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

Golden Ocean Gp (NQ: GOGL )

15.77 +0.38 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2019 3.689 3.695 3.522 3.552 948,966 +0.08(+2.41%)
Apr 29, 2019 3.504 3.504 3.439 3.468 684,404 +0.14(+4.11%)
Apr 26, 2019 3.325 3.343 3.301 3.331 186,262 +0.11(+3.52%)
Apr 25, 2019 3.248 3.248 3.206 3.218 299,119 -0.06(-1.73%)
Apr 24, 2019 3.313 3.313 3.254 3.275 247,333 -0.06(-1.87%)
Apr 23, 2019 3.337 3.361 3.307 3.337 331,663 +0.03(+0.90%)
Apr 22, 2019 3.343 3.356 3.287 3.307 224,480 -0.05(-1.42%)
Apr 18, 2019 3.319 3.355 3.313 3.355 186,430 +0.04(+1.08%)
Apr 17, 2019 3.337 3.349 3.301 3.319 301,606 +0.01(+0.36%)
Apr 16, 2019 3.260 3.319 3.212 3.307 556,713 +0.06(+1.84%)
Apr 15, 2019 3.272 3.272 3.230 3.248 176,825 -0.01(-0.37%)
Apr 12, 2019 3.290 3.301 3.242 3.260 272,849 -0.04(-1.26%)
Apr 11, 2019 3.337 3.337 3.281 3.301 323,873 +0.02(+0.54%)
Apr 10, 2019 3.224 3.307 3.224 3.284 291,388 +0.15(+4.75%)
Apr 09, 2019 3.158 3.158 3.105 3.135 197,859 -0.02(-0.75%)
Apr 08, 2019 3.158 3.188 3.135 3.158 265,612 +0.10(+3.11%)
Apr 05, 2019 3.051 3.087 3.021 3.063 258,921 +0.01(+0.19%)
Apr 04, 2019 3.045 3.063 3.009 3.057 209,347 +0.00(+0.00%)
Apr 03, 2019 3.075 3.081 3.039 3.057 267,651 +0.11(+3.64%)
Apr 02, 2019 2.956 2.968 2.896 2.950 331,567 +0.01(+0.41%)
Apr 01, 2019 2.872 2.953 2.872 2.938 257,854 +0.10(+3.35%)
Mar 29, 2019 2.855 2.860 2.831 2.843 185,255 -0.04(-1.45%)
Mar 28, 2019 2.849 2.926 2.843 2.884 172,881 -0.01(-0.41%)
Mar 27, 2019 2.926 2.932 2.866 2.896 183,936 -0.04(-1.22%)
Mar 26, 2019 2.950 2.980 2.920 2.932 349,099 +0.02(+0.82%)
Mar 25, 2019 2.992 3.015 2.908 2.908 598,164 -0.14(-4.69%)
Mar 22, 2019 3.152 3.158 3.015 3.051 692,192 -0.07(-2.10%)
Mar 21, 2019 3.147 3.158 3.087 3.117 325,657 -0.05(-1.69%)
Mar 20, 2019 3.206 3.212 3.099 3.170 687,750 +0.18(+5.98%)
Mar 19, 2019 3.021 3.045 2.974 2.992 451,119 +0.10(+3.51%)
Mar 18, 2019 2.950 2.950 2.884 2.890 450,995 -0.13(-4.15%)
Mar 15, 2019 3.093 3.105 2.998 3.015 805,795 -0.04(-1.17%)
Mar 14, 2019 3.039 3.063 3.015 3.051 351,368 +0.12(+4.07%)
Mar 13, 2019 2.968 2.992 2.920 2.932 220,669 +0.02(+0.61%)
Mar 12, 2019 2.878 2.923 2.860 2.914 235,029 +0.11(+3.82%)
Mar 11, 2019 2.765 2.817 2.747 2.807 366,095 +0.02(+0.64%)
Mar 08, 2019 2.801 2.825 2.753 2.789 436,626 -0.07(-2.30%)
Mar 07, 2019 2.890 2.896 2.843 2.855 339,402 -0.10(-3.43%)
Mar 06, 2019 2.998 3.009 2.956 2.956 424,321 -0.06(-1.98%)
Mar 05, 2019 3.051 3.110 2.992 3.015 1,069,337 +0.09(+3.23%)
