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

Gold Resource Corp (NY: GORO )

0.4700 -0.0459 (-8.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 0.3349 0.3349 0.3157 0.3202 322,036 -0.01(-2.97%)
Nov 29, 2023 0.3360 0.3397 0.3129 0.3300 398,698 -0.01(-1.49%)
Nov 28, 2023 0.3000 0.3350 0.3000 0.3350 724,926 +0.03(+11.37%)
Nov 27, 2023 0.2900 0.3159 0.2900 0.3008 434,188 -0.00(-0.89%)
Nov 24, 2023 0.3000 0.3098 0.3000 0.3035 141,539 +0.00(+0.60%)
Nov 22, 2023 0.3098 0.3149 0.2980 0.3017 432,758 -0.01(-2.61%)
Nov 21, 2023 0.3000 0.3150 0.2900 0.3098 649,522 +0.01(+4.66%)
Nov 20, 2023 0.2813 0.3050 0.2772 0.2960 502,819 +0.02(+7.71%)
Nov 17, 2023 0.2700 0.2789 0.2665 0.2748 389,232 +0.01(+2.16%)
Nov 16, 2023 0.2650 0.2940 0.2650 0.2690 923,242 -0.00(-0.11%)
Nov 15, 2023 0.2800 0.2900 0.2691 0.2693 589,568 -0.01(-3.48%)
Nov 14, 2023 0.2613 0.2900 0.2571 0.2790 1,200,215 +0.02(+8.39%)
Nov 13, 2023 0.2700 0.2743 0.2570 0.2574 387,299 -0.01(-2.79%)
Nov 10, 2023 0.2816 0.2900 0.2553 0.2648 944,148 -0.03(-8.88%)
Nov 09, 2023 0.3100 0.3103 0.2700 0.2906 1,833,001 -0.02(-6.26%)
Nov 08, 2023 0.3200 0.3350 0.3100 0.3100 725,413 -0.02(-6.06%)
Nov 07, 2023 0.3800 0.3882 0.3100 0.3300 2,414,266 -0.07(-18.50%)
Nov 06, 2023 0.4006 0.4150 0.3950 0.4049 327,959 -0.00(-0.02%)
Nov 03, 2023 0.4200 0.4200 0.4000 0.4050 459,866 -0.00(-0.02%)
Nov 02, 2023 0.4230 0.4230 0.4050 0.4051 157,689 -0.01(-3.55%)
Nov 01, 2023 0.4300 0.4300 0.4000 0.4200 268,793 +0.02(+4.48%)
Oct 31, 2023 0.4120 0.4379 0.4020 0.4020 231,648 -0.01(-2.43%)
Oct 30, 2023 0.4300 0.4410 0.4100 0.4120 243,598 -0.01(-2.60%)
Oct 27, 2023 0.4200 0.4350 0.4060 0.4230 318,487 +0.00(+0.76%)
Oct 26, 2023 0.4200 0.4245 0.4002 0.4198 279,859 +0.01(+2.07%)
Oct 25, 2023 0.4300 0.4390 0.4100 0.4113 202,158 -0.01(-1.60%)
Oct 24, 2023 0.4159 0.4300 0.4101 0.4180 181,992 +0.00(+0.50%)
Oct 23, 2023 0.4284 0.4450 0.4101 0.4159 250,428 -0.01(-2.96%)
Oct 20, 2023 0.4130 0.4418 0.4101 0.4286 359,897 +0.02(+6.09%)
Oct 19, 2023 0.4500 0.4500 0.3762 0.4040 820,734 -0.04(-9.62%)
Oct 18, 2023 0.4600 0.4680 0.4297 0.4470 389,672 +0.02(+4.00%)
Oct 17, 2023 0.4100 0.4518 0.4001 0.4298 659,916 +0.03(+7.42%)
Oct 16, 2023 0.4150 0.4400 0.3991 0.4001 397,358 -0.02(-4.05%)
