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

Tuniu Corporatio ADR (NQ: TOUR )

0.8854 +0.0028 (+0.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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, 2024 0.9500 1.010 0.9338 1.010 493,698 +0.09(+9.77%)
Apr 29, 2024 0.8600 0.9500 0.8600 0.9201 428,773 +0.07(+8.55%)
Apr 26, 2024 0.8340 0.8479 0.8250 0.8476 157,203 +0.01(+1.53%)
Apr 25, 2024 0.8000 0.8500 0.8000 0.8348 91,681 +0.02(+3.06%)
Apr 24, 2024 0.8000 0.8500 0.8000 0.8100 222,596 -0.02(-2.40%)
Apr 23, 2024 0.7800 0.8390 0.7800 0.8299 159,282 +0.05(+6.38%)
Apr 22, 2024 0.7756 0.8000 0.7600 0.7801 72,556 -0.02(-2.49%)
Apr 19, 2024 0.8500 0.8500 0.7600 0.8000 127,402 -0.05(-5.88%)
Apr 18, 2024 0.7703 0.8500 0.7703 0.8500 141,662 +0.04(+5.20%)
Apr 17, 2024 0.7291 0.8132 0.7291 0.8080 180,418 +0.08(+10.84%)
Apr 16, 2024 0.7500 0.7581 0.7011 0.7290 322,452 -0.02(-2.88%)
Apr 15, 2024 0.7800 0.7882 0.7500 0.7506 242,611 -0.03(-3.76%)
Apr 12, 2024 0.7800 0.7924 0.7702 0.7799 76,339 -0.02(-1.90%)
Apr 11, 2024 0.8000 0.8000 0.7791 0.7950 24,338 -0.01(-0.63%)
Apr 10, 2024 0.7999 0.8000 0.7701 0.8000 104,089 +0.03(+3.90%)
Apr 09, 2024 0.8030 0.8049 0.7700 0.7700 153,577 -0.03(-4.11%)
Apr 08, 2024 0.8100 0.8100 0.7714 0.8030 224,445 +0.03(+3.79%)
Apr 05, 2024 0.7800 0.8150 0.7604 0.7737 272,179 -0.02(-2.19%)
Apr 04, 2024 0.7800 0.8210 0.7800 0.7910 246,338 -0.01(-1.13%)
Apr 03, 2024 0.8300 0.8349 0.7800 0.8000 358,181 -0.04(-4.88%)
Apr 02, 2024 0.7600 0.8481 0.7600 0.8410 578,737 +0.04(+5.38%)
Apr 01, 2024 0.7400 0.8000 0.7263 0.7981 771,537 +0.06(+7.58%)
Mar 28, 2024 0.7200 0.7630 0.7200 0.7419 201,384 +0.02(+2.90%)
Mar 27, 2024 0.6999 0.7275 0.6780 0.7210 288,924 +0.03(+4.31%)
Mar 26, 2024 0.6867 0.6999 0.6833 0.6912 169,873 -0.01(-1.09%)
Mar 25, 2024 0.6990 0.7000 0.6701 0.6988 274,986 +0.00(+0.59%)
Mar 22, 2024 0.6500 0.7100 0.6424 0.6947 280,929 +0.04(+5.63%)
Mar 21, 2024 0.6467 0.6660 0.6235 0.6577 193,949 -0.00(-0.30%)
Mar 20, 2024 0.6600 0.6700 0.5900 0.6597 2,966,636 -0.00(-0.08%)
Mar 19, 2024 0.7100 0.7250 0.6400 0.6602 715,020 -0.05(-7.35%)
Mar 18, 2024 0.7800 0.7800 0.7112 0.7126 587,635 -0.09(-10.81%)
Mar 15, 2024 0.7730 0.7990 0.7730 0.7990 257,578 +0.00(+0.00%)
