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

Mechel Oao ADR (NY: MTL )

2.250 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 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, 2018 3.800 3.820 3.670 3.670 315,776 -0.08(-2.13%)
Apr 27, 2018 3.800 3.825 3.710 3.750 58,535 +0.04(+1.08%)
Apr 26, 2018 3.820 3.820 3.700 3.710 82,596 -0.02(-0.54%)
Apr 25, 2018 3.790 3.790 3.710 3.730 54,574 -0.13(-3.37%)
Apr 24, 2018 3.900 3.900 3.800 3.860 81,102 +0.02(+0.52%)
Apr 23, 2018 3.920 3.990 3.810 3.840 92,691 -0.07(-1.79%)
Apr 20, 2018 3.790 3.970 3.790 3.910 76,977 +0.12(+3.17%)
Apr 19, 2018 3.760 3.790 3.690 3.790 112,909 -0.06(-1.56%)
Apr 18, 2018 3.700 3.850 3.680 3.850 172,777 +0.28(+7.84%)
Apr 17, 2018 3.580 3.670 3.530 3.570 110,300 +0.04(+1.13%)
Apr 16, 2018 3.510 3.550 3.420 3.530 177,597 +0.03(+0.86%)
Apr 13, 2018 3.600 3.640 3.470 3.500 70,718 -0.09(-2.51%)
Apr 12, 2018 3.540 3.640 3.540 3.590 186,791 +0.09(+2.57%)
Apr 11, 2018 3.370 3.500 3.300 3.500 368,079 +0.11(+3.24%)
Apr 10, 2018 3.500 3.580 3.385 3.390 281,711 +0.02(+0.59%)
Apr 09, 2018 3.600 3.600 3.350 3.370 432,926 -0.89(-20.89%)
Apr 06, 2018 4.410 4.410 4.210 4.260 142,427 -0.14(-3.18%)
Apr 05, 2018 4.500 4.540 4.370 4.400 97,700 -0.26(-5.58%)
Apr 04, 2018 4.480 4.720 4.480 4.660 190,198 +0.20(+4.48%)
Apr 03, 2018 4.380 4.490 4.350 4.460 195,968 +0.22(+5.19%)
Apr 02, 2018 4.360 4.360 4.240 4.240 137,095 -0.11(-2.53%)
Mar 29, 2018 4.350 4.350 4.350 0 +0.02(+0.46%)
Mar 28, 2018 4.330 4.350 4.250 4.330 201,473 -0.07(-1.59%)
Mar 27, 2018 4.500 4.510 4.350 4.400 146,868 +0.00(+0.00%)
Mar 26, 2018 4.530 4.540 4.380 4.400 104,900 -0.07(-1.57%)
Mar 23, 2018 4.570 4.580 4.460 4.470 101,604 -0.06(-1.32%)
Mar 22, 2018 4.650 4.670 4.530 4.530 133,625 -0.12(-2.58%)
Mar 21, 2018 4.620 4.750 4.610 4.650 122,530 +0.03(+0.65%)
Mar 20, 2018 4.530 4.620 4.500 4.620 149,770 +0.18(+4.05%)
Mar 19, 2018 4.530 4.586 4.420 4.440 370,700 -0.10(-2.20%)
Mar 16, 2018 4.590 4.670 4.530 4.540 201,641 +0.01(+0.22%)
Mar 15, 2018 4.630 4.650 4.520 4.530 130,155 +0.00(+0.00%)
Mar 14, 2018 4.770 4.770 4.510 4.530 142,445 -0.18(-3.82%)
Mar 13, 2018 4.820 4.840 4.700 4.710 64,348 -0.03(-0.63%)
Mar 12, 2018 4.740 4.810 4.700 4.740 98,378 +0.00(+0.00%)
Mar 09, 2018 4.920 4.920 4.710 4.740 226,524 -0.03(-0.63%)
Mar 08, 2018 4.780 4.800 4.710 4.770 45,298 +0.01(+0.21%)
Mar 07, 2018 4.860 4.760 4.760 59,896 -0.06(-1.24%)
Mar 06, 2018 4.900 4.900 4.810 4.820 27,572 -0.04(-0.82%)