Mar 04, 2019 2.951 2.956 2.892 2.921 406,726 +0.04(+1.43%)
Mar 01, 2019 2.892 2.903 2.871 2.880 552,955 -0.07(-2.40%)
Feb 28, 2019 3.004 3.004 2.945 2.951 612,514 -0.10(-3.29%)
Feb 27, 2019 3.098 3.104 3.039 3.051 223,120 -0.09(-2.82%)
Feb 26, 2019 3.116 3.145 3.069 3.139 525,336 +0.01(+0.19%)
Feb 25, 2019 3.128 3.169 3.086 3.133 856,788 +0.00(+0.00%)
Feb 22, 2019 3.116 3.151 3.104 3.133 281,307 +0.03(+0.95%)
Feb 21, 2019 3.110 3.122 3.080 3.104 221,412 -0.05(-1.68%)
Feb 20, 2019 3.116 3.181 3.104 3.157 443,377 +0.06(+2.10%)
Feb 19, 2019 3.015 3.110 2.998 3.092 653,085 -0.08(-2.60%)
Feb 15, 2019 3.133 3.192 3.125 3.175 362,988 -0.01(-0.19%)
Feb 14, 2019 3.139 3.192 3.128 3.181 176,671 +0.02(+0.56%)
Feb 13, 2019 3.169 3.187 3.139 3.163 200,346 +0.01(+0.37%)
Feb 12, 2019 3.122 3.175 3.104 3.151 200,190 +0.12(+4.09%)
Feb 11, 2019 3.027 3.039 2.992 3.027 204,283 -0.01(-0.39%)
Feb 08, 2019 3.021 3.051 2.980 3.039 304,354 +0.02(+0.59%)
Feb 07, 2019 2.968 3.069 2.968 3.021 443,449 +0.01(+0.20%)
Feb 06, 2019 2.956 3.021 2.951 3.015 504,140 -0.05(-1.73%)
Feb 05, 2019 3.004 3.071 2.986 3.069 501,783 +0.01(+0.39%)
Feb 04, 2019 3.057 3.074 2.986 3.057 379,346 -0.08(-2.45%)
Feb 01, 2019 3.133 3.163 3.069 3.133 565,326 +0.14(+4.73%)
Jan 31, 2019 3.039 3.039 2.986 2.992 521,118 -0.03(-0.98%)
Jan 30, 2019 2.951 3.045 2.927 3.021 1,344,573 -0.19(-5.88%)
Jan 29, 2019 3.228 3.246 3.187 3.210 295,608 +0.05(+1.49%)
Jan 28, 2019 3.169 3.181 3.133 3.163 934,772 -0.35(-10.07%)
Jan 25, 2019 3.564 3.611 3.417 3.517 793,422 +0.05(+1.36%)
Jan 24, 2019 3.464 3.505 3.452 3.470 389,502 -0.17(-4.55%)
Jan 23, 2019 3.564 3.638 3.487 3.635 580,349 +0.02(+0.65%)
Jan 22, 2019 3.647 3.670 3.606 3.611 326,786 -0.35(-8.79%)
Jan 18, 2019 3.877 3.965 3.853 3.960 248,092 +0.14(+3.71%)
Jan 17, 2019 3.753 3.859 3.741 3.818 176,517 +0.05(+1.25%)
Jan 16, 2019 3.729 3.777 3.724 3.771 144,863 +0.03(+0.79%)
Jan 15, 2019 3.718 3.747 3.682 3.741 181,643 -0.06(-1.71%)
Jan 14, 2019 3.759 3.824 3.735 3.806 172,158 -0.09(-2.27%)
Jan 11, 2019 3.883 3.942 3.853 3.895 202,846 -0.10(-2.51%)
Jan 10, 2019 3.983 4.013 3.918 3.995 279,084 -0.14(-3.42%)
Jan 09, 2019 4.160 4.172 4.089 4.137 154,925 +0.01(+0.14%)
Jan 08, 2019 4.101 4.137 4.054 4.131 169,519 +0.14(+3.55%)
Jan 07, 2019 3.877 4.032 3.865 3.989 224,742 +0.16(+4.16%)
Jan 04, 2019 3.712 3.871 3.706 3.830 153,532 +0.31(+8.89%)
Jan 03, 2019 3.547 3.588 3.482 3.517 281,671 -0.16(-4.33%)
Jan 02, 2019 3.511 3.688 3.482 3.676 255,395 +0.04(+1.14%)
