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

Ascena Retail Group (NQ: ASNA )

N/A UNCHANGED
Last Price Updated: 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 1.610 1.620 1.340 1.450 547,144 -0.17(-10.49%)
Apr 29, 2020 1.880 1.920 1.580 1.620 999,918 -0.14(-7.95%)
Apr 28, 2020 1.370 1.770 1.370 1.760 899,348 +0.42(+31.34%)
Apr 27, 2020 1.180 1.370 1.150 1.340 702,724 +0.21(+18.58%)
Apr 24, 2020 1.280 1.300 1.101 1.130 547,000 -0.13(-10.32%)
Apr 23, 2020 1.230 1.320 1.200 1.260 286,253 +0.02(+1.61%)
Apr 22, 2020 1.300 1.300 1.200 1.240 253,999 +0.05(+4.20%)
Apr 21, 2020 1.350 1.350 1.160 1.190 579,951 -0.16(-11.85%)
Apr 20, 2020 1.410 1.480 1.340 1.350 227,239 -0.08(-5.59%)
Apr 17, 2020 1.420 1.600 1.400 1.430 399,400 +0.10(+7.52%)
Apr 16, 2020 1.490 1.510 1.320 1.330 220,796 -0.16(-10.74%)
Apr 15, 2020 1.470 1.550 1.330 1.490 301,901 -0.08(-5.10%)
Apr 14, 2020 1.500 1.630 1.450 1.570 552,721 +0.18(+12.95%)
Apr 13, 2020 1.390 1.480 1.290 1.390 284,310 +0.01(+0.72%)
Apr 09, 2020 1.410 1.540 1.350 1.380 674,400 +0.07(+5.34%)
Apr 08, 2020 1.260 1.350 1.190 1.310 348,672 +0.14(+11.97%)
Apr 07, 2020 1.270 1.590 1.150 1.170 743,549 -0.01(-0.85%)
Apr 06, 2020 0.9800 1.220 0.9500 1.180 824,756 +0.27(+29.67%)
Apr 03, 2020 1.040 1.130 0.9082 0.9100 317,800 -0.12(-11.65%)
Apr 02, 2020 1.250 1.290 1.000 1.030 472,382 -0.14(-11.97%)
Apr 01, 2020 1.340 1.370 1.150 1.170 303,318 -0.22(-15.83%)
Mar 31, 2020 1.410 1.500 1.340 1.390 217,103 -0.07(-4.79%)
Mar 30, 2020 1.660 1.740 1.425 1.460 393,012 -0.17(-10.43%)
Mar 27, 2020 1.700 1.700 1.600 1.630 210,800 -0.07(-4.12%)
Mar 26, 2020 2.120 2.120 1.660 1.700 548,409 -0.36(-17.48%)
Mar 25, 2020 1.910 2.300 1.750 2.060 317,109 +0.21(+11.35%)
Mar 24, 2020 1.700 1.910 1.650 1.850 212,509 +0.26(+16.35%)
Mar 23, 2020 1.830 1.830 1.500 1.590 371,443 -0.24(-13.11%)
Mar 20, 2020 1.720 1.900 1.570 1.830 747,800 +0.23(+14.38%)
Mar 19, 2020 1.600 1.740 1.520 1.600 236,844 -0.04(-2.44%)
Mar 18, 2020 1.630 1.960 1.500 1.640 532,833 -0.25(-13.23%)
Mar 17, 2020 1.850 2.030 1.550 1.890 572,067 +0.06(+3.28%)
Mar 16, 2020 1.560 2.040 1.360 1.830 416,543 -0.07(-3.94%)
Mar 13, 2020 1.540 1.970 1.450 1.905 451,500 +0.43(+28.72%)
Mar 12, 2020 1.670 1.730 1.330 1.480 463,737 -0.35(-19.13%)
Mar 11, 2020 2.000 2.130 1.790 1.830 680,968 -0.30(-14.08%)
