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

Gap (NY: GPS )

24.55 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 21, 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, 2020 8.760 8.770 7.980 8.120 23,165,780 -0.93(-10.28%)
Apr 29, 2020 9.090 9.370 8.780 9.050 11,396,922 +0.44(+5.11%)
Apr 28, 2020 8.160 8.770 8.075 8.610 14,675,027 +0.82(+10.53%)
Apr 27, 2020 6.940 7.840 6.850 7.790 9,651,117 +0.89(+12.90%)
Apr 24, 2020 7.170 7.250 6.595 6.900 14,140,900 -0.20(-2.82%)
Apr 23, 2020 7.020 7.440 6.980 7.100 10,936,130 -0.01(-0.14%)
Apr 22, 2020 7.710 7.840 6.960 7.110 11,318,922 -0.45(-5.95%)
Apr 21, 2020 7.450 7.840 7.285 7.560 6,383,496 -0.28(-3.57%)
Apr 20, 2020 8.020 8.290 7.710 7.840 7,297,603 -0.51(-6.11%)
Apr 17, 2020 8.170 8.820 8.080 8.350 11,515,400 -0.04(-0.48%)
Apr 16, 2020 7.730 7.850 7.410 8.390 6,457,068 +0.68(+8.82%)
Apr 15, 2020 8.000 8.060 7.410 7.710 10,330,727 -0.72(-8.54%)
Apr 14, 2020 8.810 9.010 8.180 8.430 8,991,047 +0.10(+1.20%)
Apr 13, 2020 9.160 9.320 8.110 8.330 11,476,900 -0.76(-8.36%)
Apr 09, 2020 8.350 9.390 8.250 9.090 18,870,200 +1.24(+15.80%)
Apr 08, 2020 7.150 8.070 6.920 7.850 11,655,781 +0.88(+12.63%)
Apr 07, 2020 7.230 7.860 6.880 6.970 21,926,330 +0.38(+5.77%)
Apr 06, 2020 6.220 6.800 6.110 6.590 14,018,359 +0.94(+16.64%)
Apr 03, 2020 5.500 5.790 5.470 5.650 15,268,600 +0.15(+2.73%)
Apr 02, 2020 5.820 6.140 5.260 5.500 17,445,052 -0.39(-6.62%)
Apr 01, 2020 6.530 6.650 5.700 5.890 14,969,359 -1.15(-16.34%)
Mar 31, 2020 7.190 7.430 6.900 7.040 9,532,984 -0.38(-5.12%)
Mar 30, 2020 7.650 7.670 7.120 7.420 7,686,124 -0.37(-4.75%)
Mar 27, 2020 7.820 8.000 7.400 7.790 8,422,200 -0.66(-7.81%)
Mar 26, 2020 9.060 9.340 8.430 8.450 10,840,899 -0.53(-5.90%)
Mar 25, 2020 8.520 9.690 7.780 8.980 12,522,559 +0.85(+10.46%)
Mar 24, 2020 6.900 8.230 6.620 8.130 11,110,635 +1.85(+29.46%)
Mar 23, 2020 7.130 7.230 6.040 6.280 13,734,523 -0.94(-13.02%)
Mar 20, 2020 8.280 8.533 7.120 7.220 11,055,900 -0.85(-10.53%)
Mar 19, 2020 7.660 8.590 7.220 8.070 10,645,894 +0.18(+2.28%)
Mar 18, 2020 7.690 8.980 6.800 7.890 14,055,812 -0.46(-5.51%)
Mar 17, 2020 8.380 8.540 6.790 8.350 17,249,160 +0.01(+0.12%)
Mar 16, 2020 9.320 9.770 7.750 8.340 18,884,772 -2.47(-22.85%)
