,941 +0.07(+1.00%)
Dec 24, 2019 7.191 7.191 6.941 7.021 47,862 -0.15(-2.09%)
Dec 23, 2019 7.500 7.500 7.151 7.171 132,053 -0.37(-4.90%)
Dec 20, 2019 7.240 7.670 7.201 7.540 360,574 +0.35(+4.86%)
Dec 19, 2019 7.230 7.450 7.141 7.191 161,059 -0.02(-0.28%)
Dec 18, 2019 7.191 7.250 6.931 7.210 185,893 +0.02(+0.28%)
Dec 17, 2019 6.731 7.220 6.541 7.191 155,959 +0.48(+7.14%)
Dec 16, 2019 6.461 6.761 6.412 6.711 118,669 +0.31(+4.84%)
Dec 13, 2019 6.521 6.631 6.312 6.402 109,043 -0.05(-0.77%)
Dec 12, 2019 6.541 6.611 6.362 6.452 188,472 -0.08(-1.22%)
Dec 11, 2019 6.641 6.651 6.466 6.531 152,810 -0.16(-2.39%)
Dec 10, 2019 6.591 6.851 6.442 6.691 89,592 +0.09(+1.36%)
Dec 09, 2019 6.771 7.081 6.591 6.601 139,282 -0.19(-2.79%)
Dec 06, 2019 7.111 7.325 6.681 6.791 223,994 -0.70(-9.33%)
Dec 05, 2019 7.343 7.540 7.176 7.490 128,820 +0.26(+3.59%)
Dec 04, 2019 7.141 7.370 7.141 7.230 94,131 +0.13(+1.83%)
Dec 03, 2019 7.151 7.250 6.991 7.101 157,086 -0.14(-1.93%)
Dec 02, 2019 7.210 7.300 6.761 7.240 114,577 +0.12(+1.68%)
Nov 29, 2019 7.201 7.290 7.041 7.121 38,450 -0.09(-1.25%)
Nov 27, 2019 7.091 7.270 7.071 7.210 49,865 +0.11(+1.55%)
Nov 26, 2019 7.290 7.290 6.976 7.101 107,494 -0.23(-3.13%)
Nov 25, 2019 7.061 7.550 6.991 7.330 172,095 +0.27(+3.82%)
Nov 22, 2019 6.731 7.111 6.731 7.061 84,611 +0.34(+5.05%)
Nov 21, 2019 6.491 6.841 6.491 6.721 128,689 +0.23(+3.54%)
Nov 20, 2019 6.152 6.521 6.142 6.491 121,718 +0.41(+6.73%)
Nov 19, 2019 6.332 6.332 6.012 6.082 97,460 -0.24(-3.79%)
Nov 18, 2019 6.671 6.764 6.255 6.322 111,184 -0.35(-5.24%)
Nov 15, 2019 6.771 6.841 6.521 6.671 85,011 -0.06(-0.89%)
Nov 14, 2019 6.491 6.921 6.471 6.731 239,203 +0.31(+4.82%)
Nov 13, 2019 5.802 6.501 5.802 6.422 356,615 +0.58(+9.91%)
Nov 12, 2019 5.972 6.022 5.762 5.842 86,040 -0.11(-1.85%)
Nov 11, 2019 5.942 6.077 5.852 5.952 68,428 -0.05(-0.83%)
Nov 08, 2019 6.202 6.282 5.872 6.002 128,869 -0.24(-3.84%)
Nov 07, 2019 6.471 6.641 6.192 6.242 102,567 -0.16(-2.50%)
Nov 06, 2019 6.402 6.491 6.229 6.402 105,716 +0.01(+0.16%)
Nov 05, 2019 6.551 6.671 6.372 6.392 92,378 -0.14(-2.14%)
Nov 04, 2019 6.911 6.911 6.452 6.531 84,177 -0.34(-4.94%)
Nov 01, 2019 6.841 6.951 6.731 6.871 48,363 +0.07(+1.03%)
Oct 31, 2019 7.101 7.101 6.751 6.801 48,253 -0.32(-4.49%)
Oct 30, 2019 7.161 7.191 6.971 7.121 87,872 -0.02(-0.28%)
Oct 29, 2019 7.031 7.201 7.001 7.141 82,953 +0.09(+1.27%)
Oct 28, 2019 6.801 7.091 6.801 7.051 139,559 +0.27(+3.98%)
