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

Transocean Ltd (NY: RIG )

5.570 +0.200 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2024 5.820 5.825 5.110 5.220 51,841,540 -0.60(-10.31%)
Apr 29, 2024 5.900 5.995 5.790 5.820 18,909,894 -0.05(-0.85%)
Apr 26, 2024 5.760 5.940 5.720 5.870 16,334,038 +0.13(+2.26%)
Apr 25, 2024 5.750 5.790 5.680 5.740 10,861,029 -0.04(-0.69%)
Apr 24, 2024 5.920 5.970 5.720 5.780 14,007,093 -0.16(-2.69%)
Apr 23, 2024 5.770 5.995 5.750 5.940 16,065,062 +0.13(+2.24%)
Apr 22, 2024 5.620 5.880 5.595 5.810 20,685,598 +0.14(+2.47%)
Apr 19, 2024 5.520 5.700 5.485 5.670 16,183,958 +0.12(+2.16%)
Apr 18, 2024 5.730 5.770 5.495 5.550 26,176,248 -0.13(-2.29%)
Apr 17, 2024 5.870 6.000 5.670 5.680 14,213,966 -0.23(-3.89%)
Apr 16, 2024 6.010 6.025 5.840 5.910 18,345,852 -0.14(-2.31%)
Apr 15, 2024 6.170 6.250 6.020 6.050 13,369,818 -0.13(-2.10%)
Apr 12, 2024 6.340 6.450 6.090 6.180 20,970,052 -0.04(-0.64%)
Apr 11, 2024 6.450 6.470 6.175 6.220 19,820,424 -0.21(-3.27%)
Apr 10, 2024 6.300 6.450 6.250 6.430 17,877,338 +0.05(+0.78%)
Apr 09, 2024 6.550 6.650 6.330 6.380 26,328,852 -0.17(-2.60%)
Apr 08, 2024 6.770 6.880 6.440 6.550 24,443,788 +0.02(+0.31%)
Apr 05, 2024 6.470 6.680 6.430 6.530 14,222,226 -0.01(-0.15%)
Apr 04, 2024 6.630 6.755 6.475 6.540 22,543,060 -0.14(-2.10%)
Apr 03, 2024 6.600 6.850 6.600 6.680 27,062,400 +0.09(+1.37%)
Apr 02, 2024 6.570 6.650 6.335 6.590 27,181,288 +0.22(+3.45%)
Apr 01, 2024 6.280 6.460 6.270 6.370 16,197,577 +0.09(+1.43%)
Mar 28, 2024 6.300 6.290 6.285 6.280 16,673,797 +0.03(+0.48%)
Mar 27, 2024 6.090 6.270 6.040 6.250 11,527,346 +0.13(+2.12%)
Mar 26, 2024 6.290 6.290 6.080 6.120 12,498,940 -0.10(-1.61%)
Mar 25, 2024 5.990 6.360 5.980 6.220 17,220,288 +0.25(+4.19%)
Mar 22, 2024 6.060 6.120 5.925 5.970 11,424,036 -0.09(-1.49%)
Mar 21, 2024 6.070 6.156 6.010 6.060 17,614,998 -0.04(-0.66%)
Mar 20, 2024 5.970 6.180 5.930 6.100 21,376,200 +0.06(+0.99%)
Mar 19, 2024 5.720 6.060 5.710 6.040 19,219,798 +0.27(+4.68%)
Mar 18, 2024 5.850 5.860 5.700 5.770 14,462,442 -0.03(-0.52%)
Mar 15, 2024 5.720 5.890 5.660 5.800 29,141,628 +0.14(+2.47%)
Mar 14, 2024 5.700 5.805 5.600 5.660 21,184,310 +0.04(+0.71%)
Mar 13, 2024 5.500 5.720 5.490 5.620 19,681,132 +0.21(+3.88%)