Oct 13, 2023 0.4240 0.4363 0.4102 0.4170 525,286 +0.02(+4.77%)
Oct 12, 2023 0.4200 0.4473 0.3850 0.3980 333,473 -0.02(-5.01%)
Oct 11, 2023 0.4420 0.4473 0.4190 0.4190 176,719 -0.01(-2.42%)
Oct 10, 2023 0.4296 0.4400 0.4194 0.4294 298,659 +0.00(+1.11%)
Oct 09, 2023 0.4100 0.4423 0.4100 0.4247 432,376 +0.02(+4.84%)
Oct 06, 2023 0.4000 0.4098 0.3901 0.4051 174,294 +0.02(+4.35%)
Oct 05, 2023 0.3882 0.4097 0.3882 0.3882 206,262 -0.00(-0.72%)
Oct 04, 2023 0.3900 0.3996 0.3894 0.3910 235,724 +0.01(+1.30%)
Oct 03, 2023 0.4050 0.4050 0.3860 0.3860 528,594 -0.02(-4.24%)
Oct 02, 2023 0.4250 0.4250 0.4000 0.4031 353,246 -0.02(-5.82%)
Sep 29, 2023 0.4100 0.4300 0.4100 0.4280 188,104 +0.02(+4.21%)
Sep 28, 2023 0.4100 0.4293 0.4012 0.4107 305,212 -0.01(-2.05%)
Sep 27, 2023 0.4200 0.4279 0.4193 0.4193 172,340 -0.00(-0.40%)
Sep 26, 2023 0.4400 0.4400 0.4200 0.4210 190,906 -0.01(-2.55%)
Sep 25, 2023 0.4415 0.4457 0.4320 0.4320 283,564 -0.02(-4.21%)
Sep 22, 2023 0.4550 0.4551 0.4415 0.4510 203,210 -0.00(-0.88%)
Sep 21, 2023 0.4400 0.4597 0.4400 0.4550 133,353 +0.01(+1.11%)
Sep 20, 2023 0.4530 0.4660 0.4444 0.4500 270,409 -0.01(-1.10%)
Sep 19, 2023 0.4670 0.4680 0.4400 0.4550 213,129 -0.01(-2.36%)
Sep 18, 2023 0.4500 0.4660 0.4435 0.4660 215,712 +0.02(+5.19%)
Sep 15, 2023 0.4680 0.4902 0.4430 0.4430 490,793 -0.03(-5.74%)
Sep 14, 2023 0.4692 0.5000 0.4600 0.4700 296,936 +0.00(+0.99%)
Sep 13, 2023 0.4603 0.4800 0.4603 0.4654 238,211 +0.01(+1.62%)
Sep 12, 2023 0.4600 0.4799 0.4540 0.4580 201,784 +0.00(+0.88%)
Sep 11, 2023 0.4700 0.4700 0.4511 0.4540 202,866 -0.01(-1.15%)
Sep 08, 2023 0.4630 0.4650 0.4550 0.4593 139,278 -0.00(-0.67%)
Sep 07, 2023 0.4604 0.4787 0.4543 0.4624 220,712 -0.00(-0.92%)
Sep 06, 2023 0.4710 0.4750 0.4650 0.4667 137,593 -0.01(-1.12%)
Sep 05, 2023 0.4800 0.4900 0.4666 0.4720 210,030 +0.00(+0.19%)
Sep 01, 2023 0.5000 0.5000 0.4710 0.4711 329,168 -0.01(-1.98%)
Aug 31, 2023 0.5200 0.5275 0.4806 0.4806 264,429 -0.03(-5.39%)
Aug 30, 2023 0.5126 0.5320 0.4767 0.5080 238,501 +0.01(+0.99%)
Aug 29, 2023 0.5000 0.5318 0.4902 0.5030 350,066 +0.00(+0.92%)
Aug 28, 2023 0.4772 0.5000 0.4700 0.4984 397,364 +0.03(+7.18%)
Aug 25, 2023 0.4770 0.5000 0.4500 0.4650 326,363 -0.00(-0.11%)
Aug 24, 2023 0.4850 0.4853 0.4600 0.4655 401,865 -0.01(-3.10%)
