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

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.340 +0.030 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 7.300 7.205 7.200 7.210 1,719,008 +0.03(+0.42%)
Mar 27, 2024 7.040 7.180 7.015 7.180 1,135,821 +0.09(+1.27%)
Mar 26, 2024 6.910 7.110 6.840 7.090 2,097,933 +0.25(+3.65%)
Mar 25, 2024 6.850 7.010 6.820 6.840 1,356,698 -0.06(-0.87%)
Mar 22, 2024 6.950 7.060 6.890 6.900 1,348,831 -0.08(-1.15%)
Mar 21, 2024 7.170 7.180 6.923 6.980 2,669,660 -0.12(-1.69%)
Mar 20, 2024 7.020 7.120 6.980 7.100 2,962,106 -0.04(-0.56%)
Mar 19, 2024 7.080 7.160 6.935 7.140 2,314,777 +0.03(+0.42%)
Mar 18, 2024 7.300 7.300 7.100 7.110 1,888,747 -0.09(-1.25%)
Mar 15, 2024 7.320 7.400 7.185 7.200 1,951,847 -0.10(-1.37%)
Mar 14, 2024 7.520 7.520 7.161 7.300 5,931,376 -0.25(-3.31%)
Mar 13, 2024 7.410 7.657 7.410 7.550 1,723,156 +0.05(+0.67%)
Mar 12, 2024 7.490 7.650 7.360 7.500 3,280,898 +0.20(+2.74%)
Mar 11, 2024 7.420 7.465 7.285 7.300 2,577,752 +0.00(+0.00%)
Mar 08, 2024 7.500 7.550 7.300 7.300 1,332,123 -0.21(-2.80%)
Mar 07, 2024 7.290 7.530 7.290 7.510 1,797,496 +0.12(+1.62%)
Mar 06, 2024 7.430 7.605 7.365 7.390 2,961,721 +0.08(+1.09%)
Mar 05, 2024 7.290 7.470 7.200 7.310 3,989,014 -0.02(-0.27%)
Mar 04, 2024 7.200 7.525 7.030 7.330 3,484,716 +0.21(+2.95%)
Mar 01, 2024 7.500 7.580 6.615 7.120 10,208,864 -0.61(-7.89%)
Feb 29, 2024 8.160 8.245 7.210 7.730 9,481,582 -0.53(-6.42%)
Feb 28, 2024 8.150 8.410 8.100 8.260 3,809,631 -0.07(-0.84%)
Feb 27, 2024 8.610 8.640 8.268 8.330 4,558,003 -0.26(-3.03%)
Feb 26, 2024 8.600 8.630 8.450 8.590 4,940,617 +0.00(+0.00%)
Feb 23, 2024 8.180 8.860 8.140 8.590 3,297,998 +0.41(+5.01%)
Feb 22, 2024 8.450 8.467 8.055 8.180 1,741,685 -0.17(-2.04%)
Feb 21, 2024 8.540 8.540 8.305 8.350 1,404,201 -0.07(-0.83%)
Feb 20, 2024 8.830 8.830 7.955 8.420 5,382,515 -0.41(-4.64%)
Feb 16, 2024 9.170 9.240 8.810 8.830 4,339,725 -0.07(-0.79%)
Feb 15, 2024 9.130 9.170 8.820 8.900 2,112,727 -0.28(-3.05%)
Feb 14, 2024 9.280 9.385 9.100 9.180 2,005,633 +0.14(+1.55%)
Feb 13, 2024 8.930 9.310 8.840 9.040 3,430,158 -0.16(-1.74%)
Feb 12, 2024 8.930 9.230 8.832 9.200 2,887,867 +0.33(+3.72%)
