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

Mercer Intl Inc (NQ: MERC )

9.630 -0.010 (-0.10%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 23, 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, 2021 15.72 16.71 15.17 15.19 529,418 -0.29(-1.85%)
Apr 29, 2021 15.96 16.43 15.19 15.47 421,484 -0.31(-1.98%)
Apr 28, 2021 16.13 16.38 15.59 15.79 358,544 -0.21(-1.32%)
Apr 27, 2021 15.93 16.14 15.71 16.00 493,351 +0.09(+0.58%)
Apr 26, 2021 15.71 16.18 15.69 15.91 420,495 +0.38(+2.43%)
Apr 23, 2021 14.16 15.70 14.05 15.53 547,007 +0.74(+4.98%)
Apr 22, 2021 14.97 15.10 14.74 14.79 408,748 -0.23(-1.53%)
Apr 21, 2021 14.51 15.03 14.51 15.02 411,224 +0.55(+3.82%)
Apr 20, 2021 14.96 15.16 14.29 14.47 259,676 -0.45(-3.02%)
Apr 19, 2021 14.78 15.10 14.64 14.92 423,466 +0.18(+1.25%)
Apr 16, 2021 14.67 14.80 14.59 14.74 323,774 +0.19(+1.33%)
Apr 15, 2021 14.59 14.72 14.35 14.54 239,760 +0.10(+0.70%)
Apr 14, 2021 14.17 14.69 14.17 14.44 287,146 +0.25(+1.75%)
Apr 13, 2021 14.46 14.53 14.07 14.19 238,219 -0.26(-1.78%)
Apr 12, 2021 14.56 14.87 14.42 14.45 209,219 -0.08(-0.57%)
Apr 09, 2021 14.63 14.74 14.32 14.53 430,830 -0.11(-0.75%)
Apr 08, 2021 14.58 14.65 14.28 14.64 362,128 +0.23(+1.60%)
Apr 07, 2021 14.04 15.11 14.04 14.41 363,126 +0.61(+4.40%)
Apr 06, 2021 13.92 14.09 13.81 13.81 95,338 -0.06(-0.40%)
Apr 05, 2021 13.52 13.96 13.39 13.86 156,784 +0.40(+2.94%)
Apr 01, 2021 13.25 13.52 13.13 13.47 144,515 +0.21(+1.60%)
Mar 31, 2021 13.35 13.71 13.25 13.25 213,744 -0.20(-1.51%)
Mar 30, 2021 12.96 13.72 12.70 13.46 459,236 +0.12(+0.93%)
Mar 29, 2021 13.63 14.01 13.25 13.33 241,971 -0.27(-1.96%)
Mar 26, 2021 13.15 13.70 13.15 13.60 132,512 +0.61(+4.73%)
Mar 25, 2021 12.45 13.11 12.39 12.98 186,900 +0.39(+3.13%)
Mar 24, 2021 12.74 13.74 12.26 12.59 224,005 -0.07(-0.58%)
Mar 23, 2021 13.21 13.42 12.59 12.66 212,008 -0.58(-4.36%)
Mar 22, 2021 13.08 13.53 12.80 13.24 216,179 +0.05(+0.42%)
Mar 19, 2021 13.42 13.66 12.96 13.18 1,011,894 -0.14(-1.03%)
Mar 18, 2021 13.75 14.00 13.25 13.32 225,370 -0.48(-3.45%)
Mar 17, 2021 13.42 13.94 13.38 13.80 441,569 -0.11(-0.79%)
Mar 16, 2021 14.06 14.09 13.62 13.91 390,465 -0.18(-1.30%)
Mar 15, 2021 14.55 14.56 14.04 14.09 161,435 -0.47(-3.21%)
Mar 12, 2021 14.62 14.74 14.49 14.56 181,046 -0.02(-0.13%)
Mar 11, 2021 14.46 14.67 14.32 14.58 178,344 +0.28(+1.99%)
Mar 10, 2021 14.54 14.67 14.23 14.29 240,621 -0.26(-1.76%)
Mar 09, 2021 14.81 15.31 14.39 14.55 450,201 -0.11(-0.75%)
Mar 08, 2021 14.18 14.74 13.86 14.66 340,058 +0.60(+4.24%)
Mar 05, 2021 13.60 14.07 12.99 14.07 337,007 +0.46(+3.37%)
Mar 04, 2021 13.94 14.10 13.14 13.61 392,928 -0.37(-2.62%)
