Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: SOC-WS )

5.880 +0.280 (+5.00%)

Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	6.000	6.000	5.380	5.880	35,467	+0.28(+5.00%)
Aug 29, 2024	5.110	5.650	5.100	5.600	210,059	+0.24(+4.48%)
Aug 28, 2024	5.200	5.370	5.140	5.360	11,317	+0.09(+1.71%)
Aug 27, 2024	4.900	5.280	4.880	5.270	674,353	+0.27(+5.40%)
Aug 26, 2024	5.000	5.025	4.900	5.000	62,076	+0.05(+1.01%)
Aug 23, 2024	4.800	5.140	4.780	4.950	30,250	+0.17(+3.55%)
Aug 22, 2024	4.800	4.900	4.750	4.780	149,886	-0.12(-2.45%)
Aug 21, 2024	4.850	4.900	4.750	4.900	19,473	+0.00(+0.00%)
Aug 20, 2024	4.950	4.953	4.900	4.900	3,187	-0.09(-1.80%)
Aug 19, 2024	5.150	5.150	4.950	4.990	5,995	-0.06(-1.19%)
Aug 16, 2024	4.880	5.050	4.740	5.050	21,911	+0.18(+3.70%)
Aug 15, 2024	5.180	5.269	4.870	4.870	23,897	-0.25(-4.88%)
Aug 14, 2024	4.750	5.180	4.569	5.120	78,689	+0.47(+10.11%)
Aug 13, 2024	4.480	4.700	4.320	4.650	41,160	+0.26(+5.92%)
Aug 12, 2024	4.360	4.580	4.260	4.390	38,480	-0.09(-2.01%)
Aug 09, 2024	4.150	4.480	4.000	4.480	20,358	+0.13(+2.99%)
Aug 08, 2024	4.350	4.480	3.980	4.350	57,470	+0.12(+2.84%)
Aug 07, 2024	4.010	4.310	4.000	4.230	26,904	+0.15(+3.68%)
Aug 06, 2024	4.300	4.430	4.040	4.080	22,748	-0.23(-5.34%)
Aug 05, 2024	4.510	4.870	4.100	4.310	64,083	-0.45(-9.45%)
Aug 02, 2024	4.970	4.970	4.640	4.760	42,494	-0.34(-6.67%)
Aug 01, 2024	5.730	5.730	4.955	5.100	45,722	-0.58(-10.21%)
Jul 31, 2024	5.440	5.810	5.440	5.680	146,922	+0.26(+4.89%)
Jul 30, 2024	5.280	5.450	5.190	5.415	230,714	+0.12(+2.36%)
Jul 29, 2024	5.300	5.320	5.010	5.290	37,075	+0.03(+0.57%)
Jul 26, 2024	5.250	5.270	5.150	5.260	51,058	+0.06(+1.15%)
Jul 25, 2024	5.030	5.250	4.999	5.200	36,956	+0.09(+1.76%)
Jul 24, 2024	5.330	5.330	5.080	5.110	133,111	-0.04(-0.78%)
Jul 23, 2024	4.950	5.310	4.610	5.150	127,249	+0.06(+1.08%)
Jul 22, 2024	4.890	5.140	4.890	5.095	64,144	+0.09(+1.90%)
Jul 19, 2024	5.050	5.050	4.930	5.000	27,455	+0.00(+0.00%)
Jul 18, 2024	5.000	5.210	4.910	5.000	22,490	+0.10(+2.04%)
Jul 17, 2024	4.990	4.990	4.750	4.900	298,227	+0.04(+0.93%)
Jul 16, 2024	5.060	5.160	4.710	4.855	20,987	-0.17(-3.48%)
Jul 15, 2024	4.900	5.170	4.850	5.030	54,832	+0.37(+7.94%)
Jul 12, 2024	4.620	4.850	4.620	4.660	112,003	+0.06(+1.30%)
Jul 11, 2024	5.000	5.500	4.410	4.600	160,515	+0.10(+2.22%)
Jul 10, 2024	4.560	4.700	4.370	4.500	63,374	-0.10(-2.17%)
Jul 09, 2024	4.820	4.820	4.570	4.600	14,456	-0.39(-7.82%)
Jul 08, 2024	4.970	5.130	4.690	4.990	146,815	+0.39(+8.48%)
Jul 05, 2024	4.620	4.620	4.480	4.600	12,269	-0.02(-0.43%)
Jul 03, 2024	4.620	4.620	4.620	4.620	180	+0.19(+4.29%)
Jul 02, 2024	4.990	4.990	4.430	4.430	6,166	+0.07(+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: SOC-WS )

Historical Prices