Feb 09, 2024 8.780 8.930 8.610 8.870 1,579,077 +0.10(+1.14%)
Feb 08, 2024 8.630 9.140 8.630 8.770 2,476,119 +0.23(+2.69%)
Feb 07, 2024 8.700 8.715 8.500 8.540 1,548,108 -0.22(-2.51%)
Feb 06, 2024 8.510 8.885 8.410 8.760 2,399,995 +0.47(+5.67%)
Feb 05, 2024 7.980 8.350 7.860 8.290 2,044,198 +0.29(+3.62%)
Feb 02, 2024 8.020 8.075 7.890 8.000 919,824 -0.14(-1.72%)
Feb 01, 2024 8.050 8.350 7.970 8.140 1,607,809 +0.33(+4.23%)
Jan 31, 2024 7.900 8.130 7.800 7.810 1,843,521 -0.15(-1.88%)
Jan 30, 2024 8.250 8.300 7.905 7.960 2,797,989 -0.49(-5.80%)
Jan 29, 2024 8.500 8.500 8.200 8.450 1,353,829 +0.01(+0.12%)
Jan 26, 2024 8.500 8.550 8.310 8.440 1,878,827 -0.07(-0.82%)
Jan 25, 2024 8.760 8.885 8.475 8.510 4,229,393 +0.10(+1.19%)
Jan 24, 2024 8.150 8.630 8.140 8.410 4,207,679 +0.50(+6.32%)
Jan 23, 2024 7.500 8.130 7.470 7.910 4,882,802 +0.64(+8.80%)
Jan 22, 2024 7.400 7.545 7.245 7.270 5,165,223 -0.34(-4.47%)
Jan 19, 2024 7.730 7.750 7.480 7.610 2,091,575 -0.21(-2.69%)
Jan 18, 2024 7.520 7.880 7.520 7.820 2,329,309 +0.41(+5.53%)
Jan 17, 2024 7.770 7.800 7.350 7.410 5,580,485 -0.66(-8.18%)
Jan 16, 2024 8.090 8.160 7.980 8.070 2,751,652 -0.14(-1.71%)
Jan 12, 2024 8.350 8.570 8.165 8.210 2,107,169 -0.15(-1.79%)
Jan 11, 2024 8.070 8.370 8.045 8.360 3,352,403 +0.37(+4.63%)
Jan 10, 2024 8.540 8.610 7.925 7.990 5,876,922 -0.62(-7.20%)
Jan 09, 2024 8.760 8.800 8.550 8.610 2,626,815 -0.20(-2.27%)
Jan 08, 2024 8.930 8.945 8.705 8.810 2,231,092 -0.22(-2.44%)
Jan 05, 2024 9.060 9.220 8.934 9.030 1,936,041 -0.09(-0.99%)
Jan 04, 2024 9.190 9.220 8.995 9.120 2,137,890 -0.06(-0.65%)
Jan 03, 2024 9.100 9.260 8.970 9.180 1,738,698 -0.05(-0.54%)
Jan 02, 2024 8.830 9.560 8.779 9.230 7,782,850 +0.36(+4.06%)
Dec 29, 2023 8.840 8.980 8.820 8.870 2,346,801 -0.04(-0.45%)
Dec 28, 2023 8.780 9.250 8.690 8.910 3,595,856 +0.28(+3.24%)
Dec 27, 2023 8.810 8.870 8.610 8.630 2,031,008 -0.15(-1.71%)
Dec 26, 2023 8.810 8.810 8.665 8.780 1,529,491 +0.00(+0.00%)
Dec 22, 2023 9.040 9.070 8.710 8.780 7,229,217 -0.43(-4.67%)
Dec 21, 2023 8.730 9.250 8.640 9.210 6,236,811 +0.60(+6.97%)
Dec 20, 2023 9.000 9.000 8.530 8.610 2,944,582 -0.35(-3.91%)
Dec 19, 2023 8.690 9.000 8.630 8.960 4,027,961 +0.32(+3.70%)