Mar 12, 2024 5.390 5.470 5.220 5.410 19,979,380 -0.02(-0.37%)
Mar 11, 2024 5.160 5.470 5.155 5.430 21,330,928 +0.18(+3.43%)
Mar 08, 2024 5.170 5.290 5.130 5.250 17,557,644 +0.10(+1.94%)
Mar 07, 2024 5.170 5.230 5.060 5.150 14,058,720 +0.01(+0.19%)
Mar 06, 2024 5.250 5.280 5.060 5.140 21,076,024 +0.02(+0.39%)
Mar 05, 2024 5.020 5.210 5.020 5.120 14,769,782 +0.01(+0.20%)
Mar 04, 2024 5.050 5.120 4.925 5.110 21,110,180 +0.02(+0.39%)
Mar 01, 2024 4.870 5.175 4.850 5.090 23,937,288 +0.40(+8.53%)
Feb 29, 2024 4.790 4.930 4.660 4.690 13,628,406 -0.09(-1.88%)
Feb 28, 2024 4.820 4.900 4.760 4.780 10,811,393 -0.05(-1.04%)
Feb 27, 2024 4.760 4.960 4.750 4.830 17,170,136 +0.08(+1.68%)
Feb 26, 2024 4.630 4.760 4.604 4.750 13,576,072 +0.08(+1.71%)
Feb 23, 2024 4.750 4.750 4.550 4.670 18,948,480 -0.15(-3.11%)
Feb 22, 2024 4.860 4.950 4.760 4.820 16,725,754 -0.04(-0.82%)
Feb 21, 2024 4.690 4.910 4.650 4.860 21,079,140 +0.19(+4.07%)
Feb 20, 2024 4.850 4.880 4.450 4.670 28,928,068 -0.22(-4.50%)
Feb 16, 2024 5.010 5.020 4.870 4.890 22,623,176 -0.14(-2.78%)
Feb 15, 2024 5.120 5.175 4.900 5.030 29,690,126 -0.14(-2.71%)
Feb 14, 2024 5.240 5.280 5.130 5.170 14,244,902 +0.00(+0.00%)
Feb 13, 2024 5.270 5.300 5.100 5.170 14,464,390 -0.16(-3.00%)
Feb 12, 2024 5.170 5.385 5.150 5.330 16,592,069 +0.18(+3.50%)
Feb 09, 2024 5.080 5.218 5.040 5.150 17,334,070 -0.08(-1.53%)
Feb 08, 2024 4.980 5.230 4.970 5.230 12,652,372 +0.26(+5.23%)
Feb 07, 2024 5.140 5.170 4.930 4.970 10,446,300 -0.07(-1.39%)
Feb 06, 2024 5.070 5.135 4.990 5.040 17,867,492 +0.06(+1.20%)
Feb 05, 2024 5.110 5.125 4.900 4.980 18,837,970 -0.16(-3.11%)
Feb 02, 2024 5.330 5.380 5.120 5.140 18,734,396 -0.21(-3.93%)
Feb 01, 2024 5.550 5.575 5.310 5.350 14,903,366 -0.11(-2.01%)
Jan 31, 2024 5.750 5.840 5.460 5.460 26,818,908 -0.32(-5.54%)
Jan 30, 2024 5.600 5.960 5.460 5.780 29,781,904 +0.01(+0.17%)
Jan 29, 2024 5.680 5.780 5.550 5.770 11,819,561 +0.06(+1.05%)
Jan 26, 2024 5.760 5.820 5.580 5.710 12,592,874 -0.08(-1.38%)
Jan 25, 2024 5.820 5.860 5.600 5.790 16,325,088 +0.05(+0.87%)
Jan 24, 2024 5.580 5.770 5.430 5.740 27,173,608 +0.25(+4.55%)
Jan 23, 2024 5.400 5.640 5.400 5.490 12,119,858 +0.07(+1.29%)
Jan 22, 2024 5.340 5.490 5.290 5.420 11,731,025 +0.08(+1.50%)