Aug 23, 2023 0.4691 0.4928 0.4691 0.4804 447,795 +0.01(+2.15%)
Aug 22, 2023 0.4700 0.4950 0.4460 0.4703 792,771 -0.01(-1.18%)
Aug 21, 2023 0.5100 0.5200 0.4705 0.4759 555,593 -0.02(-3.27%)
Aug 18, 2023 0.5225 0.5330 0.4920 0.4920 579,553 -0.02(-3.28%)
Aug 17, 2023 0.5200 0.5500 0.5087 0.5087 573,996 -0.02(-4.02%)
Aug 16, 2023 0.5300 0.5400 0.5102 0.5300 515,015 -0.00(-0.88%)
Aug 15, 2023 0.5590 0.5600 0.5270 0.5347 340,706 -0.03(-4.47%)
Aug 14, 2023 0.5400 0.5600 0.5408 0.5597 205,699 +0.02(+3.21%)
Aug 11, 2023 0.5600 0.5700 0.5420 0.5423 308,391 -0.00(-0.44%)
Aug 10, 2023 0.5700 0.5700 0.5430 0.5447 314,038 -0.01(-2.26%)
Aug 09, 2023 0.5580 0.5800 0.5500 0.5573 284,050 +0.00(+0.43%)
Aug 08, 2023 0.5600 0.5757 0.5430 0.5549 224,832 +0.00(+0.29%)
Aug 07, 2023 0.5750 0.5897 0.5466 0.5533 602,940 -0.04(-6.25%)
Aug 04, 2023 0.6000 0.6199 0.5900 0.5902 382,032 -0.02(-2.93%)
Aug 03, 2023 0.5800 0.6127 0.5780 0.6080 315,248 +0.03(+4.83%)
Aug 02, 2023 0.6200 0.6208 0.5800 0.5800 466,052 -0.04(-6.45%)
Aug 01, 2023 0.6360 0.6360 0.6150 0.6200 331,161 -0.02(-2.56%)
Jul 31, 2023 0.6405 0.6500 0.6363 0.6363 258,818 +0.00(+0.00%)
Jul 28, 2023 0.6325 0.6500 0.6301 0.6363 254,824 -0.00(-0.58%)
Jul 27, 2023 0.6500 0.6500 0.6300 0.6400 421,953 -0.02(-3.02%)
Jul 26, 2023 0.6540 0.6689 0.6300 0.6599 521,361 -0.01(-0.81%)
Jul 25, 2023 0.6600 0.6700 0.6550 0.6653 204,370 +0.01(+1.42%)
Jul 24, 2023 0.6700 0.6779 0.6510 0.6560 244,593 -0.02(-2.67%)
Jul 21, 2023 0.6710 0.6740 0.6601 0.6740 407,249 +0.00(+0.30%)
Jul 20, 2023 0.6800 0.6880 0.6690 0.6720 448,853 -0.01(-2.01%)
Jul 19, 2023 0.6758 0.7100 0.6711 0.6858 753,305 +0.01(+0.85%)
Jul 18, 2023 0.6500 0.7120 0.6451 0.6800 1,334,155 +0.05(+7.94%)
Jul 17, 2023 0.6400 0.6880 0.6201 0.6300 974,848 +0.02(+3.38%)
Jul 14, 2023 0.6438 0.6438 0.6094 0.6094 416,258 -0.02(-3.18%)
Jul 13, 2023 0.6330 0.6498 0.6200 0.6294 304,357 +0.01(+1.81%)
Jul 12, 2023 0.6321 0.6656 0.6020 0.6182 745,841 -0.01(-1.87%)
Jul 11, 2023 0.5500 0.6343 0.5410 0.6300 1,077,174 +0.09(+16.71%)
Jul 10, 2023 0.5300 0.5547 0.5259 0.5398 681,993 +0.01(+1.87%)
Jul 07, 2023 0.5300 0.5382 0.5000 0.5299 1,128,236 +0.03(+6.00%)
Jul 06, 2023 0.6202 0.6218 0.4902 0.4999 4,166,795 -0.12(-18.79%)
