Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: JCPI )

46.51 -0.04 (-0.10%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	49.85	49.95	49.78	49.84	12,938	-0.17(-0.34%)
May 27, 2022	49.96	50.01	49.96	50.01	6,893	+0.18(+0.35%)
May 26, 2022	49.73	49.83	49.68	49.83	32,277	+0.33(+0.67%)
May 25, 2022	49.49	49.50	49.44	49.50	8,461	+0.20(+0.41%)
May 24, 2022	49.23	49.42	49.23	49.30	91,869	+0.06(+0.12%)
May 23, 2022	49.10	49.28	49.06	49.24	115,120	-0.05(-0.10%)
May 20, 2022	49.37	49.39	49.19	49.29	84,900	+0.09(+0.17%)
May 19, 2022	49.42	49.44	49.18	49.20	16,942	-0.10(-0.19%)
May 18, 2022	49.25	49.43	49.21	49.30	30,654	+0.18(+0.37%)
May 17, 2022	49.37	49.39	48.15	49.12	110,769	-0.22(-0.45%)
May 16, 2022	49.35	49.42	49.31	49.34	22,934	+0.09(+0.18%)
May 13, 2022	49.16	49.25	49.08	49.25	24,870	+0.06(+0.12%)
May 11, 2022				49.19	0	+0.28(+0.57%)
May 10, 2022	49.03	49.18	48.91	48.91	199,189	-0.20(-0.41%)
May 09, 2022	49.21	49.24	49.04	49.11	18,521	-0.23(-0.46%)
May 06, 2022	49.03	49.48	49.03	49.34	42,946	+0.14(+0.28%)
May 05, 2022	49.25	49.32	49.11	49.20	12,495	-0.09(-0.18%)
May 04, 2022	49.13	49.38	49.04	49.29	22,933	+0.23(+0.47%)
May 03, 2022	49.40	49.55	49.06	49.06	58,422	-0.20(-0.40%)
May 02, 2022	49.15	49.52	47.53	49.26	23,708	-0.74(-1.49%)
Apr 28, 2022				50.00	0	+0.06(+0.12%)
Apr 27, 2022				49.94	0	+0.11(+0.23%)
Apr 26, 2022	49.80	49.87	49.73	49.83	8,513	+0.10(+0.21%)
Apr 25, 2022	49.92	49.99	49.69	49.72	22,951	-0.20(-0.40%)
Apr 22, 2022	49.92	50.12	49.90	49.92	16,057	-0.03(-0.06%)
Apr 21, 2022	49.85	49.97	49.70	49.95	367,582	+0.13(+0.25%)
Apr 20, 2022	49.80	49.82	49.67	49.82	16,543	+0.10(+0.20%)
Apr 19, 2022	49.85	49.89	49.72	49.72	11,448	-0.22(-0.45%)
Apr 18, 2022	49.86	50.08	49.86	49.95	7,967	+0.05(+0.11%)
Apr 14, 2022	49.98	50.01	49.86	49.89	19,190	-0.05(-0.09%)
Apr 13, 2022	49.93	50.08	49.91	49.94	44,085	+0.01(+0.03%)
Apr 12, 2022	50.10	50.10	49.92	49.92	17,774	-0.16(-0.31%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: JCPI )

Historical Prices