Jan 19, 2024 5.370 5.480 5.240 5.340 16,363,381 -0.03(-0.56%)
Jan 18, 2024 5.290 5.390 5.225 5.370 13,639,893 +0.08(+1.51%)
Jan 17, 2024 5.480 5.480 5.230 5.290 19,674,030 -0.10(-1.86%)
Jan 16, 2024 5.520 5.560 5.355 5.390 15,106,833 -0.18(-3.23%)
Jan 12, 2024 5.700 5.870 5.520 5.570 18,532,884 -0.02(-0.36%)
Jan 11, 2024 5.720 5.720 5.520 5.590 22,580,336 -0.11(-1.93%)
Jan 10, 2024 5.850 5.850 5.650 5.700 18,189,844 -0.13(-2.23%)
Jan 09, 2024 5.950 5.970 5.800 5.830 11,970,831 -0.12(-2.02%)
Jan 08, 2024 6.000 6.075 5.800 5.950 19,505,412 -0.19(-3.09%)
Jan 05, 2024 6.070 6.224 6.020 6.140 10,925,218 +0.11(+1.82%)
Jan 04, 2024 6.280 6.300 6.000 6.030 11,030,861 -0.17(-2.74%)
Jan 03, 2024 6.220 6.350 6.160 6.200 9,225,165 -0.05(-0.80%)
Jan 02, 2024 6.380 6.470 6.190 6.250 10,345,735 -0.10(-1.57%)
Dec 29, 2023 6.460 6.490 6.330 6.350 9,366,195 -0.13(-2.01%)
Dec 28, 2023 6.500 6.580 6.441 6.480 7,917,142 -0.08(-1.22%)
Dec 27, 2023 6.710 6.790 6.520 6.560 11,896,828 -0.18(-2.67%)
Dec 26, 2023 6.500 6.770 6.490 6.740 14,399,647 +0.38(+5.97%)
Dec 22, 2023 6.260 6.440 6.170 6.360 16,862,920 +0.12(+1.92%)
Dec 21, 2023 6.130 6.270 6.110 6.240 10,799,307 +0.07(+1.13%)
Dec 20, 2023 6.290 6.350 6.170 6.170 16,817,476 -0.08(-1.28%)
Dec 19, 2023 6.180 6.270 6.140 6.250 16,300,644 +0.12(+1.96%)
Dec 18, 2023 6.290 6.375 6.122 6.130 11,883,356 +0.02(+0.33%)
Dec 15, 2023 6.210 6.275 6.040 6.110 29,925,420 -0.04(-0.65%)
Dec 14, 2023 6.210 6.430 6.150 6.150 26,399,198 +0.19(+3.19%)
Dec 13, 2023 5.750 5.980 5.665 5.960 23,222,386 +0.26(+4.56%)
Dec 12, 2023 5.760 5.800 5.620 5.700 16,745,218 -0.11(-1.89%)
Dec 11, 2023 5.820 5.880 5.735 5.810 14,833,307 -0.04(-0.68%)
Dec 08, 2023 5.730 5.930 5.710 5.850 15,721,956 +0.20(+3.54%)
Dec 07, 2023 5.800 5.840 5.540 5.650 20,384,952 -0.09(-1.57%)
Dec 06, 2023 6.170 6.210 5.720 5.740 29,058,486 -0.50(-8.01%)
Dec 05, 2023 6.360 6.370 6.220 6.240 18,040,920 -0.13(-2.04%)
Dec 04, 2023 6.510 6.550 6.230 6.370 14,446,215 -0.19(-2.90%)
Dec 01, 2023 6.310 6.600 6.310 6.560 14,016,495 +0.20(+3.14%)
Nov 30, 2023 6.320 6.520 6.180 6.360 23,814,200 +0.11(+1.76%)
Nov 29, 2023 6.330 6.375 6.200 6.250 12,157,219 -0.05(-0.79%)
Nov 28, 2023 6.450 6.455 6.270 6.300 11,738,173 -0.05(-0.79%)
Nov 27, 2023 6.460 6.500 6.310 6.350 12,820,017 -0.21(-3.20%)