Mar 13, 2020 10.79 11.36 10.29 10.81 17,753,300 +0.74(+7.35%)
Mar 12, 2020 10.04 10.42 9.350 10.07 14,236,301 -0.90(-8.20%)
Mar 11, 2020 12.03 12.09 10.93 10.97 13,851,414 -1.46(-11.75%)
Mar 10, 2020 12.25 12.69 11.64 12.43 8,773,869 +0.66(+5.61%)
Mar 09, 2020 12.29 12.36 11.54 11.77 8,322,455 -1.42(-10.77%)
Mar 06, 2020 12.86 13.50 12.63 13.19 7,394,800 -0.17(-1.27%)
Mar 05, 2020 13.88 13.99 13.16 13.36 7,532,770 -0.92(-6.44%)
Mar 04, 2020 13.95 14.29 13.73 14.28 7,287,544 +0.46(+3.33%)
Mar 03, 2020 14.08 14.68 13.67 13.82 9,841,508 -0.21(-1.50%)
Mar 02, 2020 14.36 14.48 13.49 14.03 12,373,275 -0.30(-2.09%)
Feb 28, 2020 13.76 14.49 13.72 14.33 11,432,600 +0.14(+0.99%)
Feb 27, 2020 14.27 14.84 13.47 14.19 11,347,313 -0.51(-3.47%)
Feb 26, 2020 15.65 15.73 14.69 14.70 7,455,977 -0.67(-4.36%)
Feb 25, 2020 16.39 16.39 15.27 15.37 9,899,977 -0.92(-5.65%)
Feb 24, 2020 16.37 16.61 16.09 16.29 7,992,416 -0.77(-4.51%)
Feb 21, 2020 17.33 17.59 16.98 17.06 4,093,400 -0.41(-2.35%)
Feb 20, 2020 17.13 17.63 17.01 17.47 3,831,337 +0.29(+1.69%)
Feb 19, 2020 17.38 17.43 16.98 17.18 4,771,399 -0.22(-1.26%)
Feb 18, 2020 18.09 18.09 17.21 17.40 5,164,382 -0.74(-4.08%)
Feb 14, 2020 18.29 18.43 18.07 18.14 4,745,700 -0.19(-1.04%)
Feb 13, 2020 18.29 18.36 17.88 18.33 6,380,975 -0.13(-0.70%)
Feb 12, 2020 17.94 18.50 17.84 18.46 4,102,141 +0.83(+4.71%)
Feb 11, 2020 17.82 17.82 17.51 17.63 4,361,927 -0.03(-0.17%)
Feb 10, 2020 17.87 17.97 17.60 17.66 2,258,939 -0.19(-1.06%)
Feb 07, 2020 18.38 18.38 17.72 17.85 4,743,900 -0.64(-3.46%)
Feb 06, 2020 18.88 18.99 18.49 18.49 3,829,723 -0.19(-1.02%)
Feb 05, 2020 18.10 18.73 18.02 18.68 5,776,863 +0.88(+4.94%)
Feb 04, 2020 17.82 18.09 17.75 17.80 4,240,333 +0.35(+2.01%)
Feb 03, 2020 17.45 18.06 17.23 17.45 4,689,468 +0.04(+0.23%)
Jan 31, 2020 18.08 18.12 17.16 17.41 7,634,900 -0.71(-3.92%)
Jan 30, 2020 17.92 18.18 17.85 18.12 4,456,689 +0.01(+0.06%)
Jan 29, 2020 18.30 18.48 18.08 18.11 3,425,908 -0.02(-0.11%)
Jan 28, 2020 17.84 18.26 17.70 18.13 3,929,930 +0.44(+2.49%)
Jan 27, 2020 17.34 17.89 17.25 17.69 4,148,973 +0.03(+0.17%)
Jan 24, 2020 17.84 17.99 17.47 17.66 4,700,200 -0.15(-0.84%)
Jan 23, 2020 17.85 17.90 17.50 17.81 3,337,102 -0.15(-0.84%)
Jan 22, 2020 18.27 18.30 17.95 17.96 3,894,210 -0.19(-1.05%)