Dec 18, 2023 8.620 8.750 8.520 8.640 2,266,769 +0.00(+0.00%)
Dec 15, 2023 8.900 9.010 8.540 8.640 3,900,224 +0.00(+0.00%)
Dec 14, 2023 8.340 8.735 8.185 8.640 4,311,610 +0.31(+3.72%)
Dec 13, 2023 7.930 8.370 7.890 8.330 2,803,999 +0.35(+4.39%)
Dec 12, 2023 8.040 8.040 7.700 7.980 3,185,294 -0.02(-0.25%)
Dec 11, 2023 7.810 8.060 7.690 8.000 3,827,248 +0.17(+2.17%)
Dec 08, 2023 7.720 7.860 7.590 7.830 1,459,202 +0.11(+1.42%)
Dec 07, 2023 7.720 7.920 7.630 7.720 2,633,555 +0.02(+0.26%)
Dec 06, 2023 7.550 7.910 7.490 7.700 5,118,845 +0.28(+3.77%)
Dec 05, 2023 7.030 7.445 7.030 7.420 4,367,562 +0.26(+3.63%)
Dec 04, 2023 7.000 7.360 6.960 7.160 4,838,295 +0.20(+2.87%)
Dec 01, 2023 6.940 7.020 6.870 6.960 2,464,664 -0.02(-0.29%)
Nov 30, 2023 6.980 7.090 6.800 6.980 3,681,688 -0.01(-0.14%)
Nov 29, 2023 7.230 7.280 6.990 6.990 2,710,128 -0.25(-3.45%)
Nov 28, 2023 7.250 7.370 7.225 7.240 3,712,424 -0.03(-0.41%)
Nov 27, 2023 7.390 7.390 7.240 7.270 2,390,337 -0.17(-2.28%)
Nov 24, 2023 7.270 7.540 7.270 7.440 962,906 +0.14(+1.92%)
Nov 22, 2023 7.150 7.315 7.150 7.300 3,880,861 +0.14(+1.96%)
Nov 21, 2023 7.270 7.295 7.120 7.160 1,339,963 -0.22(-2.98%)
Nov 20, 2023 7.350 7.760 7.260 7.380 3,615,305 +0.12(+1.65%)
Nov 17, 2023 7.170 7.365 6.990 7.260 2,381,969 +0.17(+2.40%)
Nov 16, 2023 7.250 7.340 7.040 7.090 1,433,484 -0.29(-3.93%)
Nov 15, 2023 7.420 7.630 7.340 7.380 2,658,157 +0.12(+1.65%)
Nov 14, 2023 7.060 7.375 7.015 7.260 5,502,843 +0.37(+5.37%)
Nov 13, 2023 7.010 7.135 6.870 6.890 2,465,641 -0.26(-3.64%)
Nov 10, 2023 7.140 7.230 6.870 7.150 5,123,275 -0.16(-2.19%)
Nov 09, 2023 7.930 8.030 7.295 7.310 3,110,321 -0.55(-7.00%)
Nov 08, 2023 7.750 7.880 7.450 7.860 4,581,950 +0.32(+4.24%)
Nov 07, 2023 8.540 8.770 7.520 7.540 7,937,535 -1.37(-15.38%)
Nov 06, 2023 8.690 9.070 8.680 8.910 4,799,321 +0.34(+3.97%)
Nov 03, 2023 8.300 8.610 8.275 8.570 2,742,349 +0.52(+6.46%)
Nov 02, 2023 8.110 8.305 8.040 8.050 2,101,968 +0.07(+0.88%)
Nov 01, 2023 8.440 8.560 7.874 7.980 5,253,533 -0.46(-5.45%)
Oct 31, 2023 8.470 8.490 8.240 8.440 2,446,414 -0.14(-1.63%)
Oct 30, 2023 8.490 8.610 8.450 8.580 1,590,635 +0.19(+2.26%)
Oct 27, 2023 8.480 8.480 8.190 8.390 1,497,110 +0.01(+0.12%)
