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

abrdn Asia-Pacific Income Fund, Inc (NY: FAX )

2.680 +0.040 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 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, 2019 4.110 4.120 4.090 4.120 1,036,109 +0.03(+0.73%)
Apr 29, 2019 4.100 4.140 4.080 4.090 637,965 +0.01(+0.25%)
Apr 26, 2019 4.100 4.119 4.080 4.080 917,600 -0.01(-0.24%)
Apr 25, 2019 4.110 4.110 4.080 4.090 803,118 -0.00(-0.12%)
Apr 24, 2019 4.100 4.120 4.090 4.095 836,240 -0.00(-0.12%)
Apr 23, 2019 4.090 4.110 4.090 4.100 983,382 +0.02(+0.49%)
Apr 22, 2019 4.090 4.125 4.080 4.080 1,028,277 -0.02(-0.49%)
Apr 18, 2019 4.140 4.140 4.080 4.100 1,232,900 -0.05(-1.20%)
Apr 17, 2019 4.150 4.160 4.130 4.150 1,305,625 +0.02(+0.48%)
Apr 16, 2019 4.130 4.140 4.100 4.130 1,091,355 +0.00(+0.00%)
Apr 15, 2019 4.130 4.140 4.120 4.130 1,011,285 -0.01(-0.24%)
Apr 12, 2019 4.140 4.150 4.130 4.140 1,413,600 +0.01(+0.24%)
Apr 11, 2019 4.120 4.150 4.110 4.130 1,580,123 -0.01(-0.24%)
Apr 10, 2019 4.170 4.170 4.080 4.140 5,095,371 -0.10(-2.36%)
Apr 09, 2019 4.260 4.260 4.240 4.240 824,824 +0.00(+0.00%)
Apr 08, 2019 4.270 4.270 4.240 4.240 1,298,650 -0.02(-0.47%)
Apr 05, 2019 4.260 4.280 4.240 4.260 1,949,700 +0.01(+0.24%)
Apr 04, 2019 4.260 4.270 4.240 4.250 648,635 +0.00(+0.00%)
Apr 03, 2019 4.240 4.260 4.230 4.250 647,068 +0.00(+0.12%)
Apr 02, 2019 4.260 4.260 4.230 4.245 766,372 -0.00(-0.12%)
Apr 01, 2019 4.250 4.290 4.240 4.250 928,179 +0.02(+0.47%)
Mar 29, 2019 4.270 4.270 4.230 4.230 780,400 -0.01(-0.24%)
Mar 28, 2019 4.240 4.250 4.210 4.240 424,209 -0.03(-0.70%)
Mar 27, 2019 4.250 4.270 4.240 4.270 569,859 +0.03(+0.71%)
Mar 26, 2019 4.250 4.265 4.240 4.240 461,785 +0.00(+0.00%)
Mar 25, 2019 4.210 4.240 4.200 4.240 366,517 +0.02(+0.47%)
Mar 22, 2019 4.240 4.260 4.220 4.220 523,100 -0.02(-0.47%)
Mar 21, 2019 4.240 4.250 4.220 4.240 379,417 +0.00(+0.00%)
Mar 20, 2019 4.210 4.250 4.210 4.240 476,335 -0.02(-0.47%)
Mar 19, 2019 4.280 4.285 4.260 4.260 487,518 +0.00(+0.00%)
Mar 18, 2019 4.270 4.290 4.250 4.260 701,019 +0.01(+0.24%)
Mar 15, 2019 4.230 4.270 4.220 4.250 566,900 +0.01(+0.24%)
Mar 14, 2019 4.230 4.240 4.210 4.240 426,238 +0.02(+0.47%)
Mar 13, 2019 4.200 4.230 4.190 4.220 341,064 +0.02(+0.48%)
Mar 12, 2019 4.210 4.220 4.190 4.200 436,969 +0.01(+0.24%)
Mar 11, 2019 4.170 4.200 4.160 4.190 417,173 +0.03(+0.72%)
Mar 08, 2019 4.150 4.180 4.140 4.160 927,900 -0.01(-0.24%)
Mar 07, 2019 4.190 4.200 4.160 4.170 587,096 -0.02(-0.48%)
