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

Oceaneering International (NY: OII )

24.28 +0.25 (+1.04%)
Official Closing Price Updated: 4:10 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 28, 2023 17.07 17.88 16.84 17.73 680,865 +0.51(+2.96%)
Apr 27, 2023 16.83 17.40 16.71 17.22 1,056,434 +0.41(+2.44%)
Apr 26, 2023 16.82 17.48 16.73 16.81 944,594 -0.25(-1.47%)
Apr 25, 2023 17.44 17.56 17.04 17.06 764,093 -0.71(-4.00%)
Apr 24, 2023 17.01 17.85 16.89 17.77 610,361 +0.73(+4.28%)
Apr 21, 2023 17.64 17.64 17.04 17.04 725,831 -0.53(-3.02%)
Apr 20, 2023 17.50 17.74 17.31 17.57 800,677 -0.28(-1.57%)
Apr 19, 2023 17.93 18.13 17.47 17.85 522,962 -0.34(-1.87%)
Apr 18, 2023 18.15 18.26 17.95 18.19 681,699 +0.00(+0.00%)
Apr 17, 2023 18.16 18.21 17.95 18.19 418,332 +0.05(+0.28%)
Apr 14, 2023 18.24 18.32 17.88 18.14 708,891 +0.09(+0.50%)
Apr 13, 2023 18.11 18.30 18.04 18.05 628,646 -0.13(-0.72%)
Apr 12, 2023 17.96 18.32 17.84 18.18 802,263 +0.41(+2.31%)
Apr 11, 2023 17.63 18.06 17.36 17.77 593,412 +0.18(+1.02%)
Apr 10, 2023 17.21 17.91 17.21 17.59 612,445 +0.40(+2.33%)
Apr 06, 2023 17.46 17.47 17.14 17.19 462,849 -0.26(-1.49%)
Apr 05, 2023 17.50 17.62 17.06 17.45 607,930 +0.00(+0.00%)
Apr 04, 2023 18.30 18.30 17.15 17.45 895,149 -0.86(-4.70%)
Apr 03, 2023 18.66 19.00 18.11 18.31 1,121,614 +0.68(+3.86%)
Mar 31, 2023 17.65 17.77 17.43 17.63 974,803 +0.18(+1.03%)
Mar 30, 2023 17.71 17.77 17.35 17.45 734,918 -0.09(-0.51%)
Mar 29, 2023 17.82 17.82 17.25 17.54 485,460 +0.06(+0.34%)
Mar 28, 2023 16.73 17.65 16.73 17.48 698,037 +0.46(+2.70%)
Mar 27, 2023 16.63 17.18 16.27 17.02 767,004 +0.83(+5.13%)
Mar 24, 2023 15.95 16.38 15.75 16.19 870,503 -0.24(-1.46%)
Mar 23, 2023 17.18 17.36 16.20 16.43 1,198,845 -0.51(-3.01%)
Mar 22, 2023 17.79 17.79 16.94 16.94 1,093,452 -0.85(-4.78%)
Mar 21, 2023 17.88 18.18 17.60 17.79 1,045,252 +0.72(+4.22%)
Mar 20, 2023 16.78 17.30 16.78 17.07 1,289,007 +0.52(+3.14%)
Mar 17, 2023 16.87 16.91 16.35 16.55 2,918,919 -0.61(-3.55%)
Mar 16, 2023 16.27 17.38 16.14 17.16 971,245 +0.29(+1.72%)
Mar 15, 2023 17.01 17.46 16.41 16.87 1,462,368 -1.22(-6.74%)
Mar 14, 2023 18.25 18.77 17.61 18.09 977,512 +0.25(+1.40%)
Mar 13, 2023 18.10 18.72 17.70 17.84 1,224,908 -1.20(-6.30%)
Mar 10, 2023 19.45 19.74 18.89 19.04 983,215 -0.45(-2.31%)
Mar 09, 2023 21.29 21.44 19.43 19.49 1,240,551 -1.53(-7.28%)
Mar 08, 2023 21.16 21.33 20.63 21.02 748,760 -0.24(-1.13%)
Mar 07, 2023 21.55 21.70 21.00 21.26 923,010 -0.44(-2.03%)
Mar 06, 2023 22.03 22.10 21.35 21.70 1,278,132 -0.41(-1.85%)
