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 )

2.620 -0.030 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2018 4.600 4.600 4.570 4.570 421,687 -0.01(-0.22%)
Apr 27, 2018 4.600 4.600 4.560 4.580 566,501 +0.01(+0.22%)
Apr 26, 2018 4.580 4.600 4.570 4.570 609,802 -0.01(-0.22%)
Apr 25, 2018 4.600 4.620 4.580 4.580 592,435 +0.01(+0.22%)
Apr 24, 2018 4.650 4.650 4.570 4.570 586,246 -0.05(-1.19%)
Apr 23, 2018 4.640 4.650 4.573 4.625 1,019,974 -0.01(-0.32%)
Apr 20, 2018 4.650 4.660 4.640 4.640 947,567 -0.01(-0.22%)
Apr 19, 2018 4.700 4.700 4.650 4.650 627,021 -0.07(-1.48%)
Apr 18, 2018 4.700 4.720 4.700 4.720 499,298 +0.00(+0.00%)
Apr 17, 2018 4.730 4.740 4.700 4.720 486,880 +0.00(+0.00%)
Apr 16, 2018 4.700 4.720 4.699 4.720 571,061 +0.01(+0.21%)
Apr 13, 2018 4.730 4.730 4.700 4.710 345,668 -0.00(-0.11%)
Apr 12, 2018 4.710 4.730 4.700 4.715 355,384 +0.01(+0.32%)
Apr 11, 2018 4.720 4.720 4.690 4.700 372,518 -0.01(-0.21%)
Apr 10, 2018 4.710 4.720 4.690 4.710 418,256 +0.03(+0.64%)
Apr 09, 2018 4.690 4.720 4.680 4.680 514,629 -0.02(-0.32%)
Apr 06, 2018 4.660 4.700 4.660 4.695 664,290 +0.03(+0.54%)
Apr 05, 2018 4.700 4.720 4.651 4.670 1,980,179 -0.03(-0.64%)
Apr 04, 2018 4.680 4.730 4.680 4.700 841,320 +0.00(+0.00%)
Apr 03, 2018 4.740 4.750 4.675 4.700 1,091,534 -0.03(-0.63%)
Apr 02, 2018 4.740 4.750 4.720 4.730 347,578 -0.01(-0.21%)
Mar 29, 2018 4.740 4.740 4.740 0 +0.02(+0.42%)
Mar 28, 2018 4.710 4.720 4.700 4.720 331,669 +0.00(+0.00%)
Mar 27, 2018 4.750 4.790 4.700 4.720 780,745 -0.04(-0.84%)
Mar 26, 2018 4.800 4.800 4.740 4.760 455,079 +0.03(+0.63%)
Mar 23, 2018 4.730 4.742 4.710 4.730 282,067 +0.01(+0.21%)
Mar 22, 2018 4.710 4.760 4.700 4.720 389,824 +0.00(+0.00%)
Mar 21, 2018 4.730 4.730 4.710 4.720 285,440 +0.01(+0.21%)
Mar 20, 2018 4.740 4.740 4.700 4.710 463,155 -0.02(-0.42%)
Mar 19, 2018 4.770 4.780 4.710 4.730 515,419 -0.04(-0.94%)
Mar 16, 2018 4.800 4.850 4.770 4.775 591,604 -0.04(-0.83%)
Mar 15, 2018 4.790 4.820 4.790 4.815 362,306 +0.02(+0.31%)
Mar 14, 2018 4.780 4.800 4.775 4.800 357,273 +0.02(+0.42%)
Mar 13, 2018 4.770 4.800 4.770 4.780 511,540 -0.01(-0.21%)
Mar 12, 2018 4.770 4.800 4.760 4.790 556,770 +0.01(+0.21%)
Mar 09, 2018 4.770 4.780 4.760 4.780 410,292 +0.01(+0.21%)
Mar 08, 2018 4.770 4.780 4.760 4.770 333,698 +0.02(+0.42%)
Mar 07, 2018 4.735 4.750 382,963 +0.00(+0.00%)
Mar 06, 2018 4.730 4.760 4.730 4.750 326,005 +0.03(+0.64%)
Mar 05, 2018 4.740 4.750 4.720 4.720 624,079 -0.02(-0.42%)
Mar 02, 2018 4.720 4.752 4.700 4.740 510,992 +0.01(+0.21%)