Dec 31, 2018 3.629 3.670 3.576 3.635 128,960 +0.02(+0.65%)
Dec 28, 2018 3.541 3.632 3.535 3.611 367,902 +0.13(+3.73%)
Dec 27, 2018 3.428 3.487 3.364 3.482 253,380 -0.16(-4.38%)
Dec 26, 2018 3.606 3.647 3.487 3.641 244,864 +0.05(+1.48%)
Dec 24, 2018 3.594 3.641 3.558 3.588 196,406 +0.02(+0.66%)
Dec 21, 2018 3.482 3.617 3.482 3.564 241,314 +0.14(+3.96%)
Dec 20, 2018 3.405 3.505 3.393 3.428 407,767 -0.07(-2.02%)
Dec 19, 2018 3.582 3.629 3.470 3.499 440,656 -0.24(-6.32%)
Dec 18, 2018 3.741 3.794 3.706 3.735 345,216 -0.26(-6.50%)
Dec 17, 2018 4.119 4.125 3.965 3.995 182,282 -0.14(-3.29%)
Dec 14, 2018 4.166 4.225 4.113 4.131 119,979 -0.08(-1.96%)
Dec 13, 2018 4.255 4.320 4.207 4.213 212,627 +0.07(+1.71%)
Dec 12, 2018 4.137 4.202 4.101 4.143 353,764 +0.07(+1.74%)
Dec 11, 2018 4.119 4.137 4.036 4.072 187,520 +0.09(+2.37%)
Dec 10, 2018 3.983 4.024 3.906 3.977 170,558 -0.14(-3.44%)
Dec 07, 2018 4.166 4.266 4.101 4.119 256,057 +0.08(+1.90%)
Dec 06, 2018 4.078 4.083 3.936 4.042 343,623 -0.13(-3.11%)
Dec 04, 2018 4.299 4.328 4.160 4.172 413,261 -0.10(-2.43%)
Dec 03, 2018 4.259 4.288 4.212 4.276 282,938 +0.21(+5.11%)
Nov 30, 2018 4.022 4.074 3.970 4.068 453,238 -0.11(-2.63%)
Nov 29, 2018 4.207 4.207 4.132 4.178 304,308 -0.18(-4.24%)
Nov 28, 2018 4.270 4.380 4.195 4.363 455,041 +0.04(+0.94%)
Nov 27, 2018 4.259 4.351 4.230 4.322 450,619 +0.23(+5.50%)
Nov 26, 2018 4.114 4.155 4.056 4.097 465,490 +0.08(+2.01%)
Nov 23, 2018 3.883 4.028 3.883 4.016 291,602 +0.13(+3.27%)
Nov 21, 2018 3.889 3.889 3.889 0 +0.13(+3.54%)
Nov 20, 2018 3.773 3.808 3.606 3.756 644,428 -0.15(-3.85%)
Nov 19, 2018 3.976 4.022 3.877 3.906 261,545 -0.08(-1.89%)
Nov 16, 2018 3.866 4.022 3.866 3.981 336,943 +0.12(+3.14%)
Nov 15, 2018 3.848 3.900 3.791 3.860 359,880 +0.10(+2.77%)
Nov 14, 2018 3.854 3.872 3.710 3.756 430,745 -0.17(-4.27%)
Nov 13, 2018 4.022 4.062 3.918 3.924 214,830 -0.14(-3.41%)
Nov 12, 2018 4.155 4.160 4.045 4.062 151,065 -0.03(-0.85%)
Nov 09, 2018 4.126 4.137 4.068 4.097 156,271 -0.10(-2.34%)
Nov 08, 2018 4.270 4.285 4.189 4.195 191,313 -0.23(-5.10%)
Nov 07, 2018 4.363 4.449 4.340 4.420 682,681 -0.03(-0.78%)
Nov 06, 2018 4.519 4.553 4.438 4.455 442,894 -0.09(-1.91%)
Nov 05, 2018 4.594 4.611 4.530 4.542 225,563 +0.01(+0.13%)
Nov 02, 2018 4.663 4.681 4.530 4.536 544,785 +0.08(+1.82%)
Nov 01, 2018 4.368 4.484 4.322 4.455 251,686 +0.06(+1.31%)
Oct 31, 2018 4.340 4.423 4.270 4.397 477,587 +0.20(+4.68%)
Oct 30, 2018 4.247 4.293 4.137 4.201 407,604 -0.14(-3.32%)