Mar 03, 2023 21.45 22.26 21.32 22.11 701,074 +0.33(+1.52%)
Mar 02, 2023 21.53 21.92 21.31 21.78 1,036,980 +0.44(+2.06%)
Mar 01, 2023 20.84 21.43 20.72 21.34 750,705 +0.45(+2.15%)
Feb 28, 2023 21.75 21.91 20.74 20.89 1,520,125 -0.60(-2.79%)
Feb 27, 2023 19.98 21.57 19.94 21.49 1,596,540 +1.70(+8.59%)
Feb 24, 2023 18.79 19.82 18.05 19.79 1,984,446 +0.65(+3.40%)
Feb 23, 2023 18.96 19.37 18.77 19.14 1,280,528 +0.63(+3.40%)
Feb 22, 2023 19.50 19.71 18.28 18.51 1,518,160 -1.13(-5.75%)
Feb 21, 2023 19.90 20.36 19.57 19.64 1,124,187 -0.31(-1.55%)
Feb 17, 2023 20.64 20.90 19.66 19.95 1,100,996 -1.12(-5.32%)
Feb 16, 2023 20.94 21.41 20.88 21.07 754,604 -0.03(-0.14%)
Feb 15, 2023 20.92 21.20 20.61 21.10 1,205,165 -0.23(-1.08%)
Feb 14, 2023 21.17 21.96 21.01 21.33 614,311 -0.21(-0.97%)
Feb 13, 2023 21.08 21.70 20.69 21.54 812,209 +0.19(+0.89%)
Feb 10, 2023 21.10 21.42 20.99 21.35 534,003 +0.56(+2.69%)
Feb 09, 2023 21.53 21.58 20.73 20.79 771,737 -0.85(-3.93%)
Feb 08, 2023 21.19 21.85 21.14 21.64 610,089 +0.46(+2.17%)
Feb 07, 2023 20.87 21.39 20.65 21.18 715,137 +0.49(+2.37%)
Feb 06, 2023 20.58 21.00 20.26 20.69 906,226 -0.01(-0.05%)
Feb 03, 2023 20.20 21.40 20.20 20.70 1,263,462 +0.56(+2.78%)
Feb 02, 2023 20.93 21.00 19.92 20.14 1,413,922 -0.82(-3.91%)
Feb 01, 2023 21.04 21.39 20.16 20.96 1,401,913 -0.39(-1.83%)
Jan 31, 2023 20.83 21.59 20.69 21.35 1,508,771 +0.61(+2.94%)
Jan 30, 2023 20.31 20.86 19.71 20.74 859,963 -0.19(-0.91%)
Jan 27, 2023 20.40 21.21 20.31 20.93 1,281,257 +0.44(+2.15%)
Jan 26, 2023 19.95 20.51 19.44 20.49 1,053,444 +0.69(+3.48%)
Jan 25, 2023 18.88 20.03 18.63 19.80 1,206,857 +0.76(+3.99%)
Jan 24, 2023 19.21 19.27 18.70 19.04 709,439 -0.04(-0.21%)
Jan 23, 2023 19.18 19.38 18.93 19.08 723,635 +0.28(+1.49%)
Jan 20, 2023 18.74 18.96 18.29 18.80 917,141 +0.23(+1.24%)
Jan 19, 2023 18.30 18.72 18.10 18.57 978,139 +0.22(+1.20%)
Jan 18, 2023 20.16 20.21 18.27 18.35 1,569,728 -1.66(-8.30%)
Jan 17, 2023 19.27 20.02 19.19 20.01 889,146 +0.93(+4.87%)
Jan 13, 2023 19.16 19.31 18.56 19.08 1,215,379 -0.05(-0.26%)
Jan 12, 2023 18.55 19.56 18.37 19.13 1,735,725 +0.71(+3.85%)
Jan 11, 2023 18.21 18.81 17.92 18.42 1,976,149 +0.23(+1.26%)
Jan 10, 2023 17.05 18.47 16.85 18.19 1,385,221 +1.03(+6.00%)
Jan 09, 2023 17.70 17.70 16.58 17.16 1,915,592 -0.15(-0.87%)
Jan 06, 2023 17.42 17.96 17.23 17.31 942,558 +0.08(+0.46%)
Jan 05, 2023 16.78 17.38 16.43 17.23 680,477 +0.36(+2.13%)
Jan 04, 2023 16.53 16.93 16.48 16.87 1,113,494 -0.03(-0.18%)
Jan 03, 2023 17.62 17.79 16.39 16.90 2,048,385 -0.59(-3.37%)