Mar 01, 2018 4.760 4.770 4.720 4.730 579,453 -0.04(-0.84%)
Feb 28, 2018 4.790 4.810 4.760 4.770 529,881 +0.01(+0.21%)
Feb 27, 2018 4.800 4.800 4.750 4.760 627,038 -0.02(-0.42%)
Feb 26, 2018 4.780 4.820 4.760 4.780 648,030 +0.00(+0.00%)
Feb 23, 2018 4.780 4.800 4.770 4.780 578,121 +0.00(+0.00%)
Feb 22, 2018 4.800 4.810 4.761 4.780 480,040 -0.02(-0.42%)
Feb 21, 2018 4.770 4.810 4.770 4.800 568,004 +0.03(+0.63%)
Feb 20, 2018 4.820 4.830 4.755 4.770 610,192 -0.05(-1.04%)
Feb 16, 2018 4.820 4.820 4.820 0 -0.06(-1.23%)
Feb 15, 2018 4.870 4.890 4.850 4.880 416,998 +0.04(+0.83%)
Feb 14, 2018 4.800 4.880 4.800 4.840 667,920 +0.02(+0.41%)
Feb 13, 2018 4.810 4.830 4.810 4.820 298,638 -0.01(-0.21%)
Feb 12, 2018 4.800 4.850 4.800 4.830 479,932 +0.03(+0.63%)
Feb 09, 2018 4.810 4.831 4.744 4.800 661,885 +0.01(+0.21%)
Feb 08, 2018 4.860 4.870 4.800 4.790 752,712 -0.05(-1.03%)
Feb 07, 2018 4.850 4.900 4.830 4.840 452,820 +0.01(+0.21%)
Feb 06, 2018 4.770 4.850 4.750 4.830 1,014,577 +0.02(+0.42%)
Feb 05, 2018 4.860 4.885 4.800 4.810 1,055,689 -0.08(-1.64%)
Feb 02, 2018 4.970 4.980 4.880 4.890 1,144,734 -0.11(-2.20%)
Feb 01, 2018 4.960 5.000 4.950 5.000 462,398 +0.04(+0.81%)
Jan 31, 2018 4.950 5.000 4.950 4.960 675,101 +0.01(+0.20%)
Jan 30, 2018 4.970 4.980 4.930 4.950 858,101 -0.01(-0.20%)
Jan 29, 2018 5.000 5.000 4.960 4.960 655,008 -0.04(-0.80%)
Jan 26, 2018 4.990 5.020 4.990 5.000 519,512 -0.01(-0.20%)
Jan 25, 2018 5.000 5.010 4.995 5.010 467,402 +0.03(+0.60%)
Jan 24, 2018 4.980 5.020 4.980 4.980 667,741 +0.01(+0.20%)
Jan 23, 2018 4.990 5.000 4.970 4.970 658,058 -0.03(-0.50%)
Jan 22, 2018 4.960 5.000 4.960 4.995 777,699 +0.04(+0.71%)
Jan 19, 2018 4.960 4.970 4.960 4.960 551,508 -0.04(-0.80%)
Jan 18, 2018 5.020 5.030 4.990 5.000 714,378 -0.02(-0.40%)
Jan 17, 2018 5.000 5.020 4.970 5.020 683,597 +0.03(+0.60%)
Jan 16, 2018 5.000 5.010 4.990 4.990 633,894 +0.00(+0.00%)
Jan 12, 2018 4.990 4.990 4.990 0 +0.04(+0.81%)
Jan 11, 2018 4.940 4.980 4.940 4.950 628,661 +0.01(+0.20%)
Jan 10, 2018 4.970 4.980 4.920 4.940 778,359 -0.02(-0.40%)
Jan 09, 2018 4.990 5.000 4.950 4.960 785,635 -0.03(-0.60%)
Jan 08, 2018 4.970 4.990 4.960 4.990 1,051,849 +0.03(+0.60%)
Jan 05, 2018 4.920 4.980 4.910 4.960 1,145,310 +0.05(+1.02%)
Jan 04, 2018 4.890 4.920 4.890 4.910 1,026,471 +0.03(+0.61%)
Jan 03, 2018 4.890 4.910 4.870 4.880 1,308,463 +0.00(+0.00%)
Jan 02, 2018 4.850 4.940 4.850 4.880 1,596,362 +0.00(+0.00%)
Dec 29, 2017 4.880 4.880 4.880 0 +0.03(+0.62%)