Mar 05, 2018 4.870 4.910 4.820 4.860 102,968 -0.03(-0.61%)
Mar 02, 2018 4.900 4.900 4.780 4.890 51,533 -0.09(-1.81%)
Mar 01, 2018 4.990 5.070 4.918 4.980 58,569 +0.05(+1.01%)
Feb 28, 2018 5.040 5.070 4.925 4.930 107,942 -0.14(-2.76%)
Feb 27, 2018 5.200 5.210 5.050 5.070 70,528 -0.14(-2.69%)
Feb 26, 2018 5.200 5.250 5.160 5.210 113,862 +0.15(+2.96%)
Feb 23, 2018 5.030 5.080 4.890 5.060 124,737 +0.01(+0.20%)
Feb 22, 2018 5.030 5.050 244,600 +0.05(+1.00%)
Feb 21, 2018 5.040 5.040 4.950 5.000 64,968 +0.03(+0.60%)
Feb 20, 2018 5.010 5.050 4.950 4.970 60,016 -0.14(-2.74%)
Feb 16, 2018 5.110 5.110 5.110 0 -0.04(-0.78%)
Feb 15, 2018 5.160 5.180 5.080 5.150 146,879 +0.27(+5.53%)
Feb 14, 2018 4.920 4.750 4.880 78,155 +0.12(+2.52%)
Feb 13, 2018 4.770 4.800 4.680 4.760 92,283 +0.10(+2.15%)
Feb 12, 2018 4.720 4.740 4.630 4.660 99,044 +0.24(+5.43%)
Feb 09, 2018 4.530 4.590 4.310 4.420 138,742 -0.09(-2.00%)
Feb 08, 2018 4.700 4.700 4.510 4.510 127,398 -0.11(-2.38%)
Feb 07, 2018 4.730 4.740 4.560 4.620 72,663 -0.08(-1.70%)
Feb 06, 2018 4.670 4.780 4.610 4.700 97,173 -0.13(-2.69%)
Feb 05, 2018 4.940 4.960 4.820 4.830 144,389 -0.10(-2.03%)
Feb 02, 2018 5.100 5.120 4.910 4.930 98,755 -0.23(-4.46%)
Feb 01, 2018 5.170 5.250 5.130 5.160 95,598 +0.11(+2.18%)
Jan 31, 2018 5.050 5.175 5.040 5.050 299,375 +0.02(+0.40%)
Jan 30, 2018 5.140 5.140 5.005 5.030 121,716 -0.02(-0.40%)
Jan 29, 2018 5.110 5.150 5.050 5.050 153,430 -0.13(-2.51%)
Jan 26, 2018 5.240 5.260 5.160 5.180 83,360 -0.05(-0.96%)
Jan 25, 2018 5.400 5.400 5.210 5.230 129,193 -0.09(-1.69%)
Jan 24, 2018 5.360 5.440 5.284 5.320 130,224 -0.04(-0.75%)
Jan 23, 2018 5.310 5.390 5.310 5.360 198,369 +0.05(+0.94%)
Jan 22, 2018 5.360 5.360 5.260 5.310 153,303 +0.14(+2.71%)
Jan 19, 2018 5.170 5.250 5.080 5.170 92,240 +0.02(+0.39%)
Jan 18, 2018 5.250 5.320 5.140 5.150 110,651 -0.09(-1.72%)
Jan 17, 2018 5.230 5.320 5.210 5.240 193,138 +0.01(+0.19%)
Jan 16, 2018 5.400 5.400 5.180 5.230 224,327 -0.17(-3.15%)
Jan 12, 2018 5.400 5.400 5.400 0 -0.02(-0.37%)
Jan 11, 2018 5.350 5.500 5.330 5.420 189,527 +0.06(+1.12%)
Jan 10, 2018 5.260 5.360 91,743 +0.01(+0.19%)
Jan 09, 2018 5.380 5.450 5.330 5.350 145,421 -0.08(-1.47%)
Jan 08, 2018 5.280 5.450 5.280 5.430 130,359 +0.03(+0.56%)
Jan 05, 2018 5.410 5.500 5.365 5.400 139,973 -0.14(-2.53%)
Jan 04, 2018 5.480 5.600 5.370 5.540 167,779 +0.06(+1.09%)
Jan 03, 2018 5.380 5.570 5.360 5.480 182,592 +0.17(+3.20%)
Jan 02, 2018 5.230 5.331 5.200 5.310 236,023 +0.05(+0.95%)
Dec 29, 2017 5.260 5.260 5.260 0 +0.26(+5.20%)
