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

Surgutneftegaz Pref ADR (OP: SGTPY )

0.5100 UNCHANGED
Last Price Updated: 12:40 PM EST, Mar 3, 2022 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, 2021 5.631 5.720 5.630 5.720 12,700 +0.05(+0.88%)
Apr 29, 2021 5.698 5.698 5.668 5.670 8,999 +0.00(+0.00%)
Apr 28, 2021 5.665 5.710 5.650 5.670 46,953 -0.03(-0.44%)
Apr 27, 2021 5.660 5.700 5.660 5.695 46,461 -0.00(-0.09%)
Apr 26, 2021 5.700 5.737 5.660 5.700 44,283 +0.04(+0.71%)
Apr 23, 2021 5.760 5.760 5.620 5.660 51,100 -0.08(-1.39%)
Apr 22, 2021 5.650 5.760 5.620 5.740 202,942 +0.10(+1.77%)
Apr 21, 2021 5.640 5.660 5.630 5.640 12,685 +0.04(+0.80%)
Apr 20, 2021 5.510 5.630 5.492 5.595 16,138 +0.09(+1.63%)
Apr 19, 2021 5.570 5.570 5.491 5.505 17,525 -0.07(-1.17%)
Apr 16, 2021 5.640 5.640 5.550 5.570 18,500 +0.09(+1.64%)
Apr 15, 2021 5.600 5.610 5.480 5.480 29,271 -0.16(-2.84%)
Apr 14, 2021 5.570 5.640 5.550 5.640 32,558 +0.09(+1.62%)
Apr 13, 2021 5.455 5.554 5.455 5.550 17,395 +0.06(+1.13%)
Apr 12, 2021 5.450 5.520 5.450 5.488 26,457 +0.04(+0.70%)
Apr 09, 2021 5.490 5.490 5.402 5.450 9,300 -0.08(-1.45%)
Apr 08, 2021 5.560 5.560 5.410 5.530 39,835 +0.04(+0.73%)
Apr 07, 2021 5.463 5.510 5.440 5.490 13,932 +0.04(+0.73%)
Apr 06, 2021 5.550 5.560 5.450 5.450 66,727 -0.03(-0.55%)
Apr 05, 2021 5.473 5.536 5.460 5.480 7,600 -0.02(-0.45%)
Apr 01, 2021 5.520 5.550 5.480 5.505 21,000 +0.05(+1.01%)
Mar 31, 2021 5.470 5.530 5.450 5.450 66,117 +0.01(+0.18%)
Mar 30, 2021 5.410 5.440 5.360 5.440 17,013 -0.01(-0.18%)
Mar 29, 2021 5.500 5.500 5.400 5.450 26,599 +0.04(+0.74%)
Mar 26, 2021 5.420 5.470 5.410 5.410 21,400 +0.05(+0.93%)
Mar 25, 2021 5.308 5.360 5.260 5.360 8,826 +0.03(+0.56%)
Mar 24, 2021 5.330 5.330 5.300 5.330 8,009 +0.00(+0.09%)
Mar 23, 2021 5.330 5.360 5.325 5.325 16,341 -0.02(-0.33%)
Mar 22, 2021 5.490 5.490 5.300 5.343 27,008 -0.02(-0.33%)
Mar 19, 2021 5.310 5.360 5.260 5.360 100,000 +0.01(+0.23%)
Mar 18, 2021 5.418 5.418 5.320 5.348 22,536 -0.06(-1.16%)
Mar 17, 2021 5.470 5.480 5.395 5.410 17,752 -0.13(-2.35%)
Mar 16, 2021 5.525 5.550 5.440 5.540 70,194 +0.03(+0.54%)
Mar 15, 2021 5.510 5.540 5.500 5.510 50,379 +0.14(+2.61%)
Mar 12, 2021 5.475 5.500 5.370 5.370 39,000 -0.07(-1.29%)
Mar 11, 2021 5.360 5.490 5.360 5.440 37,208 +0.01(+0.18%)
Mar 10, 2021 5.460 5.500 5.346 5.430 17,280 -0.06(-1.09%)
Mar 09, 2021 5.480 5.500 5.460 5.490 55,475 +0.09(+1.67%)
Mar 08, 2021 5.400 5.410 5.320 5.400 52,560 +0.02(+0.37%)