Mar 06, 2019 4.220 4.250 4.180 4.190 1,007,559 -0.03(-0.71%)
Mar 05, 2019 4.240 4.245 4.210 4.220 654,373 -0.00(-0.12%)
Mar 04, 2019 4.260 4.290 4.212 4.225 1,104,486 -0.04(-0.82%)
Mar 01, 2019 4.290 4.300 4.250 4.260 716,800 +0.00(+0.00%)
Feb 28, 2019 4.270 4.270 4.245 4.260 602,671 +0.01(+0.24%)
Feb 27, 2019 4.270 4.280 4.250 4.250 565,100 -0.03(-0.70%)
Feb 26, 2019 4.260 4.280 4.230 4.280 802,457 +0.04(+0.94%)
Feb 25, 2019 4.280 4.290 4.210 4.240 1,087,742 -0.03(-0.70%)
Feb 22, 2019 4.230 4.270 4.220 4.270 646,200 +0.04(+0.95%)
Feb 21, 2019 4.200 4.230 4.190 4.230 698,156 +0.02(+0.48%)
Feb 20, 2019 4.220 4.230 4.200 4.210 629,509 -0.02(-0.47%)
Feb 19, 2019 4.200 4.240 4.190 4.230 904,811 +0.03(+0.71%)
Feb 15, 2019 4.170 4.200 4.170 4.200 981,600 +0.04(+0.96%)
Feb 14, 2019 4.190 4.195 4.160 4.160 661,410 -0.02(-0.48%)
Feb 13, 2019 4.200 4.210 4.180 4.180 681,184 -0.01(-0.24%)
Feb 12, 2019 4.250 4.250 4.190 4.190 882,037 -0.12(-2.78%)
Feb 11, 2019 4.210 4.310 4.200 4.310 631,996 +0.09(+2.13%)
Feb 08, 2019 4.200 4.220 4.190 4.220 572,900 +0.01(+0.24%)
Feb 07, 2019 4.190 4.210 4.180 4.210 1,189,284 +0.03(+0.72%)
Feb 06, 2019 4.220 4.220 4.170 4.180 1,267,246 -0.03(-0.71%)
Feb 05, 2019 4.180 4.210 4.160 4.210 1,336,348 +0.04(+0.96%)
Feb 04, 2019 4.180 4.190 4.160 4.170 1,337,690 +0.02(+0.48%)
Feb 01, 2019 4.160 4.190 4.150 4.150 2,667,900 +0.02(+0.48%)
Jan 31, 2019 4.110 4.130 4.080 4.130 1,074,457 +0.06(+1.47%)
Jan 30, 2019 4.030 4.080 4.030 4.070 1,044,085 +0.06(+1.50%)
Jan 29, 2019 4.020 4.050 4.010 4.010 750,769 +0.00(+0.00%)
Jan 28, 2019 4.000 4.030 4.000 4.010 320,681 +0.00(+0.00%)
Jan 25, 2019 3.990 4.020 3.990 4.010 497,400 +0.04(+1.01%)
Jan 24, 2019 4.000 4.000 3.970 3.970 614,040 -0.02(-0.50%)
Jan 23, 2019 4.000 4.010 3.980 3.990 708,783 +0.00(+0.00%)
Jan 22, 2019 4.000 4.030 3.980 3.990 4,635,983 -0.04(-0.99%)
Jan 18, 2019 4.040 4.060 4.020 4.030 912,200 +0.01(+0.25%)
Jan 17, 2019 4.050 4.060 4.020 4.020 1,723,592 -0.04(-0.99%)
Jan 16, 2019 4.040 4.070 4.030 4.060 660,913 +0.01(+0.37%)
Jan 15, 2019 4.030 4.060 4.030 4.045 668,243 -0.00(-0.12%)
Jan 14, 2019 4.040 4.060 4.030 4.050 760,467 +0.01(+0.25%)
Jan 11, 2019 4.040 4.050 4.020 4.040 748,200 +0.01(+0.25%)
Jan 10, 2019 4.040 4.040 4.010 4.030 1,016,444 +0.02(+0.50%)
Jan 09, 2019 4.020 4.050 4.010 4.010 1,205,832 +0.00(+0.00%)
Jan 08, 2019 4.010 4.040 3.990 4.010 1,023,176 +0.00(+0.00%)
Jan 07, 2019 3.980 4.010 3.970 4.010 838,278 +0.06(+1.52%)
Jan 04, 2019 3.920 3.990 3.920 3.950 845,600 +0.03(+0.77%)
