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

Weibo Corp ADR (NQ: WB )

9.545 -0.175 (-1.80%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 15, 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 96.06 98.74 94.90 97.79 1,487,402 +2.26(+2.37%)
Apr 27, 2018 98.01 99.25 93.80 95.52 1,821,468 +0.22(+0.23%)
Apr 26, 2018 96.04 96.33 93.84 95.30 1,637,158 +2.33(+2.51%)
Apr 25, 2018 96.91 97.11 92.29 92.97 2,783,195 -4.48(-4.60%)
Apr 24, 2018 102.46 103.98 95.04 97.45 2,470,918 -3.26(-3.24%)
Apr 23, 2018 101.81 103.23 100.49 100.71 962,750 -0.97(-0.96%)
Apr 20, 2018 101.16 102.76 100.22 101.69 1,147,297 +0.66(+0.65%)
Apr 19, 2018 100.91 101.58 99.32 101.03 936,173 -0.05(-0.05%)
Apr 18, 2018 103.36 104.60 100.18 101.08 1,766,688 -1.71(-1.66%)
Apr 17, 2018 99.49 103.22 98.93 102.79 2,029,852 +3.27(+3.29%)
Apr 16, 2018 97.46 101.25 97.33 99.52 1,693,248 +2.02(+2.08%)
Apr 13, 2018 105.41 105.59 96.12 97.49 3,999,778 -7.18(-6.86%)
Apr 12, 2018 106.50 107.07 103.58 104.68 1,079,590 -1.13(-1.07%)
Apr 11, 2018 104.63 106.90 104.60 105.80 1,424,478 +0.29(+0.27%)
Apr 10, 2018 103.61 106.70 102.43 105.51 2,556,299 +5.49(+5.49%)
Apr 09, 2018 99.31 103.15 98.55 100.02 2,334,505 +3.02(+3.12%)
Apr 06, 2018 97.00 1,139,560 -2.16(-2.18%)
Apr 05, 2018 101.05 102.97 97.81 99.16 1,442,952 -0.34(-0.34%)
Apr 04, 2018 94.71 99.59 93.07 99.50 2,068,780 +1.30(+1.32%)
Apr 03, 2018 99.41 99.89 96.41 98.20 1,566,801 -0.68(-0.69%)
Apr 02, 2018 101.88 101.98 96.87 98.89 1,913,064 -3.19(-3.12%)
Mar 29, 2018 102.07 102.07 102.07 0 +3.80(+3.87%)
Mar 28, 2018 100.76 102.83 96.60 98.27 3,529,239 -2.68(-2.66%)
Mar 27, 2018 110.10 110.58 100.02 100.95 3,247,652 -9.01(-8.19%)
Mar 26, 2018 108.34 110.39 105.04 109.96 2,365,163 +5.12(+4.89%)
Mar 23, 2018 107.71 109.18 104.44 104.84 2,660,785 -1.73(-1.63%)
Mar 22, 2018 111.48 112.71 105.11 106.57 3,808,913 -7.97(-6.95%)
Mar 21, 2018 115.42 116.07 113.62 114.54 1,222,552 -1.54(-1.32%)
Mar 20, 2018 113.78 118.45 113.78 116.08 2,460,461 +2.03(+1.78%)
Mar 19, 2018 111.92 114.14 110.66 114.04 1,441,416 +0.45(+0.40%)
Mar 16, 2018 114.32 114.32 111.63 113.59 1,779,154 -0.59(-0.52%)
Mar 15, 2018 113.99 115.19 112.46 114.18 1,622,822 +1.91(+1.70%)
Mar 14, 2018 112.86 113.99 111.11 112.28 1,108,496 +0.31(+0.27%)