Dec 28, 2017 4.810 4.860 4.810 4.850 682,621 +0.00(+0.00%)
Dec 27, 2017 4.870 4.890 4.840 4.850 1,900,292 -0.02(-0.41%)
Dec 26, 2017 4.860 4.890 4.860 4.870 994,209 -0.02(-0.41%)
Dec 22, 2017 4.880 4.900 4.860 4.890 909,540 +0.02(+0.41%)
Dec 21, 2017 4.890 4.890 4.860 4.870 826,282 -0.01(-0.20%)
Dec 20, 2017 4.870 4.880 4.850 4.880 723,779 +0.01(+0.21%)
Dec 19, 2017 4.900 4.900 4.860 4.870 1,085,136 +0.00(+0.00%)
Dec 18, 2017 4.840 4.900 4.840 4.870 1,444,276 +0.01(+0.21%)
Dec 15, 2017 4.850 4.880 4.840 4.860 915,603 +0.02(+0.41%)
Dec 14, 2017 4.830 4.860 4.830 4.840 1,402,874 +0.00(+0.00%)
Dec 13, 2017 4.840 4.850 4.830 4.840 1,288,080 +0.00(+0.00%)
Dec 12, 2017 4.850 4.860 4.830 4.840 1,042,161 +0.00(+0.00%)
Dec 11, 2017 4.845 4.890 4.840 4.840 1,981,376 -0.04(-0.82%)
Dec 08, 2017 4.900 4.900 4.870 4.880 679,174 -0.02(-0.41%)
Dec 07, 2017 4.910 4.919 4.880 4.900 406,638 -0.02(-0.41%)
Dec 06, 2017 4.890 4.920 4.890 4.920 359,908 +0.01(+0.20%)
Dec 05, 2017 4.880 4.920 4.880 4.910 603,134 +0.02(+0.41%)
Dec 04, 2017 4.900 4.900 4.860 4.890 844,543 -0.01(-0.20%)
Dec 01, 2017 4.900 4.910 4.870 4.900 832,502 -0.01(-0.20%)
Nov 30, 2017 4.880 4.920 4.880 4.910 675,663 +0.01(+0.20%)
Nov 29, 2017 4.920 4.930 4.870 4.900 705,282 -0.02(-0.41%)
Nov 28, 2017 4.910 4.920 4.885 4.920 563,521 +0.01(+0.31%)
Nov 27, 2017 4.900 4.940 4.900 4.905 410,493 -0.01(-0.30%)
Nov 24, 2017 4.900 4.920 4.900 4.920 201,399 +0.03(+0.61%)
Nov 22, 2017 4.890 4.900 4.880 4.890 353,584 -0.01(-0.20%)
Nov 21, 2017 4.880 4.920 4.870 4.900 575,170 +0.01(+0.20%)
Nov 20, 2017 4.890 4.910 4.880 4.890 507,832 -0.05(-1.01%)
Nov 17, 2017 4.920 4.950 4.910 4.940 519,017 +0.01(+0.20%)
Nov 16, 2017 4.860 4.940 4.850 4.930 459,232 +0.08(+1.65%)
Nov 15, 2017 4.820 4.890 4.820 4.850 1,530,176 -0.05(-1.02%)
Nov 14, 2017 4.910 4.930 4.860 4.900 1,325,073 -0.03(-0.61%)
Nov 13, 2017 4.970 4.990 4.920 4.930 1,006,928 -0.05(-1.00%)
Nov 10, 2017 4.990 5.010 4.980 4.980 345,221 -0.03(-0.60%)
Nov 09, 2017 5.000 5.010 4.970 5.010 425,775 +0.01(+0.20%)
Nov 08, 2017 5.020 5.030 5.000 5.000 459,583 -0.03(-0.60%)
Nov 07, 2017 5.010 5.030 5.010 5.030 360,181 +0.02(+0.40%)
Nov 06, 2017 5.020 5.030 5.010 5.010 518,884 -0.01(-0.20%)
Nov 03, 2017 5.040 5.050 5.020 5.020 539,614 -0.03(-0.59%)
Nov 02, 2017 5.050 5.070 5.040 5.050 336,269 -0.02(-0.39%)
Nov 01, 2017 5.040 5.070 5.030 5.070 398,658 +0.04(+0.80%)
Oct 31, 2017 5.060 5.080 5.025 5.030 669,039 -0.03(-0.59%)
Oct 30, 2017 5.090 5.060 5.060 385,516 -0.02(-0.39%)