Dec 30, 2022 17.15 17.55 17.13 17.49 891,328 +0.04(+0.23%)
Dec 29, 2022 16.47 17.45 16.37 17.45 727,849 +0.87(+5.25%)
Dec 28, 2022 17.47 17.47 16.28 16.58 866,771 -0.83(-4.77%)
Dec 27, 2022 17.03 17.53 16.97 17.41 892,080 +0.60(+3.57%)
Dec 23, 2022 16.20 16.88 16.06 16.81 945,327 +0.86(+5.39%)
Dec 22, 2022 16.39 16.46 15.37 15.95 854,203 -0.27(-1.66%)
Dec 21, 2022 15.73 16.25 15.50 16.22 1,036,593 +0.92(+6.01%)
Dec 20, 2022 14.65 15.49 14.61 15.30 943,249 +0.66(+4.51%)
Dec 19, 2022 14.56 14.77 14.45 14.64 985,729 +0.16(+1.10%)
Dec 16, 2022 14.31 14.54 14.01 14.48 5,053,876 -0.35(-2.36%)
Dec 15, 2022 14.63 14.90 14.36 14.83 871,133 -0.03(-0.20%)
Dec 14, 2022 14.85 15.20 14.58 14.86 929,189 +0.03(+0.20%)
Dec 13, 2022 14.20 14.91 14.10 14.83 1,207,868 +1.03(+7.46%)
Dec 12, 2022 13.45 13.93 13.38 13.80 1,163,439 +0.37(+2.76%)
Dec 09, 2022 14.14 14.36 13.43 13.43 1,301,497 -0.81(-5.69%)
Dec 08, 2022 14.84 14.95 14.12 14.24 852,504 -0.16(-1.11%)
Dec 07, 2022 14.80 14.88 14.27 14.40 1,265,019 -0.31(-2.11%)
Dec 06, 2022 14.86 15.06 14.68 14.71 828,552 -0.24(-1.61%)
Dec 05, 2022 15.71 15.79 14.87 14.95 1,391,932 -0.50(-3.24%)
Dec 02, 2022 15.03 15.60 15.03 15.45 529,256 +0.17(+1.11%)
Dec 01, 2022 15.47 15.73 15.15 15.28 838,102 +0.09(+0.59%)
Nov 30, 2022 14.94 15.32 14.56 15.19 1,251,120 +0.49(+3.33%)
Nov 29, 2022 14.74 15.07 14.62 14.70 646,695 +0.30(+2.08%)
Nov 28, 2022 14.28 14.71 14.10 14.40 1,589,056 -0.45(-3.03%)
Nov 25, 2022 14.68 14.99 14.68 14.85 740,828 +0.12(+0.81%)
Nov 23, 2022 14.43 14.84 14.33 14.73 949,139 -0.13(-0.87%)
Nov 22, 2022 14.86 15.09 14.57 14.86 642,401 +0.25(+1.71%)
Nov 21, 2022 14.51 14.85 13.92 14.61 1,972,333 -0.45(-2.99%)
Nov 18, 2022 15.03 15.13 14.73 15.06 1,454,170 -0.22(-1.44%)
Nov 17, 2022 14.44 15.29 14.29 15.28 1,308,523 +0.46(+3.10%)
Nov 16, 2022 14.65 14.88 14.50 14.82 782,545 +0.05(+0.34%)
Nov 15, 2022 14.52 14.90 14.19 14.77 738,587 +0.46(+3.21%)
Nov 14, 2022 14.72 14.98 14.27 14.31 1,082,589 -0.52(-3.51%)
Nov 11, 2022 14.50 15.06 14.35 14.83 803,581 +0.69(+4.88%)
Nov 10, 2022 14.40 14.49 13.97 14.14 990,868 +0.31(+2.24%)
Nov 09, 2022 14.32 14.59 13.72 13.83 1,043,972 -0.83(-5.66%)
Nov 08, 2022 14.32 14.70 14.06 14.66 1,027,923 +0.44(+3.09%)
Nov 07, 2022 13.73 14.30 13.73 14.22 973,010 +0.52(+3.80%)
Nov 04, 2022 13.74 13.96 13.42 13.70 860,346 +0.29(+2.16%)
Nov 03, 2022 12.99 13.52 12.84 13.41 899,124 +0.41(+3.15%)
Nov 02, 2022 13.55 13.79 12.94 13.00 1,630,808 -0.60(-4.41%)
Nov 01, 2022 14.17 14.22 13.58 13.60 1,657,672 -0.39(-2.79%)
Oct 31, 2022 13.22 14.26 13.22 13.99 2,071,381 +0.69(+5.19%)