Mar 03, 2021 14.57 14.71 13.81 13.97 263,025 -0.45(-3.11%)
Mar 02, 2021 14.37 15.28 14.24 14.42 848,945 +0.05(+0.32%)
Mar 01, 2021 14.85 14.99 14.12 14.38 1,084,143 +0.28(+2.02%)
Feb 26, 2021 12.84 14.37 12.28 14.09 683,503 +1.16(+9.01%)
Feb 25, 2021 12.65 13.62 12.65 12.93 571,498 +0.26(+2.03%)
Feb 24, 2021 12.37 12.75 12.37 12.67 177,179 +0.33(+2.67%)
Feb 23, 2021 12.48 12.60 11.97 12.34 180,406 -0.21(-1.68%)
Feb 22, 2021 12.13 12.61 12.12 12.55 162,264 +0.25(+2.01%)
Feb 19, 2021 12.16 12.38 11.91 12.30 235,032 +0.28(+2.36%)
Feb 18, 2021 12.15 12.40 11.97 12.02 200,949 +0.05(+0.38%)
Feb 17, 2021 12.19 12.52 11.75 11.97 268,755 -0.48(-3.83%)
Feb 16, 2021 12.69 12.84 12.19 12.45 381,849 -0.13(-1.02%)
Feb 12, 2021 12.56 12.82 12.41 12.58 231,978 +0.00(+0.00%)
Feb 11, 2021 12.29 12.59 12.08 12.58 322,709 +0.36(+2.93%)
Feb 10, 2021 11.96 12.32 11.75 12.22 235,345 +0.28(+2.30%)
Feb 09, 2021 11.91 12.32 11.83 11.95 378,798 +0.26(+2.20%)
Feb 08, 2021 11.42 11.70 11.28 11.69 156,817 +0.48(+4.25%)
Feb 05, 2021 11.16 11.52 11.15 11.21 247,138 +0.20(+1.83%)
Feb 04, 2021 11.37 11.39 10.92 11.01 179,052 -0.22(-1.96%)
Feb 03, 2021 10.95 11.25 10.70 11.23 160,763 +0.27(+2.42%)
Feb 02, 2021 11.01 11.06 10.63 10.97 148,138 +0.08(+0.76%)
Feb 01, 2021 10.45 11.01 10.42 10.88 217,486 +0.52(+5.04%)
Jan 29, 2021 10.14 10.57 10.05 10.36 170,030 +0.23(+2.26%)
Jan 28, 2021 10.32 10.32 10.10 10.13 487,023 -0.10(-0.99%)
Jan 27, 2021 10.56 10.57 10.20 10.23 204,688 -0.57(-5.26%)
Jan 26, 2021 10.85 10.91 10.54 10.80 494,999 +0.05(+0.51%)
Jan 25, 2021 11.01 11.08 10.63 10.75 190,776 -0.26(-2.33%)
Jan 22, 2021 11.13 11.22 10.88 11.00 217,364 -0.25(-2.20%)
Jan 21, 2021 11.38 11.51 11.17 11.25 218,934 -0.16(-1.37%)
Jan 20, 2021 10.63 11.47 10.54 11.41 248,104 +0.92(+8.74%)
Jan 19, 2021 10.62 10.70 10.25 10.49 356,726 -0.10(-0.95%)
Jan 15, 2021 10.29 10.65 10.29 10.59 395,138 +0.18(+1.76%)
Jan 14, 2021 10.51 10.86 10.29 10.41 415,495 -0.05(-0.44%)
Jan 13, 2021 10.28 10.51 10.17 10.45 272,117 -0.05(-0.52%)
Jan 12, 2021 10.33 10.63 10.28 10.51 429,668 +0.24(+2.32%)
Jan 11, 2021 10.22 10.49 10.18 10.27 225,031 -0.07(-0.71%)
Jan 08, 2021 10.76 10.76 10.04 10.34 387,176 -0.17(-1.66%)
Jan 07, 2021 10.51 10.58 10.08 10.52 357,939 +0.07(+0.70%)
Jan 06, 2021 9.976 10.50 9.976 10.44 431,357 +0.63(+6.45%)
Jan 05, 2021 9.398 9.948 9.352 9.811 536,310 +0.40(+4.29%)
Jan 04, 2021 9.508 9.664 9.206 9.407 592,278 +0.01(+0.10%)
Dec 31, 2020 9.398 9.398 9.398 207,903 +0.02(+0.20%)
Dec 30, 2020 9.306 9.527 9.242 9.380 207,903 +0.14(+1.49%)
Dec 29, 2020 9.261 9.352 9.105 9.242 267,220 +0.02(+0.20%)
