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

Homebuild & Suppliers Bull 3X Direxion (NY: NAIL )

116.53 +5.79 (+5.23%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Dec 31, 2020 45.87 45.87 45.87 458,976 -2.09(-4.35%)
Dec 30, 2020 47.97 49.61 47.72 47.96 458,976 +0.30(+0.63%)
Dec 29, 2020 49.45 49.79 46.30 47.66 651,265 -1.07(-2.20%)
Dec 28, 2020 52.17 52.43 48.67 48.73 658,001 -2.75(-5.35%)
Dec 24, 2020 49.45 51.61 48.48 51.49 419,210 +2.12(+4.29%)
Dec 23, 2020 51.89 52.17 48.94 49.37 622,535 -2.15(-4.17%)
Dec 22, 2020 50.86 52.47 50.20 51.52 480,218 +0.68(+1.33%)
Dec 21, 2020 49.45 51.87 47.61 50.84 711,970 -1.00(-1.94%)
Dec 18, 2020 51.68 53.49 51.03 51.85 830,069 +0.67(+1.30%)
Dec 17, 2020 47.45 52.34 47.40 51.18 1,765,630 +5.23(+11.38%)
Dec 16, 2020 46.13 47.08 44.79 45.95 603,454 -0.05(-0.11%)
Dec 15, 2020 45.22 46.43 45.05 46.00 548,565 +1.69(+3.81%)
Dec 14, 2020 44.77 46.40 44.25 44.31 607,489 +0.66(+1.50%)
Dec 11, 2020 43.34 44.82 43.03 43.66 335,992 -0.26(-0.59%)
Dec 10, 2020 42.81 44.17 42.38 43.91 464,329 +0.07(+0.16%)
Dec 09, 2020 44.22 44.97 42.79 43.85 805,427 +0.63(+1.45%)
Dec 08, 2020 45.05 45.23 42.58 43.22 1,529,409 -3.40(-7.29%)
Dec 07, 2020 43.74 46.76 42.84 46.62 839,387 +2.90(+6.64%)
Dec 04, 2020 45.32 45.32 42.84 43.72 782,070 -1.65(-3.64%)
Dec 03, 2020 42.28 45.91 41.97 45.37 1,209,732 +3.87(+9.32%)
Dec 02, 2020 44.35 44.72 41.24 41.50 1,484,733 -3.41(-7.59%)
Dec 01, 2020 48.24 48.53 44.72 44.91 980,259 -2.19(-4.64%)
Nov 30, 2020 48.82 49.39 44.88 47.09 869,544 -2.30(-4.65%)
Nov 27, 2020 49.19 50.64 48.27 49.39 578,603 +0.06(+0.12%)
Nov 25, 2020 49.24 50.28 47.86 49.33 511,183 +0.38(+0.77%)
Nov 24, 2020 52.92 53.02 48.63 48.95 1,031,074 -2.80(-5.41%)
Nov 23, 2020 48.76 52.08 48.52 51.76 951,205 +3.81(+7.94%)
Nov 20, 2020 48.20 49.61 47.32 47.95 669,066 -0.72(-1.47%)
Nov 19, 2020 48.20 50.38 47.13 48.66 800,706 +0.67(+1.39%)
Nov 18, 2020 47.96 49.88 47.21 48.00 812,674 +0.20(+0.42%)
Nov 17, 2020 46.21 49.02 45.73 47.80 793,620 -0.12(-0.25%)
Nov 16, 2020 46.71 48.50 45.19 47.92 970,336 +1.52(+3.28%)
Nov 13, 2020 44.08 47.16 43.96 46.40 1,296,071 +2.86(+6.57%)
Nov 12, 2020 45.33 46.91 42.11 43.54 1,274,038 -2.64(-5.72%)