Mar 05, 2021 5.410 5.410 5.250 5.380 14,600 +0.01(+0.19%)
Mar 04, 2021 5.430 5.450 5.300 5.370 46,921 +0.04(+0.75%)
Mar 03, 2021 5.360 5.460 5.330 5.330 16,364 -0.07(-1.30%)
Mar 02, 2021 5.330 5.400 5.290 5.400 32,388 +0.14(+2.66%)
Mar 01, 2021 5.291 5.390 5.250 5.260 24,119 +0.08(+1.45%)
Feb 26, 2021 5.371 5.381 5.160 5.185 18,600 -0.07(-1.24%)
Feb 25, 2021 5.319 5.320 5.190 5.250 190,757 -0.05(-0.94%)
Feb 24, 2021 5.300 5.410 5.300 5.300 259,317 -0.05(-0.93%)
Feb 23, 2021 5.500 5.500 5.297 5.350 27,430 +0.05(+0.92%)
Feb 22, 2021 5.280 5.360 5.280 5.301 19,901 +0.03(+0.59%)
Feb 19, 2021 5.270 5.340 5.260 5.270 500,300 -0.03(-0.57%)
Feb 18, 2021 5.365 5.370 5.270 5.300 58,290 -0.08(-1.49%)
Feb 17, 2021 5.380 5.440 5.380 5.380 23,839 -0.08(-1.47%)
Feb 16, 2021 5.460 5.470 5.350 5.460 36,682 +0.09(+1.68%)
Feb 12, 2021 5.365 5.470 5.310 5.370 14,200 +0.02(+0.37%)
Feb 11, 2021 5.350 5.460 5.340 5.350 47,873 +0.00(+0.00%)
Feb 10, 2021 5.500 5.500 5.340 5.350 15,124 -0.05(-0.93%)
Feb 09, 2021 5.425 5.440 5.290 5.400 20,075 -0.10(-1.82%)
Feb 08, 2021 5.410 5.500 5.390 5.500 29,073 +0.13(+2.52%)
Feb 05, 2021 5.385 5.390 5.320 5.365 7,600 +0.04(+0.85%)
Feb 04, 2021 5.320 5.420 5.280 5.320 214,451 +0.03(+0.57%)
Feb 03, 2021 5.380 5.380 5.283 5.290 22,699 -0.06(-1.18%)
Feb 02, 2021 5.350 5.450 5.300 5.353 34,564 +0.12(+2.36%)
Feb 01, 2021 5.250 5.300 5.210 5.230 42,750 +0.01(+0.10%)
Jan 29, 2021 5.300 5.330 5.200 5.225 47,800 -0.04(-0.85%)
Jan 28, 2021 5.400 5.410 5.270 5.270 132,082 -0.13(-2.41%)
Jan 27, 2021 5.400 5.485 5.400 5.400 14,495 -0.02(-0.37%)
Jan 26, 2021 5.510 5.550 5.400 5.420 22,031 -0.03(-0.55%)
Jan 25, 2021 5.460 5.520 5.430 5.450 25,563 +0.00(+0.00%)
Jan 22, 2021 5.520 5.540 5.450 5.450 21,600 -0.11(-1.98%)
Jan 21, 2021 5.598 5.629 5.510 5.560 13,366 -0.16(-2.80%)
Jan 20, 2021 5.581 5.720 5.580 5.720 58,071 +0.08(+1.42%)
Jan 19, 2021 5.620 5.710 5.620 5.640 49,625 +0.02(+0.36%)
Jan 15, 2021 5.600 5.720 5.520 5.620 35,500 -0.05(-0.88%)
Jan 14, 2021 5.660 5.750 5.610 5.670 46,759 +0.01(+0.18%)
Jan 13, 2021 5.748 5.748 5.660 5.660 29,932 -0.05(-0.88%)
Jan 12, 2021 5.610 5.740 5.610 5.710 11,941 +0.10(+1.78%)
Jan 11, 2021 5.700 5.700 5.560 5.610 46,686 -0.09(-1.58%)
Jan 08, 2021 5.610 5.700 5.610 5.700 32,500 +0.09(+1.60%)
Jan 07, 2021 5.590 5.640 5.570 5.610 11,470 +0.01(+0.18%)
Jan 06, 2021 5.600 5.700 5.590 5.600 8,895 +0.02(+0.45%)
Jan 05, 2021 5.630 5.640 5.520 5.575 104,269 -0.01(-0.27%)
Jan 04, 2021 5.739 5.760 5.580 5.590 42,626 +0.08(+1.50%)