Oct 26, 2023 8.190 8.485 8.190 8.380 1,483,090 +0.16(+1.95%)
Oct 25, 2023 8.400 8.550 8.200 8.220 1,770,422 -0.27(-3.18%)
Oct 24, 2023 8.190 8.930 8.190 8.490 2,987,387 +0.23(+2.78%)
Oct 23, 2023 8.040 8.430 7.990 8.260 1,614,560 +0.25(+3.12%)
Oct 20, 2023 7.950 8.100 7.911 8.010 2,175,747 -0.02(-0.25%)
Oct 19, 2023 8.190 8.190 7.855 8.030 3,223,699 +0.20(+2.55%)
Oct 18, 2023 8.200 8.200 7.795 7.830 2,667,014 -0.41(-4.98%)
Oct 17, 2023 8.660 8.700 8.230 8.240 4,225,202 -0.54(-6.15%)
Oct 16, 2023 8.750 8.910 8.690 8.780 2,208,129 -0.01(-0.11%)
Oct 13, 2023 8.990 9.010 8.775 8.790 1,871,621 -0.24(-2.66%)
Oct 12, 2023 9.260 9.315 8.980 9.030 1,464,673 -0.25(-2.69%)
Oct 11, 2023 9.390 9.530 9.260 9.280 1,643,616 -0.13(-1.38%)
Oct 10, 2023 9.190 9.520 9.100 9.410 1,912,726 +0.23(+2.51%)
Oct 09, 2023 9.450 9.480 9.050 9.180 1,733,729 +0.03(+0.33%)
Oct 06, 2023 8.840 9.240 8.750 9.150 2,643,371 +0.34(+3.86%)
Oct 05, 2023 8.800 8.850 8.615 8.810 1,825,383 -0.01(-0.11%)
Oct 04, 2023 9.100 9.180 8.805 8.820 1,946,036 -0.31(-3.40%)
Oct 03, 2023 9.170 9.350 9.110 9.130 1,767,958 -0.20(-2.14%)
Oct 02, 2023 9.770 9.830 9.225 9.330 2,853,515 -0.56(-5.66%)
Sep 29, 2023 9.490 10.10 9.463 9.890 3,404,379 +0.58(+6.23%)
Sep 28, 2023 9.310 9.395 9.150 9.310 2,796,892 -0.12(-1.27%)
Sep 27, 2023 9.230 9.470 9.075 9.430 1,926,980 +0.20(+2.17%)
Sep 26, 2023 9.400 9.500 9.200 9.230 2,109,047 -0.29(-3.05%)
Sep 25, 2023 9.550 9.565 9.475 9.520 1,442,149 -0.26(-2.66%)
Sep 22, 2023 9.710 9.980 9.710 9.780 1,676,845 +0.16(+1.66%)
Sep 21, 2023 10.02 10.09 9.620 9.620 2,848,003 -0.46(-4.56%)
Sep 20, 2023 10.23 10.27 10.06 10.08 1,394,781 -0.15(-1.47%)
Sep 19, 2023 10.45 10.53 10.09 10.23 1,691,561 -0.31(-2.94%)
Sep 18, 2023 10.37 10.70 10.34 10.54 2,582,348 +0.13(+1.25%)
Sep 15, 2023 10.40 10.43 10.23 10.41 2,368,906 +0.11(+1.07%)
Sep 14, 2023 10.20 10.57 10.18 10.30 4,703,470 +0.19(+1.88%)
Sep 13, 2023 10.11 10.27 10.09 10.11 952,216 -0.10(-0.98%)
Sep 12, 2023 10.22 10.53 10.20 10.21 903,238 -0.05(-0.49%)
Sep 11, 2023 10.24 10.39 10.16 10.26 1,042,786 +0.11(+1.08%)
Sep 08, 2023 10.32 10.35 10.07 10.15 1,185,903 -0.09(-0.88%)
Sep 07, 2023 10.51 10.54 10.19 10.24 4,689,239 -0.43(-4.03%)