Oct 29, 2018 4.420 4.470 4.305 4.345 235,079 -0.05(-1.18%)
Oct 26, 2018 4.392 4.449 4.351 4.397 271,527 -0.06(-1.30%)
Oct 25, 2018 4.374 4.467 4.374 4.455 216,470 +0.17(+3.98%)
Oct 24, 2018 4.484 4.484 4.282 4.285 172,656 -0.21(-4.75%)
Oct 23, 2018 4.467 4.539 4.357 4.498 662,168 -0.38(-7.76%)
Oct 22, 2018 4.854 4.929 4.785 4.877 163,427 -0.07(-1.40%)
Oct 19, 2018 4.912 5.016 4.912 4.946 172,538 +0.08(+1.66%)
Oct 18, 2018 5.027 5.039 4.860 4.865 154,085 -0.17(-3.44%)
Oct 17, 2018 5.108 5.108 4.993 5.039 194,440 -0.16(-3.11%)
Oct 16, 2018 5.177 5.235 5.166 5.201 109,967 +0.08(+1.58%)
Oct 15, 2018 5.229 5.229 5.108 5.120 116,717 -0.12(-2.32%)
Oct 12, 2018 5.247 5.276 5.183 5.241 157,136 +0.18(+3.66%)
Oct 11, 2018 5.056 5.125 4.975 5.056 183,808 -0.11(-2.13%)
Oct 10, 2018 5.339 5.368 5.160 5.166 199,286 -0.14(-2.61%)
Oct 09, 2018 5.264 5.351 5.235 5.305 140,652 -0.04(-0.76%)
Oct 08, 2018 5.253 5.374 5.253 5.345 211,142 +0.01(+0.11%)
Oct 05, 2018 5.339 5.397 5.310 5.339 234,493 -0.09(-1.60%)
Oct 04, 2018 5.530 5.536 5.385 5.426 310,730 -0.20(-3.59%)
Oct 03, 2018 5.651 5.651 5.588 5.628 219,212 -0.12(-2.11%)
Oct 02, 2018 5.709 5.807 5.703 5.750 201,402 +0.05(+0.81%)
Oct 01, 2018 5.680 5.750 5.669 5.703 261,038 +0.01(+0.10%)
Sep 28, 2018 5.669 5.709 5.599 5.698 250,760 +0.17(+3.14%)
Sep 27, 2018 5.582 5.594 5.518 5.524 104,502 -0.10(-1.75%)
Sep 26, 2018 5.559 5.657 5.547 5.622 226,845 +0.18(+3.40%)
Sep 25, 2018 5.420 5.510 5.403 5.437 159,455 -0.01(-0.21%)
Sep 24, 2018 5.478 5.478 5.414 5.449 140,794 -0.02(-0.32%)
Sep 21, 2018 5.443 5.484 5.403 5.466 160,251 +0.19(+3.61%)
Sep 20, 2018 5.299 5.322 5.218 5.276 182,262 -0.06(-1.19%)
Sep 19, 2018 5.322 5.359 5.305 5.339 88,626 -0.06(-1.18%)
Sep 18, 2018 5.333 5.420 5.333 5.403 218,689 +0.12(+2.30%)
Sep 17, 2018 5.293 5.333 5.253 5.281 105,042 -0.02(-0.33%)
Sep 14, 2018 5.229 5.316 5.201 5.299 215,802 +0.20(+3.97%)
Sep 13, 2018 5.137 5.149 5.068 5.097 122,379 +0.00(+0.00%)
Sep 12, 2018 5.143 5.143 5.073 5.097 100,063 -0.02(-0.45%)
Sep 11, 2018 5.016 5.143 5.004 5.120 225,123 +0.03(+0.57%)
Sep 10, 2018 5.085 5.172 5.085 5.091 153,029 -0.01(-0.11%)
Sep 07, 2018 5.102 5.149 5.045 5.097 214,245 -0.11(-2.11%)
Sep 06, 2018 5.218 5.258 5.114 5.206 311,682 +0.02(+0.33%)
Sep 05, 2018 5.241 5.264 5.154 5.189 150,959 -0.09(-1.64%)
Sep 04, 2018 5.304 5.344 5.215 5.276 298,011 -0.01(-0.22%)
Aug 31, 2018 5.287 5.287 5.287 0 -0.11(-2.12%)
Aug 30, 2018 5.447 5.464 5.401 5.401 102,317 -0.10(-1.87%)