Mar 13, 2018 113.56 114.25 110.05 111.97 1,989,413 +0.38(+0.34%)
Mar 12, 2018 118.02 118.18 110.82 111.58 2,971,132 -5.83(-4.97%)
Mar 09, 2018 118.53 118.73 116.17 117.42 1,178,488 -0.05(-0.04%)
Mar 08, 2018 118.69 119.04 116.55 117.47 1,344,888 -1.16(-0.98%)
Mar 07, 2018 118.69 114.32 118.63 1,697,951 +2.84(+2.46%)
Mar 06, 2018 114.07 116.72 113.01 115.78 2,329,210 +3.69(+3.29%)
Mar 05, 2018 110.03 112.86 108.16 112.10 1,822,179 +0.62(+0.56%)
Mar 02, 2018 106.86 111.58 104.86 111.47 1,991,755 +2.36(+2.17%)
Mar 01, 2018 110.53 111.86 107.72 109.11 1,898,031 -0.63(-0.58%)
Feb 28, 2018 111.43 112.56 107.89 109.74 2,517,832 -0.52(-0.47%)
Feb 27, 2018 113.50 114.91 109.35 110.26 2,820,147 -3.11(-2.74%)
Feb 26, 2018 119.51 120.03 112.97 113.37 3,316,967 -5.95(-4.99%)
Feb 23, 2018 115.27 119.38 115.23 119.32 2,059,637 +4.29(+3.73%)
Feb 22, 2018 114.48 115.03 1,586,615 -1.74(-1.49%)
Feb 21, 2018 115.61 119.19 115.39 116.77 2,163,485 +2.43(+2.13%)
Feb 20, 2018 113.83 116.55 112.96 114.33 2,160,858 -0.72(-0.62%)
Feb 16, 2018 115.05 115.05 115.05 0 -0.33(-0.28%)
Feb 15, 2018 119.97 121.35 114.44 115.38 3,659,449 -3.86(-3.24%)
Feb 14, 2018 109.21 119.54 108.98 119.23 4,736,001 +8.52(+7.70%)
Feb 13, 2018 106.20 111.83 102.69 110.71 5,832,101 +9.69(+9.59%)
Feb 12, 2018 100.03 102.37 98.60 101.02 2,854,615 +2.53(+2.57%)
Feb 09, 2018 98.45 99.60 92.82 98.49 2,879,938 +3.07(+3.21%)
Feb 08, 2018 100.89 104.86 95.43 95.43 2,375,627 -4.93(-4.91%)
Feb 07, 2018 100.06 103.41 99.56 100.36 1,623,863 -0.67(-0.66%)
Feb 06, 2018 97.32 102.98 97.00 101.02 3,564,916 -0.08(-0.08%)
Feb 05, 2018 100.47 107.59 98.90 101.10 3,180,347 -2.59(-2.50%)
Feb 02, 2018 109.41 109.80 103.31 103.69 3,278,896 -7.39(-6.66%)
Feb 01, 2018 109.08 113.71 107.72 111.09 2,296,216 +0.45(+0.41%)
Jan 31, 2018 112.34 112.63 110.23 110.64 1,497,978 +0.84(+0.76%)
Jan 30, 2018 108.89 111.00 107.16 109.80 2,156,032 -3.03(-2.69%)
Jan 29, 2018 112.60 115.51 110.17 112.83 2,776,742 -3.38(-2.91%)
Jan 26, 2018 112.89 116.29 112.71 116.21 1,861,554 +4.77(+4.28%)
Jan 25, 2018 107.94 111.77 106.76 111.45 2,071,274 +1.66(+1.51%)
Jan 24, 2018 113.05 113.33 107.26 109.79 2,253,608 -2.69(-2.39%)
Jan 23, 2018 111.70 112.62 109.39 112.48 1,433,464 +0.51(+0.46%)