Oct 25, 2019 6.991 7.001 6.721 6.781 74,297 -0.19(-2.72%)
Oct 24, 2019 7.490 7.530 6.851 6.971 87,021 -0.49(-6.56%)
Oct 23, 2019 7.250 7.560 7.191 7.460 83,347 +0.21(+2.89%)
Oct 22, 2019 7.300 7.370 7.101 7.250 89,951 -0.08(-1.09%)
Oct 21, 2019 7.380 7.500 7.258 7.330 93,179 +0.05(+0.69%)
Oct 18, 2019 7.290 7.490 7.270 7.280 116,953 -0.05(-0.68%)
Oct 17, 2019 7.670 7.780 7.320 7.330 123,964 -0.32(-4.18%)
Oct 16, 2019 7.630 7.910 7.507 7.650 119,517 +0.01(+0.13%)
Oct 15, 2019 7.440 7.820 7.320 7.640 157,923 +0.20(+2.68%)
Oct 14, 2019 7.860 7.970 7.310 7.440 135,407 -0.54(-6.76%)
Oct 11, 2019 7.640 8.239 6.771 7.979 259,942 +0.02(+0.25%)
Oct 10, 2019 8.029 8.169 7.700 7.960 234,213 -0.09(-1.12%)
Oct 09, 2019 8.569 8.644 7.989 8.049 196,521 -0.52(-6.06%)
Oct 08, 2019 8.249 8.878 8.239 8.569 171,261 +0.16(+1.90%)
Oct 07, 2019 9.008 9.078 8.269 8.409 155,296 -0.65(-7.17%)
Oct 04, 2019 9.977 10.05 8.626 9.058 174,629 -1.14(-11.17%)
Oct 03, 2019 9.997 10.27 9.812 10.20 118,574 +0.18(+1.79%)
Oct 02, 2019 10.04 10.13 9.897 10.02 70,851 -0.11(-1.09%)
Oct 01, 2019 10.60 10.63 10.08 10.13 90,357 -0.39(-3.70%)
Sep 30, 2019 10.63 10.92 10.46 10.52 137,820 -0.10(-0.94%)
Sep 27, 2019 10.78 10.89 10.51 10.62 61,480 -0.13(-1.21%)
Sep 26, 2019 11.21 11.47 10.58 10.75 84,108 -0.50(-4.44%)
Sep 25, 2019 11.18 11.39 10.96 11.25 89,680 +0.05(+0.45%)
Sep 24, 2019 11.48 11.48 11.12 11.20 68,136 -0.25(-2.18%)
Sep 23, 2019 11.24 11.82 11.20 11.44 76,856 +0.17(+1.51%)
Sep 20, 2019 11.07 11.30 10.97 11.28 296,390 +0.21(+1.90%)
Sep 19, 2019 11.01 11.26 10.97 11.07 80,769 +0.10(+0.91%)
Sep 18, 2019 11.08 11.08 10.74 10.97 109,617 -0.12(-1.08%)
Sep 17, 2019 11.38 11.56 11.03 11.09 78,420 -0.26(-2.29%)
Sep 16, 2019 11.13 11.41 10.75 11.35 115,160 +0.16(+1.43%)
Sep 13, 2019 11.01 11.38 11.01 11.19 72,895 +0.19(+1.73%)
Sep 12, 2019 10.67 11.19 10.38 11.00 146,801 +0.38(+3.57%)
Sep 11, 2019 9.797 10.68 9.787 10.62 143,955 +0.98(+10.16%)
Sep 10, 2019 8.988 9.667 8.903 9.637 118,424 +0.64(+7.10%)
Sep 09, 2019 8.978 9.133 8.798 8.998 44,521 +0.05(+0.56%)
Sep 06, 2019 8.918 9.318 8.878 8.948 75,299 +0.06(+0.67%)
Sep 05, 2019 8.788 9.158 8.677 8.888 73,582 +0.19(+2.18%)
Sep 04, 2019 8.788 8.988 8.659 8.699 56,543 +0.00(+0.00%)
Sep 03, 2019 8.738 8.948 8.499 8.699 78,224 -0.11(-1.25%)
Aug 30, 2019 8.838 9.108 8.699 8.808 70,492 +0.06(+0.68%)
Aug 29, 2019 8.619 8.908 8.619 8.748 51,449 +0.18(+2.10%)
Aug 28, 2019 8.449 8.709 8.449 8.569 46,822 +0.11(+1.30%)