Oct 27, 2017 5.100 5.110 5.060 5.080 415,967 +0.03(+0.59%)
Oct 26, 2017 5.060 5.070 5.030 5.050 599,285 +0.02(+0.40%)
Oct 25, 2017 5.080 5.120 5.010 5.030 991,415 -0.07(-1.37%)
Oct 24, 2017 5.100 5.110 5.070 5.100 563,139 -0.01(-0.10%)
Oct 23, 2017 5.120 5.150 5.100 5.105 360,467 -0.02(-0.49%)
Oct 20, 2017 5.120 5.130 5.110 5.130 263,421 +0.02(+0.39%)
Oct 19, 2017 5.130 5.150 5.110 5.110 378,117 -0.06(-1.16%)
Oct 18, 2017 5.160 5.170 5.150 5.170 425,110 +0.00(+0.00%)
Oct 17, 2017 5.150 5.180 5.130 5.170 301,176 +0.02(+0.39%)
Oct 16, 2017 5.150 5.163 5.130 5.150 546,722 -0.01(-0.19%)
Oct 13, 2017 5.160 5.170 5.140 5.160 400,155 +0.01(+0.19%)
Oct 12, 2017 5.150 5.150 5.135 5.150 285,440 +0.01(+0.19%)
Oct 11, 2017 5.140 5.150 5.130 5.140 439,235 +0.01(+0.19%)
Oct 10, 2017 5.120 5.140 5.120 5.130 352,444 +0.02(+0.39%)
Oct 09, 2017 5.120 5.120 5.100 5.110 385,588 +0.01(+0.20%)
Oct 06, 2017 5.110 5.120 5.090 5.100 676,171 -0.01(-0.20%)
Oct 05, 2017 5.120 5.130 5.110 5.110 491,247 -0.01(-0.20%)
Oct 04, 2017 5.120 5.150 5.110 5.120 679,482 +0.01(+0.20%)
Oct 03, 2017 5.150 5.180 5.110 5.110 1,102,346 -0.04(-0.78%)
Oct 02, 2017 5.140 5.180 5.140 5.150 480,624 -0.01(-0.19%)
Sep 29, 2017 5.180 5.180 5.140 5.160 587,556 +0.01(+0.19%)
Sep 28, 2017 5.140 5.170 5.130 5.150 332,860 +0.00(+0.00%)
Sep 27, 2017 5.160 5.180 5.140 5.150 350,362 -0.02(-0.39%)
Sep 26, 2017 5.140 5.170 5.130 5.170 403,487 +0.03(+0.58%)
Sep 25, 2017 5.160 5.171 5.130 5.140 579,349 -0.03(-0.58%)
Sep 22, 2017 5.170 5.180 5.160 5.170 364,436 +0.00(+0.00%)
Sep 21, 2017 5.180 5.210 5.150 5.170 450,007 -0.05(-0.96%)
Sep 20, 2017 5.200 5.220 5.190 5.220 455,103 +0.02(+0.38%)
Sep 19, 2017 5.180 5.200 5.180 5.200 456,450 +0.02(+0.39%)
Sep 18, 2017 5.160 5.200 5.160 5.180 495,661 -0.02(-0.38%)
Sep 15, 2017 5.190 5.200 5.170 5.200 294,697 +0.02(+0.29%)
Sep 14, 2017 5.170 5.200 5.170 5.185 385,917 +0.00(+0.10%)
Sep 13, 2017 5.190 5.190 5.170 5.180 359,159 +0.01(+0.19%)
Sep 12, 2017 5.170 5.180 5.150 5.170 347,425 -0.02(-0.39%)
Sep 11, 2017 5.160 5.190 5.150 5.190 364,006 +0.05(+0.97%)
Sep 08, 2017 5.130 5.150 5.120 5.140 402,067 +0.02(+0.39%)
Sep 07, 2017 5.120 5.140 5.120 5.120 615,436 +0.00(+0.00%)
Sep 06, 2017 5.170 5.190 5.100 5.120 725,250 -0.06(-1.16%)
Sep 05, 2017 5.140 5.180 5.130 5.180 335,420 +0.03(+0.58%)
Sep 01, 2017 5.150 5.160 5.130 5.150 263,212 +0.02(+0.39%)
Aug 31, 2017 5.170 5.170 5.130 5.130 396,222 -0.04(-0.77%)
Aug 30, 2017 5.180 5.180 5.150 5.170 340,493 -0.01(-0.19%)