Jan 21, 2020 18.53 18.53 18.02 18.15 6,270,719 -0.38(-2.05%)
Jan 17, 2020 18.82 18.92 18.20 18.53 9,408,000 -0.08(-0.43%)
Jan 16, 2020 18.04 18.64 17.92 18.61 8,137,032 +0.69(+3.85%)
Jan 15, 2020 18.06 18.16 17.89 17.92 3,058,422 -0.22(-1.21%)
Jan 14, 2020 17.99 18.30 17.92 18.14 3,111,838 +0.16(+0.89%)
Jan 13, 2020 17.80 18.16 17.59 17.98 5,116,973 +0.18(+1.01%)
Jan 10, 2020 17.44 17.83 17.37 17.80 4,168,700 +0.37(+2.12%)
Jan 09, 2020 17.94 17.99 17.20 17.43 5,468,108 -0.64(-3.54%)
Jan 08, 2020 18.11 18.42 17.84 18.07 4,472,942 +0.04(+0.22%)
Jan 07, 2020 17.98 18.50 17.85 18.03 8,673,308 -0.25(-1.37%)
Jan 06, 2020 17.34 18.49 17.31 18.28 8,955,731 +0.84(+4.82%)
Jan 03, 2020 17.17 17.50 17.02 17.44 4,817,200 +0.16(+0.93%)
Jan 02, 2020 17.70 17.80 17.02 17.28 8,227,454 -0.40(-2.26%)
Dec 31, 2019 17.74 17.86 17.58 17.68 3,785,800 -0.14(-0.79%)
Dec 30, 2019 17.86 18.07 17.62 17.82 2,885,134 -0.01(-0.06%)
Dec 27, 2019 18.02 18.04 17.69 17.83 3,811,700 -0.10(-0.56%)
Dec 26, 2019 17.75 17.97 17.65 17.93 3,307,958 +0.29(+1.64%)
Dec 24, 2019 17.76 18.02 17.60 17.64 1,814,100 -0.02(-0.11%)
Dec 23, 2019 17.64 17.72 17.38 17.66 5,072,441 +0.07(+0.40%)
Dec 20, 2019 17.88 18.01 17.58 17.59 14,360,500 -0.21(-1.18%)
Dec 19, 2019 17.77 17.87 17.58 17.80 4,942,963 +0.07(+0.39%)
Dec 18, 2019 17.37 17.89 17.35 17.73 5,439,033 +0.41(+2.37%)
Dec 17, 2019 17.03 17.50 16.87 17.32 4,699,619 +0.27(+1.58%)
Dec 16, 2019 16.80 17.50 16.80 17.05 9,817,373 +0.36(+2.16%)
Dec 13, 2019 17.20 17.20 16.53 16.69 6,071,400 -0.33(-1.94%)
Dec 12, 2019 16.24 17.12 16.16 17.02 8,637,417 +0.85(+5.26%)
Dec 11, 2019 16.25 16.30 16.09 16.17 5,892,094 -0.46(-2.77%)
Dec 10, 2019 16.43 16.65 16.29 16.63 5,673,012 +0.25(+1.53%)
Dec 09, 2019 16.20 16.60 16.16 16.38 4,314,886 +0.11(+0.68%)
Dec 06, 2019 16.52 16.69 16.26 16.27 4,403,100 -0.03(-0.18%)
Dec 05, 2019 16.20 16.45 16.20 16.30 4,479,399 +0.25(+1.56%)
Dec 04, 2019 15.76 16.09 15.72 16.05 5,106,439 +0.35(+2.23%)
Dec 03, 2019 15.99 15.99 15.69 15.70 7,218,105 -0.49(-3.03%)
Dec 02, 2019 16.65 16.80 16.18 16.19 6,824,187 -0.42(-2.53%)
Nov 29, 2019 16.88 16.93 16.57 16.61 3,401,100 -0.30(-1.77%)
Nov 27, 2019 17.04 17.15 16.71 16.91 5,809,500 -0.11(-0.65%)