Mar 10, 2020 2.670 2.830 1.960 2.130 1,066,750 -0.74(-25.78%)
Mar 09, 2020 2.700 2.870 2.650 2.870 382,458 -0.16(-5.28%)
Mar 06, 2020 2.680 3.380 2.620 3.030 891,100 +0.24(+8.60%)
Mar 05, 2020 2.860 2.920 2.650 2.790 320,921 -0.16(-5.42%)
Mar 04, 2020 3.070 3.100 2.835 2.950 377,701 -0.06(-1.99%)
Mar 03, 2020 3.580 3.650 2.980 3.010 742,308 -0.55(-15.45%)
Mar 02, 2020 3.890 3.890 3.460 3.560 355,381 -0.24(-6.32%)
Feb 28, 2020 3.600 4.050 3.530 3.800 276,700 +0.00(+0.00%)
Feb 27, 2020 4.050 4.270 3.800 3.800 431,196 -0.41(-9.74%)
Feb 26, 2020 4.730 4.796 4.210 4.210 387,643 -0.58(-12.11%)
Feb 25, 2020 5.580 5.920 4.700 4.790 469,664 -0.61(-11.30%)
Feb 24, 2020 5.350 5.570 5.010 5.400 431,589 -0.19(-3.40%)
Feb 21, 2020 5.980 6.010 5.500 5.590 538,400 -0.52(-8.51%)
Feb 20, 2020 4.570 6.360 4.570 6.110 2,055,880 +1.84(+43.09%)
Feb 19, 2020 4.300 4.400 4.200 4.270 444,843 +0.00(+0.00%)
Feb 18, 2020 4.350 4.550 4.100 4.270 228,860 -0.13(-2.95%)
Feb 14, 2020 4.450 4.689 4.350 4.400 222,700 -0.09(-2.00%)
Feb 13, 2020 4.480 4.570 4.390 4.490 128,592 -0.05(-1.10%)
Feb 12, 2020 4.810 4.820 4.460 4.540 147,236 -0.20(-4.22%)
Feb 11, 2020 4.540 5.180 4.480 4.740 367,113 +0.27(+6.04%)
Feb 10, 2020 4.200 4.500 4.200 4.470 128,533 +0.19(+4.44%)
Feb 07, 2020 4.290 4.335 4.160 4.280 148,800 -0.08(-1.83%)
Feb 06, 2020 4.390 4.410 4.080 4.360 299,496 -0.01(-0.23%)
Feb 05, 2020 4.390 4.470 4.260 4.370 230,287 +0.07(+1.63%)
Feb 04, 2020 4.400 4.520 4.280 4.300 161,318 -0.01(-0.23%)
Feb 03, 2020 4.400 4.759 4.310 4.310 218,286 -0.09(-2.05%)
Jan 31, 2020 4.480 4.570 4.340 4.400 165,000 -0.18(-3.93%)
Jan 30, 2020 5.160 5.200 4.460 4.580 406,915 -0.57(-11.07%)
Jan 29, 2020 5.470 5.490 5.120 5.150 233,204 -0.26(-4.81%)
Jan 28, 2020 5.210 5.560 5.170 5.410 102,466 +0.26(+5.05%)
Jan 27, 2020 5.530 5.530 5.130 5.150 222,102 -0.58(-10.12%)
Jan 24, 2020 6.240 6.240 5.680 5.730 280,400 -0.52(-8.32%)
Jan 23, 2020 6.570 6.690 6.210 6.250 129,459 -0.36(-5.37%)
Jan 22, 2020 6.550 6.840 6.480 6.605 162,377 +0.10(+1.46%)
Jan 21, 2020 6.470 6.540 6.250 6.510 183,561 +0.01(+0.15%)
Jan 17, 2020 6.280 6.530 6.120 6.500 328,800 +0.22(+3.50%)
Jan 16, 2020 6.570 6.790 6.230 6.280 283,416 -0.30(-4.56%)
Jan 15, 2020 6.610 6.700 6.390 6.580 235,748 -0.01(-0.15%)