Jan 03, 2019 3.910 3.920 3.880 3.920 582,025 +0.01(+0.26%)
Jan 02, 2019 3.860 3.927 3.850 3.910 560,198 +0.04(+1.03%)
Dec 31, 2018 3.910 3.940 3.870 3.870 2,166,400 -0.04(-1.02%)
Dec 28, 2018 3.920 3.940 3.880 3.910 1,768,800 -0.05(-1.26%)
Dec 27, 2018 3.900 3.960 3.875 3.960 1,382,091 +0.05(+1.28%)
Dec 26, 2018 3.880 3.940 3.870 3.910 1,340,632 +0.05(+1.30%)
Dec 24, 2018 3.840 3.910 3.820 3.860 937,100 -0.02(-0.52%)
Dec 21, 2018 3.860 3.890 3.840 3.880 1,112,200 +0.01(+0.26%)
Dec 20, 2018 3.890 3.919 3.840 3.870 1,370,094 -0.06(-1.53%)
Dec 19, 2018 3.900 3.940 3.900 3.930 924,709 +0.02(+0.59%)
Dec 18, 2018 3.900 3.927 3.900 3.907 1,108,941 +0.01(+0.18%)
Dec 17, 2018 3.960 3.980 3.900 3.900 1,020,314 -0.10(-2.50%)
Dec 14, 2018 3.980 4.000 3.940 4.000 993,500 +0.00(+0.00%)
Dec 13, 2018 3.980 4.000 3.980 4.000 961,653 +0.00(+0.00%)
Dec 12, 2018 4.000 4.010 3.970 4.000 795,853 +0.01(+0.25%)
Dec 11, 2018 3.990 4.006 3.980 3.990 887,179 -0.00(-0.13%)
Dec 10, 2018 3.990 4.010 3.980 3.995 938,150 -0.02(-0.62%)
Dec 07, 2018 3.990 4.020 3.990 4.020 733,700 +0.03(+0.75%)
Dec 06, 2018 4.010 4.037 3.990 3.990 1,147,198 -0.06(-1.48%)
Dec 04, 2018 4.040 4.050 4.020 4.050 766,000 +0.01(+0.25%)
Dec 03, 2018 4.030 4.060 4.021 4.040 1,063,301 +0.03(+0.75%)
Nov 30, 2018 3.980 4.010 3.980 4.010 1,005,800 +0.03(+0.75%)
Nov 29, 2018 3.990 4.010 3.980 3.980 789,793 +0.01(+0.25%)
Nov 28, 2018 3.990 4.000 3.964 3.970 905,800 +0.00(+0.00%)
Nov 27, 2018 3.960 3.990 3.950 3.970 993,899 -0.02(-0.50%)
Nov 26, 2018 3.990 4.000 3.950 3.990 1,211,255 +0.00(+0.00%)
Nov 23, 2018 3.980 4.000 3.960 3.990 193,800 +0.00(+0.00%)
Nov 21, 2018 3.990 3.990 3.990 0 +0.02(+0.50%)
Nov 20, 2018 3.980 3.990 3.950 3.970 1,071,592 -0.02(-0.50%)
Nov 19, 2018 4.000 4.020 3.990 3.990 676,024 -0.03(-0.75%)
Nov 16, 2018 4.020 4.030 4.000 4.020 588,900 -0.04(-0.99%)
Nov 15, 2018 4.030 4.070 4.020 4.060 574,891 +0.03(+0.74%)
Nov 14, 2018 4.050 4.060 4.020 4.030 644,140 -0.02(-0.49%)
Nov 13, 2018 4.030 4.060 4.010 4.050 914,568 +0.02(+0.50%)
Nov 12, 2018 4.010 4.040 3.990 4.030 1,153,438 +0.00(+0.00%)
Nov 09, 2018 4.010 4.050 4.000 4.030 482,100 -0.01(-0.25%)
Nov 08, 2018 4.010 4.050 4.000 4.040 913,098 +0.05(+1.25%)
Nov 07, 2018 4.000 4.030 3.990 3.990 785,134 +0.00(+0.00%)
Nov 06, 2018 3.980 4.000 3.950 3.990 758,272 +0.00(+0.00%)
Nov 05, 2018 3.980 3.990 3.910 3.990 523,648 +0.00(+0.00%)
Nov 02, 2018 3.960 3.990 3.950 3.990 591,400 +0.03(+0.76%)
Nov 01, 2018 3.940 3.960 3.940 3.960 405,410 +0.03(+0.76%)
Oct 31, 2018 3.930 3.950 3.910 3.930 610,245 +0.01(+0.13%)