Nov 11, 2020 45.51 46.18 43.14 46.18 1,003,878 +2.02(+4.57%)
Nov 10, 2020 40.95 44.93 38.86 44.16 2,383,703 +5.82(+15.19%)
Nov 09, 2020 51.70 52.67 38.27 38.34 3,565,184 -10.03(-20.73%)
Nov 06, 2020 51.94 52.27 47.57 48.37 1,147,646 -3.96(-7.56%)
Nov 05, 2020 54.80 55.54 52.08 52.32 1,029,177 +0.14(+0.27%)
Nov 04, 2020 46.06 53.23 46.01 52.18 1,816,787 +6.62(+14.53%)
Nov 03, 2020 45.28 46.21 43.29 45.56 982,961 +2.25(+5.18%)
Nov 02, 2020 40.83 43.53 40.83 43.32 863,943 +4.01(+10.22%)
Oct 30, 2020 41.03 42.42 38.41 39.30 879,174 -2.05(-4.95%)
Oct 29, 2020 42.77 43.53 40.36 41.35 808,041 -0.76(-1.79%)
Oct 28, 2020 40.62 44.27 39.89 42.11 1,066,282 -0.92(-2.15%)
Oct 27, 2020 46.07 46.21 42.83 43.03 902,512 -2.68(-5.87%)
Oct 26, 2020 49.39 49.74 44.08 45.71 1,603,043 -5.33(-10.44%)
Oct 23, 2020 49.09 51.13 47.92 51.04 856,533 +2.88(+5.98%)
Oct 22, 2020 53.08 53.08 47.16 48.16 1,799,631 -4.08(-7.82%)
Oct 21, 2020 57.12 57.57 51.49 52.24 1,452,439 -5.04(-8.80%)
Oct 20, 2020 57.07 59.54 56.55 57.28 660,364 +1.30(+2.33%)
Oct 19, 2020 60.87 61.11 55.05 55.98 900,116 -3.73(-6.24%)
Oct 16, 2020 62.26 64.31 59.48 59.71 629,922 -2.17(-3.50%)
Oct 15, 2020 57.14 61.88 56.32 61.87 660,053 +2.44(+4.11%)
Oct 14, 2020 59.87 60.65 58.17 59.43 550,155 -0.36(-0.60%)
Oct 13, 2020 60.07 60.88 57.53 59.79 721,434 -1.47(-2.40%)
Oct 12, 2020 61.43 61.57 59.49 61.26 495,921 +0.88(+1.46%)
Oct 09, 2020 60.11 61.50 59.15 60.37 804,208 +1.44(+2.45%)
Oct 08, 2020 56.15 59.15 56.05 58.93 1,014,444 +4.20(+7.68%)
Oct 07, 2020 54.77 56.36 53.23 54.73 702,828 +1.92(+3.63%)
Oct 06, 2020 56.21 57.27 52.19 52.81 1,119,887 -3.12(-5.58%)
Oct 05, 2020 57.24 58.68 53.41 55.93 1,406,253 -0.20(-0.35%)
Oct 02, 2020 51.28 56.95 50.99 56.13 1,266,486 +0.94(+1.71%)
Oct 01, 2020 53.76 55.26 51.97 55.18 1,014,455 +2.89(+5.53%)
Sep 30, 2020 49.49 54.04 49.49 52.29 1,088,765 +2.89(+5.85%)
Sep 29, 2020 50.68 51.54 48.97 49.40 534,925 -1.61(-3.16%)
Sep 28, 2020 47.59 51.33 47.37 51.01 1,075,961 +5.11(+11.13%)
Sep 25, 2020 45.32 46.71 43.79 45.90 553,245 +0.06(+0.13%)
Sep 24, 2020 44.05 47.89 42.81 45.84 1,113,682 +1.28(+2.88%)
Sep 23, 2020 50.93 51.07 44.33 44.56 1,034,579 -6.12(-12.08%)