Jan 14, 2020 6.380 6.820 6.210 6.590 293,324 +0.18(+2.81%)
Jan 13, 2020 6.760 6.775 6.350 6.410 352,234 -0.33(-4.90%)
Jan 10, 2020 7.270 7.340 6.677 6.740 483,500 -0.61(-8.30%)
Jan 09, 2020 7.470 7.660 7.250 7.350 325,440 -0.15(-2.00%)
Jan 08, 2020 7.890 8.130 7.280 7.500 496,551 -0.39(-4.94%)
Jan 07, 2020 7.820 8.190 7.530 7.890 445,860 +0.13(+1.68%)
Jan 06, 2020 7.110 7.940 7.000 7.760 387,052 +0.57(+7.93%)
Jan 03, 2020 7.400 7.410 7.120 7.190 308,000 -0.27(-3.62%)
Jan 02, 2020 7.760 7.940 7.420 7.460 366,862 -0.21(-2.67%)
Dec 31, 2019 7.660 8.140 7.600 7.665 205,400 -0.08(-0.97%)
Dec 30, 2019 7.740 8.020 7.740 7.740 226,797 +0.06(+0.78%)
Dec 27, 2019 8.330 8.330 7.610 7.680 361,400 -0.60(-7.25%)
Dec 26, 2019 8.320 8.500 7.900 8.280 318,712 -0.12(-1.43%)
Dec 24, 2019 8.210 8.790 8.085 8.400 173,000 +0.29(+3.58%)
Dec 23, 2019 8.780 8.780 7.920 8.110 319,132 -0.61(-7.00%)
Dec 20, 2019 8.120 8.800 7.795 8.720 955,700 +0.53(+6.47%)
Dec 19, 2019 8.900 8.990 7.630 8.190 568,386 +7.72(+1642.55%)
Dec 18, 2019 0.4845 0.5271 0.4650 0.4700 3,851,881 -0.01(-2.08%)
Dec 17, 2019 0.4800 0.4900 0.4700 0.4800 1,027,109 -0.02(-4.17%)
Dec 16, 2019 0.5000 0.5180 0.4631 0.5009 1,887,692 +0.00(+0.18%)
Dec 13, 2019 0.4506 0.5000 0.4506 0.5000 3,175,900 +0.03(+6.68%)
Dec 12, 2019 0.4129 0.4800 0.4040 0.4687 3,210,317 +0.03(+6.52%)
Dec 11, 2019 0.4200 0.4500 0.4000 0.4400 3,764,524 -0.01(-2.22%)
Dec 10, 2019 0.5500 0.6300 0.4300 0.4500 17,157,534 +0.01(+1.58%)
Dec 09, 2019 0.4600 0.4780 0.4320 0.4430 4,338,271 -0.01(-3.19%)
Dec 06, 2019 0.3934 0.4600 0.3900 0.4576 2,375,000 +0.06(+16.41%)
Dec 05, 2019 0.4100 0.4349 0.3857 0.3931 1,079,679 -0.02(-4.12%)
Dec 04, 2019 0.4300 0.4500 0.4100 0.4100 1,527,978 -0.02(-4.52%)
Dec 03, 2019 0.4100 0.4474 0.4100 0.4294 884,163 -0.01(-1.94%)
Dec 02, 2019 0.4700 0.4700 0.4040 0.4379 1,427,109 -0.01(-2.84%)
Nov 29, 2019 0.4200 0.4625 0.4200 0.4507 2,070,500 +0.04(+8.86%)
Nov 27, 2019 0.3700 0.4265 0.3700 0.4140 1,935,100 +0.05(+12.78%)
Nov 26, 2019 0.3628 0.3845 0.3535 0.3671 1,347,958 +0.01(+1.97%)
Nov 25, 2019 0.3300 0.3800 0.3200 0.3600 1,357,805 +0.04(+11.63%)
Nov 22, 2019 0.3200 0.3250 0.3026 0.3225 1,782,700 +0.00(+0.75%)
Nov 21, 2019 0.3200 0.3350 0.3137 0.3201 1,170,383 -0.00(-0.74%)
Nov 20, 2019 0.3372 0.3570 0.3138 0.3225 1,774,081 -0.03(-9.49%)