Aug 29, 2017 5.170 5.200 5.160 5.180 390,298 -0.01(-0.19%)
Aug 28, 2017 5.190 5.200 5.170 5.190 490,233 +0.03(+0.58%)
Aug 25, 2017 5.150 5.190 5.130 5.160 302,121 +0.01(+0.19%)
Aug 24, 2017 5.160 5.170 5.140 5.150 269,495 -0.02(-0.39%)
Aug 23, 2017 5.170 5.180 5.070 5.170 581,231 -0.12(-2.27%)
Aug 22, 2017 5.130 5.290 5.118 5.290 337,145 +0.17(+3.32%)
Aug 21, 2017 5.110 5.120 5.110 5.120 270,703 +0.03(+0.59%)
Aug 18, 2017 5.070 5.110 5.070 5.090 504,904 +0.03(+0.59%)
Aug 17, 2017 5.120 5.130 5.060 5.060 391,870 -0.10(-1.94%)
Aug 16, 2017 5.140 5.160 5.130 5.160 593,220 +0.04(+0.78%)
Aug 15, 2017 5.150 5.150 5.110 5.120 472,019 -0.02(-0.39%)
Aug 14, 2017 5.110 5.160 5.100 5.140 743,548 +0.05(+0.98%)
Aug 11, 2017 5.020 5.100 5.010 5.090 537,436 +0.07(+1.39%)
Aug 10, 2017 5.050 5.080 4.990 5.020 1,469,891 -0.06(-1.18%)
Aug 09, 2017 5.130 5.160 5.060 5.080 863,537 -0.07(-1.36%)
Aug 08, 2017 5.190 5.200 5.150 5.150 383,870 -0.04(-0.77%)
Aug 07, 2017 5.190 5.210 5.180 5.190 467,029 +0.00(+0.00%)
Aug 04, 2017 5.170 5.190 5.170 5.190 347,433 +0.01(+0.19%)
Aug 03, 2017 5.190 5.200 5.160 5.180 463,822 -0.01(-0.19%)
Aug 02, 2017 5.210 5.250 5.180 5.190 591,555 -0.01(-0.19%)
Aug 01, 2017 5.200 5.230 5.180 5.200 720,149 +0.02(+0.39%)
Jul 31, 2017 5.200 5.200 5.150 5.180 749,489 +0.03(+0.58%)
Jul 28, 2017 5.110 5.150 5.110 5.150 397,499 +0.02(+0.39%)
Jul 27, 2017 5.140 5.140 5.120 5.130 349,644 -0.01(-0.19%)
Jul 26, 2017 5.130 5.150 5.120 5.140 563,922 +0.03(+0.59%)
Jul 25, 2017 5.130 5.130 5.110 5.110 727,146 -0.02(-0.39%)
Jul 24, 2017 5.130 5.130 5.120 5.130 369,096 +0.01(+0.20%)
Jul 21, 2017 5.100 5.120 5.096 5.120 456,932 +0.02(+0.39%)
Jul 20, 2017 5.150 5.100 5.100 565,224 -0.05(-0.97%)
Jul 19, 2017 5.110 5.150 5.105 5.150 770,354 +0.04(+0.78%)
Jul 18, 2017 5.080 5.120 5.080 5.110 534,526 +0.03(+0.59%)
Jul 17, 2017 5.080 5.100 5.060 5.080 821,530 +0.00(+0.00%)
Jul 14, 2017 5.040 5.090 5.040 5.080 843,094 +0.06(+1.20%)
Jul 13, 2017 5.020 5.040 5.010 5.020 598,506 +0.00(+0.00%)
Jul 12, 2017 5.030 5.030 5.000 5.020 758,060 +0.01(+0.20%)
Jul 11, 2017 5.020 5.020 5.000 5.010 361,137 +0.00(+0.00%)
Jul 10, 2017 5.020 5.020 5.000 5.010 581,116 +0.00(+0.00%)
Jul 07, 2017 5.010 5.020 5.000 5.010 644,009 +0.02(+0.40%)
Jul 06, 2017 5.030 5.030 4.970 4.990 812,299 -0.04(-0.80%)
Jul 05, 2017 5.040 5.050 5.010 5.030 519,361 -0.02(-0.40%)
Jul 03, 2017 5.040 5.050 5.030 5.050 256,975 +0.05(+1.00%)
Jun 30, 2017 5.050 5.050 5.000 5.000 512,877 -0.04(-0.79%)
Jun 29, 2017 5.050 5.050 5.010 5.040 533,387 -0.00(-0.10%)