Nov 24, 2023 6.340 6.590 6.320 6.560 8,388,377 +0.27(+4.29%)
Nov 22, 2023 6.120 6.330 5.980 6.290 10,458,881 +0.01(+0.16%)
Nov 21, 2023 6.310 6.400 6.235 6.280 11,332,033 -0.12(-1.88%)
Nov 20, 2023 6.600 6.660 6.395 6.400 12,804,646 -0.10(-1.54%)
Nov 17, 2023 6.320 6.525 6.310 6.500 12,576,104 +0.27(+4.33%)
Nov 16, 2023 6.500 6.570 6.180 6.230 19,279,938 -0.34(-5.18%)
Nov 15, 2023 6.670 6.700 6.515 6.570 12,245,284 -0.07(-1.05%)
Nov 14, 2023 6.610 6.680 6.540 6.640 11,929,090 +0.10(+1.53%)
Nov 13, 2023 6.600 6.635 6.440 6.540 14,933,593 -0.11(-1.65%)
Nov 10, 2023 6.660 6.820 6.610 6.650 11,240,902 +0.08(+1.22%)
Nov 09, 2023 6.780 6.940 6.560 6.570 14,829,950 -0.10(-1.50%)
Nov 08, 2023 6.410 6.700 6.410 6.670 21,460,798 +0.17(+2.62%)
Nov 07, 2023 6.500 6.540 6.295 6.500 19,457,334 -0.15(-2.26%)
Nov 06, 2023 6.900 6.910 6.530 6.650 14,854,491 -0.19(-2.78%)
Nov 03, 2023 6.920 7.050 6.810 6.840 13,463,062 -0.05(-0.73%)
Nov 02, 2023 6.750 6.970 6.720 6.890 12,359,486 +0.24(+3.61%)
Nov 01, 2023 6.650 6.980 6.490 6.650 20,941,364 +0.03(+0.45%)
Oct 31, 2023 6.690 6.950 6.220 6.620 28,140,344 -0.01(-0.15%)
Oct 30, 2023 6.580 6.720 6.515 6.630 17,878,820 +0.08(+1.22%)
Oct 27, 2023 6.710 6.745 6.500 6.550 16,515,420 -0.14(-2.09%)
Oct 26, 2023 6.760 6.880 6.660 6.690 11,963,319 -0.18(-2.62%)
Oct 25, 2023 6.990 7.060 6.820 6.870 12,952,504 -0.15(-2.14%)
Oct 24, 2023 7.120 7.150 6.980 7.020 8,957,051 -0.08(-1.13%)
Oct 23, 2023 7.060 7.160 6.920 7.100 11,397,715 -0.06(-0.84%)
Oct 20, 2023 7.290 7.357 6.960 7.160 15,996,484 -0.23(-3.11%)
Oct 19, 2023 7.260 7.560 7.150 7.390 15,252,507 +0.01(+0.14%)
Oct 18, 2023 7.600 7.630 7.340 7.380 12,444,313 -0.20(-2.64%)
Oct 17, 2023 7.500 7.660 7.466 7.580 7,296,001 +0.07(+0.93%)
Oct 16, 2023 7.650 7.710 7.280 7.510 17,852,120 -0.20(-2.59%)
Oct 13, 2023 7.750 7.840 7.610 7.710 11,534,988 +0.14(+1.85%)
Oct 12, 2023 7.950 7.960 7.485 7.570 32,493,148 -0.23(-2.95%)
Oct 11, 2023 7.670 7.855 7.555 7.800 10,804,750 +0.03(+0.39%)
Oct 10, 2023 7.810 7.830 7.700 7.770 6,829,975 +0.00(+0.00%)
Oct 09, 2023 7.940 8.030 7.680 7.770 9,276,359 +0.13(+1.70%)
Oct 06, 2023 7.600 7.790 7.555 7.640 11,711,027 +0.02(+0.26%)
Oct 05, 2023 7.310 7.660 7.310 7.620 12,332,444 +0.20(+2.70%)