Nov 19, 2019 0.3500 0.3638 0.3260 0.3563 1,892,190 +0.01(+1.86%)
Nov 18, 2019 0.3805 0.3899 0.3455 0.3498 1,819,998 -0.02(-6.40%)
Nov 15, 2019 0.3900 0.4091 0.3720 0.3737 1,780,000 -0.01(-3.06%)
Nov 14, 2019 0.3872 0.4150 0.3788 0.3855 2,343,197 +0.01(+1.77%)
Nov 13, 2019 0.3828 0.3945 0.3702 0.3788 697,132 -0.01(-2.37%)
Nov 12, 2019 0.4000 0.4167 0.3701 0.3880 2,354,850 -0.01(-3.00%)
Nov 11, 2019 0.4000 0.4100 0.3600 0.4000 2,175,489 +0.00(+0.73%)
Nov 08, 2019 0.3886 0.4008 0.3640 0.3971 1,258,900 +0.01(+3.68%)
Nov 07, 2019 0.4049 0.4181 0.3625 0.3830 1,458,671 -0.01(-1.79%)
Nov 06, 2019 0.4500 0.4600 0.3700 0.3900 1,802,572 -0.07(-15.03%)
Nov 05, 2019 0.4100 0.4591 0.4001 0.4590 5,583,901 +0.05(+11.95%)
Nov 04, 2019 0.3900 0.4100 0.3800 0.4100 1,340,435 +0.03(+7.13%)
Nov 01, 2019 0.3721 0.3971 0.3575 0.3827 2,080,600 +0.03(+9.34%)
Oct 31, 2019 0.4000 0.4000 0.3200 0.3500 5,127,670 -0.05(-13.15%)
Oct 30, 2019 0.4725 0.4785 0.3836 0.4030 3,150,231 -0.07(-14.26%)
Oct 29, 2019 0.4800 0.4900 0.4600 0.4700 1,192,802 -0.01(-2.59%)
Oct 28, 2019 0.4921 0.4921 0.4710 0.4825 734,555 -0.01(-1.27%)
Oct 25, 2019 0.4746 0.4905 0.4714 0.4887 867,500 +0.01(+2.35%)
Oct 24, 2019 0.4880 0.4985 0.4750 0.4775 1,057,063 -0.01(-2.53%)
Oct 23, 2019 0.4850 0.4949 0.4653 0.4899 1,442,646 +0.01(+1.09%)
Oct 22, 2019 0.4913 0.5200 0.4811 0.4846 2,842,823 -0.01(-1.78%)
Oct 21, 2019 0.4900 0.4934 0.4630 0.4934 1,385,883 +0.01(+1.96%)
Oct 18, 2019 0.4800 0.4988 0.4620 0.4839 1,825,800 -0.00(-0.02%)
Oct 17, 2019 0.5000 0.5094 0.4608 0.4840 2,866,524 -0.01(-1.22%)
Oct 16, 2019 0.5000 0.5300 0.4600 0.4900 5,767,390 +0.02(+3.16%)
Oct 15, 2019 0.4211 0.5099 0.4006 0.4750 8,422,548 +0.07(+18.75%)
Oct 14, 2019 0.3900 0.4400 0.3600 0.4000 3,218,754 +0.02(+5.26%)
Oct 11, 2019 0.4051 0.4170 0.3715 0.3800 3,875,800 +0.00(+0.00%)
Oct 10, 2019 0.3800 0.3900 0.3600 0.3800 3,652,623 +0.01(+2.70%)
Oct 09, 2019 0.3600 0.3900 0.3500 0.3700 4,380,548 +0.02(+5.71%)
Oct 08, 2019 0.3500 0.3600 0.3300 0.3500 3,077,905 -0.01(-1.80%)
Oct 07, 2019 0.3380 0.3676 0.3251 0.3564 5,680,448 +0.04(+13.00%)
Oct 04, 2019 0.2800 0.3344 0.2750 0.3154 7,765,800 +0.01(+1.74%)
Oct 03, 2019 0.3000 0.3100 0.2700 0.3100 8,004,405 +0.04(+14.81%)
Oct 02, 2019 0.2600 0.2800 0.2400 0.2700 5,487,904 +0.02(+6.51%)