Oct 28, 2022 13.12 13.45 13.03 13.30 1,522,592 +0.22(+1.68%)
Oct 27, 2022 12.22 13.92 12.12 13.08 3,672,369 +1.85(+16.47%)
Oct 26, 2022 10.87 11.45 10.85 11.23 1,566,803 +0.55(+5.15%)
Oct 25, 2022 10.40 10.78 10.27 10.68 1,458,831 +0.21(+2.01%)
Oct 24, 2022 10.13 10.49 10.02 10.47 1,109,819 +0.32(+3.15%)
Oct 21, 2022 9.750 10.26 9.660 10.15 1,286,696 +0.53(+5.51%)
Oct 20, 2022 9.710 9.900 9.495 9.620 1,066,999 -0.02(-0.21%)
Oct 19, 2022 9.150 9.640 9.060 9.640 1,946,704 +0.61(+6.76%)
Oct 18, 2022 9.190 9.420 8.930 9.030 953,624 +0.03(+0.33%)
Oct 17, 2022 9.060 9.140 8.900 9.000 1,089,464 +0.20(+2.27%)
Oct 14, 2022 9.000 9.170 8.670 8.800 1,723,012 -0.20(-2.22%)
Oct 13, 2022 8.500 9.205 8.490 9.000 2,576,929 +0.43(+5.02%)
Oct 12, 2022 8.600 8.670 8.360 8.570 1,116,653 -0.16(-1.83%)
Oct 11, 2022 8.650 8.910 8.548 8.730 832,961 -0.17(-1.91%)
Oct 10, 2022 9.320 9.440 8.790 8.900 837,966 -0.43(-4.61%)
Oct 07, 2022 9.480 9.630 9.210 9.330 1,131,857 -0.25(-2.61%)
Oct 06, 2022 9.200 9.710 9.200 9.580 1,039,229 -0.01(-0.10%)
Oct 05, 2022 9.280 9.620 9.205 9.590 1,124,616 +0.15(+1.59%)
Oct 04, 2022 9.100 9.515 8.920 9.440 1,387,508 +0.45(+5.01%)
Oct 03, 2022 8.420 8.990 8.350 8.990 2,500,041 +1.03(+12.94%)
Sep 30, 2022 7.970 8.120 7.855 7.960 1,224,174 -0.14(-1.73%)
Sep 29, 2022 7.900 8.120 7.690 8.100 1,717,130 +0.22(+2.79%)
Sep 28, 2022 7.750 8.050 7.750 7.880 1,206,811 +0.17(+2.20%)
Sep 27, 2022 7.570 7.860 7.520 7.710 973,504 +0.41(+5.62%)
Sep 26, 2022 7.590 7.660 7.250 7.300 1,009,966 -0.33(-4.33%)
Sep 23, 2022 7.860 7.880 7.433 7.630 1,397,273 -0.68(-8.18%)
Sep 22, 2022 8.570 8.685 8.240 8.310 886,848 -0.08(-0.95%)
Sep 21, 2022 8.850 8.950 8.390 8.390 823,068 -0.26(-3.01%)
Sep 20, 2022 9.060 9.060 8.520 8.650 1,371,809 -0.54(-5.88%)
Sep 19, 2022 9.200 9.460 9.040 9.190 806,253 -0.15(-1.61%)
Sep 16, 2022 9.410 9.495 9.055 9.340 3,540,442 -0.18(-1.89%)
Sep 15, 2022 9.470 9.630 9.330 9.520 1,154,830 -0.25(-2.56%)
Sep 14, 2022 9.300 9.780 9.300 9.770 1,012,939 +0.57(+6.20%)
Sep 13, 2022 9.580 9.690 9.030 9.200 1,099,800 -0.63(-6.41%)
Sep 12, 2022 9.980 10.02 9.710 9.830 981,555 -0.03(-0.30%)
Sep 09, 2022 9.170 9.970 9.125 9.860 1,314,354 +1.00(+11.29%)
Sep 08, 2022 9.000 9.100 8.780 8.860 1,067,724 -0.12(-1.34%)
Sep 07, 2022 8.890 8.990 8.590 8.980 993,140 -0.19(-2.07%)
Sep 06, 2022 9.460 9.630 9.090 9.170 876,141 -0.21(-2.24%)
Sep 02, 2022 9.170 9.410 9.040 9.380 722,340 +0.55(+6.23%)
Sep 01, 2022 8.790 8.960 8.565 8.830 1,141,685 -0.02(-0.23%)
Aug 31, 2022 8.880 9.030 8.660 8.850 1,135,639 -0.10(-1.12%)