Nov 26, 2019 17.10 17.27 16.85 17.02 5,972,074 -0.14(-0.82%)
Nov 25, 2019 17.21 17.28 16.81 17.16 6,075,330 +0.22(+1.30%)
Nov 22, 2019 16.49 16.98 15.88 16.94 10,700,100 +0.72(+4.44%)
Nov 21, 2019 16.30 16.42 15.85 16.22 9,786,888 -0.06(-0.37%)
Nov 20, 2019 16.70 16.79 16.18 16.28 6,035,549 -0.50(-2.98%)
Nov 19, 2019 16.98 17.03 16.48 16.78 6,062,127 -0.52(-3.01%)
Nov 18, 2019 17.83 17.87 17.23 17.30 5,293,062 -0.44(-2.48%)
Nov 15, 2019 17.29 17.90 17.11 17.74 6,417,800 +0.59(+3.44%)
Nov 14, 2019 16.73 17.26 16.72 17.15 4,519,842 +0.41(+2.45%)
Nov 13, 2019 16.97 17.04 16.51 16.74 5,350,889 -0.42(-2.45%)
Nov 12, 2019 17.09 17.40 16.91 17.16 7,451,336 +0.07(+0.41%)
Nov 11, 2019 16.54 17.16 16.36 17.09 10,792,971 +0.41(+2.46%)
Nov 08, 2019 17.34 17.72 16.52 16.68 26,452,700 -1.38(-7.64%)
Nov 07, 2019 18.00 18.39 17.96 18.06 5,135,459 +0.33(+1.86%)
Nov 06, 2019 17.95 17.98 17.51 17.73 6,523,971 -0.20(-1.12%)
Nov 05, 2019 17.90 18.32 17.69 17.93 11,290,116 +0.39(+2.22%)
Nov 04, 2019 17.17 17.65 17.17 17.54 7,191,886 +0.60(+3.54%)
Nov 01, 2019 16.40 17.00 16.39 16.94 5,416,000 +0.68(+4.18%)
Oct 31, 2019 16.78 16.79 16.07 16.26 6,452,947 -0.62(-3.67%)
Oct 30, 2019 17.01 17.19 16.68 16.88 9,244,162 -0.20(-1.17%)
Oct 29, 2019 17.15 17.15 16.71 17.08 5,030,055 -0.12(-0.70%)
Oct 28, 2019 17.35 17.48 17.19 17.20 4,274,098 -0.13(-0.75%)
Oct 25, 2019 17.16 17.52 17.05 17.33 3,780,200 +0.01(+0.06%)
Oct 24, 2019 17.55 17.68 16.83 17.32 6,752,135 -0.24(-1.37%)
Oct 23, 2019 17.90 17.90 17.43 17.56 4,088,437 -0.30(-1.68%)
Oct 22, 2019 17.40 17.90 17.26 17.86 6,893,220 +0.50(+2.88%)
Oct 21, 2019 17.08 17.48 17.01 17.36 6,392,382 +0.48(+2.84%)
Oct 18, 2019 16.77 17.12 16.33 16.88 13,360,200 -0.69(-3.93%)
Oct 17, 2019 17.69 18.15 17.50 17.57 9,357,210 +0.02(+0.11%)
Oct 16, 2019 17.28 17.72 17.23 17.55 8,603,775 +0.23(+1.33%)
Oct 15, 2019 17.09 17.61 16.98 17.32 8,992,110 +0.29(+1.70%)
Oct 14, 2019 17.04 17.08 16.54 17.03 8,781,064 -0.12(-0.70%)
Oct 11, 2019 16.97 17.43 16.91 17.15 8,136,300 +0.50(+3.00%)
Oct 10, 2019 16.34 16.80 16.34 16.65 4,688,635 +0.38(+2.34%)
Oct 09, 2019 16.16 16.41 16.12 16.27 4,144,551 +0.25(+1.56%)
Oct 08, 2019 16.03 16.25 15.83 16.02 7,961,941 -0.55(-3.32%)
Oct 07, 2019 16.21 16.68 16.18 16.57 6,459,021 +0.34(+2.09%)