Sep 06, 2023 10.84 10.84 10.60 10.67 2,211,761 -0.19(-1.75%)
Sep 05, 2023 11.09 11.10 10.45 10.86 4,033,171 -0.40(-3.55%)
Sep 01, 2023 11.43 11.43 11.07 11.26 2,766,083 +0.04(+0.36%)
Aug 31, 2023 10.91 11.29 10.80 11.22 3,258,158 +0.22(+2.00%)
Aug 30, 2023 11.03 11.13 10.91 11.00 2,859,558 -0.16(-1.43%)
Aug 29, 2023 11.30 11.41 11.15 11.16 1,465,673 -0.10(-0.89%)
Aug 28, 2023 11.03 11.31 10.95 11.26 2,437,946 +0.28(+2.55%)
Aug 25, 2023 10.96 11.10 10.76 10.98 2,322,848 -0.06(-0.54%)
Aug 24, 2023 11.11 11.26 11.03 11.04 1,116,242 -0.04(-0.36%)
Aug 23, 2023 10.96 11.16 10.88 11.08 1,411,164 +0.12(+1.09%)
Aug 22, 2023 10.75 11.05 10.65 10.96 2,628,720 +0.41(+3.89%)
Aug 21, 2023 10.59 10.71 10.45 10.55 1,776,729 -0.04(-0.38%)
Aug 18, 2023 10.50 10.76 10.40 10.59 3,279,824 -0.18(-1.67%)
Aug 17, 2023 11.07 11.07 10.71 10.77 2,713,014 -0.09(-0.83%)
Aug 16, 2023 11.05 11.18 10.84 10.86 2,945,205 -0.38(-3.38%)
Aug 15, 2023 11.64 11.77 11.21 11.24 3,087,923 -0.67(-5.63%)
Aug 14, 2023 11.89 11.98 11.73 11.91 1,851,596 -0.09(-0.75%)
Aug 11, 2023 12.38 12.40 11.92 12.00 2,638,969 -0.63(-4.99%)
Aug 10, 2023 12.82 13.05 12.59 12.63 1,446,696 +0.01(+0.08%)
Aug 09, 2023 12.77 12.77 12.42 12.62 1,792,398 +0.03(+0.24%)
Aug 08, 2023 12.77 12.88 12.57 12.59 2,190,196 -0.46(-3.52%)
Aug 07, 2023 13.05 13.11 12.78 13.05 2,356,526 +0.19(+1.48%)
Aug 04, 2023 12.75 13.11 12.66 12.86 2,067,878 +0.13(+1.02%)
Aug 03, 2023 12.99 13.22 12.73 12.73 1,646,875 -0.13(-1.01%)
Aug 02, 2023 13.12 13.12 12.51 12.86 3,828,925 -0.31(-2.35%)
Aug 01, 2023 12.77 13.88 12.65 13.17 6,218,521 -0.45(-3.30%)
Jul 31, 2023 13.59 13.91 13.43 13.62 7,880,085 +0.17(+1.26%)
Jul 28, 2023 13.08 13.50 13.03 13.45 3,873,696 +0.60(+4.67%)
Jul 27, 2023 13.20 13.38 12.79 12.85 4,565,383 -0.22(-1.68%)
Jul 26, 2023 12.97 13.14 12.93 13.07 2,875,481 +0.01(+0.08%)
Jul 25, 2023 13.11 13.18 12.84 13.06 3,249,556 +0.20(+1.56%)
Jul 24, 2023 12.87 13.27 12.68 12.86 18,509,628 -0.12(-0.92%)
Jul 21, 2023 13.07 13.18 12.87 12.98 1,674,093 +0.02(+0.15%)
Jul 20, 2023 12.80 13.29 12.74 12.96 1,619,682 -0.06(-0.46%)
Jul 19, 2023 13.10 13.24 12.86 13.02 2,838,077 +0.02(+0.15%)
Jul 18, 2023 13.28 13.36 12.85 13.00 3,609,002 -0.39(-2.91%)