Aug 30, 2022 9.220 9.220 8.830 8.950 730,971 -0.50(-5.29%)
Aug 29, 2022 9.260 9.650 9.260 9.450 460,990 +0.13(+1.39%)
Aug 26, 2022 9.760 9.780 9.190 9.320 672,166 -0.54(-5.48%)
Aug 25, 2022 9.800 9.940 9.690 9.860 432,434 +0.15(+1.54%)
Aug 24, 2022 9.340 9.765 9.340 9.710 974,585 +0.31(+3.30%)
Aug 23, 2022 9.170 9.660 9.170 9.400 759,155 +0.44(+4.91%)
Aug 22, 2022 9.030 9.080 8.780 8.960 481,119 -0.20(-2.18%)
Aug 19, 2022 9.300 9.350 9.020 9.160 433,596 -0.19(-2.03%)
Aug 18, 2022 9.050 9.410 9.050 9.350 439,471 +0.38(+4.24%)
Aug 17, 2022 8.940 9.100 8.780 8.970 507,853 -0.01(-0.11%)
Aug 16, 2022 9.300 9.440 8.870 8.980 711,564 -0.23(-2.50%)
Aug 15, 2022 9.100 9.245 8.860 9.210 670,052 -0.43(-4.46%)
Aug 12, 2022 9.310 9.640 9.270 9.640 546,275 +0.31(+3.32%)
Aug 11, 2022 9.420 9.640 9.270 9.330 836,807 +0.16(+1.74%)
Aug 10, 2022 9.100 9.260 8.800 9.170 784,435 +0.03(+0.33%)
Aug 09, 2022 9.200 9.380 8.985 9.140 772,754 +0.09(+0.99%)
Aug 08, 2022 8.720 9.095 8.590 9.050 1,056,757 +0.31(+3.55%)
Aug 05, 2022 8.650 9.119 8.590 8.740 908,682 +0.09(+1.04%)
Aug 04, 2022 9.120 9.140 8.620 8.650 1,242,863 -0.52(-5.67%)
Aug 03, 2022 9.880 9.880 9.115 9.170 1,386,505 -0.64(-6.52%)
Aug 02, 2022 10.11 10.28 9.790 9.810 1,175,274 -0.44(-4.29%)
Aug 01, 2022 10.30 10.34 9.870 10.25 993,311 -0.37(-3.48%)
Jul 29, 2022 10.25 10.89 10.15 10.62 1,295,563 +0.59(+5.88%)
Jul 28, 2022 10.34 10.35 9.330 10.03 2,353,610 -1.24(-11.00%)
Jul 27, 2022 10.55 11.39 10.55 11.27 1,447,118 +0.79(+7.54%)
Jul 26, 2022 10.75 10.90 10.45 10.48 706,960 -0.10(-0.95%)
Jul 25, 2022 9.910 10.59 9.835 10.58 1,129,158 +0.77(+7.85%)
Jul 22, 2022 9.860 10.12 9.630 9.810 1,083,972 +0.02(+0.20%)
Jul 21, 2022 9.850 9.920 9.440 9.790 1,095,501 -0.45(-4.39%)
Jul 20, 2022 10.10 10.29 9.930 10.24 777,342 +0.02(+0.20%)
Jul 19, 2022 9.780 10.27 9.760 10.22 836,177 +0.38(+3.86%)
Jul 18, 2022 9.870 10.22 9.750 9.840 960,237 +0.27(+2.82%)
Jul 15, 2022 9.740 9.867 9.350 9.570 1,265,642 +0.06(+0.63%)
Jul 14, 2022 9.620 9.770 9.360 9.510 1,019,319 -0.49(-4.90%)
Jul 13, 2022 9.670 10.15 9.630 10.00 800,352 +0.15(+1.52%)
Jul 12, 2022 10.09 10.29 9.770 9.850 1,083,044 -0.65(-6.19%)
Jul 11, 2022 10.49 10.68 10.29 10.50 789,148 -0.24(-2.23%)
Jul 08, 2022 10.87 10.87 10.46 10.74 1,033,391 +0.07(+0.66%)
Jul 07, 2022 10.52 10.85 10.52 10.67 986,723 +0.51(+5.02%)
Jul 06, 2022 10.00 10.19 9.610 10.16 1,353,247 -0.05(-0.49%)
Jul 05, 2022 10.44 10.50 9.800 10.21 1,664,161 -0.56(-5.20%)
Jul 01, 2022 10.64 10.84 10.16 10.77 1,397,672 +0.09(+0.84%)