Jan 22, 2018 112.67 112.92 111.15 111.97 1,372,816 +0.72(+0.64%)
Jan 19, 2018 111.92 113.14 110.58 111.25 1,284,764 +0.57(+0.52%)
Jan 18, 2018 110.91 111.70 108.25 110.68 1,692,340 +0.36(+0.33%)
Jan 17, 2018 106.41 111.76 105.41 110.32 2,245,421 +5.13(+4.88%)
Jan 16, 2018 106.22 109.61 104.26 105.19 3,547,674 +1.49(+1.44%)
Jan 12, 2018 103.69 103.69 103.69 0 +1.29(+1.26%)
Jan 11, 2018 102.56 103.32 101.61 102.41 1,180,765 -0.14(-0.14%)
Jan 10, 2018 103.08 102.55 2,107,999 -1.35(-1.30%)
Jan 09, 2018 103.11 104.09 99.48 103.90 2,058,853 +1.41(+1.37%)
Jan 08, 2018 102.76 104.35 102.18 102.49 1,606,385 -0.71(-0.69%)
Jan 05, 2018 100.53 103.32 99.57 103.20 2,077,191 +3.97(+4.00%)
Jan 04, 2018 98.89 101.18 97.70 99.23 1,613,376 +0.96(+0.97%)
Jan 03, 2018 97.09 100.06 96.49 98.27 2,629,085 +1.64(+1.70%)
Jan 02, 2018 89.32 96.91 89.31 96.63 2,912,187 +8.29(+9.39%)
Dec 29, 2017 88.34 88.34 88.34 0 -0.74(-0.83%)
Dec 28, 2017 89.57 90.08 88.02 89.08 690,158 -0.03(-0.04%)
Dec 27, 2017 89.37 89.65 87.16 89.12 906,575 -0.61(-0.68%)
Dec 26, 2017 91.23 91.23 87.59 89.72 961,457 -1.49(-1.63%)
Dec 22, 2017 91.44 91.77 89.84 91.21 750,222 -0.77(-0.84%)
Dec 21, 2017 91.06 93.55 90.96 91.98 1,447,284 +1.87(+2.08%)
Dec 20, 2017 91.71 91.78 88.28 90.11 1,211,611 -1.39(-1.52%)
Dec 19, 2017 91.36 93.72 89.92 91.50 1,952,315 -0.71(-0.77%)
Dec 18, 2017 88.51 92.74 87.00 92.21 1,962,316 +4.50(+5.13%)
Dec 15, 2017 87.29 87.91 86.07 87.71 1,414,405 +0.76(+0.87%)
Dec 14, 2017 88.06 89.32 86.52 86.95 1,137,855 -1.45(-1.64%)
Dec 13, 2017 87.52 90.07 87.36 88.40 2,032,821 +1.57(+1.81%)
Dec 12, 2017 88.38 88.94 86.19 86.83 1,494,023 -1.97(-2.22%)
Dec 11, 2017 86.63 89.32 86.63 88.80 1,726,154 +3.21(+3.75%)
Dec 08, 2017 89.02 91.12 85.34 85.59 3,198,571 -0.40(-0.47%)
Dec 07, 2017 85.19 87.32 84.77 85.99 2,168,875 +2.01(+2.39%)
Dec 06, 2017 84.36 86.72 83.24 83.99 2,197,919 -1.75(-2.04%)
Dec 05, 2017 85.71 88.21 84.76 85.74 2,100,246 -1.38(-1.59%)
Dec 04, 2017 92.88 84.63 87.12 3,105,991 -2.39(-2.67%)
Dec 01, 2017 91.33 92.70 89.25 89.51 2,564,334 -3.19(-3.44%)
Nov 30, 2017 94.96 95.23 90.94 92.70 2,607,983 -1.93(-2.04%)
Nov 29, 2017 98.41 98.84 89.88 94.63 3,873,700 -4.43(-4.47%)
Nov 28, 2017 97.77 100.97 97.44 99.06 1,627,257 +1.40(+1.43%)