Sep 22, 2020 47.01 50.88 46.11 50.68 1,036,749 +4.31(+9.30%)
Sep 21, 2020 46.48 47.20 42.51 46.37 1,281,905 -2.68(-5.47%)
Sep 18, 2020 50.62 51.62 47.11 49.05 653,670 -1.38(-2.74%)
Sep 17, 2020 50.38 51.78 48.88 50.43 841,370 -2.38(-4.50%)
Sep 16, 2020 49.62 54.28 49.61 52.81 1,368,335 +4.10(+8.43%)
Sep 15, 2020 50.52 52.61 48.46 48.70 916,254 -1.97(-3.88%)
Sep 14, 2020 50.19 50.67 48.72 50.67 911,779 +2.28(+4.70%)
Sep 11, 2020 47.11 48.73 46.38 48.40 1,053,963 +2.36(+5.12%)
Sep 10, 2020 47.75 48.69 45.33 46.04 1,223,036 -0.94(-2.01%)
Sep 09, 2020 44.72 47.68 43.53 46.99 1,159,212 +4.16(+9.72%)
Sep 08, 2020 41.21 45.12 40.74 42.82 903,640 -0.75(-1.71%)
Sep 04, 2020 47.03 48.44 40.17 43.57 1,813,392 -2.94(-6.32%)
Sep 03, 2020 51.78 52.67 44.84 46.51 2,378,949 -6.54(-12.33%)
Sep 02, 2020 52.71 53.42 49.54 53.05 1,208,049 +0.64(+1.21%)
Sep 01, 2020 47.72 52.42 46.89 52.41 1,313,042 +4.28(+8.90%)
Aug 31, 2020 50.27 50.88 47.71 48.13 1,403,396 -1.85(-3.70%)
Aug 28, 2020 50.68 52.03 49.57 49.98 771,403 -0.19(-0.38%)
Aug 27, 2020 52.82 53.69 49.76 50.17 1,225,306 -1.88(-3.61%)
Aug 26, 2020 53.81 54.14 51.93 52.04 962,222 -1.05(-1.98%)
Aug 25, 2020 55.23 55.24 51.35 53.10 1,106,984 -1.17(-2.16%)
Aug 24, 2020 55.65 55.74 52.76 54.27 1,075,549 +0.44(+0.81%)
Aug 21, 2020 50.24 54.00 49.59 53.83 1,132,351 +3.34(+6.61%)
Aug 20, 2020 49.69 51.87 48.70 50.49 732,175 -0.18(-0.35%)
Aug 19, 2020 51.84 51.84 49.57 50.67 835,792 -0.43(-0.84%)
Aug 18, 2020 53.78 54.07 50.79 51.10 1,613,228 -0.11(-0.21%)
Aug 17, 2020 48.01 51.77 48.00 51.21 1,091,095 +4.08(+8.67%)
Aug 14, 2020 47.45 47.82 46.21 47.12 507,258 -0.72(-1.50%)
Aug 13, 2020 46.77 48.33 45.75 47.84 868,779 +0.40(+0.84%)
Aug 12, 2020 45.87 47.44 44.59 47.44 712,356 +2.90(+6.51%)
Aug 11, 2020 47.41 47.56 44.04 44.54 998,139 -1.16(-2.54%)
Aug 10, 2020 44.22 48.04 43.87 45.70 1,504,569 +2.10(+4.81%)
Aug 07, 2020 42.72 43.86 41.81 43.61 821,415 +0.43(+0.99%)
Aug 06, 2020 43.29 43.99 42.70 43.18 669,197 -0.20(-0.46%)
Aug 05, 2020 43.23 43.50 41.94 43.38 923,134 +1.36(+3.24%)
Aug 04, 2020 42.56 43.40 41.49 42.02 786,348 -1.12(-2.60%)
Aug 03, 2020 41.67 43.45 41.24 43.14 1,041,873 +1.95(+4.73%)
Jul 31, 2020 42.34 42.34 38.70 41.19 1,329,579 -0.74(-1.75%)