Aug 29, 2018 5.476 5.527 5.441 5.504 178,231 +0.04(+0.73%)
Aug 28, 2018 5.504 5.533 5.464 5.464 179,627 -0.02(-0.31%)
Aug 27, 2018 5.470 5.533 5.436 5.481 179,426 -0.02(-0.31%)
Aug 24, 2018 5.493 5.533 5.487 5.499 179,501 +0.09(+1.69%)
Aug 23, 2018 5.533 5.561 5.407 5.407 298,214 -0.25(-4.35%)
Aug 22, 2018 5.596 5.682 5.567 5.653 223,665 +0.11(+1.96%)
Aug 21, 2018 5.384 5.590 5.384 5.544 639,471 +0.31(+5.90%)
Aug 20, 2018 5.344 5.356 5.190 5.236 1,396,630 +0.09(+1.66%)
Aug 17, 2018 5.167 5.190 5.104 5.150 279,225 +0.17(+3.33%)
Aug 16, 2018 4.853 5.001 4.853 4.984 197,436 +0.17(+3.44%)
Aug 15, 2018 4.881 4.910 4.773 4.818 282,190 -0.16(-3.21%)
Aug 14, 2018 5.024 5.047 4.967 4.978 110,474 +0.04(+0.81%)
Aug 13, 2018 5.018 5.036 4.910 4.938 200,172 -0.09(-1.82%)
Aug 10, 2018 5.053 5.116 4.984 5.030 267,853 -0.08(-1.57%)
Aug 09, 2018 5.190 5.213 5.093 5.110 108,465 -0.10(-1.87%)
Aug 08, 2018 5.213 5.236 5.179 5.207 95,260 +0.03(+0.66%)
Aug 07, 2018 5.201 5.236 5.144 5.173 245,013 -0.07(-1.42%)
Aug 06, 2018 5.253 5.310 5.224 5.247 140,468 -0.02(-0.43%)
Aug 03, 2018 5.276 5.367 5.167 5.270 437,382 +0.01(+0.11%)
Aug 02, 2018 5.236 5.293 5.213 5.264 124,790 +0.00(+0.00%)
Aug 01, 2018 5.276 5.327 5.241 5.264 103,241 -0.08(-1.50%)
Jul 31, 2018 5.247 5.373 5.224 5.344 712,465 +0.16(+3.09%)
Jul 30, 2018 5.144 5.190 5.139 5.184 116,209 +0.07(+1.45%)
Jul 27, 2018 5.133 5.144 5.076 5.110 132,789 -0.04(-0.78%)
Jul 26, 2018 5.133 5.161 5.087 5.150 123,676 -0.01(-0.22%)
Jul 25, 2018 5.133 5.190 5.093 5.161 653,063 -0.02(-0.44%)
Jul 24, 2018 5.144 5.196 5.144 5.184 212,613 +0.23(+4.61%)
Jul 23, 2018 5.007 5.008 4.944 4.956 125,903 -0.01(-0.23%)
Jul 20, 2018 4.984 5.030 4.950 4.967 240,821 +0.05(+0.93%)
Jul 19, 2018 4.933 4.961 4.881 4.921 149,382 -0.02(-0.46%)
Jul 18, 2018 4.881 4.967 4.881 4.944 233,816 +0.09(+1.76%)
Jul 17, 2018 4.853 4.910 4.841 4.858 167,815 +0.00(+0.00%)
Jul 16, 2018 4.916 4.933 4.830 4.858 279,856 -0.01(-0.12%)
Jul 13, 2018 4.847 4.921 4.841 4.864 202,625 +0.03(+0.59%)
Jul 12, 2018 4.887 4.921 4.824 4.836 221,560 +0.02(+0.47%)
Jul 11, 2018 4.887 4.950 4.807 4.813 225,425 -0.21(-4.10%)
Jul 10, 2018 4.990 5.024 4.978 5.018 181,368 +0.06(+1.15%)
Jul 09, 2018 4.961 5.001 4.933 4.961 148,164 -0.03(-0.57%)
Jul 06, 2018 4.961 5.041 4.910 4.990 180,067 -0.03(-0.57%)
Jul 05, 2018 5.064 5.087 5.001 5.018 203,773 +0.06(+1.27%)
Jul 03, 2018 4.956 4.956 4.956 0 +0.09(+1.88%)
Jul 02, 2018 4.824 4.864 4.790 4.864 459,573 -0.10(-2.07%)
Jun 29, 2018 4.916 5.007 4.893 4.967 650,677 -0.01(-0.12%)