Oct 04, 2019 16.46 16.59 16.14 16.23 5,409,800 -0.28(-1.70%)
Oct 03, 2019 16.36 16.52 15.86 16.51 6,392,099 +0.06(+0.36%)
Oct 02, 2019 16.91 16.97 16.33 16.45 7,303,897 -0.61(-3.58%)
Oct 01, 2019 17.39 17.68 17.03 17.06 6,916,368 -0.30(-1.73%)
Sep 30, 2019 17.18 17.58 17.07 17.36 4,050,963 +0.18(+1.05%)
Sep 27, 2019 17.08 17.45 17.01 17.18 3,932,000 +0.19(+1.12%)
Sep 26, 2019 17.15 17.15 16.71 16.99 6,079,929 -0.24(-1.39%)
Sep 25, 2019 17.16 17.64 17.16 17.23 3,379,460 +0.05(+0.29%)
Sep 24, 2019 17.57 17.80 17.04 17.18 5,366,720 -0.26(-1.49%)
Sep 23, 2019 17.02 17.50 16.89 17.44 4,863,381 +0.25(+1.45%)
Sep 20, 2019 17.59 17.93 17.17 17.19 8,858,300 -0.35(-2.00%)
Sep 19, 2019 18.07 18.13 17.41 17.54 5,540,296 -0.40(-2.23%)
Sep 18, 2019 18.15 18.38 17.75 17.94 3,911,059 -0.27(-1.48%)
Sep 17, 2019 18.41 18.41 17.86 18.21 6,969,648 -0.34(-1.83%)
Sep 16, 2019 18.96 19.24 18.43 18.55 6,377,511 -0.69(-3.59%)
Sep 13, 2019 19.46 19.76 19.11 19.24 5,593,200 +0.06(+0.31%)
Sep 12, 2019 19.36 19.86 18.68 19.18 13,128,256 -0.07(-0.36%)
Sep 11, 2019 18.75 19.36 18.05 19.25 13,436,875 +0.87(+4.73%)
Sep 10, 2019 18.00 18.70 17.92 18.38 8,800,136 +0.42(+2.34%)
Sep 09, 2019 16.95 18.02 16.88 17.96 7,613,960 +1.10(+6.52%)
Sep 06, 2019 17.08 17.35 16.72 16.86 9,464,400 -0.13(-0.77%)
Sep 05, 2019 16.36 17.23 16.36 16.99 8,290,208 +0.88(+5.46%)
Sep 04, 2019 15.68 16.18 15.65 16.11 6,401,019 +0.52(+3.34%)
Sep 03, 2019 15.68 15.72 15.11 15.59 8,765,305 -0.20(-1.27%)
Aug 30, 2019 15.97 16.05 15.59 15.79 6,468,100 -0.12(-0.75%)
Aug 29, 2019 16.03 16.27 15.84 15.91 6,110,593 +0.05(+0.32%)
Aug 28, 2019 15.56 16.07 15.47 15.86 6,279,759 +0.28(+1.80%)
Aug 27, 2019 16.43 16.48 15.57 15.58 7,434,670 -0.80(-4.88%)
Aug 26, 2019 17.02 17.13 16.29 16.38 8,843,043 -0.54(-3.19%)
Aug 23, 2019 16.96 17.99 16.61 16.92 18,919,300 -0.83(-4.68%)
Aug 22, 2019 17.15 17.99 17.11 17.75 17,026,220 +0.79(+4.66%)
Aug 21, 2019 16.58 17.24 16.46 16.96 11,519,038 +0.65(+3.99%)
Aug 20, 2019 16.52 16.58 16.07 16.31 8,688,299 -0.36(-2.16%)
Aug 19, 2019 16.30 16.77 16.19 16.67 8,868,099 +0.70(+4.38%)
Aug 16, 2019 15.50 16.16 15.27 15.97 7,907,700 +0.61(+3.97%)
Aug 15, 2019 16.61 16.64 15.22 15.36 13,634,853 -1.17(-7.08%)
Aug 14, 2019 17.28 17.31 16.52 16.53 10,025,590 -1.42(-7.91%)