Jul 05, 2023 0.6500 0.6517 0.6029 0.6156 969,350 -0.02(-3.81%)
Jul 03, 2023 0.6373 0.6500 0.6250 0.6400 529,875 +0.01(+1.59%)
Jun 30, 2023 0.6400 0.6500 0.6200 0.6300 292,668 -0.00(-0.06%)
Jun 29, 2023 0.6220 0.6500 0.6212 0.6304 613,184 +0.01(+1.46%)
Jun 28, 2023 0.6300 0.6429 0.6212 0.6213 383,374 -0.01(-2.16%)
Jun 27, 2023 0.6870 0.7000 0.6210 0.6350 921,580 -0.05(-6.78%)
Jun 26, 2023 0.7200 0.7202 0.6426 0.6812 1,056,607 -0.06(-7.95%)
Jun 23, 2023 0.7800 0.7800 0.7201 0.7400 946,092 -0.04(-5.10%)
Jun 22, 2023 0.7680 0.7880 0.7553 0.7798 139,288 +0.01(+1.42%)
Jun 21, 2023 0.7800 0.8000 0.7689 0.7689 245,211 -0.01(-1.42%)
Jun 20, 2023 0.8400 0.8400 0.7800 0.7800 278,374 -0.07(-8.76%)
Jun 16, 2023 0.7900 0.8549 0.7802 0.8549 749,854 +0.07(+9.62%)
Jun 15, 2023 0.7750 0.7970 0.7592 0.7799 412,276 +0.01(+1.29%)
Jun 14, 2023 0.8000 0.8147 0.7700 0.7700 345,901 -0.02(-2.69%)
Jun 13, 2023 0.8000 0.8199 0.7815 0.7913 186,054 -0.00(-0.42%)
Jun 12, 2023 0.7900 0.8049 0.7850 0.7946 187,217 -0.00(-0.55%)
Jun 09, 2023 0.7900 0.8299 0.7900 0.7990 303,753 +0.00(+0.50%)
Jun 08, 2023 0.8391 0.8391 0.7816 0.7950 274,656 -0.01(-0.63%)
Jun 07, 2023 0.8100 0.8500 0.7900 0.8000 320,002 -0.03(-3.61%)
Jun 06, 2023 0.8100 0.8600 0.8014 0.8300 546,677 +0.02(+2.47%)
Jun 05, 2023 0.8020 0.8300 0.8019 0.8100 231,941 -0.01(-1.20%)
Jun 02, 2023 0.8200 0.8200 0.7901 0.8198 319,802 -0.00(-0.02%)
Jun 01, 2023 0.7800 0.8327 0.7800 0.8200 320,733 +0.04(+5.02%)
May 31, 2023 0.7795 0.7900 0.7700 0.7808 163,160 -0.00(-0.54%)
May 30, 2023 0.7800 0.7900 0.7513 0.7850 356,575 +0.02(+1.95%)
May 26, 2023 0.7900 0.8084 0.7508 0.7700 620,323 -0.01(-1.28%)
May 25, 2023 0.8279 0.8327 0.7800 0.7800 361,158 -0.04(-4.88%)
May 24, 2023 0.8559 0.8650 0.8200 0.8200 472,907 -0.05(-5.20%)
May 23, 2023 0.8650 0.8650 0.8427 0.8650 210,983 +0.02(+1.76%)
May 22, 2023 0.8600 0.8650 0.8300 0.8500 186,976 -0.01(-0.83%)
May 19, 2023 0.8700 0.8700 0.8400 0.8571 201,879 -0.01(-1.48%)
May 18, 2023 0.8100 0.8700 0.8142 0.8700 503,560 +0.01(+1.52%)
May 17, 2023 0.8300 0.8672 0.8030 0.8570 855,040 +0.03(+3.25%)
May 16, 2023 0.8800 0.8965 0.8200 0.8300 525,568 -0.03(-3.49%)
May 15, 2023 0.8600 0.8800 0.8350 0.8600 425,631 -0.01(-0.89%)
May 12, 2023 0.8756 0.8769 0.8410 0.8677 405,701 +0.02(+2.07%)