Jul 30, 2020 40.41 42.64 40.21 41.93 944,185 -0.41(-0.96%)
Jul 29, 2020 40.24 42.33 39.75 42.33 1,276,619 +3.63(+9.37%)
Jul 28, 2020 42.57 44.06 38.42 38.71 1,825,299 -3.24(-7.72%)
Jul 27, 2020 38.77 42.05 37.96 41.95 1,535,497 +4.21(+11.17%)
Jul 24, 2020 37.22 38.25 35.38 37.73 1,670,201 +0.37(+0.98%)
Jul 23, 2020 38.98 41.10 35.68 37.37 2,606,066 -0.11(-0.29%)
Jul 22, 2020 33.24 37.74 33.24 37.48 1,845,678 +4.06(+12.17%)
Jul 21, 2020 34.04 34.16 32.74 33.41 829,959 -0.17(-0.50%)
Jul 20, 2020 33.40 33.81 32.15 33.58 1,078,284 -0.11(-0.32%)
Jul 17, 2020 34.24 35.04 33.61 33.69 1,646,654 +0.50(+1.50%)
Jul 16, 2020 30.45 33.26 30.32 33.19 1,258,551 +1.83(+5.83%)
Jul 15, 2020 30.66 31.84 29.53 31.36 2,043,912 +2.05(+6.98%)
Jul 14, 2020 26.20 29.32 25.97 29.32 1,595,813 +3.03(+11.53%)
Jul 13, 2020 29.11 29.77 26.18 26.29 1,843,777 -2.04(-7.19%)
Jul 10, 2020 27.06 28.71 26.81 28.32 873,841 +1.38(+5.13%)
Jul 09, 2020 29.79 29.89 26.30 26.94 1,949,855 -2.52(-8.57%)
Jul 08, 2020 27.02 29.53 26.95 29.47 1,879,186 +2.89(+10.88%)
Jul 07, 2020 26.32 27.86 26.14 26.57 1,389,696 -0.50(-1.84%)
Jul 06, 2020 26.49 27.13 25.98 27.07 1,414,924 +2.01(+8.01%)
Jul 02, 2020 26.27 26.76 24.77 25.06 2,071,298 +0.26(+1.04%)
Jul 01, 2020 27.00 27.00 24.44 24.80 1,874,670 -1.95(-7.28%)
Jun 30, 2020 25.06 27.02 24.87 26.75 1,441,355 +1.42(+5.61%)
Jun 29, 2020 23.31 25.74 22.46 25.33 2,169,250 +2.34(+10.16%)
Jun 26, 2020 23.75 23.99 22.47 23.00 1,613,648 -1.38(-5.67%)
Jun 25, 2020 23.17 24.54 22.76 24.38 2,030,044 -0.36(-1.45%)
Jun 24, 2020 26.40 26.78 22.98 24.73 3,233,954 -2.84(-10.31%)
Jun 23, 2020 28.27 28.35 26.84 27.58 1,666,302 +0.54(+1.98%)
Jun 22, 2020 26.29 27.10 25.02 27.04 1,313,242 +0.85(+3.26%)
Jun 19, 2020 28.83 29.07 25.43 26.19 1,934,748 -1.44(-5.22%)
Jun 18, 2020 28.43 29.36 27.24 27.63 1,486,648 -1.69(-5.76%)
Jun 17, 2020 30.40 30.95 28.98 29.32 2,067,959 -0.60(-1.99%)
Jun 16, 2020 30.81 30.81 27.33 29.91 2,999,531 +2.35(+8.51%)
Jun 15, 2020 21.87 27.57 21.47 27.57 2,983,229 +3.35(+13.83%)
Jun 12, 2020 25.30 26.04 22.56 24.22 2,777,094 +2.14(+9.68%)
Jun 11, 2020 25.07 26.99 22.08 22.08 3,925,482 -7.88(-26.30%)
Jun 10, 2020 30.38 31.40 27.69 29.96 2,449,690 -0.24(-0.79%)