Aug 13, 2019 17.48 18.96 17.18 17.95 9,871,582 +0.49(+2.81%)
Aug 12, 2019 17.69 17.89 17.15 17.46 5,392,647 -0.35(-1.97%)
Aug 09, 2019 18.09 18.11 17.63 17.81 4,747,300 -0.39(-2.14%)
Aug 08, 2019 18.02 18.32 17.64 18.20 6,544,992 +0.35(+1.96%)
Aug 07, 2019 17.64 17.94 17.47 17.85 5,606,940 +0.02(+0.11%)
Aug 06, 2019 17.88 17.95 17.43 17.83 4,847,461 +0.00(+0.00%)
Aug 05, 2019 17.68 17.87 17.30 17.83 6,152,638 -0.21(-1.16%)
Aug 02, 2019 17.93 18.30 17.83 18.04 5,371,000 +0.08(+0.45%)
Aug 01, 2019 19.44 19.47 17.69 17.96 10,351,369 -1.54(-7.90%)
Jul 31, 2019 19.39 19.63 19.20 19.50 9,303,033 +0.10(+0.52%)
Jul 30, 2019 19.46 19.46 19.10 19.40 4,200,462 -0.12(-0.61%)
Jul 29, 2019 19.57 19.68 19.25 19.52 4,376,678 -0.02(-0.10%)
Jul 26, 2019 19.33 19.61 18.99 19.54 4,700,600 +0.28(+1.45%)
Jul 25, 2019 19.33 19.57 19.08 19.26 5,237,721 -0.06(-0.31%)
Jul 24, 2019 18.75 19.35 18.71 19.32 5,488,820 +0.61(+3.26%)
Jul 23, 2019 18.86 18.99 18.43 18.71 7,214,759 -0.01(-0.05%)
Jul 22, 2019 18.81 19.11 18.49 18.72 4,428,270 -0.06(-0.32%)
Jul 19, 2019 18.76 19.07 18.60 18.78 5,833,100 +0.24(+1.29%)
Jul 18, 2019 18.71 18.75 18.49 18.54 5,916,384 -0.20(-1.07%)
Jul 17, 2019 19.08 19.12 18.58 18.74 5,441,028 -0.49(-2.55%)
Jul 16, 2019 18.90 19.30 18.80 19.23 4,315,056 +0.32(+1.69%)
Jul 15, 2019 18.75 19.18 18.67 18.91 4,574,226 +0.25(+1.34%)
Jul 12, 2019 18.22 18.84 18.22 18.66 4,894,000 +0.49(+2.70%)
Jul 11, 2019 17.97 18.18 17.83 18.17 4,494,911 +0.31(+1.74%)
Jul 10, 2019 18.08 18.14 17.73 17.86 5,109,210 -0.12(-0.67%)
Jul 09, 2019 18.18 18.35 17.89 17.98 5,571,519 -0.52(-2.81%)
Jul 08, 2019 18.33 18.65 18.14 18.50 4,738,162 +0.20(+1.09%)
Jul 05, 2019 18.11 18.51 18.01 18.30 4,534,200 +0.18(+0.99%)
Jul 03, 2019 17.79 18.17 17.77 18.12 3,518,300 +0.45(+2.55%)
Jul 02, 2019 17.96 18.04 17.66 17.67 5,605,638 -0.29(-1.61%)
Jul 01, 2019 18.24 18.41 17.61 17.96 5,968,216 -0.01(-0.06%)
Jun 28, 2019 17.78 18.01 17.74 17.97 7,282,000 +0.25(+1.41%)
Jun 27, 2019 17.77 17.84 17.57 17.72 6,966,312 +0.08(+0.45%)
Jun 26, 2019 17.57 17.96 17.45 17.64 4,713,442 +0.15(+0.86%)
Jun 25, 2019 17.70 17.86 17.45 17.49 5,477,560 -0.19(-1.07%)
Jun 24, 2019 18.11 18.12 17.58 17.68 5,036,027 -0.54(-2.96%)