Dec 28, 2017 4.840 5.010 4.800 5.000 413,833 +0.07(+1.42%)
Dec 27, 2017 4.750 4.970 4.750 4.930 477,796 +0.24(+5.12%)
Dec 26, 2017 4.300 4.690 4.300 4.690 251,045 +0.48(+11.40%)
Dec 22, 2017 4.350 4.390 4.210 4.210 250,152 +0.08(+1.94%)
Dec 21, 2017 4.280 4.340 4.000 4.130 860,919 -0.30(-6.77%)
Dec 20, 2017 4.440 4.520 4.370 4.430 131,334 -0.05(-1.12%)
Dec 19, 2017 4.510 4.550 4.480 4.480 121,824 -0.07(-1.54%)
Dec 18, 2017 4.500 4.560 4.450 4.550 409,515 +0.33(+7.82%)
Dec 15, 2017 4.570 4.590 4.220 4.220 1,292,117 -0.28(-6.22%)
Dec 14, 2017 4.640 4.640 4.500 4.500 69,098 -0.13(-2.81%)
Dec 13, 2017 4.590 4.650 4.540 4.630 179,295 +0.02(+0.43%)
Dec 12, 2017 4.580 4.630 4.530 4.610 76,198 +0.03(+0.66%)
Dec 11, 2017 4.660 4.670 4.540 4.580 112,815 +0.08(+1.78%)
Dec 08, 2017 4.520 4.540 4.490 4.500 45,408 +0.04(+0.90%)
Dec 07, 2017 4.430 4.580 4.420 4.460 108,928 -0.21(-4.50%)
Dec 06, 2017 4.920 4.920 4.660 4.670 194,568 +0.19(+4.24%)
Dec 05, 2017 4.500 4.500 4.479 4.480 41,963 -0.01(-0.22%)
Dec 04, 2017 4.500 4.540 4.460 4.490 127,703 -0.09(-1.97%)
Dec 01, 2017 4.680 4.680 4.540 4.580 66,732 -0.04(-0.87%)
Nov 30, 2017 4.700 4.720 4.610 4.620 187,698 -0.10(-2.12%)
Nov 29, 2017 4.830 4.850 4.710 4.720 66,716 -0.24(-4.84%)
Nov 28, 2017 4.950 4.960 4.910 4.960 107,394 +0.09(+1.85%)
Nov 27, 2017 4.980 4.980 4.850 4.870 97,792 +0.11(+2.31%)
Nov 24, 2017 4.860 4.860 4.750 4.760 39,227 -0.11(-2.26%)
Nov 22, 2017 4.890 4.915 4.830 4.870 33,680 +0.01(+0.21%)
Nov 21, 2017 4.750 4.870 4.670 4.860 212,304 +0.37(+8.24%)
Nov 20, 2017 4.530 4.610 4.470 4.490 70,306 -0.08(-1.75%)
Nov 17, 2017 4.570 4.620 4.520 4.570 87,512 +0.06(+1.33%)
Nov 16, 2017 4.510 4.600 4.470 4.510 87,168 +0.05(+1.12%)
Nov 15, 2017 4.680 4.680 4.450 4.460 113,175 -0.23(-4.90%)
Nov 14, 2017 4.830 4.840 4.660 4.690 130,433 -0.11(-2.29%)
Nov 13, 2017 4.890 4.890 4.790 4.800 96,612 -0.05(-1.03%)
Nov 10, 2017 4.870 4.950 4.850 4.850 63,329 -0.05(-1.02%)
Nov 09, 2017 4.890 4.950 4.890 4.900 72,655 +0.00(+0.00%)
Nov 08, 2017 4.900 4.950 4.900 4.900 118,906 +0.03(+0.62%)
Nov 07, 2017 4.980 4.980 4.800 4.870 174,993 -0.11(-2.21%)
Nov 06, 2017 4.840 5.000 4.840 4.980 46,000 +0.11(+2.26%)
Nov 03, 2017 4.970 4.990 4.850 4.870 80,954 -0.08(-1.62%)
Nov 02, 2017 4.990 5.000 4.910 4.950 62,160 -0.05(-1.00%)
Nov 01, 2017 5.030 5.050 4.980 5.000 63,827 +0.05(+1.01%)
Oct 31, 2017 5.050 5.065 4.920 4.950 392,634 -0.11(-2.17%)
Oct 30, 2017 5.140 5.180 5.021 5.060 111,854 -0.07(-1.36%)