May 11, 2023 0.8850 0.9200 0.8404 0.8501 488,484 -0.04(-4.45%)
May 10, 2023 0.9300 0.9400 0.8799 0.8897 812,865 -0.05(-5.35%)
May 09, 2023 0.9500 0.9650 0.9200 0.9400 170,644 -0.01(-1.05%)
May 08, 2023 0.9563 0.9690 0.9330 0.9500 234,694 +0.00(+0.00%)
May 05, 2023 0.9450 0.9799 0.9362 0.9500 167,278 -0.02(-2.06%)
May 04, 2023 0.9500 0.9740 0.9327 0.9700 360,545 +0.04(+4.30%)
May 03, 2023 0.9400 0.9900 0.9124 0.9300 502,260 -0.04(-3.64%)
May 02, 2023 0.9100 0.9733 0.9000 0.9651 562,597 +0.07(+7.23%)
May 01, 2023 0.9368 0.9498 0.9000 0.9000 268,924 -0.02(-2.38%)
Apr 28, 2023 0.9500 0.9600 0.9219 0.9219 637,948 -0.05(-4.96%)
Apr 27, 2023 0.9000 0.9700 0.9000 0.9700 416,534 +0.07(+7.78%)
Apr 26, 2023 0.9600 0.9749 0.9000 0.9000 752,812 -0.03(-3.23%)
Apr 25, 2023 0.9600 0.9848 0.9300 0.9300 401,195 -0.05(-5.09%)
Apr 24, 2023 0.9700 0.9999 0.9500 0.9799 220,792 +0.01(+1.48%)
Apr 21, 2023 1.010 1.020 0.9500 0.9656 720,266 -0.04(-4.40%)
Apr 20, 2023 1.040 1.070 1.010 1.010 395,669 -0.04(-3.81%)
Apr 19, 2023 1.060 1.080 1.030 1.050 413,239 -0.02(-1.87%)
Apr 18, 2023 1.090 1.120 1.060 1.070 716,653 -0.01(-0.93%)
Apr 17, 2023 1.100 1.120 1.070 1.080 397,447 -0.02(-1.82%)
Apr 14, 2023 1.110 1.130 1.080 1.100 507,329 -0.03(-2.65%)
Apr 13, 2023 1.110 1.160 1.061 1.130 1,553,212 +0.05(+4.63%)
Apr 12, 2023 1.130 1.130 1.060 1.080 629,230 -0.01(-0.92%)
Apr 11, 2023 1.080 1.130 1.080 1.090 516,065 +0.02(+1.87%)
Apr 10, 2023 1.090 1.099 1.040 1.070 626,747 -0.07(-6.14%)
Apr 06, 2023 1.090 1.150 1.080 1.140 616,632 +0.05(+4.59%)
Apr 05, 2023 1.190 1.190 1.030 1.090 1,010,758 -0.06(-5.22%)
Apr 04, 2023 1.120 1.180 1.115 1.150 999,031 +0.02(+1.77%)
Apr 03, 2023 1.070 1.150 1.040 1.130 867,707 +0.08(+7.62%)
Mar 31, 2023 1.070 1.080 1.050 1.050 407,392 -0.02(-1.87%)
Mar 30, 2023 1.010 1.080 1.010 1.070 616,534 +0.06(+5.94%)
Mar 29, 2023 1.050 1.060 1.000 1.010 353,846 -0.05(-4.72%)
Mar 28, 2023 1.050 1.060 1.020 1.060 777,671 +0.03(+2.91%)
Mar 27, 2023 0.9200 1.040 0.9200 1.030 1,707,418 +0.10(+10.31%)
Mar 24, 2023 0.9200 0.9475 0.8912 0.9337 557,307 +0.01(+0.78%)
Mar 23, 2023 0.9100 0.9396 0.8900 0.9265 590,493 +0.03(+3.02%)
Mar 22, 2023 0.9000 0.9500 0.8773 0.8993 523,215 +0.01(+1.03%)
Mar 21, 2023 0.9100 0.9121 0.8520 0.8901 975,276 -0.03(-3.52%)