Mar 14, 2024 0.8045 0.8045 0.7456 0.7990 581,412 -0.03(-3.50%)
Mar 13, 2024 0.8300 0.8800 0.7400 0.8280 2,905,455 +0.12(+16.42%)
Mar 12, 2024 0.7000 0.7487 0.6600 0.7112 1,124,116 +0.04(+6.31%)
Mar 11, 2024 0.6800 0.7050 0.6435 0.6690 3,209,261 +0.01(+1.69%)
Mar 08, 2024 0.6780 0.6780 0.6380 0.6579 307,743 +0.02(+3.12%)
Mar 07, 2024 0.6701 0.6801 0.6300 0.6380 669,376 -0.03(-5.06%)
Mar 06, 2024 0.6930 0.7109 0.6700 0.6720 628,011 -0.02(-2.61%)
Mar 05, 2024 0.7050 0.7228 0.6877 0.6900 85,618 -0.03(-4.52%)
Mar 04, 2024 0.7398 0.7500 0.7003 0.7227 139,597 -0.03(-3.64%)
Mar 01, 2024 0.7200 0.7500 0.7200 0.7500 79,501 +0.03(+4.17%)
Feb 29, 2024 0.7100 0.7436 0.7000 0.7200 129,448 -0.01(-1.36%)
Feb 28, 2024 0.7200 0.7540 0.6950 0.7299 134,278 +0.01(+1.38%)
Feb 27, 2024 0.7600 0.7700 0.7120 0.7200 427,997 -0.05(-6.95%)
Feb 26, 2024 0.8200 0.8500 0.7500 0.7738 892,185 -0.02(-2.69%)
Feb 23, 2024 0.7200 0.8500 0.7050 0.7952 1,149,157 +0.11(+15.75%)
Feb 22, 2024 0.6600 0.6998 0.6500 0.6870 305,752 +0.05(+7.34%)
Feb 21, 2024 0.6480 0.6600 0.6300 0.6400 178,292 +0.01(+1.91%)
Feb 20, 2024 0.6531 0.6612 0.6210 0.6280 186,315 -0.02(-3.70%)
Feb 16, 2024 0.6600 0.6799 0.6388 0.6521 110,260 +0.00(+0.25%)
Feb 15, 2024 0.6250 0.6659 0.6250 0.6505 85,151 +0.03(+4.92%)
Feb 14, 2024 0.6114 0.6666 0.6114 0.6200 153,709 +0.01(+1.41%)
Feb 13, 2024 0.6300 0.6386 0.6100 0.6114 32,517 -0.02(-2.80%)
Feb 12, 2024 0.6477 0.6477 0.6000 0.6290 631,196 +0.01(+1.45%)
Feb 09, 2024 0.6350 0.6370 0.6100 0.6200 151,405 -0.01(-1.74%)
Feb 08, 2024 0.6500 0.6660 0.6300 0.6310 97,959 -0.01(-2.16%)
Feb 07, 2024 0.6750 0.6750 0.6300 0.6449 90,574 -0.01(-0.94%)
Feb 06, 2024 0.6499 0.6750 0.6460 0.6510 90,251 +0.01(+1.56%)
Feb 05, 2024 0.6600 0.6600 0.6410 0.6410 81,269 -0.01(-1.38%)
Feb 02, 2024 0.6600 0.6700 0.6500 0.6500 76,355 -0.01(-0.93%)
Feb 01, 2024 0.6600 0.6700 0.6500 0.6561 96,336 -0.01(-1.72%)
Jan 31, 2024 0.6800 0.6807 0.6580 0.6676 88,755 -0.02(-2.57%)
Jan 30, 2024 0.7000 0.7000 0.6810 0.6852 91,174 -0.01(-1.83%)
Jan 29, 2024 0.6730 0.7000 0.6700 0.6980 88,113 +0.03(+5.28%)
Jan 26, 2024 0.6600 0.6800 0.6600 0.6630 30,453 +0.00(+0.45%)
Jan 25, 2024 0.6689 0.6884 0.6600 0.6600 110,455 -0.01(-1.33%)