Nov 27, 2017 99.10 99.63 96.85 97.66 2,143,529 -2.66(-2.66%)
Nov 24, 2017 99.05 100.86 97.96 100.32 1,209,816 +0.03(+0.03%)
Nov 22, 2017 103.44 104.15 99.91 100.29 2,064,305 -1.78(-1.75%)
Nov 21, 2017 103.32 105.03 101.66 102.07 2,061,578 -0.76(-0.74%)
Nov 20, 2017 100.31 104.59 99.75 102.83 2,961,278 +4.01(+4.06%)
Nov 17, 2017 100.90 101.31 97.51 98.82 2,690,594 -1.70(-1.69%)
Nov 16, 2017 96.71 100.84 96.64 100.52 2,586,040 +5.59(+5.89%)
Nov 15, 2017 93.96 97.27 91.91 94.92 2,593,785 -0.89(-0.93%)
Nov 14, 2017 92.71 97.03 91.44 95.81 2,977,956 +3.10(+3.34%)
Nov 13, 2017 89.66 93.91 89.38 92.71 2,051,299 +2.92(+3.25%)
Nov 10, 2017 93.17 94.27 89.36 89.79 2,178,570 -3.53(-3.78%)
Nov 09, 2017 91.57 94.34 90.08 93.32 3,897,851 +0.27(+0.29%)
Nov 08, 2017 84.06 93.13 84.06 93.05 5,817,513 +8.27(+9.76%)
Nov 07, 2017 85.12 85.75 79.97 84.77 6,466,416 +0.06(+0.07%)
Nov 06, 2017 82.35 85.47 82.30 84.71 2,365,599 +2.39(+2.90%)
Nov 03, 2017 81.30 82.77 80.14 82.32 1,465,730 +1.48(+1.83%)
Nov 02, 2017 83.45 83.82 80.61 80.84 1,977,444 -1.64(-1.99%)
Nov 01, 2017 80.02 82.71 79.93 82.48 3,289,774 +3.37(+4.26%)
Oct 31, 2017 76.86 79.56 76.59 79.11 1,767,907 +2.37(+3.09%)
Oct 30, 2017 76.86 79.79 76.25 76.74 1,811,934 -0.87(-1.12%)
Oct 27, 2017 77.27 78.05 76.48 77.61 2,309,244 +0.79(+1.03%)
Oct 26, 2017 77.81 78.56 76.56 76.81 3,061,429 -0.33(-0.43%)
Oct 25, 2017 81.80 84.45 76.93 77.15 5,222,833 -4.68(-5.72%)
Oct 24, 2017 82.71 82.79 81.59 81.83 809,619 -0.20(-0.25%)
Oct 23, 2017 81.69 83.04 80.44 82.03 1,136,215 +0.50(+0.62%)
Oct 20, 2017 83.58 84.53 81.43 81.53 1,662,428 -1.20(-1.46%)
Oct 19, 2017 82.95 83.18 80.78 82.73 1,580,450 -2.03(-2.40%)
Oct 18, 2017 84.28 85.12 83.31 84.76 1,111,940 +0.93(+1.11%)
Oct 17, 2017 84.65 85.16 83.70 83.83 980,805 -0.76(-0.90%)
Oct 16, 2017 85.83 85.87 83.79 84.59 1,508,713 -0.57(-0.67%)
Oct 13, 2017 84.76 86.07 84.52 85.17 1,279,909 +0.75(+0.89%)
Oct 12, 2017 85.98 86.56 83.76 84.41 1,583,060 -0.72(-0.84%)
Oct 11, 2017 85.28 86.12 84.16 85.13 1,704,447 -0.02(-0.02%)
Oct 10, 2017 85.98 87.73 83.85 85.15 1,684,234 -0.52(-0.61%)
Oct 09, 2017 86.24 86.45 84.99 85.67 1,376,471 -0.06(-0.07%)
Oct 06, 2017 85.91 86.65 85.12 85.73 1,908,481 -0.94(-1.08%)