Jun 28, 2018 4.910 4.990 4.847 4.973 492,892 -0.02(-0.34%)
Jun 27, 2018 5.047 5.070 4.921 4.990 513,697 -0.01(-0.23%)
Jun 26, 2018 5.013 5.041 4.967 5.001 132,656 -0.04(-0.79%)
Jun 25, 2018 5.059 5.076 4.967 5.041 162,830 -0.10(-2.00%)
Jun 22, 2018 5.133 5.201 5.133 5.144 213,556 +0.06(+1.12%)
Jun 21, 2018 5.161 5.161 5.081 5.087 209,870 -0.10(-1.87%)
Jun 20, 2018 5.116 5.241 5.116 5.184 387,641 +0.02(+0.33%)
Jun 19, 2018 5.121 5.219 5.081 5.167 241,808 -0.07(-1.42%)
Jun 18, 2018 5.156 5.253 5.133 5.241 299,869 -0.01(-0.22%)
Jun 15, 2018 5.310 5.144 5.253 588,775 +0.11(+2.11%)
Jun 14, 2018 5.156 5.196 5.104 5.144 439,571 +0.13(+2.62%)
Jun 13, 2018 4.927 5.053 4.927 5.013 332,934 +0.12(+2.45%)
Jun 12, 2018 4.915 4.938 4.870 4.893 147,201 -0.07(-1.48%)
Jun 11, 2018 4.859 4.994 4.831 4.966 316,893 +0.06(+1.15%)
Jun 08, 2018 4.893 4.972 4.853 4.910 174,421 -0.03(-0.57%)
Jun 07, 2018 4.983 5.000 4.927 4.938 149,477 -0.02(-0.34%)
Jun 06, 2018 4.989 5.023 4.859 4.955 383,853 +0.02(+0.46%)
Jun 05, 2018 4.944 4.983 4.915 4.932 195,622 +0.00(+0.00%)
Jun 04, 2018 4.848 4.944 4.825 4.932 502,202 +0.15(+3.07%)
Jun 01, 2018 4.842 4.898 4.751 4.785 371,527 -0.11(-2.19%)
May 31, 2018 4.870 4.915 4.729 4.893 376,078 +0.24(+5.22%)
May 30, 2018 4.531 4.653 4.507 4.650 520,482 +0.03(+0.73%)
May 29, 2018 4.593 4.638 4.588 4.616 350,801 -0.03(-0.61%)
May 25, 2018 4.644 4.644 4.644 0 -0.02(-0.48%)
May 24, 2018 4.689 4.723 4.633 4.667 303,985 -0.10(-2.02%)
May 23, 2018 4.655 4.774 4.633 4.763 241,103 -0.07(-1.40%)
May 22, 2018 4.848 4.904 4.797 4.831 230,712 +0.15(+3.14%)
May 21, 2018 4.678 4.729 4.678 4.684 158,044 +0.03(+0.73%)
May 18, 2018 4.576 4.684 4.559 4.650 136,707 -0.02(-0.36%)
May 17, 2018 4.678 4.757 4.633 4.667 277,037 -0.06(-1.31%)
May 16, 2018 4.684 4.748 4.638 4.729 285,375 -0.05(-1.06%)
May 15, 2018 4.814 4.814 4.718 4.780 302,900 -0.21(-4.19%)
May 14, 2018 4.949 5.011 4.938 4.989 286,887 -0.02(-0.45%)
May 11, 2018 4.977 5.017 4.955 5.011 172,336 +0.07(+1.49%)
May 10, 2018 4.955 4.983 4.938 4.938 212,727 -0.02(-0.34%)
May 09, 2018 4.876 4.961 4.876 4.955 208,647 +0.11(+2.33%)
May 08, 2018 4.831 4.859 4.780 4.842 127,563 +0.05(+1.06%)
May 07, 2018 4.768 4.853 4.768 4.791 308,681 +0.09(+1.92%)
May 04, 2018 4.661 4.701 4.651 4.701 188,818 +0.01(+0.24%)
May 03, 2018 4.684 4.718 4.633 4.689 195,535 +0.05(+1.10%)
May 02, 2018 4.565 4.689 4.565 4.638 275,587 +0.08(+1.86%)
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.