Jun 28, 2017 5.080 5.080 5.030 5.045 548,217 +0.01(+0.30%)
Jun 27, 2017 5.050 5.050 5.020 5.030 496,753 -0.02(-0.40%)
Jun 26, 2017 4.990 5.050 4.990 5.050 463,468 +0.07(+1.41%)
Jun 23, 2017 5.010 5.040 4.980 4.980 400,003 -0.03(-0.60%)
Jun 22, 2017 5.010 5.040 5.010 5.010 533,654 -0.01(-0.20%)
Jun 21, 2017 5.020 5.020 4.990 5.020 443,133 +0.02(+0.40%)
Jun 20, 2017 5.030 5.040 5.000 5.000 390,161 -0.04(-0.79%)
Jun 19, 2017 5.040 5.060 5.020 5.040 418,527 +0.00(+0.00%)
Jun 16, 2017 5.030 5.040 5.020 5.040 304,737 +0.00(+0.00%)
Jun 15, 2017 5.040 5.060 5.030 5.040 489,251 +0.00(+0.00%)
Jun 14, 2017 5.050 5.060 5.040 5.040 343,415 +0.01(+0.20%)
Jun 13, 2017 5.070 5.080 5.030 5.030 422,010 -0.05(-0.98%)
Jun 12, 2017 5.040 5.080 5.030 5.080 495,537 +0.06(+1.20%)
Jun 09, 2017 5.060 5.060 5.020 5.020 523,309 -0.04(-0.69%)
Jun 08, 2017 5.060 5.060 5.040 5.055 295,180 -0.00(-0.10%)
Jun 07, 2017 5.030 5.060 5.027 5.060 344,112 +0.04(+0.80%)
Jun 06, 2017 5.010 5.050 5.010 5.020 568,171 +0.00(+0.00%)
Jun 05, 2017 5.020 5.030 5.000 5.020 458,617 +0.00(+0.00%)
Jun 02, 2017 5.030 5.030 5.010 5.020 453,244 -0.01(-0.20%)
Jun 01, 2017 5.030 5.030 5.010 5.030 507,649 +0.00(+0.00%)
May 31, 2017 5.030 5.030 5.010 5.030 343,875 +0.00(+0.00%)
May 30, 2017 5.060 5.060 5.020 5.030 392,937 +0.01(+0.20%)
May 26, 2017 5.030 5.040 5.010 5.020 630,165 +0.01(+0.20%)
May 25, 2017 5.030 5.030 5.010 5.010 480,116 -0.02(-0.40%)
May 24, 2017 5.030 5.030 5.010 5.030 468,937 +0.01(+0.20%)
May 23, 2017 5.000 5.020 4.990 5.020 662,835 +0.04(+0.80%)
May 22, 2017 4.970 4.997 4.960 4.980 404,531 +0.01(+0.20%)
May 19, 2017 4.970 4.990 4.960 4.970 659,076 -0.01(-0.20%)
May 18, 2017 4.960 5.000 4.960 4.980 356,974 +0.00(+0.00%)
May 17, 2017 4.960 5.000 4.960 4.980 1,018,335 -0.03(-0.60%)
May 16, 2017 5.020 5.020 5.010 5.010 592,616 -0.01(-0.20%)
May 15, 2017 4.980 5.020 4.980 5.020 704,729 +0.04(+0.80%)
May 12, 2017 4.990 4.990 4.970 4.980 476,075 +0.01(+0.20%)
May 11, 2017 4.980 4.990 4.960 4.970 660,933 -0.01(-0.20%)
May 10, 2017 4.990 5.000 4.970 4.980 523,224 -0.02(-0.40%)
May 09, 2017 4.990 5.000 4.980 5.000 682,545 +0.02(+0.40%)
May 08, 2017 5.040 5.040 4.980 4.980 572,008 -0.04(-0.80%)
May 05, 2017 5.020 5.020 4.990 5.020 889,174 +0.01(+0.30%)
May 04, 2017 5.030 5.030 4.990 5.005 619,111 -0.01(-0.30%)
May 03, 2017 5.030 5.030 4.990 5.020 414,330 -0.01(-0.20%)
May 02, 2017 4.990 5.030 4.980 5.030 379,016 +0.05(+1.00%)
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.