Mar 20, 2023 0.9400 0.9550 0.9000 0.9226 1,054,325 +0.02(+2.51%)
Mar 17, 2023 0.8400 0.9779 0.8400 0.9000 8,200,973 +0.04(+4.65%)
Mar 16, 2023 0.8600 0.8700 0.8226 0.8600 877,337 +0.01(+0.71%)
Mar 15, 2023 0.8400 0.8800 0.8200 0.8539 1,234,446 +0.02(+2.24%)
Mar 14, 2023 0.8600 0.8800 0.8352 0.8352 997,949 -0.02(-1.93%)
Mar 13, 2023 0.8500 0.8898 0.8201 0.8516 1,643,813 +0.02(+2.60%)
Mar 10, 2023 0.8720 0.9148 0.8221 0.8300 1,450,572 -0.04(-4.73%)
Mar 09, 2023 0.8800 0.9060 0.8600 0.8712 717,904 -0.01(-1.01%)
Mar 08, 2023 0.9200 0.9246 0.8800 0.8801 847,505 -0.04(-4.35%)
Mar 07, 2023 1.030 1.040 0.9000 0.9201 1,398,395 -0.08(-7.99%)
Mar 06, 2023 0.9900 1.060 0.9900 1.000 852,680 +0.02(+1.65%)
Mar 03, 2023 0.9900 1.020 0.9600 0.9838 933,664 +0.03(+2.71%)
Mar 02, 2023 0.9700 0.9800 0.9501 0.9578 614,814 -0.01(-0.98%)
Mar 01, 2023 0.9300 0.9890 0.9207 0.9673 1,028,735 +0.05(+5.79%)
Feb 28, 2023 0.9000 0.9299 0.8700 0.9144 885,279 +0.03(+3.91%)
Feb 27, 2023 0.8700 0.9000 0.8700 0.8800 593,369 +0.01(+0.82%)
Feb 24, 2023 0.8800 0.9032 0.8510 0.8728 659,606 +0.01(+1.45%)
Feb 23, 2023 0.8800 0.9199 0.8517 0.8603 1,175,227 -0.02(-2.66%)
Feb 22, 2023 0.9300 0.9400 0.8645 0.8838 1,864,960 -0.05(-4.97%)
Feb 21, 2023 1.010 1.020 0.9200 0.9300 2,302,761 -0.08(-7.92%)
Feb 17, 2023 1.040 1.050 1.010 1.010 986,110 -0.03(-2.88%)
Feb 16, 2023 1.070 1.080 1.040 1.040 1,481,783 -0.03(-2.80%)
Feb 15, 2023 1.100 1.101 1.060 1.070 1,871,843 -0.07(-6.14%)
Feb 14, 2023 1.070 1.150 1.050 1.140 2,513,741 -0.01(-0.87%)
Feb 13, 2023 1.490 1.490 1.000 1.150 7,679,937 -0.48(-29.45%)
Feb 10, 2023 1.630 1.630 1.600 1.630 262,319 +0.02(+1.24%)
Feb 09, 2023 1.680 1.680 1.610 1.610 442,012 -0.04(-2.42%)
Feb 08, 2023 1.680 1.680 1.650 1.650 205,178 -0.03(-1.79%)
Feb 07, 2023 1.670 1.700 1.650 1.680 229,497 +0.00(+0.00%)
Feb 06, 2023 1.660 1.680 1.640 1.680 337,607 +0.01(+0.60%)
Feb 03, 2023 1.690 1.720 1.670 1.670 312,048 -0.05(-2.91%)
Feb 02, 2023 1.780 1.790 1.690 1.720 479,837 -0.04(-2.27%)
Feb 01, 2023 1.720 1.790 1.710 1.760 480,482 +0.03(+1.73%)
Jan 31, 2023 1.710 1.755 1.700 1.730 425,597 +0.00(+0.00%)
Jan 30, 2023 1.700 1.750 1.681 1.730 384,365 +0.02(+1.17%)
Jan 27, 2023 1.730 1.750 1.670 1.710 566,483 -0.04(-2.29%)