Aug 27, 2019 8.738 8.858 8.309 8.459 52,320 -0.25(-2.87%)
Aug 26, 2019 8.439 8.748 8.379 8.709 44,712 +0.34(+4.06%)
Aug 23, 2019 8.729 8.918 8.279 8.369 63,683 -0.41(-4.66%)
Aug 22, 2019 8.788 8.918 8.589 8.778 55,056 +0.04(+0.46%)
Aug 21, 2019 8.689 8.928 8.649 8.738 48,281 +0.13(+1.51%)
Aug 20, 2019 8.808 8.948 8.609 8.609 86,392 -0.21(-2.38%)
Aug 19, 2019 8.818 8.988 8.549 8.818 74,518 +0.12(+1.38%)
Aug 16, 2019 8.539 8.768 8.404 8.699 66,287 +0.19(+2.23%)
Aug 15, 2019 8.579 8.639 8.409 8.509 60,969 -0.06(-0.70%)
Aug 14, 2019 8.619 8.619 8.279 8.569 95,031 -0.16(-1.83%)
Aug 13, 2019 8.798 8.998 8.629 8.729 71,417 -0.11(-1.24%)
Aug 12, 2019 8.519 8.878 8.499 8.838 50,362 +0.22(+2.55%)
Aug 09, 2019 9.008 9.068 8.569 8.619 58,276 -0.41(-4.54%)
Aug 08, 2019 8.858 9.108 8.818 9.028 63,170 +0.21(+2.38%)
Aug 07, 2019 8.948 9.058 8.738 8.818 74,014 -0.28(-3.07%)
Aug 06, 2019 9.148 9.218 8.729 9.098 87,039 -0.06(-0.65%)
Aug 05, 2019 9.378 9.448 8.928 9.158 79,013 -0.41(-4.28%)
Aug 02, 2019 9.408 9.687 9.328 9.567 49,465 +0.08(+0.84%)
Aug 01, 2019 10.13 10.20 9.399 9.488 101,563 -0.66(-6.50%)
Jul 31, 2019 10.38 10.45 10.06 10.15 97,743 -0.23(-2.21%)
Jul 30, 2019 9.937 10.41 9.737 10.38 137,566 +0.44(+4.42%)
Jul 29, 2019 10.06 10.21 9.727 9.937 88,485 -0.15(-1.49%)
Jul 26, 2019 9.887 10.24 9.848 10.09 128,368 +0.19(+1.92%)
Jul 25, 2019 10.78 10.90 9.637 9.897 250,730 -0.85(-7.90%)
Jul 24, 2019 10.31 10.91 10.31 10.75 138,015 +0.37(+3.56%)
Jul 23, 2019 10.76 10.81 10.28 10.38 115,104 -0.33(-3.08%)
Jul 22, 2019 10.79 10.98 10.65 10.71 122,637 +0.00(+0.00%)
Jul 19, 2019 10.55 10.81 10.49 10.71 107,141 +0.13(+1.23%)
Jul 18, 2019 10.80 10.94 10.53 10.58 97,721 -0.24(-2.22%)
Jul 17, 2019 10.70 10.84 10.51 10.82 251,460 +0.03(+0.28%)
Jul 16, 2019 10.92 11.13 10.74 10.79 164,895 -0.15(-1.37%)
Jul 15, 2019 11.38 11.48 10.87 10.94 243,137 -0.31(-2.75%)
Jul 12, 2019 11.49 11.70 10.85 11.25 196,458 -0.45(-3.84%)
Jul 11, 2019 11.32 11.72 10.97 11.69 235,060 +0.31(+2.72%)
Jul 10, 2019 11.03 11.40 10.88 11.38 133,340 +0.44(+4.01%)
Jul 09, 2019 11.42 11.48 10.60 10.95 200,102 -0.58(-5.03%)
Jul 08, 2019 11.16 11.73 11.07 11.52 178,399 +0.39(+3.50%)
Jul 05, 2019 10.83 11.16 10.59 11.14 96,126 +0.34(+3.14%)
Jul 03, 2019 10.96 11.14 10.64 10.80 114,951 -0.14(-1.28%)
Jul 02, 2019 10.72 11.03 10.54 10.94 192,532 +0.17(+1.58%)
Jul 01, 2019 9.687 10.94 9.547 10.77 383,919 +1.31(+13.83%)