Jul 17, 2023 13.63 13.64 13.22 13.39 1,785,910 -0.38(-2.76%)
Jul 14, 2023 13.61 13.86 13.53 13.77 1,675,218 +0.07(+0.51%)
Jul 13, 2023 13.55 13.89 13.53 13.70 2,477,172 +0.23(+1.71%)
Jul 12, 2023 13.24 13.72 13.22 13.47 4,004,971 +0.43(+3.30%)
Jul 11, 2023 12.70 13.04 12.59 13.04 3,304,981 +0.40(+3.16%)
Jul 10, 2023 12.00 12.65 11.98 12.64 1,923,595 +0.64(+5.33%)
Jul 07, 2023 11.50 12.09 11.50 12.00 2,241,402 +0.41(+3.54%)
Jul 06, 2023 12.00 12.00 11.48 11.59 2,628,724 -0.53(-4.37%)
Jul 05, 2023 12.63 12.62 12.03 12.12 2,113,639 -0.58(-4.57%)
Jul 03, 2023 12.41 12.84 12.41 12.70 1,180,861 +0.49(+4.01%)
Jun 30, 2023 12.20 12.23 11.93 12.21 2,226,231 +0.01(+0.08%)
Jun 29, 2023 12.28 12.32 12.00 12.20 2,090,963 -0.09(-0.73%)
Jun 28, 2023 12.42 12.65 12.09 12.29 4,061,688 -0.38(-3.00%)
Jun 27, 2023 12.59 12.75 12.48 12.67 2,975,440 -0.06(-0.47%)
Jun 26, 2023 12.72 13.12 12.66 12.73 2,061,860 -0.13(-1.01%)
Jun 23, 2023 12.54 12.95 12.44 12.86 2,469,318 +0.03(+0.23%)
Jun 22, 2023 13.18 13.18 12.76 12.83 1,485,179 -0.26(-1.99%)
Jun 21, 2023 12.72 13.17 12.72 13.09 2,004,908 +0.19(+1.47%)
Jun 20, 2023 13.15 13.22 12.74 12.90 4,003,786 +0.38(+3.04%)
Jun 16, 2023 12.38 12.66 12.34 12.52 2,059,403 +0.15(+1.21%)
Jun 15, 2023 12.46 12.47 12.19 12.37 1,108,580 +0.06(+0.49%)
Jun 14, 2023 12.03 12.35 12.03 12.31 1,157,389 +0.21(+1.74%)
Jun 13, 2023 12.28 12.48 12.00 12.10 1,249,369 -0.08(-0.66%)
Jun 12, 2023 12.26 12.31 12.11 12.18 2,153,611 +0.08(+0.66%)
Jun 09, 2023 12.12 12.29 12.04 12.10 1,066,960 -0.14(-1.14%)
Jun 08, 2023 12.16 12.36 12.03 12.24 1,630,502 +0.07(+0.58%)
Jun 07, 2023 11.78 12.19 11.77 12.17 3,339,916 +0.35(+2.96%)
Jun 06, 2023 11.56 11.92 11.54 11.82 1,506,010 +0.26(+2.25%)
Jun 05, 2023 11.60 11.82 11.55 11.56 2,396,093 -0.09(-0.77%)
Jun 02, 2023 11.40 11.84 11.32 11.65 3,431,655 +0.53(+4.77%)
Jun 01, 2023 10.90 11.52 10.59 11.12 6,985,647 +0.07(+0.63%)
May 31, 2023 10.75 11.06 10.49 11.05 3,864,449 +0.28(+2.60%)
May 30, 2023 11.20 11.49 10.71 10.77 3,092,186 -0.31(-2.80%)
May 26, 2023 11.22 11.22 11.01 11.08 1,500,544 -0.01(-0.09%)
May 25, 2023 11.06 11.41 11.04 11.09 3,051,231 -0.16(-1.42%)
May 24, 2023 10.52 11.28 10.30 11.25 5,599,689 +0.42(+3.88%)