Dec 31, 2020 5.508 5.508 5.508 59,579 -0.02(-0.41%)
Dec 30, 2020 5.630 5.630 5.520 5.530 59,579 -0.07(-1.25%)
Dec 29, 2020 5.590 5.650 5.550 5.600 63,532 +0.05(+0.90%)
Dec 28, 2020 5.500 5.590 5.500 5.550 44,761 +0.12(+2.30%)
Dec 24, 2020 5.400 5.460 5.400 5.425 76,900 -0.00(-0.09%)
Dec 23, 2020 5.401 5.520 5.400 5.430 155,209 +0.05(+0.93%)
Dec 22, 2020 5.404 5.490 5.360 5.380 78,269 -0.09(-1.65%)
Dec 21, 2020 5.270 5.470 5.270 5.470 36,419 -0.02(-0.36%)
Dec 18, 2020 5.450 5.520 5.360 5.490 188,500 +0.01(+0.18%)
Dec 17, 2020 5.430 5.490 5.430 5.480 30,794 -0.01(-0.18%)
Dec 16, 2020 5.490 5.490 5.440 5.490 40,087 +0.02(+0.37%)
Dec 15, 2020 5.440 5.480 5.400 5.470 80,635 +0.03(+0.55%)
Dec 14, 2020 5.530 5.530 5.400 5.440 46,864 -0.01(-0.18%)
Dec 11, 2020 5.377 5.530 5.370 5.450 106,800 +0.11(+2.06%)
Dec 10, 2020 5.250 5.400 5.250 5.340 190,562 +0.09(+1.71%)
Dec 09, 2020 5.260 5.280 5.210 5.250 55,601 -0.08(-1.50%)
Dec 08, 2020 5.261 5.330 5.260 5.330 56,203 +0.07(+1.33%)
Dec 07, 2020 5.250 5.290 5.210 5.260 108,860 +0.01(+0.19%)
Dec 04, 2020 5.270 5.280 5.160 5.250 323,000 -0.08(-1.50%)
Dec 03, 2020 5.310 5.330 5.260 5.330 53,694 +0.00(+0.00%)
Dec 02, 2020 5.260 5.350 5.260 5.330 53,298 +0.17(+3.29%)
Dec 01, 2020 5.160 5.230 5.150 5.160 236,934 +0.02(+0.47%)
Nov 30, 2020 5.120 5.190 5.050 5.136 473,356 -0.06(-1.23%)
Nov 27, 2020 5.200 5.230 5.160 5.200 68,500 +0.02(+0.39%)
Nov 25, 2020 5.170 5.180 5.120 5.180 66,400 +0.06(+1.17%)
Nov 24, 2020 5.036 5.170 5.030 5.120 177,604 +0.11(+2.20%)
Nov 23, 2020 5.090 5.140 4.970 5.010 116,314 -0.06(-1.18%)
Nov 20, 2020 5.090 5.090 4.960 5.070 212,100 +0.04(+0.80%)
Nov 19, 2020 5.000 5.070 4.970 5.030 14,827 +0.04(+0.80%)
Nov 18, 2020 5.010 5.080 4.990 4.990 33,571 -0.09(-1.77%)
Nov 17, 2020 4.940 5.090 4.940 5.080 63,416 +0.02(+0.40%)
Nov 16, 2020 5.000 5.060 4.980 5.060 21,160 +0.02(+0.40%)
Nov 13, 2020 4.970 5.040 4.900 5.040 256,800 +0.07(+1.41%)
Nov 12, 2020 4.910 4.975 4.900 4.970 18,974 +0.02(+0.40%)
Nov 11, 2020 4.960 5.020 4.880 4.950 21,859 -0.11(-2.17%)
Nov 10, 2020 4.930 5.060 4.930 5.060 20,936 +0.12(+2.43%)
Nov 09, 2020 4.932 5.000 4.920 4.940 23,245 +0.00(+0.00%)
Nov 06, 2020 4.850 4.950 4.850 4.940 52,700 +0.13(+2.70%)
Nov 05, 2020 4.940 4.940 4.810 4.810 30,635 +0.05(+1.05%)
Nov 04, 2020 4.700 4.830 4.700 4.760 140,371 +0.02(+0.42%)
Nov 03, 2020 4.750 4.790 4.650 4.740 77,925 +0.11(+2.38%)
Nov 02, 2020 4.500 4.640 4.500 4.630 160,446 +0.13(+2.89%)