Jun 09, 2020 29.28 30.94 28.88 30.20 1,595,348 -0.73(-2.35%)
Jun 08, 2020 33.20 34.51 30.18 30.93 3,330,344 -1.03(-3.23%)
Jun 05, 2020 31.36 32.97 30.24 31.96 3,380,149 +3.53(+12.41%)
Jun 04, 2020 30.41 31.50 27.97 28.43 3,237,377 -2.53(-8.18%)
Jun 03, 2020 28.77 31.19 28.70 30.97 2,770,685 +3.23(+11.64%)
Jun 02, 2020 27.43 28.08 26.86 27.74 1,749,925 +0.89(+3.33%)
Jun 01, 2020 26.91 28.49 26.01 26.84 2,443,716 +0.00(+0.00%)
May 29, 2020 26.90 28.40 25.69 26.84 2,684,819 -0.08(-0.30%)
May 28, 2020 32.82 32.85 26.37 26.92 3,795,062 -4.03(-13.03%)
May 27, 2020 29.81 31.07 27.69 30.96 2,951,598 +3.98(+14.73%)
May 26, 2020 27.68 28.29 26.77 26.98 2,898,229 +2.39(+9.74%)
May 22, 2020 23.61 24.76 22.76 24.59 1,512,317 +1.23(+5.28%)
May 21, 2020 21.93 23.93 21.86 23.35 2,098,762 +1.42(+6.48%)
May 20, 2020 23.56 23.56 20.94 21.93 2,692,141 +0.35(+1.61%)
May 19, 2020 21.01 23.17 20.37 21.58 2,579,853 +0.01(+0.05%)
May 18, 2020 18.91 22.01 18.91 21.57 3,572,689 +4.79(+28.54%)
May 15, 2020 15.04 17.04 14.67 16.78 1,621,900 +1.11(+7.10%)
May 14, 2020 13.99 15.67 13.03 15.67 2,209,721 +0.52(+3.41%)
May 13, 2020 17.20 17.20 14.42 15.15 2,367,610 -1.74(-10.29%)
May 12, 2020 19.73 19.73 16.89 16.89 1,833,048 -2.34(-12.14%)
May 11, 2020 19.14 19.84 18.13 19.23 1,889,599 -0.84(-4.21%)
May 08, 2020 18.10 20.26 18.10 20.07 1,806,348 +2.55(+14.58%)
May 07, 2020 17.90 18.53 17.45 17.52 1,398,079 +0.35(+2.03%)
May 06, 2020 18.29 18.29 16.66 17.17 1,091,299 -0.31(-1.76%)
May 05, 2020 17.46 18.33 17.19 17.48 2,008,311 +1.09(+6.67%)
May 04, 2020 15.01 16.55 14.66 16.39 1,276,541 +0.36(+2.23%)
May 01, 2020 15.31 16.11 15.01 16.03 1,714,174 -1.15(-6.71%)
Apr 30, 2020 18.89 18.99 16.67 17.18 2,730,538 -2.36(-12.06%)
Apr 29, 2020 19.35 19.93 18.57 19.54 2,869,997 +2.75(+16.40%)
Apr 28, 2020 15.95 17.18 15.76 16.78 2,854,015 +2.52(+17.70%)
Apr 27, 2020 12.92 14.19 12.52 14.26 2,071,346 +2.12(+17.43%)
Apr 24, 2020 11.13 12.40 11.04 12.14 1,423,464 +1.26(+11.60%)
Apr 23, 2020 10.94 11.75 10.41 10.88 1,198,097 +0.13(+1.20%)
Apr 22, 2020 11.08 11.19 10.50 10.75 889,383 +0.38(+3.64%)
Apr 21, 2020 10.21 10.68 9.799 10.38 1,421,244 -0.42(-3.87%)
Apr 20, 2020 11.23 11.84 10.58 10.79 1,764,311 -1.43(-11.71%)