Jan 24, 2024 0.6600 0.6800 0.6600 0.6689 60,068 +0.02(+2.43%)
Jan 23, 2024 0.6110 0.6579 0.6110 0.6530 85,206 +0.02(+3.87%)
Jan 22, 2024 0.6288 0.6290 0.6020 0.6287 104,074 -0.00(-0.02%)
Jan 19, 2024 0.6200 0.6500 0.6049 0.6288 77,624 +0.00(+0.27%)
Jan 18, 2024 0.6300 0.6739 0.6200 0.6271 178,532 -0.00(-0.46%)
Jan 17, 2024 0.6306 0.6395 0.6250 0.6300 96,106 -0.01(-2.31%)
Jan 16, 2024 0.6255 0.6620 0.6400 0.6449 304,075 -0.01(-1.99%)
Jan 12, 2024 0.6600 0.6697 0.6400 0.6580 52,079 -0.01(-1.75%)
Jan 11, 2024 0.6500 0.6699 0.6369 0.6697 105,544 +0.02(+3.19%)
Jan 10, 2024 0.6684 0.6699 0.6420 0.6490 142,904 -0.01(-1.67%)
Jan 09, 2024 0.6410 0.6880 0.6410 0.6600 203,999 -0.00(-0.02%)
Jan 08, 2024 0.6700 0.6763 0.6450 0.6601 150,344 -0.01(-0.78%)
Jan 05, 2024 0.6700 0.6937 0.6600 0.6653 122,792 +0.00(+0.50%)
Jan 04, 2024 0.6400 0.6999 0.6420 0.6620 280,283 +0.01(+2.16%)
Jan 03, 2024 0.6600 0.6600 0.6320 0.6480 151,961 -0.00(-0.66%)
Jan 02, 2024 0.6710 0.6750 0.6523 0.6523 283,640 -0.02(-2.79%)
Dec 29, 2023 0.6660 0.6996 0.6660 0.6710 132,436 +0.01(+1.05%)
Dec 28, 2023 0.6716 0.6800 0.6458 0.6640 453,823 +0.02(+2.66%)
Dec 27, 2023 0.7000 0.7160 0.6401 0.6468 418,676 +0.01(+1.08%)
Dec 26, 2023 0.6383 0.6500 0.6300 0.6399 188,683 +0.00(+0.61%)
Dec 22, 2023 0.6400 0.6599 0.6200 0.6360 396,929 -0.01(-2.14%)
Dec 21, 2023 0.6691 0.6749 0.6450 0.6499 184,254 +0.01(+1.55%)
Dec 20, 2023 0.6600 0.6875 0.6400 0.6400 299,946 -0.02(-3.03%)
Dec 19, 2023 0.6900 0.7094 0.6600 0.6600 363,185 -0.02(-3.41%)
Dec 18, 2023 0.7201 0.7356 0.6600 0.6833 393,737 -0.04(-5.10%)
Dec 15, 2023 0.8000 0.8006 0.7200 0.7200 515,633 -0.06(-7.69%)
Dec 14, 2023 0.7500 0.7900 0.7457 0.7800 219,102 +0.02(+2.05%)
Dec 13, 2023 0.7000 0.7900 0.6200 0.7643 987,144 +0.07(+9.37%)
Dec 12, 2023 0.7900 0.7900 0.6945 0.6988 405,807 -0.03(-4.40%)
Dec 11, 2023 0.8100 0.8100 0.7110 0.7310 808,341 -0.07(-8.63%)
Dec 08, 2023 0.8200 0.8300 0.8000 0.8000 290,615 -0.02(-2.61%)
Dec 07, 2023 0.8420 0.8420 0.8200 0.8214 179,184 +0.00(+0.17%)
Dec 06, 2023 0.8750 0.8861 0.8199 0.8200 269,042 -0.05(-6.18%)
Dec 05, 2023 0.9163 0.9163 0.8550 0.8740 95,480 +0.02(+2.55%)
Dec 04, 2023 0.8900 0.9300 0.8300 0.8523 205,442 -0.05(-5.31%)
Dec 01, 2023 0.9000 0.9125 0.8800 0.9001 108,754 +0.00(+0.01%)