Oct 30, 2020 4.580 4.580 4.500 4.500 44,600 -0.15(-3.23%)
Oct 29, 2020 4.650 4.680 4.590 4.650 83,123 -0.01(-0.21%)
Oct 28, 2020 4.680 4.710 4.590 4.660 161,021 -0.08(-1.60%)
Oct 27, 2020 4.780 4.780 4.710 4.736 50,954 -0.07(-1.54%)
Oct 26, 2020 4.900 4.900 4.770 4.810 80,548 +0.04(+0.84%)
Oct 23, 2020 4.830 4.850 4.750 4.770 217,300 +0.06(+1.27%)
Oct 22, 2020 4.800 4.920 4.700 4.710 348,401 -0.18(-3.68%)
Oct 21, 2020 4.860 4.920 4.840 4.890 240,342 +0.03(+0.62%)
Oct 20, 2020 4.816 4.880 4.779 4.860 87,244 +0.06(+1.25%)
Oct 19, 2020 4.827 4.827 4.770 4.800 26,489 -0.05(-1.03%)
Oct 16, 2020 4.880 4.880 4.785 4.850 58,700 -0.08(-1.62%)
Oct 15, 2020 4.870 4.930 4.830 4.930 66,123 +0.00(+0.00%)
Oct 14, 2020 4.890 4.960 4.860 4.930 30,881 +0.05(+1.02%)
Oct 13, 2020 4.870 4.910 4.840 4.880 56,960 +0.04(+0.74%)
Oct 12, 2020 4.860 4.900 4.800 4.844 65,350 -0.01(-0.12%)
Oct 09, 2020 4.900 4.930 4.850 4.850 22,100 -0.13(-2.61%)
Oct 08, 2020 4.910 4.980 4.900 4.980 58,028 +0.07(+1.43%)
Oct 07, 2020 4.900 4.910 4.900 4.910 24,638 -0.09(-1.80%)
Oct 06, 2020 4.960 5.040 4.960 5.000 47,318 +0.02(+0.40%)
Oct 05, 2020 4.950 4.980 4.910 4.980 14,911 -0.01(-0.20%)
Oct 02, 2020 4.990 5.030 4.960 4.990 28,500 +0.02(+0.40%)
Oct 01, 2020 4.980 5.028 4.970 4.970 104,625 +0.03(+0.61%)
Sep 30, 2020 4.970 5.010 4.920 4.940 199,338 +0.02(+0.30%)
Sep 29, 2020 4.950 4.970 4.900 4.925 173,707 +0.08(+1.55%)
Sep 28, 2020 4.830 4.850 4.810 4.850 6,189 +0.05(+1.04%)
Sep 25, 2020 4.821 4.825 4.800 4.800 33,400 -0.01(-0.21%)
Sep 24, 2020 4.830 4.830 4.800 4.810 32,653 +0.01(+0.21%)
Sep 23, 2020 4.800 4.880 4.800 4.800 168,295 -0.02(-0.50%)
Sep 22, 2020 4.820 4.869 4.800 4.824 219,129 -0.03(-0.53%)
Sep 21, 2020 4.816 4.862 4.790 4.850 13,981 -0.01(-0.21%)
Sep 18, 2020 4.840 4.960 4.810 4.860 283,300 -0.08(-1.62%)
Sep 17, 2020 4.940 4.980 4.900 4.940 39,547 -0.04(-0.80%)
Sep 16, 2020 4.960 4.990 4.880 4.980 53,616 +0.03(+0.50%)
Sep 15, 2020 4.883 4.990 4.880 4.955 58,800 +0.04(+0.92%)
Sep 14, 2020 4.930 4.930 4.800 4.910 21,618 +0.03(+0.61%)
Sep 11, 2020 4.990 4.990 4.810 4.880 13,200 +0.02(+0.41%)
Sep 10, 2020 4.830 4.990 4.830 4.860 63,636 -0.03(-0.72%)
Sep 09, 2020 4.905 4.960 4.830 4.895 51,449 +0.11(+2.41%)
Sep 08, 2020 4.870 4.906 4.750 4.780 136,673 -0.02(-0.42%)
Sep 04, 2020 4.870 4.910 4.770 4.800 48,600 -0.09(-1.76%)
Sep 03, 2020 4.940 4.940 4.870 4.886 37,431 -0.03(-0.69%)
Sep 02, 2020 4.980 4.980 4.920 4.920 34,995 -0.10(-1.99%)
Sep 01, 2020 5.010 5.020 4.970 5.020 55,565 +0.02(+0.40%)