Oct 01, 2019 0.2629 0.2799 0.2451 0.2535 5,571,810 -0.01(-4.01%)
Sep 30, 2019 0.2500 0.2710 0.2450 0.2641 5,578,952 +0.01(+5.64%)
Sep 27, 2019 0.2601 0.2675 0.2450 0.2500 4,055,700 +0.00(+1.46%)
Sep 26, 2019 0.2720 0.2856 0.2381 0.2464 11,196,135 -0.03(-12.00%)
Sep 25, 2019 0.2600 0.3000 0.2600 0.2800 3,544,354 +0.02(+7.16%)
Sep 24, 2019 0.2900 0.2930 0.2365 0.2613 3,988,363 -0.02(-6.68%)
Sep 23, 2019 0.3000 0.3100 0.2700 0.2800 2,683,424 -0.01(-3.45%)
Sep 20, 2019 0.3100 0.3138 0.2673 0.2900 35,636,900 -0.01(-4.64%)
Sep 19, 2019 0.3190 0.3190 0.2855 0.3041 4,527,191 +0.00(+1.37%)
Sep 18, 2019 0.3300 0.3300 0.3000 0.3000 4,422,244 -0.01(-3.23%)
Sep 17, 2019 0.3300 0.3300 0.2900 0.3100 3,187,848 -0.02(-6.06%)
Sep 16, 2019 0.3000 0.3400 0.3000 0.3300 3,460,387 +0.03(+8.87%)
Sep 13, 2019 0.3340 0.3471 0.3000 0.3031 1,909,900 -0.03(-9.17%)
Sep 12, 2019 0.3200 0.3650 0.3150 0.3337 1,988,807 -0.00(-0.86%)
Sep 11, 2019 0.3700 0.3980 0.3250 0.3366 5,149,626 -0.03(-8.23%)
Sep 10, 2019 0.3182 0.4079 0.3005 0.3668 9,849,786 +0.07(+22.27%)
Sep 09, 2019 0.2400 0.3100 0.2400 0.3000 5,883,863 +0.01(+1.94%)
Sep 06, 2019 0.2884 0.3705 0.2803 0.2943 5,857,400 +0.02(+6.44%)
Sep 05, 2019 0.2050 0.2898 0.2050 0.2765 5,431,427 +0.07(+36.68%)
Sep 04, 2019 0.2100 0.2100 0.2000 0.2023 1,587,011 +0.00(+1.15%)
Sep 03, 2019 0.2400 0.2500 0.2000 0.2000 3,788,502 -0.05(-19.65%)
Aug 30, 2019 0.2600 0.2700 0.2450 0.2489 1,456,200 -0.01(-4.75%)
Aug 29, 2019 0.2600 0.2700 0.2532 0.2613 1,347,354 +0.00(+0.50%)
Aug 28, 2019 0.2500 0.2800 0.2500 0.2600 1,549,886 -0.01(-3.35%)
Aug 27, 2019 0.2850 0.2866 0.2511 0.2690 1,658,781 -0.01(-4.98%)
Aug 26, 2019 0.2577 0.2850 0.2507 0.2831 2,695,327 +0.03(+10.98%)
Aug 23, 2019 0.2940 0.2940 0.2520 0.2551 1,024,900 -0.03(-9.25%)
Aug 22, 2019 0.2805 0.3063 0.2700 0.2811 1,636,556 +0.00(+0.39%)
Aug 21, 2019 0.2900 0.2900 0.2600 0.2800 2,148,585 +0.00(+0.00%)
Aug 20, 2019 0.2615 0.3056 0.2450 0.2800 2,931,695 +0.02(+7.69%)
Aug 19, 2019 0.2500 0.2800 0.2500 0.2600 2,264,218 +0.01(+5.14%)
Aug 16, 2019 0.2300 0.2566 0.2200 0.2473 2,720,800 +0.01(+3.00%)
Aug 15, 2019 0.2675 0.2742 0.2399 0.2401 2,774,592 -0.02(-8.04%)
Aug 14, 2019 0.2833 0.2833 0.2550 0.2611 3,220,835 -0.02(-7.05%)
Aug 13, 2019 0.2650 0.4200 0.2524 0.2809 4,393,182 +0.02(+8.04%)