Oct 30, 2018 3.940 3.950 3.920 3.925 608,189 -0.01(-0.13%)
Oct 29, 2018 3.980 3.986 3.910 3.930 845,670 +0.00(+0.00%)
Oct 26, 2018 3.950 3.965 3.920 3.930 841,800 -0.05(-1.26%)
Oct 25, 2018 3.980 3.980 3.940 3.980 422,061 +0.05(+1.27%)
Oct 24, 2018 3.960 3.990 3.930 3.930 483,925 -0.06(-1.50%)
Oct 23, 2018 3.940 3.990 3.930 3.990 435,403 +0.01(+0.25%)
Oct 22, 2018 4.010 4.010 3.940 3.980 574,810 +0.02(+0.51%)
Oct 19, 2018 4.020 4.020 3.960 3.960 372,300 -0.05(-1.25%)
Oct 18, 2018 3.990 4.020 3.980 4.010 479,999 -0.02(-0.50%)
Oct 17, 2018 4.040 4.040 4.000 4.030 273,020 -0.03(-0.74%)
Oct 16, 2018 4.000 4.060 4.000 4.060 668,421 +0.04(+1.00%)
Oct 15, 2018 4.000 4.020 3.980 4.020 477,719 +0.04(+1.01%)
Oct 12, 2018 4.000 4.020 3.960 3.980 689,100 +0.02(+0.51%)
Oct 11, 2018 3.960 4.013 3.950 3.960 611,988 -0.03(-0.75%)
Oct 10, 2018 3.980 4.050 3.950 3.990 972,486 -0.01(-0.25%)
Oct 09, 2018 4.060 4.060 4.000 4.000 764,897 -0.06(-1.48%)
Oct 08, 2018 4.040 4.070 4.040 4.060 435,359 +0.00(+0.00%)
Oct 05, 2018 4.100 4.105 4.050 4.060 438,100 -0.05(-1.22%)
Oct 04, 2018 4.160 4.160 4.080 4.110 548,841 -0.04(-1.08%)
Oct 03, 2018 4.190 4.210 4.150 4.155 643,795 -0.04(-0.84%)
Oct 02, 2018 4.180 4.190 4.160 4.190 754,239 +0.02(+0.48%)
Oct 01, 2018 4.150 4.170 4.130 4.170 638,791 +0.03(+0.72%)
Sep 28, 2018 4.120 4.140 4.110 4.140 621,100 +0.03(+0.73%)
Sep 27, 2018 4.100 4.140 4.100 4.110 459,195 +0.01(+0.24%)
Sep 26, 2018 4.140 4.140 4.100 4.100 710,409 -0.03(-0.73%)
Sep 25, 2018 4.120 4.150 4.090 4.130 690,832 +0.00(+0.00%)
Sep 24, 2018 4.090 4.140 4.090 4.130 544,766 +0.04(+0.98%)
Sep 21, 2018 4.110 4.140 4.090 4.090 927,500 -0.06(-1.45%)
Sep 20, 2018 4.140 4.170 4.130 4.150 654,625 +0.01(+0.24%)
Sep 19, 2018 4.120 4.140 4.111 4.140 506,081 +0.01(+0.24%)
Sep 18, 2018 4.100 4.130 4.100 4.130 501,949 +0.03(+0.73%)
Sep 17, 2018 4.130 4.146 4.090 4.100 618,827 -0.04(-0.97%)
Sep 14, 2018 4.170 4.180 4.130 4.140 674,200 -0.01(-0.24%)
Sep 13, 2018 4.140 4.150 4.140 4.150 351,171 +0.02(+0.36%)
Sep 12, 2018 4.130 4.160 4.120 4.135 1,471,613 +0.00(+0.12%)
Sep 11, 2018 4.110 4.140 4.080 4.130 1,443,183 +0.02(+0.49%)
Sep 10, 2018 4.090 4.110 4.080 4.110 462,344 +0.01(+0.24%)
Sep 07, 2018 4.120 4.120 4.090 4.100 1,390,000 -0.03(-0.73%)
Sep 06, 2018 4.150 4.170 4.120 4.130 1,085,338 -0.04(-0.96%)
Sep 05, 2018 4.160 4.180 4.150 4.170 525,368 +0.01(+0.24%)
Sep 04, 2018 4.200 4.200 4.150 4.160 688,068 -0.04(-0.95%)
Aug 31, 2018 4.200 4.200 4.200 0 +0.00(+0.00%)