Aug 31, 2020 4.980 5.000 4.980 5.000 21,921 +0.02(+0.40%)
Aug 28, 2020 5.010 5.020 4.960 4.980 15,700 -0.02(-0.40%)
Aug 27, 2020 5.000 5.110 4.990 5.000 59,834 -0.09(-1.77%)
Aug 26, 2020 5.000 5.090 5.000 5.090 46,656 +0.04(+0.79%)
Aug 25, 2020 4.951 5.050 4.950 5.050 56,403 +0.03(+0.60%)
Aug 24, 2020 5.010 5.030 4.950 5.020 51,955 +0.03(+0.70%)
Aug 21, 2020 5.020 5.035 4.950 4.985 37,600 -0.04(-0.78%)
Aug 20, 2020 5.070 5.104 5.000 5.024 31,384 -0.08(-1.49%)
Aug 19, 2020 5.105 5.110 5.060 5.100 397,656 -0.02(-0.39%)
Aug 18, 2020 5.110 5.140 5.060 5.120 15,456 +0.06(+1.19%)
Aug 17, 2020 5.100 5.105 5.040 5.060 39,453 -0.07(-1.36%)
Aug 14, 2020 5.140 5.140 5.080 5.130 16,300 +0.00(+0.00%)
Aug 13, 2020 5.080 5.140 5.080 5.130 30,096 +0.05(+0.98%)
Aug 12, 2020 5.050 5.100 5.020 5.080 28,163 +0.07(+1.40%)
Aug 11, 2020 4.950 5.080 4.920 5.010 27,388 +0.06(+1.21%)
Aug 10, 2020 4.970 4.980 4.920 4.950 13,500 +0.03(+0.61%)
Aug 07, 2020 4.930 4.949 4.900 4.920 39,700 -0.01(-0.20%)
Aug 06, 2020 4.930 4.965 4.925 4.930 28,252 -0.01(-0.20%)
Aug 05, 2020 4.990 5.020 4.920 4.940 48,274 -0.00(-0.10%)
Aug 04, 2020 5.004 5.030 4.900 4.945 29,673 -0.06(-1.30%)
Aug 03, 2020 4.910 5.020 4.910 5.010 39,584 +0.04(+0.91%)
Jul 31, 2020 5.000 5.030 4.920 4.965 33,700 -0.04(-0.70%)
Jul 30, 2020 5.070 5.100 4.940 5.000 19,513 -0.10(-1.96%)
Jul 29, 2020 5.090 5.205 5.030 5.100 91,796 +0.15(+3.03%)
Jul 28, 2020 5.090 5.173 4.950 4.950 185,988 -0.09(-1.79%)
Jul 27, 2020 5.100 5.100 4.980 5.040 267,170 +0.09(+1.82%)
Jul 24, 2020 4.960 4.975 4.880 4.950 201,100 -0.02(-0.40%)
Jul 23, 2020 4.950 5.000 4.900 4.970 213,699 -0.03(-0.60%)
Jul 22, 2020 5.000 5.010 4.950 5.000 13,819 -0.02(-0.40%)
Jul 21, 2020 4.980 5.060 4.980 5.020 25,209 -0.04(-0.81%)
Jul 20, 2020 4.975 5.080 4.970 5.061 27,554 +0.14(+2.87%)
Jul 17, 2020 4.910 5.000 4.800 4.920 99,500 +0.06(+1.23%)
Jul 16, 2020 4.965 5.109 4.860 4.860 70,174 -0.07(-1.42%)
Jul 15, 2020 5.040 5.138 4.890 4.930 72,629 +0.02(+0.39%)
Jul 14, 2020 4.930 5.010 4.910 4.911 17,660 -0.02(-0.39%)
Jul 13, 2020 5.000 5.090 4.920 4.930 79,015 -0.05(-1.01%)
Jul 10, 2020 5.030 5.045 4.980 4.980 59,400 -0.07(-1.38%)
Jul 09, 2020 4.940 5.060 4.940 5.050 69,408 +0.16(+3.27%)
Jul 08, 2020 5.090 5.090 4.860 4.890 42,372 -0.06(-1.21%)
Jul 07, 2020 4.920 4.980 4.920 4.950 45,297 -0.03(-0.60%)
Jul 06, 2020 4.850 4.980 4.850 4.980 30,678 +0.13(+2.66%)
Jul 02, 2020 4.990 4.990 4.850 4.851 74,500 -0.04(-0.80%)