Jun 21, 2019 18.11 18.43 17.78 18.22 6,795,300 +0.12(+0.66%)
Jun 20, 2019 18.20 18.25 17.82 18.10 4,266,407 +0.07(+0.39%)
Jun 19, 2019 18.06 18.20 17.77 18.03 4,556,760 +0.02(+0.11%)
Jun 18, 2019 18.33 18.77 17.93 18.01 7,687,030 -0.32(-1.75%)
Jun 17, 2019 18.16 18.34 18.03 18.33 5,720,012 +0.15(+0.83%)
Jun 14, 2019 18.16 18.27 17.70 18.18 6,148,300 +0.02(+0.11%)
Jun 13, 2019 17.98 18.26 17.82 18.16 5,714,231 +0.33(+1.85%)
Jun 12, 2019 18.28 18.39 17.75 17.83 4,557,895 -0.46(-2.52%)
Jun 11, 2019 18.18 18.61 18.16 18.29 5,095,179 +0.15(+0.83%)
Jun 10, 2019 18.36 18.61 18.06 18.14 5,128,306 -0.07(-0.38%)
Jun 07, 2019 18.00 18.36 17.58 18.21 8,798,700 +0.23(+1.28%)
Jun 06, 2019 18.34 18.39 17.71 17.98 9,091,550 -0.46(-2.49%)
Jun 05, 2019 19.16 19.32 18.31 18.44 6,323,502 -0.49(-2.59%)
Jun 04, 2019 19.06 19.39 18.72 18.93 9,606,381 +0.14(+0.75%)
Jun 03, 2019 18.69 19.10 18.51 18.79 12,971,790 +0.11(+0.59%)
May 31, 2019 17.45 18.73 17.12 18.68 32,201,400 -1.92(-9.32%)
May 30, 2019 20.90 21.02 20.50 20.60 10,927,497 -0.23(-1.10%)
May 29, 2019 21.06 21.14 20.58 20.83 7,416,722 -0.54(-2.53%)
May 28, 2019 21.52 21.83 21.31 21.37 7,287,814 -0.09(-0.42%)
May 24, 2019 21.29 21.58 21.16 21.46 4,340,300 +0.20(+0.94%)
May 23, 2019 21.63 21.95 21.09 21.26 5,224,735 -0.42(-1.94%)
May 22, 2019 22.03 22.14 21.59 21.68 5,527,558 -0.67(-3.00%)
May 21, 2019 22.00 22.54 21.66 22.35 4,598,088 +0.32(+1.45%)
May 20, 2019 22.07 22.16 21.86 22.03 4,329,025 -0.25(-1.12%)
May 17, 2019 22.09 22.38 21.90 22.28 4,875,000 +0.01(+0.04%)
May 16, 2019 22.33 22.67 22.16 22.27 5,063,747 -0.12(-0.54%)
May 15, 2019 22.58 22.60 22.01 22.39 5,554,257 -0.45(-1.97%)
May 14, 2019 22.79 22.90 21.75 22.84 7,808,895 +0.10(+0.44%)
May 13, 2019 24.00 24.09 22.50 22.74 9,065,616 -1.62(-6.65%)
May 10, 2019 24.83 24.83 24.05 24.36 4,157,700 -0.62(-2.48%)
May 09, 2019 24.80 25.14 24.60 24.98 3,146,145 -0.08(-0.32%)
May 08, 2019 24.89 25.26 24.65 25.06 2,909,576 +0.14(+0.56%)
May 07, 2019 25.48 25.63 24.71 24.92 4,363,524 -0.74(-2.88%)
May 06, 2019 25.53 25.75 25.17 25.66 4,020,247 -0.32(-1.23%)
May 03, 2019 26.00 26.18 25.84 25.98 6,736,700 +0.10(+0.39%)
May 02, 2019 25.82 26.00 25.47 25.88 2,729,465 +0.15(+0.58%)
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.