Aug 12, 2019 0.2800 0.2900 0.2500 0.2600 1,656,598 -0.03(-9.06%)
Aug 09, 2019 0.3250 0.3250 0.2842 0.2859 1,480,000 -0.02(-7.86%)
Aug 08, 2019 0.3299 0.3500 0.3000 0.3103 1,463,268 -0.02(-6.23%)
Aug 07, 2019 0.3321 0.3380 0.3111 0.3309 1,098,913 -0.00(-0.99%)
Aug 06, 2019 0.3361 0.3500 0.3200 0.3342 1,160,901 +0.00(+0.97%)
Aug 05, 2019 0.3142 0.3499 0.3000 0.3310 2,041,495 +0.00(+1.25%)
Aug 02, 2019 0.3726 0.3866 0.3099 0.3269 2,401,400 -0.04(-10.36%)
Aug 01, 2019 0.4349 0.4531 0.3600 0.3647 4,779,303 -0.08(-17.90%)
Jul 31, 2019 0.4200 0.4718 0.4200 0.4442 1,776,720 +0.02(+4.94%)
Jul 30, 2019 0.4241 0.4372 0.4105 0.4233 930,309 -0.01(-1.40%)
Jul 29, 2019 0.4382 0.4536 0.4140 0.4293 1,373,849 -0.01(-2.03%)
Jul 26, 2019 0.4515 0.4825 0.4229 0.4382 1,863,700 -0.01(-2.99%)
Jul 25, 2019 0.4575 0.4724 0.4300 0.4517 1,863,597 -0.01(-1.80%)
Jul 24, 2019 0.4791 0.5000 0.4518 0.4600 1,933,467 -0.02(-3.26%)
Jul 23, 2019 0.5189 0.5300 0.4700 0.4755 1,798,998 -0.02(-3.94%)
Jul 22, 2019 0.5323 0.5430 0.4906 0.4950 1,497,405 -0.02(-4.29%)
Jul 19, 2019 0.5700 0.6200 0.5010 0.5172 3,396,600 -0.06(-11.07%)
Jul 18, 2019 0.6197 0.6296 0.5599 0.5816 1,572,468 -0.04(-6.13%)
Jul 17, 2019 0.7382 0.7500 0.6125 0.6196 2,363,942 -0.13(-17.05%)
Jul 16, 2019 0.7255 0.8100 0.7200 0.7470 5,737,853 +0.03(+3.75%)
Jul 15, 2019 0.6800 0.7400 0.6500 0.7200 4,428,125 +0.05(+6.89%)
Jul 12, 2019 0.6300 0.6924 0.6035 0.6736 4,357,800 +0.02(+3.15%)
Jul 11, 2019 0.5760 0.7096 0.5603 0.6530 9,582,688 +0.08(+14.56%)
Jul 10, 2019 0.5400 0.5900 0.5300 0.5700 3,720,683 +0.03(+5.56%)
Jul 09, 2019 0.5200 0.5400 0.5000 0.5400 6,449,219 +0.01(+2.51%)
Jul 08, 2019 0.4982 0.5300 0.4700 0.5268 2,925,662 +0.03(+5.55%)
Jul 05, 2019 0.4900 0.5100 0.4602 0.4991 5,411,200 +0.01(+2.76%)
Jul 03, 2019 0.5371 0.5499 0.4800 0.4857 8,066,300 -0.05(-9.82%)
Jul 02, 2019 0.5632 0.5700 0.5300 0.5386 5,725,932 -0.03(-5.38%)
Jul 01, 2019 0.6073 0.6130 0.5600 0.5692 5,304,040 -0.04(-6.69%)
Jun 28, 2019 0.5300 0.6100 0.5300 0.6100 6,883,900 +0.05(+8.93%)
Jun 27, 2019 0.5900 0.6000 0.5300 0.5600 10,290,030 -0.04(-6.67%)
Jun 26, 2019 0.6500 0.6800 0.5900 0.6000 3,157,885 -0.05(-7.69%)
Jun 25, 2019 0.6910 0.6959 0.6460 0.6500 3,391,116 -0.04(-5.80%)
Jun 24, 2019 0.7000 0.7200 0.6800 0.6900 3,354,161 -0.02(-2.98%)