Nov 30, 2023 0.8970 0.9272 0.8851 0.9000 67,324 +0.00(+0.00%)
Nov 29, 2023 0.9090 0.9090 0.8800 0.9000 87,584 +0.01(+0.56%)
Nov 28, 2023 0.8910 0.9400 0.8900 0.8950 224,017 -0.01(-0.56%)
Nov 27, 2023 0.9001 0.9441 0.8927 0.9000 168,632 +0.01(+1.12%)
Nov 24, 2023 0.9900 1.040 0.8800 0.8900 386,955 -0.12(-11.88%)
Nov 22, 2023 1.060 1.060 0.9200 1.010 161,931 -0.05(-5.16%)
Nov 21, 2023 1.140 1.149 1.050 1.065 298,369 +0.00(+0.00%)
Nov 20, 2023 1.020 1.150 0.9800 1.065 320,318 +0.05(+4.93%)
Nov 17, 2023 0.9504 1.035 0.9504 1.015 185,350 +0.04(+3.78%)
Nov 16, 2023 0.9301 0.9799 0.9300 0.9780 31,744 +0.03(+2.95%)
Nov 15, 2023 0.9500 0.9800 0.8800 0.9500 134,318 +0.03(+3.49%)
Nov 14, 2023 0.8900 0.9200 0.8600 0.9180 91,749 +0.06(+6.56%)
Nov 13, 2023 0.8500 0.8697 0.8351 0.8615 28,827 +0.03(+3.16%)
Nov 10, 2023 0.8505 0.8591 0.8251 0.8351 64,448 -0.04(-5.07%)
Nov 09, 2023 0.9182 0.9182 0.8406 0.8797 65,278 +0.00(+0.23%)
Nov 08, 2023 0.9200 0.9200 0.8720 0.8777 27,720 -0.02(-2.48%)
Nov 07, 2023 0.8800 0.9159 0.8232 0.9000 72,941 -0.02(-1.75%)
Nov 06, 2023 0.8500 0.9200 0.8300 0.9160 249,626 +0.08(+9.02%)
Nov 03, 2023 0.8100 0.8500 0.8100 0.8402 57,952 +0.03(+3.73%)
Nov 02, 2023 0.8700 0.8700 0.8100 0.8100 74,436 -0.02(-2.41%)
Nov 01, 2023 0.8500 0.8770 0.8200 0.8300 20,833 -0.05(-5.43%)
Oct 31, 2023 0.8900 0.9064 0.8451 0.8777 25,071 +0.00(+0.54%)
Oct 30, 2023 0.8400 0.9000 0.8200 0.8730 71,323 +0.05(+6.46%)
Oct 27, 2023 0.8170 0.8390 0.7850 0.8200 77,827 +0.00(+0.37%)
Oct 26, 2023 0.7500 0.8170 0.7255 0.8170 113,644 +0.09(+12.67%)
Oct 25, 2023 0.8674 0.8986 0.7250 0.7251 428,387 -0.13(-15.69%)
Oct 24, 2023 0.8800 0.9436 0.8600 0.8600 175,291 -0.02(-2.27%)
Oct 23, 2023 0.9000 0.9000 0.8615 0.8800 58,495 -0.01(-0.73%)
Oct 20, 2023 0.9000 0.9100 0.8600 0.8865 258,471 -0.06(-6.06%)
Oct 19, 2023 0.9800 0.9950 0.9100 0.9437 88,317 -0.04(-3.70%)
Oct 18, 2023 1.030 1.040 0.9710 0.9800 94,814 -0.05(-4.85%)
Oct 17, 2023 1.030 1.070 1.020 1.030 40,442 -0.02(-1.90%)
Oct 16, 2023 1.020 1.077 1.010 1.050 40,188 +0.00(+0.00%)
Oct 13, 2023 1.050 1.080 1.030 1.050 24,807 -0.02(-2.33%)
Oct 12, 2023 1.060 1.100 1.020 1.075 53,326 -0.01(-0.46%)
Oct 11, 2023 1.050 1.110 1.020 1.080 61,694 +0.02(+1.89%)