Oct 04, 2023 7.600 7.630 7.260 7.420 20,368,594 -0.33(-4.26%)
Oct 03, 2023 7.820 7.895 7.670 7.750 18,493,844 -0.13(-1.65%)
Oct 02, 2023 8.220 8.250 7.800 7.880 19,512,510 -0.33(-4.02%)
Sep 29, 2023 8.470 8.530 8.180 8.210 12,820,907 -0.21(-2.49%)
Sep 28, 2023 8.520 8.599 8.325 8.420 11,877,085 -0.14(-1.64%)
Sep 27, 2023 8.600 8.710 8.390 8.560 15,372,158 +0.14(+1.66%)
Sep 26, 2023 8.300 8.580 8.220 8.420 13,504,807 +0.04(+0.48%)
Sep 25, 2023 8.020 8.445 8.345 8.380 15,507,069 +0.24(+2.95%)
Sep 22, 2023 8.050 8.230 8.040 8.140 11,577,263 +0.19(+2.39%)
Sep 21, 2023 8.110 8.200 7.940 7.950 12,647,286 -0.15(-1.85%)
Sep 20, 2023 8.050 8.340 8.040 8.100 14,624,772 +0.03(+0.37%)
Sep 19, 2023 8.500 8.530 8.015 8.070 16,151,509 -0.23(-2.77%)
Sep 18, 2023 8.430 8.585 8.260 8.300 16,002,278 -0.01(-0.12%)
Sep 15, 2023 8.670 8.880 8.290 8.310 28,234,490 -0.35(-4.04%)
Sep 14, 2023 8.510 8.790 8.500 8.660 17,958,356 +0.39(+4.72%)
Sep 13, 2023 8.630 8.659 8.210 8.270 15,649,991 -0.42(-4.83%)
Sep 12, 2023 8.240 8.790 8.190 8.690 27,492,682 +0.57(+7.02%)
Sep 11, 2023 8.300 8.320 8.060 8.120 8,562,749 -0.06(-0.73%)
Sep 08, 2023 8.100 8.340 8.080 8.180 8,188,082 +0.10(+1.24%)
Sep 07, 2023 8.100 8.240 7.990 8.080 19,696,642 -0.11(-1.34%)
Sep 06, 2023 8.130 8.405 7.994 8.190 18,738,938 +0.00(+0.00%)
Sep 05, 2023 8.600 8.690 8.180 8.190 17,267,008 -0.27(-3.19%)
Sep 01, 2023 8.390 8.650 8.350 8.460 19,484,112 +0.28(+3.42%)
Aug 31, 2023 8.220 8.280 8.100 8.180 9,465,393 +0.01(+0.12%)
Aug 30, 2023 8.050 8.220 7.950 8.170 13,764,956 +0.23(+2.90%)
Aug 29, 2023 7.740 8.060 7.590 7.940 11,816,041 +0.22(+2.85%)
Aug 28, 2023 7.800 7.900 7.680 7.720 10,523,846 +0.00(+0.00%)
Aug 25, 2023 7.690 7.790 7.560 7.720 9,460,631 +0.11(+1.45%)
Aug 24, 2023 7.800 7.880 7.580 7.610 12,841,998 -0.26(-3.30%)
Aug 23, 2023 7.680 7.940 7.555 7.870 12,865,287 +0.05(+0.64%)
Aug 22, 2023 8.110 8.150 7.790 7.820 13,652,306 -0.28(-3.46%)
Aug 21, 2023 8.310 8.360 7.930 8.100 8,761,655 -0.12(-1.46%)
Aug 18, 2023 7.920 8.250 7.850 8.220 10,905,508 +0.17(+2.11%)
Aug 17, 2023 8.320 8.360 8.030 8.050 11,514,619 -0.10(-1.23%)
Aug 16, 2023 8.180 8.400 8.080 8.150 11,059,864 +0.00(+0.00%)
Aug 15, 2023 8.260 8.280 8.050 8.150 9,973,513 -0.20(-2.40%)