Oct 05, 2017 88.10 88.97 86.38 86.67 1,111,356 -1.44(-1.64%)
Oct 04, 2017 89.02 90.08 87.27 88.11 1,765,547 -0.87(-0.98%)
Oct 03, 2017 86.92 89.49 86.63 88.98 2,166,375 +3.26(+3.81%)
Oct 02, 2017 85.81 86.82 85.13 85.72 1,298,074 +1.24(+1.47%)
Sep 29, 2017 83.76 85.28 83.76 84.48 1,108,421 +0.73(+0.87%)
Sep 28, 2017 83.63 84.11 81.68 83.76 1,315,439 -0.31(-0.37%)
Sep 27, 2017 84.00 84.52 82.32 84.06 2,022,238 +1.31(+1.59%)
Sep 26, 2017 82.83 84.83 82.10 82.75 2,588,233 +1.15(+1.41%)
Sep 25, 2017 84.11 84.48 80.21 81.60 3,838,155 -3.83(-4.48%)
Sep 22, 2017 84.72 85.81 84.26 85.42 1,421,879 +0.20(+0.23%)
Sep 21, 2017 85.87 86.21 82.83 85.22 3,689,124 -0.85(-0.98%)
Sep 20, 2017 90.08 90.32 83.28 86.07 3,278,270 -3.88(-4.31%)
Sep 19, 2017 89.37 90.23 87.15 89.95 2,405,991 +0.35(+0.39%)
Sep 18, 2017 91.65 91.84 88.94 89.60 2,210,755 -1.01(-1.11%)
Sep 15, 2017 91.48 92.43 90.48 90.60 2,419,901 -0.74(-0.81%)
Sep 14, 2017 90.13 92.22 89.84 91.35 2,039,185 +0.75(+0.83%)
Sep 13, 2017 91.10 92.47 89.77 90.60 2,183,547 -0.44(-0.48%)
Sep 12, 2017 91.53 92.10 89.78 91.03 2,187,767 +0.00(+0.00%)
Sep 11, 2017 90.57 91.36 88.49 91.03 2,296,454 +1.54(+1.72%)
Sep 08, 2017 90.52 92.08 88.42 89.49 2,363,802 -1.60(-1.75%)
Sep 07, 2017 87.73 91.36 87.20 91.09 2,586,453 +3.71(+4.24%)
Sep 06, 2017 88.02 89.05 86.16 87.39 2,338,562 -0.48(-0.54%)
Sep 05, 2017 88.32 90.36 85.61 87.86 3,107,440 -1.55(-1.74%)
Sep 01, 2017 86.37 90.37 86.14 89.42 3,509,858 +3.09(+3.58%)
Aug 31, 2017 84.26 86.41 83.78 86.33 3,485,087 +2.73(+3.27%)
Aug 30, 2017 82.96 84.66 82.31 83.59 2,044,370 +0.80(+0.97%)
Aug 29, 2017 79.28 83.16 79.07 82.79 2,510,599 +1.61(+1.98%)
Aug 28, 2017 81.54 81.71 78.80 81.19 2,449,333 -0.78(-0.95%)
Aug 25, 2017 84.57 84.92 81.00 81.96 3,631,359 -1.90(-2.26%)
Aug 24, 2017 83.68 85.22 82.41 83.86 2,902,479 +0.68(+0.82%)
Aug 23, 2017 79.57 83.66 79.05 83.18 2,959,686 +2.56(+3.18%)
Aug 22, 2017 77.70 81.00 77.05 80.61 3,241,471 +2.86(+3.68%)
Aug 21, 2017 76.67 78.55 76.18 77.75 2,807,028 +1.18(+1.54%)
Aug 18, 2017 75.37 76.70 73.15 76.58 2,754,451 +1.16(+1.54%)
Aug 17, 2017 75.08 76.81 73.50 75.41 3,081,140 +0.18(+0.24%)
Aug 16, 2017 73.43 75.35 73.24 75.23 2,460,845 +2.26(+3.10%)
Aug 15, 2017 73.43 74.43 72.28 72.97 2,167,087 -0.34(-0.47%)