Oct 10, 2023 1.072 1.098 0.9800 1.060 112,235 +0.02(+1.92%)
Oct 09, 2023 1.112 1.112 1.030 1.040 79,840 -0.02(-1.89%)
Oct 06, 2023 1.100 1.140 1.000 1.060 118,613 -0.01(-0.93%)
Oct 05, 2023 1.070 1.150 1.070 1.070 88,044 -0.03(-2.73%)
Oct 04, 2023 1.150 1.150 1.080 1.100 49,105 +0.00(+0.00%)
Oct 03, 2023 1.160 1.160 1.100 1.100 106,261 -0.06(-5.17%)
Oct 02, 2023 1.280 1.280 1.160 1.160 70,636 -0.04(-3.33%)
Sep 29, 2023 1.200 1.229 1.200 1.200 134,567 +0.01(+0.84%)
Sep 28, 2023 1.190 1.222 1.170 1.190 140,459 +0.01(+0.85%)
Sep 27, 2023 1.160 1.240 1.160 1.180 116,573 +0.01(+0.85%)
Sep 26, 2023 1.190 1.235 1.170 1.170 190,224 -0.01(-0.85%)
Sep 25, 2023 1.140 1.180 1.160 1.180 34,505 +0.02(+1.72%)
Sep 22, 2023 1.150 1.230 1.150 1.160 81,822 +0.00(+0.00%)
Sep 21, 2023 1.190 1.190 1.160 1.160 35,616 -0.01(-0.85%)
Sep 20, 2023 1.190 1.270 1.150 1.170 86,070 -0.03(-2.50%)
Sep 19, 2023 1.180 1.220 1.130 1.200 45,603 +0.04(+3.45%)
Sep 18, 2023 1.150 1.190 1.130 1.160 85,727 -0.01(-0.85%)
Sep 15, 2023 1.260 1.260 1.140 1.170 247,982 -0.05(-4.10%)
Sep 14, 2023 1.230 1.300 1.210 1.220 86,640 -0.02(-1.61%)
Sep 13, 2023 1.240 1.300 1.220 1.240 41,737 -0.01(-0.80%)
Sep 12, 2023 1.285 1.285 1.230 1.250 66,614 +0.00(+0.00%)
Sep 11, 2023 1.240 1.303 1.240 1.250 105,869 +0.01(+0.81%)
Sep 08, 2023 1.270 1.290 1.220 1.240 119,444 -0.04(-3.13%)
Sep 07, 2023 1.330 1.338 1.280 1.280 64,814 -0.07(-5.19%)
Sep 06, 2023 1.340 1.370 1.330 1.350 34,718 -0.02(-1.46%)
Sep 05, 2023 1.400 1.404 1.320 1.370 97,237 -0.01(-1.08%)
Sep 01, 2023 1.348 1.440 1.310 1.385 343,488 +0.08(+6.54%)
Aug 31, 2023 1.320 1.337 1.280 1.300 109,567 -0.02(-1.52%)
Aug 30, 2023 1.320 1.348 1.310 1.320 57,787 +0.00(+0.00%)
Aug 29, 2023 1.310 1.360 1.310 1.320 174,475 +0.02(+1.54%)
Aug 28, 2023 1.380 1.408 1.300 1.300 131,194 -0.07(-5.11%)
Aug 25, 2023 1.360 1.400 1.360 1.370 21,333 +0.01(+0.74%)
Aug 24, 2023 1.370 1.400 1.360 1.360 43,921 +0.01(+0.74%)
Aug 23, 2023 1.370 1.381 1.330 1.350 73,893 -0.02(-1.46%)
Aug 22, 2023 1.440 1.440 1.350 1.370 159,925 -0.06(-4.20%)
Aug 21, 2023 1.390 1.470 1.390 1.430 54,044 +0.00(+0.00%)
Aug 18, 2023 1.490 1.490 1.390 1.430 142,517 -0.07(-4.67%)
Aug 17, 2023 1.550 1.560 1.440 1.500 165,957 +0.02(+1.35%)