Oct 27, 2017 5.100 5.170 5.100 5.130 112,298 +0.13(+2.60%)
Oct 26, 2017 5.150 5.160 4.971 5.000 83,566 -0.15(-2.91%)
Oct 25, 2017 5.120 5.170 5.060 5.150 148,842 -0.03(-0.58%)
Oct 24, 2017 5.170 5.190 5.122 5.180 33,828 -0.05(-0.96%)
Oct 23, 2017 5.240 5.310 5.220 5.230 77,318 -0.03(-0.57%)
Oct 20, 2017 5.230 5.280 5.210 5.260 44,963 +0.00(+0.00%)
Oct 19, 2017 5.190 5.270 5.140 5.260 149,601 +0.02(+0.38%)
Oct 18, 2017 5.290 5.350 5.100 5.240 1,298,152 +0.10(+1.95%)
Oct 17, 2017 5.010 5.149 4.940 5.140 1,972,859 +0.19(+3.84%)
Oct 16, 2017 5.070 5.080 4.940 4.950 1,996,209 -0.02(-0.40%)
Oct 13, 2017 5.010 5.050 4.910 4.970 716,262 +0.05(+1.02%)
Oct 12, 2017 5.000 5.000 4.900 4.920 74,129 -0.08(-1.60%)
Oct 11, 2017 5.120 5.120 4.970 5.000 375,081 +0.06(+1.21%)
Oct 10, 2017 5.100 5.170 4.940 4.940 346,314 -0.15(-2.95%)
Oct 09, 2017 5.110 5.150 5.060 5.090 98,482 +0.03(+0.59%)
Oct 06, 2017 5.030 5.100 4.980 5.060 71,015 +0.06(+1.20%)
Oct 05, 2017 5.100 5.110 5.000 5.000 51,305 -0.06(-1.19%)
Oct 04, 2017 5.090 5.186 5.020 5.060 161,455 -0.03(-0.59%)
Oct 03, 2017 5.140 5.140 4.940 5.090 88,390 -0.03(-0.59%)
Oct 02, 2017 5.150 5.180 5.020 5.120 120,159 -0.05(-0.97%)
Sep 29, 2017 5.110 5.220 5.110 5.170 123,901 +0.04(+0.78%)
Sep 28, 2017 5.160 5.170 5.060 5.130 234,240 -0.12(-2.29%)
Sep 27, 2017 5.160 5.220 5.080 5.250 192,545 +0.14(+2.74%)
Sep 26, 2017 5.260 5.281 5.110 5.110 80,630 -0.16(-3.04%)
Sep 25, 2017 5.410 5.440 5.260 5.270 160,122 +0.11(+2.13%)
Sep 22, 2017 5.190 5.320 5.155 5.160 59,989 -0.02(-0.39%)
Sep 21, 2017 5.250 5.310 5.090 5.180 103,763 -0.15(-2.81%)
Sep 20, 2017 5.320 5.350 5.220 5.330 110,041 +0.07(+1.33%)
Sep 19, 2017 5.340 5.340 5.240 5.260 37,484 -0.05(-0.94%)
Sep 18, 2017 5.450 5.450 5.270 5.310 67,330 -0.14(-2.57%)
Sep 15, 2017 5.280 5.450 5.230 5.450 324,494 +0.15(+2.83%)
Sep 14, 2017 5.400 5.400 5.250 5.300 170,535 +0.00(+0.00%)
Sep 13, 2017 5.480 5.520 5.267 5.300 198,100 -0.16(-2.93%)
Sep 12, 2017 5.520 5.550 5.450 5.460 105,232 -0.14(-2.50%)
Sep 11, 2017 5.650 5.660 5.510 5.600 81,281 +0.01(+0.18%)
Sep 08, 2017 5.650 5.660 5.530 5.590 103,397 -0.04(-0.71%)
Sep 07, 2017 5.590 5.680 5.570 5.630 241,420 -0.02(-0.35%)
Sep 06, 2017 5.600 5.710 5.520 5.650 93,976 +0.09(+1.62%)
Sep 05, 2017 5.730 5.733 5.540 5.560 82,438 -0.20(-3.47%)
Sep 01, 2017 5.750 5.790 5.700 5.760 139,336 +0.08(+1.41%)
Aug 31, 2017 5.630 5.760 5.600 5.680 186,098 +0.23(+4.22%)
Aug 30, 2017 5.490 5.550 5.435 5.450 75,232 -0.04(-0.73%)