Jun 30, 2022 10.33 10.73 10.25 10.68 1,222,629 +0.00(+0.00%)
Jun 29, 2022 10.93 10.99 10.53 10.68 1,349,738 -0.07(-0.65%)
Jun 28, 2022 10.82 10.90 10.44 10.75 1,224,208 +0.24(+2.28%)
Jun 27, 2022 10.06 10.51 9.830 10.51 1,368,175 +0.61(+6.16%)
Jun 24, 2022 9.140 10.01 9.100 9.900 5,360,815 +1.07(+12.12%)
Jun 23, 2022 9.380 9.420 8.560 8.830 2,389,522 -0.62(-6.56%)
Jun 22, 2022 9.690 9.860 9.450 9.450 1,102,162 -0.74(-7.26%)
Jun 21, 2022 10.11 10.37 9.850 10.19 1,800,112 +0.40(+4.09%)
Jun 17, 2022 10.30 10.45 9.590 9.790 3,922,959 -0.54(-5.23%)
Jun 16, 2022 10.42 10.65 10.17 10.33 2,018,810 -0.58(-5.32%)
Jun 15, 2022 11.02 11.08 10.65 10.91 1,517,287 +0.02(+0.18%)
Jun 14, 2022 11.42 11.57 10.63 10.89 1,639,750 -0.28(-2.51%)
Jun 13, 2022 11.61 11.65 10.97 11.17 1,156,972 -0.84(-6.99%)
Jun 10, 2022 12.13 12.35 11.66 12.01 1,474,502 -0.39(-3.15%)
Jun 09, 2022 12.79 12.80 12.36 12.40 705,837 -0.59(-4.54%)
Jun 08, 2022 13.38 13.39 12.91 12.99 1,010,818 -0.29(-2.18%)
Jun 07, 2022 13.25 13.41 12.77 13.28 1,065,758 -0.05(-0.38%)
Jun 06, 2022 12.85 13.38 12.57 13.33 1,210,093 +0.61(+4.80%)
Jun 03, 2022 12.53 12.75 12.38 12.72 778,695 +0.08(+0.63%)
Jun 02, 2022 12.90 13.12 12.60 12.64 1,198,769 -0.35(-2.69%)
Jun 01, 2022 12.84 13.18 12.48 12.99 1,753,880 +0.27(+2.12%)
May 31, 2022 12.70 13.33 12.42 12.72 1,300,843 +0.15(+1.19%)
May 27, 2022 12.33 12.69 12.30 12.57 782,531 +0.10(+0.80%)
May 26, 2022 12.30 12.64 12.26 12.47 1,273,707 +0.34(+2.80%)
May 25, 2022 11.75 12.21 11.70 12.13 851,466 +0.43(+3.68%)
May 24, 2022 11.57 11.83 11.35 11.70 806,395 -0.07(-0.59%)
May 23, 2022 11.46 11.84 11.20 11.77 716,354 +0.48(+4.25%)
May 20, 2022 11.62 11.75 11.08 11.29 772,334 -0.11(-0.96%)
May 19, 2022 10.62 11.61 10.41 11.40 1,450,868 +0.50(+4.59%)
May 18, 2022 11.35 11.40 10.60 10.90 1,181,681 -0.31(-2.77%)
May 17, 2022 11.18 11.46 11.08 11.21 933,326 +0.27(+2.47%)
May 16, 2022 10.74 11.10 10.71 10.94 1,250,763 +0.20(+1.86%)
May 13, 2022 10.50 10.85 10.35 10.74 1,820,039 +0.39(+3.77%)
May 12, 2022 10.56 10.56 9.923 10.35 1,429,329 -0.20(-1.90%)
May 11, 2022 10.89 11.47 10.46 10.55 1,038,057 -0.06(-0.57%)
May 10, 2022 10.96 11.18 10.40 10.61 1,298,558 -0.19(-1.76%)
May 09, 2022 11.56 11.73 10.68 10.80 1,174,268 -1.17(-9.77%)
May 06, 2022 12.40 12.54 11.81 11.97 748,463 -0.33(-2.68%)
May 05, 2022 12.60 12.82 11.79 12.30 1,160,358 -0.14(-1.13%)
May 04, 2022 11.69 12.53 11.48 12.44 1,032,902 +1.08(+9.51%)
May 03, 2022 11.29 11.56 11.18 11.36 987,771 +0.18(+1.61%)
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.