Aug 16, 2023 1.430 1.526 1.430 1.480 89,037 +0.02(+1.37%)
Aug 15, 2023 1.470 1.490 1.430 1.460 79,220 -0.03(-2.01%)
Aug 14, 2023 1.440 1.490 1.430 1.490 78,942 +0.03(+2.05%)
Aug 11, 2023 1.460 1.480 1.420 1.460 55,721 -0.01(-0.68%)
Aug 10, 2023 1.530 1.570 1.430 1.470 333,524 +0.05(+3.52%)
Aug 09, 2023 1.410 1.450 1.400 1.420 106,567 +0.02(+1.43%)
Aug 08, 2023 1.440 1.440 1.360 1.400 131,061 -0.03(-2.10%)
Aug 07, 2023 1.430 1.450 1.400 1.430 75,897 +0.01(+0.70%)
Aug 04, 2023 1.480 1.510 1.390 1.420 121,357 -0.03(-2.07%)
Aug 03, 2023 1.480 1.510 1.440 1.450 82,481 +0.03(+2.11%)
Aug 02, 2023 1.440 1.480 1.420 1.420 124,485 -0.07(-4.70%)
Aug 01, 2023 1.480 1.535 1.475 1.490 105,156 -0.05(-3.25%)
Jul 31, 2023 1.540 1.590 1.520 1.540 155,180 -0.01(-0.65%)
Jul 28, 2023 1.520 1.600 1.490 1.550 646,422 +0.08(+5.44%)
Jul 27, 2023 1.480 1.505 1.450 1.470 136,024 +0.04(+2.80%)
Jul 26, 2023 1.510 1.540 1.430 1.430 244,029 -0.08(-5.30%)
Jul 25, 2023 1.510 1.620 1.510 1.510 573,906 +0.06(+4.14%)
Jul 24, 2023 1.390 1.470 1.372 1.450 357,348 +0.06(+4.32%)
Jul 21, 2023 1.430 1.430 1.360 1.390 91,595 +0.04(+2.96%)
Jul 20, 2023 1.440 1.460 1.330 1.350 236,065 -0.08(-5.59%)
Jul 19, 2023 1.532 1.586 1.410 1.430 276,676 -0.07(-4.67%)
Jul 18, 2023 1.560 1.560 1.500 1.500 90,815 -0.05(-3.23%)
Jul 17, 2023 1.590 1.590 1.537 1.550 112,103 -0.01(-0.64%)
Jul 14, 2023 1.540 1.630 1.540 1.560 149,086 -0.04(-2.50%)
Jul 13, 2023 1.580 1.640 1.580 1.600 119,432 +0.04(+2.56%)
Jul 12, 2023 1.620 1.640 1.550 1.560 292,989 -0.03(-1.89%)
Jul 11, 2023 1.630 1.630 1.550 1.590 105,783 -0.03(-1.85%)
Jul 10, 2023 1.530 1.640 1.530 1.620 71,997 +0.05(+3.18%)
Jul 07, 2023 1.530 1.620 1.520 1.570 153,033 +0.07(+4.67%)
Jul 06, 2023 1.630 1.670 1.500 1.500 217,225 -0.15(-9.09%)
Jul 05, 2023 1.660 1.710 1.650 1.650 84,158 -0.01(-0.60%)
Jul 03, 2023 1.660 1.710 1.650 1.660 257,256 +0.01(+0.61%)
Jun 30, 2023 1.697 1.705 1.640 1.650 49,763 -0.03(-1.79%)
Jun 29, 2023 1.680 1.730 1.670 1.680 72,538 -0.03(-1.75%)
Jun 28, 2023 1.660 1.700 1.640 1.710 66,991 +0.06(+3.64%)
Jun 27, 2023 1.620 1.730 1.620 1.650 173,939 +0.04(+2.48%)
Jun 26, 2023 1.590 1.650 1.590 1.610 37,753 -0.02(-1.23%)