Aug 14, 2023 8.540 8.550 8.310 8.350 10,507,943 -0.25(-2.91%)
Aug 11, 2023 8.490 8.860 8.410 8.600 20,579,712 +0.16(+1.90%)
Aug 10, 2023 8.390 8.800 8.330 8.440 26,095,780 +0.06(+0.72%)
Aug 09, 2023 8.410 8.740 8.345 8.380 13,879,590 +0.11(+1.33%)
Aug 08, 2023 7.940 8.325 7.670 8.270 14,415,236 +0.14(+1.72%)
Aug 07, 2023 8.440 8.530 8.050 8.130 15,205,337 -0.36(-4.24%)
Aug 04, 2023 8.610 8.645 8.390 8.490 10,874,437 -0.01(-0.12%)
Aug 03, 2023 8.420 8.690 8.410 8.500 11,424,115 +0.10(+1.19%)
Aug 02, 2023 8.230 8.450 8.140 8.400 14,031,440 +0.03(+0.36%)
Aug 01, 2023 8.630 8.655 8.220 8.370 20,171,716 -0.43(-4.89%)
Jul 31, 2023 8.560 8.820 8.555 8.800 18,221,138 +0.25(+2.92%)
Jul 28, 2023 8.340 8.580 8.200 8.550 9,807,095 +0.35(+4.27%)
Jul 27, 2023 8.520 8.550 8.170 8.200 12,472,390 -0.25(-2.96%)
Jul 26, 2023 8.420 8.450 8.300 8.450 10,693,834 -0.09(-1.05%)
Jul 25, 2023 8.600 8.620 8.400 8.540 9,837,208 -0.06(-0.70%)
Jul 24, 2023 8.120 8.680 8.110 8.600 17,243,104 +0.50(+6.17%)
Jul 21, 2023 8.190 8.230 8.010 8.100 13,473,185 -0.09(-1.10%)
Jul 20, 2023 8.340 8.380 8.110 8.190 13,368,430 -0.06(-0.73%)
Jul 19, 2023 8.520 8.630 8.200 8.250 11,551,074 -0.22(-2.60%)
Jul 18, 2023 8.260 8.790 8.250 8.470 26,825,656 +0.54(+6.81%)
Jul 17, 2023 7.780 7.995 7.720 7.930 9,254,654 +0.12(+1.54%)
Jul 14, 2023 8.000 8.130 7.750 7.810 14,378,530 -0.24(-2.98%)
Jul 13, 2023 8.070 8.250 7.980 8.050 14,312,224 +0.03(+0.37%)
Jul 12, 2023 8.350 8.400 7.980 8.020 20,553,434 -0.20(-2.43%)
Jul 11, 2023 8.050 8.250 7.955 8.220 15,165,756 +0.23(+2.88%)
Jul 10, 2023 7.700 8.030 7.670 7.990 20,238,040 +0.26(+3.36%)
Jul 07, 2023 7.330 7.835 7.310 7.730 19,767,456 +0.43(+5.89%)
Jul 06, 2023 7.260 7.390 7.050 7.300 15,794,578 -0.05(-0.68%)
Jul 05, 2023 7.430 7.430 7.150 7.350 27,448,608 +0.38(+5.45%)
Jul 03, 2023 7.050 7.291 6.920 6.970 10,933,410 -0.04(-0.57%)
Jun 30, 2023 6.500 7.090 6.480 7.010 34,361,692 +0.59(+9.19%)
Jun 29, 2023 6.200 6.420 6.180 6.420 17,915,488 +0.35(+5.77%)
Jun 28, 2023 6.170 6.175 5.982 6.070 18,186,618 -0.13(-2.10%)
Jun 27, 2023 6.260 6.375 6.190 6.200 7,749,253 -0.08(-1.27%)
Jun 26, 2023 6.030 6.380 6.010 6.280 15,231,188 +0.29(+4.84%)
Jun 23, 2023 6.040 6.050 5.920 5.990 14,308,824 -0.18(-2.92%)
Jun 22, 2023 6.150 6.240 6.070 6.170 10,029,555 -0.12(-1.91%)