Apr 17, 2020 12.34 12.94 11.58 12.22 2,215,698 +1.46(+13.57%)
Apr 16, 2020 10.93 11.11 9.948 10.76 1,566,794 +0.09(+0.84%)
Apr 15, 2020 11.68 11.68 10.29 10.67 2,520,090 -2.25(-17.38%)
Apr 14, 2020 13.42 13.46 12.19 12.92 2,428,421 +1.10(+9.33%)
Apr 13, 2020 14.44 14.48 11.26 11.82 3,681,208 -2.50(-17.49%)
Apr 09, 2020 14.15 16.15 13.47 14.32 3,171,651 +1.40(+10.85%)
Apr 08, 2020 10.97 13.14 10.55 12.92 2,704,998 +2.55(+24.64%)
Apr 07, 2020 11.82 12.37 10.22 10.37 3,024,032 +0.50(+5.03%)
Apr 06, 2020 8.030 10.06 8.030 9.868 2,070,007 +2.91(+41.86%)
Apr 03, 2020 7.453 7.622 6.568 6.956 735,882 -0.51(-6.79%)
Apr 02, 2020 7.682 8.268 6.880 7.463 646,737 -0.22(-2.85%)
Apr 01, 2020 8.725 9.014 7.453 7.682 872,517 -2.50(-24.59%)
Mar 31, 2020 11.21 11.54 9.958 10.19 678,694 -1.49(-12.77%)
Mar 30, 2020 11.94 12.02 10.88 11.68 873,043 -0.26(-2.17%)
Mar 27, 2020 12.42 13.12 11.34 11.94 829,264 -1.83(-13.29%)
Mar 26, 2020 12.72 14.04 12.42 13.76 1,745,929 +1.47(+11.96%)
Mar 25, 2020 10.91 13.13 9.550 12.29 2,707,345 +2.64(+27.39%)
Mar 24, 2020 7.851 9.650 7.652 9.650 1,365,964 +2.93(+43.55%)
Mar 23, 2020 7.974 7.974 5.958 6.722 874,152 -0.84(-11.16%)
Mar 20, 2020 9.186 9.277 7.448 7.567 641,354 -0.67(-8.08%)
Mar 19, 2020 6.505 8.818 5.840 8.232 806,921 +1.35(+19.62%)
Mar 18, 2020 8.123 9.235 4.727 6.882 819,711 -2.97(-30.14%)
Mar 17, 2020 12.85 13.59 8.064 9.851 843,089 -11.00(-52.76%)
Mar 16, 2020 20.85 20.85 11.17 20.85 433,182 -5.04(-19.47%)
Mar 13, 2020 28.45 28.45 20.46 25.90 156,587 +1.76(+7.31%)
Mar 12, 2020 31.03 31.53 23.05 24.13 196,198 -15.09(-38.48%)
Mar 11, 2020 47.42 49.28 38.62 39.23 87,793 -13.32(-25.34%)
Mar 10, 2020 51.84 52.59 44.14 52.54 127,951 +5.46(+11.60%)
Mar 09, 2020 56.60 56.60 46.67 47.08 115,943 -17.55(-27.15%)
Mar 06, 2020 64.55 66.33 59.60 64.63 137,353 -6.90(-9.64%)
Mar 05, 2020 74.48 76.53 70.17 71.53 143,994 -7.78(-9.80%)
Mar 04, 2020 72.99 79.44 72.18 79.31 192,425 +10.40(+15.09%)
Mar 03, 2020 68.74 73.96 66.08 68.91 236,118 +1.12(+1.66%)
Mar 02, 2020 61.57 67.85 60.28 67.79 135,724 +7.06(+11.63%)
Feb 28, 2020 64.51 65.34 56.49 60.73 115,200 -6.33(-9.43%)
Feb 27, 2020 67.91 74.94 65.59 67.05 121,494 -5.53(-7.62%)