Jun 23, 2023 1.600 1.680 1.600 1.630 117,670 -0.02(-1.21%)
Jun 22, 2023 1.620 1.670 1.590 1.650 90,737 +0.00(+0.00%)
Jun 21, 2023 1.660 1.719 1.645 1.650 111,605 -0.03(-1.79%)
Jun 20, 2023 1.750 1.830 1.660 1.680 329,431 -0.09(-5.08%)
Jun 16, 2023 1.830 1.830 1.700 1.770 521,894 -0.04(-2.21%)
Jun 15, 2023 1.830 1.830 1.740 1.810 274,957 +0.06(+3.43%)
Jun 14, 2023 1.710 1.830 1.670 1.750 469,709 +0.06(+3.55%)
Jun 13, 2023 1.680 1.750 1.630 1.690 354,740 -0.01(-0.59%)
Jun 12, 2023 1.550 1.700 1.522 1.700 349,498 +0.07(+4.29%)
Jun 09, 2023 1.570 1.749 1.410 1.630 1,316,142 +0.04(+2.52%)
Jun 08, 2023 1.410 1.610 1.400 1.590 751,702 +0.19(+13.57%)
Jun 07, 2023 1.420 1.440 1.330 1.400 282,838 -0.01(-0.71%)
Jun 06, 2023 1.300 1.450 1.290 1.410 263,426 +0.14(+11.02%)
Jun 05, 2023 1.240 1.310 1.240 1.270 94,842 +0.02(+1.60%)
Jun 02, 2023 1.260 1.320 1.230 1.250 201,217 +0.02(+1.63%)
Jun 01, 2023 1.120 1.400 1.120 1.230 745,121 +0.12(+10.81%)
May 31, 2023 1.160 1.180 1.050 1.110 362,421 -0.07(-5.93%)
May 30, 2023 1.300 1.300 1.150 1.180 267,982 -0.11(-8.53%)
May 26, 2023 1.240 1.310 1.240 1.290 82,267 +0.04(+3.20%)
May 25, 2023 1.300 1.318 1.250 1.250 72,461 -0.05(-3.85%)
May 24, 2023 1.350 1.380 1.290 1.300 108,058 -0.09(-6.47%)
May 23, 2023 1.310 1.430 1.303 1.390 166,296 +0.08(+6.11%)
May 22, 2023 1.300 1.345 1.280 1.310 130,472 +0.03(+2.34%)
May 19, 2023 1.270 1.330 1.270 1.280 145,781 +0.01(+0.79%)
May 18, 2023 1.310 1.323 1.270 1.270 132,639 -0.05(-4.15%)
May 17, 2023 1.290 1.340 1.280 1.325 202,013 -0.04(-2.57%)
May 16, 2023 1.400 1.440 1.340 1.360 130,066 -0.06(-4.23%)
May 15, 2023 1.460 1.490 1.390 1.420 122,906 -0.01(-0.35%)
May 12, 2023 1.450 1.490 1.400 1.425 198,924 -0.03(-2.40%)
May 11, 2023 1.510 1.510 1.360 1.460 477,657 -0.08(-5.19%)
May 10, 2023 1.670 1.710 1.520 1.540 578,812 -0.15(-8.88%)
May 09, 2023 1.720 1.740 1.630 1.690 444,016 -0.07(-3.98%)
May 08, 2023 1.810 1.820 1.710 1.760 309,927 -0.04(-2.22%)
May 05, 2023 1.790 1.840 1.790 1.800 179,557 +0.01(+0.56%)
May 04, 2023 1.720 1.850 1.720 1.790 363,053 +0.04(+2.29%)
May 03, 2023 1.810 1.820 1.750 1.750 226,788 -0.06(-3.31%)
May 02, 2023 2.000 2.010 1.800 1.810 487,440 -0.17(-8.59%)
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.