Aug 29, 2017 5.430 5.522 5.400 5.490 111,617 +0.01(+0.18%)
Aug 28, 2017 5.490 5.600 5.480 5.480 83,517 +0.02(+0.37%)
Aug 25, 2017 5.510 5.560 5.420 5.460 123,380 +0.14(+2.63%)
Aug 24, 2017 5.390 5.500 5.220 5.320 275,764 -0.41(-7.16%)
Aug 23, 2017 5.370 5.750 5.350 5.730 516,159 +0.21(+3.80%)
Aug 22, 2017 5.300 5.560 5.170 5.520 479,988 +0.39(+7.60%)
Aug 21, 2017 5.140 5.150 5.060 5.130 188,970 +0.13(+2.60%)
Aug 18, 2017 5.030 5.060 4.930 5.000 81,030 +0.04(+0.81%)
Aug 17, 2017 5.090 5.170 4.950 4.960 102,222 -0.10(-1.98%)
Aug 16, 2017 5.060 5.110 5.020 5.060 95,148 +0.05(+1.00%)
Aug 15, 2017 5.020 5.040 4.910 5.010 104,031 +0.11(+2.24%)
Aug 14, 2017 4.900 5.030 4.810 4.900 118,940 +0.06(+1.24%)
Aug 11, 2017 4.890 4.935 4.825 4.840 100,765 -0.05(-1.02%)
Aug 10, 2017 5.030 5.050 4.888 4.890 82,914 -0.22(-4.31%)
Aug 09, 2017 5.150 5.180 5.090 5.110 124,012 +0.03(+0.59%)
Aug 08, 2017 5.180 5.190 5.050 5.080 307,534 +0.09(+1.80%)
Aug 07, 2017 4.920 5.085 4.880 4.990 467,629 +0.11(+2.25%)
Aug 04, 2017 4.800 4.890 4.770 4.880 121,810 +0.19(+4.05%)
Aug 03, 2017 4.900 4.900 4.670 4.690 114,048 -0.04(-0.85%)
Aug 02, 2017 4.830 4.840 4.700 4.730 139,025 -0.13(-2.67%)
Aug 01, 2017 4.770 4.870 4.745 4.860 76,348 +0.10(+2.10%)
Jul 31, 2017 4.750 4.890 4.650 4.760 341,324 +0.12(+2.59%)
Jul 28, 2017 4.640 4.680 4.610 4.640 116,159 -0.23(-4.72%)
Jul 27, 2017 4.940 4.940 4.800 4.870 89,971 -0.04(-0.81%)
Jul 26, 2017 4.840 4.940 4.840 4.910 85,350 +0.07(+1.45%)
Jul 25, 2017 4.870 4.890 4.780 4.840 105,367 -0.04(-0.82%)
Jul 24, 2017 4.810 4.970 4.710 4.880 119,804 -0.08(-1.61%)
Jul 21, 2017 4.950 4.980 4.890 4.960 113,123 -0.09(-1.78%)
Jul 20, 2017 5.090 5.000 5.050 174,791 +0.05(+1.00%)
Jul 19, 2017 4.820 5.000 4.820 5.000 122,361 +0.08(+1.63%)
Jul 18, 2017 4.900 4.960 4.880 4.920 62,129 -0.07(-1.40%)
Jul 17, 2017 4.830 4.990 4.800 4.990 215,683 +0.15(+3.10%)
Jul 14, 2017 4.870 4.880 4.775 4.840 93,871 -0.16(-3.20%)
Jul 13, 2017 4.860 5.000 4.830 5.000 134,658 -0.02(-0.40%)
Jul 12, 2017 4.880 5.020 4.850 5.020 192,633 +0.23(+4.80%)
Jul 11, 2017 4.660 4.800 4.660 4.790 58,971 +0.02(+0.42%)
Jul 10, 2017 4.710 4.800 4.680 4.770 98,242 +0.13(+2.80%)
Jul 07, 2017 4.720 4.720 4.610 4.640 72,815 -0.14(-2.93%)
Jul 06, 2017 4.790 4.850 4.720 4.780 53,526 -0.16(-3.24%)
Jul 05, 2017 4.790 4.940 4.690 4.940 204,097 +0.22(+4.66%)
Jul 03, 2017 4.650 4.740 4.640 4.720 53,029 +0.09(+1.94%)
Jun 30, 2017 4.650 4.700 4.580 4.630 148,136 +0.03(+0.65%)
Jun 29, 2017 4.740 4.740 4.500 4.600 190,416 -0.10(-2.13%)