Jun 28, 2019 8.559 9.767 8.419 9.458 2,288,311 +1.02(+12.07%)
Jun 27, 2019 8.299 8.609 8.249 8.439 188,380 +0.13(+1.56%)
Jun 26, 2019 8.539 8.579 8.069 8.309 86,188 -0.24(-2.80%)
Jun 25, 2019 8.089 8.629 8.029 8.549 88,310 +0.47(+5.81%)
Jun 24, 2019 8.389 8.469 8.079 8.079 93,366 -0.30(-3.58%)
Jun 21, 2019 8.319 8.429 8.219 8.379 69,992 +0.06(+0.72%)
Jun 20, 2019 8.898 8.988 8.189 8.319 144,424 -0.48(-5.45%)
Jun 19, 2019 9.208 9.258 8.778 8.798 117,955 -0.35(-3.82%)
Jun 18, 2019 9.138 9.398 9.068 9.148 158,486 +0.01(+0.11%)
Jun 17, 2019 8.419 9.208 8.419 9.138 190,407 +0.72(+8.54%)
Jun 14, 2019 8.489 8.639 8.399 8.419 90,318 -0.09(-1.06%)
Jun 13, 2019 8.109 8.549 8.009 8.509 104,212 +0.44(+5.45%)
Jun 12, 2019 7.580 8.149 7.540 8.069 165,359 +0.57(+7.59%)
Jun 11, 2019 7.480 7.750 7.350 7.500 101,373 +0.09(+1.21%)
Jun 10, 2019 7.710 7.790 7.201 7.410 143,271 -0.27(-3.51%)
Jun 07, 2019 7.101 7.721 7.081 7.680 86,914 +0.64(+9.08%)
Jun 06, 2019 6.372 7.201 6.252 7.041 91,484 +0.67(+10.50%)
Jun 05, 2019 6.541 6.751 6.132 6.372 88,597 -0.13(-2.00%)
Jun 04, 2019 6.422 6.641 6.422 6.501 72,699 +0.11(+1.72%)
Jun 03, 2019 6.442 6.521 6.272 6.392 87,575 -0.06(-0.93%)
May 31, 2019 6.691 6.761 6.432 6.452 45,660 -0.30(-4.44%)
May 30, 2019 6.791 6.941 6.691 6.751 51,909 -0.07(-1.02%)
May 29, 2019 7.031 7.121 6.771 6.821 58,734 -0.23(-3.26%)
May 28, 2019 7.280 7.280 6.961 7.051 107,455 -0.18(-2.49%)
May 24, 2019 7.091 7.360 7.091 7.230 22,930 -0.23(-3.08%)
May 23, 2019 7.370 7.520 7.280 7.460 77,599 +0.00(+0.00%)
May 22, 2019 7.770 7.770 7.420 7.460 37,309 -0.27(-3.49%)
May 21, 2019 7.590 7.780 7.500 7.730 40,647 +0.14(+1.84%)
May 20, 2019 7.480 7.710 7.290 7.590 47,090 +0.11(+1.47%)
May 17, 2019 7.420 7.580 7.310 7.480 49,565 +0.04(+0.54%)
May 16, 2019 7.250 7.560 7.250 7.440 47,151 +0.14(+1.92%)
May 15, 2019 7.320 7.560 7.250 7.300 54,477 -0.02(-0.27%)
May 14, 2019 7.340 7.810 7.270 7.320 137,056 -0.01(-0.14%)
May 13, 2019 7.290 7.390 7.081 7.330 73,291 -0.08(-1.08%)
May 10, 2019 7.290 7.440 7.250 7.410 76,400 +0.11(+1.50%)
May 09, 2019 7.270 7.350 6.981 7.300 45,391 +0.02(+0.27%)
May 08, 2019 7.191 7.390 7.091 7.280 44,970 +0.08(+1.11%)
May 07, 2019 7.290 7.480 7.171 7.201 52,315 -0.16(-2.17%)
May 06, 2019 7.240 7.420 7.141 7.360 49,824 +0.08(+1.10%)
May 03, 2019 7.230 7.470 7.201 7.280 68,490 +0.08(+1.11%)
May 02, 2019 7.250 7.320 7.066 7.201 33,631 -0.06(-0.83%)
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.