Jan 26, 2023 1.790 1.800 1.740 1.750 340,821 -0.04(-2.23%)
Jan 25, 2023 1.720 1.800 1.717 1.790 526,269 +0.07(+4.07%)
Jan 24, 2023 1.700 1.770 1.650 1.720 536,421 +0.02(+1.18%)
Jan 23, 2023 1.670 1.700 1.640 1.700 351,957 +0.02(+1.19%)
Jan 20, 2023 1.650 1.680 1.625 1.680 355,991 +0.04(+2.44%)
Jan 19, 2023 1.600 1.665 1.590 1.640 673,495 +0.04(+2.50%)
Jan 18, 2023 1.690 1.706 1.590 1.600 737,446 -0.08(-4.76%)
Jan 17, 2023 1.730 1.730 1.651 1.680 562,150 -0.06(-3.45%)
Jan 13, 2023 1.710 1.750 1.710 1.740 515,496 +0.02(+1.16%)
Jan 12, 2023 1.710 1.720 1.680 1.720 459,657 +0.01(+0.58%)
Jan 11, 2023 1.690 1.710 1.680 1.710 548,981 +0.02(+1.18%)
Jan 10, 2023 1.620 1.690 1.620 1.690 606,732 +0.08(+4.97%)
Jan 09, 2023 1.670 1.680 1.610 1.610 538,741 -0.05(-3.01%)
Jan 06, 2023 1.610 1.660 1.600 1.660 674,518 +0.06(+3.75%)
Jan 05, 2023 1.550 1.605 1.550 1.600 627,001 +0.01(+0.63%)
Jan 04, 2023 1.570 1.600 1.551 1.590 878,465 +0.04(+2.58%)
Jan 03, 2023 1.550 1.590 1.530 1.550 709,936 +0.02(+1.31%)
Dec 30, 2022 1.520 1.530 1.500 1.530 897,234 +0.02(+1.32%)
Dec 29, 2022 1.510 1.540 1.500 1.510 497,795 +0.01(+0.67%)
Dec 28, 2022 1.540 1.570 1.500 1.500 685,507 -0.06(-3.85%)
Dec 27, 2022 1.550 1.606 1.540 1.560 923,192 +0.01(+0.65%)
Dec 23, 2022 1.560 1.580 1.540 1.550 445,189 -0.02(-1.27%)
Dec 22, 2022 1.580 1.580 1.510 1.570 638,164 +0.02(+1.29%)
Dec 21, 2022 1.640 1.640 1.550 1.550 675,317 +0.02(+1.31%)
Dec 20, 2022 1.540 1.580 1.530 1.530 947,850 +0.03(+2.00%)
Dec 19, 2022 1.600 1.600 1.500 1.500 1,216,843 -0.06(-3.85%)
Dec 16, 2022 1.600 1.610 1.540 1.560 1,448,317 -0.02(-1.27%)
Dec 15, 2022 1.630 1.640 1.580 1.580 698,019 -0.06(-3.66%)
Dec 14, 2022 1.700 1.700 1.630 1.640 442,940 -0.06(-3.53%)
Dec 13, 2022 1.660 1.708 1.620 1.700 1,223,380 +0.07(+4.29%)
Dec 12, 2022 1.630 1.640 1.610 1.630 279,995 +0.03(+1.87%)
Dec 09, 2022 1.630 1.685 1.600 1.600 582,395 -0.02(-1.23%)
Dec 08, 2022 1.660 1.660 1.620 1.620 391,492 -0.02(-1.22%)
Dec 07, 2022 1.640 1.660 1.630 1.640 284,417 +0.01(+0.61%)
Dec 06, 2022 1.680 1.680 1.620 1.630 306,426 +0.00(+0.00%)
Dec 05, 2022 1.700 1.700 1.630 1.630 369,385 -0.08(-4.68%)
Dec 02, 2022 1.670 1.710 1.655 1.710 222,941 +0.02(+1.18%)
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.