Jun 21, 2023 6.210 6.340 6.170 6.290 12,547,800 +0.05(+0.80%)
Jun 20, 2023 6.190 6.290 5.980 6.240 22,020,552 +0.01(+0.16%)
Jun 16, 2023 6.250 6.280 6.125 6.230 13,966,170 +0.01(+0.16%)
Jun 15, 2023 6.100 6.300 6.100 6.220 15,785,778 +0.06(+0.97%)
Jun 14, 2023 5.980 6.200 5.960 6.160 20,199,736 +0.30(+5.12%)
Jun 13, 2023 5.890 6.090 5.840 5.860 21,894,236 +0.15(+2.63%)
Jun 12, 2023 6.100 6.110 5.690 5.710 33,552,112 -0.53(-8.49%)
Jun 09, 2023 6.300 6.400 6.090 6.240 14,745,676 -0.06(-0.95%)
Jun 08, 2023 6.290 6.470 6.230 6.300 13,087,179 -0.04(-0.63%)
Jun 07, 2023 6.450 6.530 6.240 6.340 13,910,050 +0.03(+0.48%)
Jun 06, 2023 6.200 6.440 6.130 6.310 10,897,449 -0.01(-0.16%)
Jun 05, 2023 6.650 6.730 6.290 6.320 14,188,895 -0.26(-3.95%)
Jun 02, 2023 6.320 6.610 6.211 6.580 17,452,558 +0.45(+7.34%)
Jun 01, 2023 5.730 6.165 5.730 6.130 16,059,747 +0.41(+7.17%)
May 31, 2023 5.950 6.005 5.720 5.720 23,517,204 -0.39(-6.38%)
May 30, 2023 6.030 6.130 5.850 6.110 13,450,298 -0.09(-1.45%)
May 26, 2023 6.370 6.440 6.150 6.200 10,948,661 -0.09(-1.43%)
May 25, 2023 6.300 6.400 6.130 6.290 11,964,925 -0.18(-2.78%)
May 24, 2023 6.310 6.470 6.210 6.470 11,708,946 +0.21(+3.35%)
May 23, 2023 6.350 6.550 6.245 6.260 13,729,372 -0.07(-1.11%)
May 22, 2023 5.960 6.420 5.940 6.330 20,525,586 +0.40(+6.75%)
May 19, 2023 5.880 6.030 5.840 5.930 12,511,297 +0.13(+2.24%)
May 18, 2023 5.820 5.905 5.720 5.800 9,627,060 -0.09(-1.53%)
May 17, 2023 5.860 5.990 5.760 5.890 8,750,340 +0.10(+1.73%)
May 16, 2023 5.810 5.845 5.640 5.790 9,320,689 -0.07(-1.19%)
May 15, 2023 5.910 5.960 5.770 5.860 10,391,362 +0.02(+0.34%)
May 12, 2023 5.730 5.870 5.645 5.840 14,363,269 +0.17(+3.00%)
May 11, 2023 5.840 5.850 5.600 5.670 14,253,272 -0.28(-4.71%)
May 10, 2023 6.060 6.090 5.810 5.950 11,939,819 +0.01(+0.17%)
May 09, 2023 5.930 6.020 5.840 5.940 9,728,391 -0.07(-1.16%)
May 08, 2023 6.300 6.390 5.995 6.010 16,915,980 -0.15(-2.44%)
May 05, 2023 6.110 6.300 6.040 6.160 15,445,296 +0.25(+4.23%)
May 04, 2023 5.660 5.960 5.560 5.910 17,538,728 +0.26(+4.60%)
May 03, 2023 5.590 5.880 5.560 5.650 14,466,479 -0.08(-1.40%)
May 02, 2023 5.850 6.005 5.430 5.730 29,456,644 -0.22(-3.70%)
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.