Jun 21, 2019 0.7481 0.7600 0.6600 0.7112 14,118,800 -0.02(-2.58%)
Jun 20, 2019 0.7756 0.7895 0.7226 0.7300 2,954,159 -0.04(-5.19%)
Jun 19, 2019 0.8000 0.8000 0.7100 0.7700 3,290,451 +0.01(+1.32%)
Jun 18, 2019 0.7462 0.7885 0.7225 0.7600 2,517,690 +0.02(+2.34%)
Jun 17, 2019 0.7700 0.7740 0.7000 0.7426 4,333,978 -0.03(-4.03%)
Jun 14, 2019 0.8300 0.8330 0.7611 0.7738 2,591,900 -0.05(-6.09%)
Jun 13, 2019 0.8752 0.8926 0.8200 0.8240 3,325,994 -0.06(-6.36%)
Jun 12, 2019 0.9400 0.9400 0.8500 0.8800 4,046,222 -0.05(-5.83%)
Jun 11, 2019 1.030 1.150 0.9330 0.9345 5,837,602 -0.11(-10.14%)
Jun 10, 2019 1.080 1.140 1.020 1.040 4,028,038 -0.03(-2.80%)
Jun 07, 2019 1.010 1.070 1.000 1.070 2,316,800 +0.07(+7.00%)
Jun 06, 2019 1.060 1.100 0.9600 1.000 3,922,073 -0.07(-6.54%)
Jun 05, 2019 1.090 1.130 1.020 1.070 3,037,125 -0.02(-1.83%)
Jun 04, 2019 0.9800 1.090 0.9800 1.090 2,735,994 +0.12(+12.16%)
Jun 03, 2019 1.050 1.080 0.9500 0.9718 3,017,693 -0.08(-7.45%)
May 31, 2019 1.030 1.140 1.010 1.050 5,180,400 +0.01(+0.96%)
May 30, 2019 0.9900 1.070 0.9800 1.040 3,059,109 +0.06(+6.32%)
May 29, 2019 0.9939 0.9998 0.9301 0.9782 3,076,969 -0.02(-2.18%)
May 28, 2019 1.060 1.090 1.000 1.000 4,807,766 -0.05(-4.76%)
May 24, 2019 1.020 1.080 0.9801 1.050 2,775,400 +0.04(+3.96%)
May 23, 2019 1.010 1.070 1.000 1.010 3,009,820 +0.00(+0.00%)
May 22, 2019 1.080 1.110 0.9900 1.010 2,843,910 -0.08(-7.34%)
May 21, 2019 1.190 1.190 1.070 1.090 2,442,162 -0.05(-4.39%)
May 20, 2019 1.240 1.240 1.130 1.140 3,310,854 -0.12(-9.52%)
May 17, 2019 1.330 1.365 1.210 1.260 4,557,000 -0.09(-6.67%)
May 16, 2019 1.340 1.390 1.270 1.350 3,464,085 +0.01(+0.75%)
May 15, 2019 1.350 1.365 1.300 1.340 2,208,161 -0.01(-0.74%)
May 14, 2019 1.360 1.410 1.260 1.350 2,359,616 +0.01(+0.75%)
May 13, 2019 1.450 1.450 1.300 1.340 2,754,936 -0.12(-8.22%)
May 10, 2019 1.360 1.500 1.340 1.460 6,213,100 +0.10(+7.35%)
May 09, 2019 1.320 1.390 1.300 1.360 3,094,390 +0.03(+2.26%)
May 08, 2019 1.300 1.340 1.250 1.330 2,538,174 +0.03(+2.31%)
May 07, 2019 1.380 1.380 1.240 1.300 4,046,098 -0.20(-13.33%)
May 06, 2019 1.260 1.330 1.250 1.500 3,074,883 +0.20(+15.38%)
May 03, 2019 1.250 1.340 1.230 1.300 3,067,100 +0.07(+5.69%)
May 02, 2019 1.190 1.290 1.170 1.230 3,523,659 +0.05(+4.24%)
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.