Aug 14, 2017 72.19 73.42 71.38 73.31 2,530,310 +2.68(+3.80%)
Aug 11, 2017 68.31 71.37 67.47 70.63 5,006,779 +0.44(+0.63%)
Aug 10, 2017 73.20 74.21 68.98 70.19 5,010,691 -4.29(-5.77%)
Aug 09, 2017 69.14 74.63 64.92 74.48 7,526,774 +0.83(+1.12%)
Aug 08, 2017 73.65 75.89 72.62 73.65 4,746,736 +0.00(+0.00%)
Aug 07, 2017 68.41 74.18 68.31 73.65 6,748,234 +6.40(+9.51%)
Aug 04, 2017 68.59 66.76 67.26 2,122,472 +0.42(+0.63%)
Aug 03, 2017 64.19 67.17 64.04 66.84 1,596,457 +1.83(+2.81%)
Aug 02, 2017 66.59 67.03 63.62 65.01 1,892,461 -1.29(-1.94%)
Aug 01, 2017 66.44 67.34 65.79 66.30 1,825,676 +0.60(+0.91%)
Jul 31, 2017 66.02 66.76 65.08 65.71 1,702,991 +0.51(+0.79%)
Jul 28, 2017 63.19 65.58 62.16 65.19 1,311,071 +1.90(+3.01%)
Jul 27, 2017 66.00 67.44 61.22 63.29 3,403,885 -1.90(-2.92%)
Jul 26, 2017 65.12 65.88 64.64 65.19 1,581,883 +0.30(+0.46%)
Jul 25, 2017 65.73 65.74 64.21 64.89 1,531,353 -0.60(-0.91%)
Jul 24, 2017 63.48 65.65 63.19 65.49 2,368,355 +2.37(+3.75%)
Jul 21, 2017 62.80 64.05 62.73 63.13 1,101,304 +0.32(+0.52%)
Jul 20, 2017 63.84 62.42 62.80 1,587,633 -0.55(-0.88%)
Jul 19, 2017 64.13 65.70 63.21 63.36 2,425,210 -0.13(-0.20%)
Jul 18, 2017 61.64 63.62 60.80 63.49 1,689,456 +1.64(+2.65%)
Jul 17, 2017 64.39 64.41 61.62 61.85 1,971,636 -1.61(-2.53%)
Jul 14, 2017 64.04 62.43 63.45 1,864,238 +1.02(+1.64%)
Jul 13, 2017 62.64 64.41 61.61 62.43 3,373,789 +0.47(+0.76%)
Jul 12, 2017 59.45 62.33 59.22 61.96 3,053,391 +3.21(+5.47%)
Jul 11, 2017 58.46 59.69 58.22 58.75 1,756,335 +0.03(+0.06%)
Jul 10, 2017 59.34 60.24 58.37 58.71 1,567,419 -0.56(-0.95%)
Jul 07, 2017 58.95 59.60 58.72 59.28 1,126,897 +0.96(+1.65%)
Jul 06, 2017 58.06 59.22 57.63 58.31 873,933 -0.28(-0.48%)
Jul 05, 2017 58.92 60.18 58.14 58.59 2,145,136 +0.25(+0.42%)
Jul 03, 2017 58.60 56.65 58.34 1,422,533 +1.59(+2.80%)
Jun 30, 2017 56.65 57.95 56.06 56.76 1,620,167 -0.82(-1.42%)
Jun 29, 2017 58.64 59.98 56.71 57.58 3,188,583 -1.65(-2.78%)
Jun 28, 2017 59.22 59.25 57.04 59.22 2,941,931 +0.24(+0.41%)
Jun 27, 2017 61.05 61.14 58.79 58.99 2,695,723 -2.16(-3.53%)
Jun 26, 2017 62.30 62.49 59.57 61.15 3,321,682 -0.66(-1.06%)
Jun 23, 2017 61.60 61.80 2,863,140 +0.11(+0.18%)
Jun 22, 2017 59.28 63.52 58.63 61.69 11,279,468 -4.02(-6.12%)