Jun 28, 2017 4.620 4.770 4.570 4.700 115,023 +0.14(+3.07%)
Jun 27, 2017 4.550 4.640 4.530 4.560 107,841 +0.03(+0.66%)
Jun 26, 2017 4.630 4.630 4.430 4.530 126,918 -0.06(-1.31%)
Jun 23, 2017 4.500 4.600 4.470 4.590 199,354 +0.14(+3.15%)
Jun 22, 2017 4.470 4.520 4.330 4.450 191,996 +0.23(+5.45%)
Jun 21, 2017 4.270 4.320 4.172 4.220 123,426 -0.10(-2.31%)
Jun 20, 2017 4.300 4.380 4.280 4.320 124,985 +0.04(+0.93%)
Jun 19, 2017 4.250 4.390 4.240 4.280 232,282 +0.03(+0.71%)
Jun 16, 2017 4.360 4.440 4.160 4.250 210,112 -0.11(-2.52%)
Jun 15, 2017 4.510 4.580 4.280 4.360 201,023 -0.18(-3.96%)
Jun 14, 2017 4.730 4.770 4.460 4.540 206,891 -0.27(-5.61%)
Jun 13, 2017 4.790 4.840 4.730 4.810 97,785 -0.02(-0.41%)
Jun 12, 2017 4.860 4.920 4.780 4.830 114,493 -0.10(-2.03%)
Jun 09, 2017 4.980 5.000 4.860 4.930 148,518 +0.01(+0.20%)
Jun 08, 2017 4.960 4.970 4.850 4.920 138,127 -0.22(-4.28%)
Jun 07, 2017 5.250 5.250 5.100 5.140 78,454 -0.12(-2.28%)
Jun 06, 2017 5.310 5.330 5.215 5.260 120,147 +0.02(+0.38%)
Jun 05, 2017 5.190 5.270 5.120 5.240 125,114 +0.10(+1.95%)
Jun 02, 2017 5.220 5.250 5.140 5.140 110,194 -0.18(-3.38%)
Jun 01, 2017 5.280 5.370 5.220 5.320 245,217 -0.06(-1.12%)
May 31, 2017 5.540 5.700 5.300 5.380 1,037,899 +0.31(+6.11%)
May 30, 2017 5.170 5.175 5.045 5.070 125,745 -0.18(-3.43%)
May 26, 2017 5.280 5.280 5.120 5.250 132,044 -0.08(-1.50%)
May 25, 2017 5.350 5.450 5.244 5.330 125,631 +0.02(+0.38%)
May 24, 2017 5.360 5.500 5.260 5.310 103,675 -0.15(-2.75%)
May 23, 2017 5.480 5.550 5.400 5.460 166,791 +0.28(+5.41%)
May 22, 2017 5.150 5.190 5.080 5.180 65,667 +0.03(+0.58%)
May 19, 2017 5.160 5.220 5.130 5.150 71,935 +0.06(+1.18%)
May 18, 2017 5.170 5.220 5.010 5.090 291,248 -0.18(-3.42%)
May 17, 2017 5.350 5.415 5.230 5.270 109,589 -0.17(-3.13%)
May 16, 2017 5.580 5.630 5.400 5.440 75,473 -0.10(-1.81%)
May 15, 2017 5.520 5.610 5.510 5.540 36,427 +0.04(+0.73%)
May 12, 2017 5.600 5.625 5.490 5.500 86,245 -0.03(-0.54%)
May 11, 2017 5.610 5.630 5.510 5.530 85,373 -0.21(-3.66%)
May 10, 2017 5.660 5.780 5.650 5.740 109,039 +0.11(+1.95%)
May 09, 2017 5.520 5.780 5.490 5.630 120,478 +0.13(+2.36%)
May 08, 2017 5.500 5.590 5.490 5.500 82,785 -0.11(-1.96%)
May 05, 2017 5.550 5.620 5.490 5.610 247,241 -0.16(-2.77%)
May 04, 2017 5.880 5.930 5.710 5.770 191,753 -0.19(-3.19%)
May 03, 2017 5.940 6.090 5.900 5.960 165,717 +0.16(+2.76%)
May 02, 2017 5.870 5.940 5.800 5.800 210,341 -0.21(-3.49%)
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.