May 23, 2023 11.25 11.35 10.58 10.83 5,189,043 -0.58(-5.08%)
May 22, 2023 11.55 11.87 11.36 11.41 2,714,177 -0.06(-0.52%)
May 19, 2023 11.64 11.64 11.18 11.47 2,896,102 +0.03(+0.26%)
May 18, 2023 11.53 11.64 11.22 11.44 3,184,842 -0.10(-0.87%)
May 17, 2023 11.44 11.76 11.31 11.54 3,188,346 +0.24(+2.12%)
May 16, 2023 11.45 11.58 11.25 11.30 2,535,040 -0.29(-2.50%)
May 15, 2023 11.32 11.67 11.24 11.59 2,805,572 +0.40(+3.57%)
May 12, 2023 11.42 11.56 11.15 11.19 3,396,758 -0.38(-3.28%)
May 11, 2023 11.51 11.75 11.39 11.57 3,265,608 -0.07(-0.60%)
May 10, 2023 12.14 12.45 11.22 11.64 7,213,634 -0.78(-6.28%)
May 09, 2023 12.45 12.66 12.26 12.42 6,646,311 -0.29(-2.28%)
May 08, 2023 12.80 12.89 12.40 12.71 4,577,236 -0.30(-2.31%)
May 05, 2023 12.84 13.15 12.63 13.01 2,620,902 +0.28(+2.20%)
May 04, 2023 12.74 12.92 12.59 12.73 2,351,851 -0.14(-1.09%)
May 03, 2023 13.03 13.28 12.73 12.87 3,863,975 -0.55(-4.10%)
May 02, 2023 13.69 13.74 13.29 13.42 2,654,259 -0.33(-2.40%)
May 01, 2023 13.99 14.00 13.68 13.75 4,303,552 +0.11(+0.81%)
Apr 28, 2023 12.70 13.76 12.61 13.64 3,037,600 +0.86(+6.73%)
Apr 27, 2023 13.07 13.09 12.48 12.78 2,400,219 -0.14(-1.08%)
Apr 26, 2023 13.36 13.38 12.89 12.92 2,414,703 -0.31(-2.34%)
Apr 25, 2023 13.60 13.67 13.16 13.23 3,972,687 -0.63(-4.55%)
Apr 24, 2023 14.23 14.36 13.83 13.86 2,105,654 -0.53(-3.68%)
Apr 21, 2023 13.80 14.40 13.65 14.39 3,098,671 +0.51(+3.67%)
Apr 20, 2023 14.04 14.46 13.79 13.88 4,864,820 +0.36(+2.66%)
Apr 19, 2023 13.16 13.71 13.16 13.52 4,392,438 +0.18(+1.35%)
Apr 18, 2023 13.15 13.36 13.09 13.34 2,100,558 +0.31(+2.38%)
Apr 17, 2023 13.10 13.34 12.95 13.03 2,562,795 +0.19(+1.48%)
Apr 14, 2023 12.84 12.90 12.55 12.84 1,851,401 +0.00(+0.00%)
Apr 13, 2023 12.72 13.08 12.65 12.84 2,628,865 +0.27(+2.15%)
Apr 12, 2023 12.48 12.79 12.48 12.57 3,105,974 +0.08(+0.64%)
Apr 11, 2023 12.86 13.09 12.44 12.49 4,108,614 -0.36(-2.80%)
Apr 10, 2023 12.47 13.05 12.47 12.85 3,253,647 +0.22(+1.74%)
Apr 06, 2023 12.53 12.70 12.29 12.63 1,754,693 +0.25(+2.02%)
Apr 05, 2023 12.60 12.68 12.23 12.38 1,770,059 -0.32(-2.52%)
Apr 04, 2023 12.84 13.04 12.55 12.70 2,455,469 -0.25(-1.93%)
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.