Jun 21, 2017 63.19 66.17 62.89 65.71 1,618,321 +2.46(+3.89%)
Jun 20, 2017 63.55 64.09 62.84 63.25 1,468,872 -0.59(-0.92%)
Jun 19, 2017 62.14 63.93 61.48 63.84 2,064,290 +3.13(+5.16%)
Jun 16, 2017 61.58 61.91 60.37 60.71 1,425,776 -0.72(-1.17%)
Jun 15, 2017 59.89 61.80 58.71 61.43 2,066,861 +0.11(+0.18%)
Jun 14, 2017 63.72 63.94 60.33 61.32 1,943,470 -1.82(-2.88%)
Jun 13, 2017 64.09 65.17 62.07 63.14 2,159,837 -0.68(-1.07%)
Jun 12, 2017 62.52 64.59 60.71 63.82 2,991,257 -0.15(-0.23%)
Jun 09, 2017 66.09 67.35 61.83 63.96 3,909,700 -2.32(-3.50%)
Jun 08, 2017 68.38 68.47 64.16 66.29 6,738,598 -1.02(-1.51%)
Jun 07, 2017 64.62 68.16 64.13 67.30 4,056,948 +2.85(+4.43%)
Jun 06, 2017 64.07 65.65 63.59 64.45 1,698,783 +0.16(+0.25%)
Jun 05, 2017 63.69 66.01 63.63 64.29 2,270,741 +0.66(+1.03%)
Jun 02, 2017 63.30 64.56 62.84 63.63 1,358,615 +0.32(+0.51%)
Jun 01, 2017 62.67 63.69 61.73 63.31 2,391,914 +0.52(+0.83%)
May 31, 2017 64.26 64.34 61.96 62.79 3,680,927 -0.84(-1.32%)
May 30, 2017 66.23 66.65 62.80 63.62 3,658,445 -2.61(-3.94%)
May 26, 2017 66.17 67.63 65.10 66.23 3,408,538 +0.00(+0.00%)
May 25, 2017 65.29 66.70 64.34 66.23 2,251,142 +1.90(+2.95%)
May 24, 2017 65.84 66.66 63.95 64.34 4,221,239 -1.39(-2.12%)
May 23, 2017 68.80 69.41 65.16 65.73 4,382,333 -3.22(-4.67%)
May 22, 2017 68.22 69.47 67.03 68.95 3,316,764 +2.08(+3.12%)
May 19, 2017 68.38 70.26 65.88 66.87 6,902,549 -0.62(-0.92%)
May 18, 2017 63.22 67.80 62.62 67.49 8,581,632 +3.62(+5.67%)
May 17, 2017 66.39 68.05 63.23 63.87 9,649,552 -3.24(-4.83%)
May 16, 2017 59.94 67.68 59.38 67.11 16,056,372 +13.41(+24.96%)
May 15, 2017 54.43 54.61 52.56 53.71 2,924,398 +0.39(+0.74%)
May 12, 2017 53.47 53.88 52.73 53.32 1,671,127 -0.15(-0.29%)
May 11, 2017 53.32 54.03 51.66 53.47 2,471,587 +0.09(+0.18%)
May 10, 2017 52.18 53.97 51.23 53.38 2,205,850 +1.26(+2.42%)
May 09, 2017 51.27 53.09 51.23 52.11 3,164,561 +1.45(+2.87%)
May 08, 2017 48.88 51.23 48.46 50.66 4,656,608 +2.27(+4.69%)
May 05, 2017 47.53 48.41 46.70 48.39 1,789,630 +0.94(+1.98%)
May 04, 2017 46.72 47.59 45.90 47.45 1,061,298 +0.74(+1.59%)
May 03, 2017 47.09 47.30 45.94 46.71 940,861 -0.55(-1.16%)
May 02, 2017 47.18 47.83 46.70 47.25 1,489,775 +0.03(+0.07%)
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.