Feb 26, 2020 77.41 79.52 72.34 72.58 151,517 -6.22(-7.89%)
Feb 25, 2020 90.79 91.32 78.66 78.80 215,805 -11.07(-12.32%)
Feb 24, 2020 87.51 92.14 87.51 89.87 159,001 -5.84(-6.10%)
Feb 21, 2020 97.41 97.87 95.18 95.71 87,608 -1.75(-1.79%)
Feb 20, 2020 94.31 97.67 92.22 97.46 95,329 +2.96(+3.13%)
Feb 19, 2020 94.65 96.26 94.34 94.50 52,155 +1.21(+1.30%)
Feb 18, 2020 94.59 96.37 92.45 93.29 67,113 -1.27(-1.34%)
Feb 14, 2020 94.51 94.69 92.16 94.56 80,559 +0.56(+0.59%)
Feb 13, 2020 92.11 94.84 90.75 94.00 59,900 +0.54(+0.57%)
Feb 12, 2020 94.84 94.84 91.07 93.47 200,738 -0.31(-0.33%)
Feb 11, 2020 93.28 94.11 91.79 93.77 84,825 +1.86(+2.02%)
Feb 10, 2020 88.84 91.92 88.84 91.92 97,717 +2.73(+3.06%)
Feb 07, 2020 88.48 90.93 88.38 89.19 59,815 +0.28(+0.31%)
Feb 06, 2020 89.61 90.37 87.71 88.91 115,069 +0.17(+0.19%)
Feb 05, 2020 84.09 88.75 82.22 88.74 229,958 +6.21(+7.52%)
Feb 04, 2020 86.07 86.71 82.45 82.53 91,604 -0.76(-0.91%)
Feb 03, 2020 82.53 84.70 82.53 83.29 85,089 +1.41(+1.72%)
Jan 31, 2020 87.15 87.52 81.30 81.89 111,373 -5.88(-6.70%)
Jan 30, 2020 87.49 89.37 86.21 87.77 73,791 -0.81(-0.92%)
Jan 29, 2020 93.29 93.29 86.55 88.58 180,831 -3.47(-3.77%)
Jan 28, 2020 89.36 93.38 88.36 92.05 157,169 +5.12(+5.90%)
Jan 27, 2020 83.49 88.98 82.37 86.92 126,057 -0.08(-0.09%)
Jan 24, 2020 91.82 91.92 85.66 87.00 188,005 -3.23(-3.58%)
Jan 23, 2020 86.56 91.35 85.14 90.23 174,246 +4.46(+5.20%)
Jan 22, 2020 84.97 87.44 83.98 85.77 108,917 +1.75(+2.08%)
Jan 21, 2020 80.56 84.17 80.56 84.02 83,004 +3.19(+3.94%)
Jan 17, 2020 82.57 82.75 80.56 80.84 100,800 +0.57(+0.71%)
Jan 16, 2020 80.20 80.44 78.56 80.27 82,003 +1.19(+1.51%)
Jan 15, 2020 75.21 79.32 75.07 79.08 88,959 +4.01(+5.34%)
Jan 14, 2020 73.55 75.81 72.51 75.06 40,574 +1.44(+1.96%)
Jan 13, 2020 72.77 73.79 71.63 73.63 26,620 +1.57(+2.18%)
Jan 10, 2020 70.37 73.07 69.81 72.06 49,242 +1.24(+1.75%)
Jan 09, 2020 71.60 72.87 70.01 70.81 66,406 -0.15(-0.21%)
Jan 08, 2020 69.66 73.82 69.66 70.96 116,038 +1.98(+2.86%)
Jan 07, 2020 69.53 70.26 68.87 68.99 36,379 -0.55(-0.79%)
Jan 06, 2020 66.61 70.02 66.61 69.53 64,306 +1.79(+2.64%)
Jan 03, 2020 65.05 68.02 65.05 67.75 56,895 +0.56(+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.