Jul 01, 2020 4.890 5.000 4.780 4.890 70,805 +0.00(+0.00%)
Jun 30, 2020 4.860 4.940 4.860 4.890 16,207 +0.03(+0.62%)
Jun 29, 2020 4.960 4.960 4.860 4.860 17,103 -0.10(-2.02%)
Jun 26, 2020 4.910 5.000 4.890 4.960 24,400 +0.05(+1.02%)
Jun 25, 2020 4.920 5.020 4.910 4.910 30,132 -0.02(-0.41%)
Jun 24, 2020 5.000 5.040 4.920 4.930 15,821 -0.12(-2.38%)
Jun 23, 2020 5.090 5.140 4.950 5.050 38,397 +0.05(+1.00%)
Jun 22, 2020 5.000 5.020 4.950 5.000 36,409 +0.00(+0.00%)
Jun 19, 2020 4.950 5.090 4.950 5.000 36,600 +0.06(+1.21%)
Jun 18, 2020 5.020 5.025 4.940 4.940 21,232 -0.06(-1.20%)
Jun 17, 2020 4.980 5.100 4.980 5.000 55,701 -0.08(-1.57%)
Jun 16, 2020 5.070 5.080 4.980 5.080 29,472 +0.11(+2.21%)
Jun 15, 2020 4.950 5.040 4.920 4.970 31,942 -0.02(-0.40%)
Jun 12, 2020 4.950 5.040 4.930 4.990 41,800 +0.04(+0.81%)
Jun 11, 2020 5.100 5.100 4.950 4.950 105,188 -0.15(-2.94%)
Jun 10, 2020 4.940 5.120 4.940 5.100 75,348 +0.12(+2.41%)
Jun 09, 2020 4.970 5.000 4.940 4.980 84,613 +0.04(+0.81%)
Jun 08, 2020 4.990 5.010 4.920 4.940 62,477 -0.10(-1.98%)
Jun 05, 2020 5.050 5.050 4.950 5.040 99,200 +0.07(+1.41%)
Jun 04, 2020 5.010 5.100 4.902 4.970 182,565 -0.07(-1.29%)
Jun 03, 2020 5.150 5.150 5.000 5.035 40,607 -0.04(-0.69%)
Jun 02, 2020 5.015 5.160 5.015 5.070 17,194 +0.07(+1.40%)
Jun 01, 2020 5.040 5.080 5.000 5.000 33,172 +0.01(+0.20%)
May 29, 2020 5.000 5.050 4.990 4.990 118,400 -0.11(-2.16%)
May 28, 2020 5.080 5.100 5.000 5.100 128,214 +0.08(+1.59%)
May 27, 2020 5.064 5.090 5.000 5.020 29,734 +0.01(+0.20%)
May 26, 2020 5.070 5.120 5.010 5.010 88,102 +0.09(+1.83%)
May 22, 2020 4.985 4.985 4.870 4.920 618,800 -0.09(-1.80%)
May 21, 2020 5.070 5.070 4.870 5.010 55,522 -0.01(-0.20%)
May 20, 2020 5.090 5.150 4.950 5.020 94,433 +0.06(+1.23%)
May 19, 2020 4.975 4.990 4.910 4.959 90,445 +0.05(+1.00%)
May 18, 2020 4.990 5.080 4.910 4.910 106,668 +0.09(+1.87%)
May 15, 2020 4.980 4.980 4.740 4.820 27,900 -0.11(-2.23%)
May 14, 2020 4.805 4.930 4.760 4.930 108,698 +0.19(+3.91%)
May 13, 2020 4.720 4.800 4.700 4.745 85,385 -0.03(-0.53%)
May 12, 2020 4.800 4.840 4.750 4.770 61,155 +0.01(+0.21%)
May 11, 2020 4.770 4.780 4.750 4.760 64,125 -0.02(-0.31%)
May 08, 2020 4.880 4.880 4.750 4.775 19,900 +0.03(+0.53%)
May 07, 2020 4.960 4.960 4.500 4.750 27,683 +0.01(+0.21%)
May 06, 2020 4.780 4.810 4.610 4.740 79,145 -0.16(-3.27%)
May 05, 2020 4.850 4.900 4.810 4.900 38,533 +0.15(+3.16%)
May 04, 2020 4.756 4.850 4.710 4.750 25,358 +0.03(+0.64%)
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.