Aug 30, 2018 4.210 4.230 4.200 4.200 543,580 -0.02(-0.47%)
Aug 29, 2018 4.220 4.250 4.220 4.220 631,831 +0.00(+0.00%)
Aug 28, 2018 4.240 4.240 4.220 4.220 791,757 -0.02(-0.47%)
Aug 27, 2018 4.230 4.240 4.220 4.240 538,102 +0.01(+0.24%)
Aug 24, 2018 4.220 4.230 4.200 4.230 797,000 +0.04(+0.83%)
Aug 23, 2018 4.210 4.220 4.180 4.195 859,532 -0.04(-0.83%)
Aug 22, 2018 4.240 4.240 4.210 4.230 569,587 -0.01(-0.24%)
Aug 21, 2018 4.210 4.240 4.200 4.240 470,229 +0.02(+0.47%)
Aug 20, 2018 4.220 4.230 4.200 4.220 619,114 +0.03(+0.72%)
Aug 17, 2018 4.190 4.210 4.180 4.190 854,700 -0.05(-1.18%)
Aug 16, 2018 4.210 4.240 4.210 4.240 428,240 +0.03(+0.59%)
Aug 15, 2018 4.190 4.230 4.180 4.215 750,129 +0.01(+0.36%)
Aug 14, 2018 4.240 4.250 4.190 4.200 871,185 -0.05(-1.18%)
Aug 13, 2018 4.230 4.260 4.200 4.250 1,158,024 +0.00(+0.00%)
Aug 10, 2018 4.260 4.270 4.210 4.250 749,600 -0.02(-0.47%)
Aug 09, 2018 4.270 4.290 4.262 4.270 578,734 -0.01(-0.23%)
Aug 08, 2018 4.250 4.290 4.246 4.280 597,292 +0.04(+0.94%)
Aug 07, 2018 4.220 4.250 4.210 4.240 894,313 +0.01(+0.24%)
Aug 06, 2018 4.230 4.250 4.210 4.230 893,444 -0.02(-0.47%)
Aug 03, 2018 4.250 4.270 4.250 4.250 559,200 -0.00(-0.12%)
Aug 02, 2018 4.320 4.320 4.250 4.255 1,652,933 -0.08(-1.73%)
Aug 01, 2018 4.310 4.330 4.280 4.330 476,584 +0.03(+0.70%)
Jul 31, 2018 4.330 4.350 4.280 4.300 1,302,159 -0.01(-0.23%)
Jul 30, 2018 4.300 4.315 4.280 4.310 406,509 +0.02(+0.47%)
Jul 27, 2018 4.300 4.310 4.290 4.290 537,100 +0.01(+0.23%)
Jul 26, 2018 4.290 4.310 4.280 4.280 615,224 -0.02(-0.47%)
Jul 25, 2018 4.310 4.320 4.290 4.300 663,074 -0.01(-0.23%)
Jul 24, 2018 4.340 4.350 4.300 4.310 588,007 -0.03(-0.69%)
Jul 23, 2018 4.320 4.340 4.300 4.340 618,845 +0.04(+0.93%)
Jul 20, 2018 4.300 4.320 4.300 4.300 533,468 -0.02(-0.46%)
Jul 19, 2018 4.350 4.359 4.320 4.320 951,728 -0.04(-0.80%)
Jul 18, 2018 4.360 4.380 4.350 4.355 559,127 +0.02(+0.35%)
Jul 17, 2018 4.360 4.370 4.340 4.340 506,458 -0.02(-0.46%)
Jul 16, 2018 4.360 4.380 4.360 4.360 673,507 -0.00(-0.11%)
Jul 13, 2018 4.370 4.380 4.330 4.365 624,343 -0.00(-0.11%)
Jul 12, 2018 4.350 4.370 4.350 4.370 343,168 +0.02(+0.46%)
Jul 11, 2018 4.370 4.380 4.340 4.350 487,146 -0.02(-0.46%)
Jul 10, 2018 4.350 4.380 4.350 4.370 596,885 +0.02(+0.46%)
Jul 09, 2018 4.350 4.370 4.350 4.350 605,238 +0.01(+0.23%)
Jul 06, 2018 4.350 4.370 4.340 4.340 739,716 -0.02(-0.46%)
Jul 05, 2018 4.340 4.369 4.330 4.360 424,882 +0.00(+0.00%)
Jul 03, 2018 4.360 4.360 4.360 0 +0.02(+0.46%)
Jul 02, 2018 4.320 4.360 4.320 4.340 813,175 +0.02(+0.46%)
Jun 29, 2018 4.320 4.320 1,217,211 -0.03(-0.69%)
Jun 28, 2018 4.320 4.350 4.320 4.350 800,287 +0.03(+0.69%)
Jun 27, 2018 4.350 4.350 4.320 4.320 481,320 -0.02(-0.46%)
Jun 26, 2018 4.320 4.350 4.320 4.340 623,214 -0.00(-0.12%)
Jun 25, 2018 4.360 4.380 4.320 4.345 1,036,396 -0.03(-0.57%)
Jun 22, 2018 4.360 4.380 4.360 4.370 575,314 +0.00(+0.00%)
Jun 21, 2018 4.370 4.380 4.360 4.370 645,452 +0.00(+0.00%)
Jun 20, 2018 4.390 4.410 4.360 4.370 935,133 -0.05(-1.13%)
Jun 19, 2018 4.400 4.420 4.390 4.420 523,242 +0.00(+0.00%)
Jun 18, 2018 4.420 4.430 4.410 4.420 440,216 -0.01(-0.23%)
Jun 15, 2018 4.459 4.400 4.430 693,521 -0.03(-0.65%)
Jun 14, 2018 4.450 4.460 4.430 4.459 535,581 +0.03(+0.65%)
Jun 13, 2018 4.440 4.450 4.420 4.430 655,253 -0.02(-0.45%)
Jun 12, 2018 4.470 4.479 4.420 4.450 1,522,484 -0.02(-0.45%)
Jun 11, 2018 4.480 4.480 4.460 4.470 490,397 +0.01(+0.22%)
Jun 08, 2018 4.470 4.490 4.460 4.460 563,128 -0.02(-0.45%)
Jun 07, 2018 4.490 4.500 4.470 4.480 561,485 -0.01(-0.22%)
Jun 06, 2018 4.510 4.490 409,890 -0.02(-0.44%)
Jun 05, 2018 4.500 4.510 4.490 4.510 393,522 +0.02(+0.45%)
Jun 04, 2018 4.490 4.520 4.490 4.490 499,093 +0.00(+0.00%)
Jun 01, 2018 4.510 4.530 4.490 4.490 919,293 -0.01(-0.22%)
May 31, 2018 4.490 4.520 4.490 4.500 783,296 +0.01(+0.22%)
May 30, 2018 4.460 4.490 4.450 4.490 719,160 +0.04(+0.90%)
May 29, 2018 4.420 4.460 4.420 4.450 615,271 +0.02(+0.45%)
May 25, 2018 4.430 4.430 4.430 0 -0.04(-0.89%)
May 24, 2018 4.460 4.470 4.450 4.470 476,223 +0.01(+0.22%)
May 23, 2018 4.460 4.470 4.440 4.460 584,016 -0.03(-0.56%)
May 22, 2018 4.480 4.500 4.470 4.485 1,021,533 -0.02(-0.55%)
May 21, 2018 4.480 4.520 4.480 4.510 698,730 +0.03(+0.67%)
May 18, 2018 4.500 4.500 4.470 4.480 538,279 -0.03(-0.67%)
May 17, 2018 4.490 4.510 4.480 4.510 625,811 +0.01(+0.22%)
May 16, 2018 4.490 4.510 4.470 4.500 419,597 +0.01(+0.22%)
May 15, 2018 4.500 4.508 4.460 4.490 772,562 -0.05(-1.10%)
May 14, 2018 4.510 4.550 4.500 4.540 912,039 +0.03(+0.67%)
May 11, 2018 4.500 4.520 4.490 4.510 703,564 +0.02(+0.45%)
May 10, 2018 4.510 4.530 4.490 4.490 1,311,516 +0.00(+0.00%)
May 09, 2018 4.460 4.510 4.440 4.490 1,804,195 +0.02(+0.45%)
May 08, 2018 4.440 4.470 4.424 4.470 1,626,143 +0.01(+0.22%)
May 07, 2018 4.440 4.480 4.430 4.460 2,739,130 -0.02(-0.45%)
May 04, 2018 4.550 4.560 4.440 4.480 4,599,391 -0.10(-2.18%)
May 03, 2018 4.580 4.600 4.570 4.580 353,337 +0.01(+0.22%)
May 02, 2018 4.570 4.600 4.550 4.570 527,803 +0.00(+0.00%)
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.