Dec 28, 2020 9.031 9.306 8.821 9.224 210,619 +0.25(+2.76%)
Dec 24, 2020 8.765 9.031 8.765 8.976 125,314 +0.19(+2.19%)
Dec 23, 2020 8.500 8.821 8.500 8.784 150,112 +0.28(+3.34%)
Dec 22, 2020 8.710 8.710 8.440 8.500 135,917 -0.21(-2.37%)
Dec 21, 2020 9.052 9.292 8.669 8.706 167,649 -0.53(-5.72%)
Dec 18, 2020 9.507 9.689 9.234 9.234 1,234,599 -0.18(-1.93%)
Dec 17, 2020 9.398 9.571 9.283 9.416 210,320 -0.05(-0.58%)
Dec 16, 2020 9.580 9.799 9.352 9.471 224,194 -0.06(-0.67%)
Dec 15, 2020 9.343 9.544 9.280 9.535 323,199 +0.21(+2.25%)
Dec 14, 2020 9.198 9.407 9.152 9.325 543,822 +0.21(+2.30%)
Dec 11, 2020 9.198 9.289 8.879 9.116 425,076 -0.11(-1.18%)
Dec 10, 2020 8.979 9.225 8.497 9.225 173,810 +0.12(+1.30%)
Dec 09, 2020 9.016 9.307 8.920 9.107 303,273 +0.20(+2.25%)
Dec 08, 2020 8.688 8.934 8.515 8.906 198,415 +0.22(+2.52%)
Dec 07, 2020 8.788 8.788 8.387 8.688 246,520 -0.04(-0.42%)
Dec 04, 2020 8.387 8.761 8.387 8.724 209,189 +0.34(+4.02%)
Dec 03, 2020 8.196 8.642 8.014 8.387 293,546 +0.10(+1.21%)
Dec 02, 2020 7.367 8.323 7.358 8.287 1,089,056 +0.91(+12.35%)
Dec 01, 2020 7.513 7.577 7.313 7.376 246,838 -0.08(-1.10%)
Nov 30, 2020 7.440 7.713 7.395 7.458 163,555 -0.05(-0.61%)
Nov 27, 2020 7.850 7.859 7.413 7.504 91,911 -0.36(-4.52%)
Nov 25, 2020 7.895 7.923 7.604 7.859 212,044 -0.02(-0.23%)
Nov 24, 2020 7.731 8.005 7.731 7.877 131,518 +0.23(+2.98%)
Nov 23, 2020 7.322 7.731 7.322 7.650 235,975 +0.34(+4.61%)
Nov 20, 2020 6.967 7.422 6.906 7.313 225,990 +0.33(+4.69%)
Nov 19, 2020 6.985 7.076 6.857 6.985 89,017 -0.04(-0.52%)
Nov 18, 2020 7.039 7.258 6.976 7.021 144,871 -0.04(-0.52%)
Nov 17, 2020 7.067 7.085 6.816 7.058 155,251 -0.10(-1.34%)
Nov 16, 2020 6.976 7.344 6.930 7.153 244,202 +0.32(+4.73%)
Nov 13, 2020 6.438 6.930 6.438 6.830 190,521 +0.39(+6.08%)
Nov 12, 2020 6.630 6.775 6.356 6.438 282,396 -0.28(-4.20%)
Nov 11, 2020 6.666 6.885 6.643 6.721 132,960 +0.05(+0.82%)
Nov 10, 2020 6.457 6.748 6.429 6.666 249,153 +0.31(+4.87%)
Nov 09, 2020 6.475 6.784 6.293 6.356 395,414 +0.13(+2.05%)
Nov 06, 2020 6.247 6.356 6.147 6.229 143,302 +0.02(+0.29%)
Nov 05, 2020 6.038 6.274 6.029 6.211 236,672 +0.21(+3.49%)
Nov 04, 2020 6.192 6.247 5.933 6.001 307,625 -0.25(-3.94%)
Nov 03, 2020 5.956 6.393 5.956 6.247 201,429 +0.33(+5.54%)
Nov 02, 2020 6.220 6.293 5.783 5.919 395,177 +0.19(+3.34%)
Oct 30, 2020 5.910 6.065 5.601 5.728 327,894 +0.05(+0.96%)
Oct 29, 2020 5.373 5.710 5.255 5.673 301,978 +0.31(+5.77%)
Oct 28, 2020 5.464 5.528 5.282 5.364 302,980 -0.18(-3.28%)
Oct 27, 2020 5.938 5.938 5.528 5.546 369,975 -0.41(-6.88%)
Oct 26, 2020 6.038 6.133 5.869 5.956 217,476 -0.25(-3.96%)
Oct 23, 2020 6.192 6.274 6.083 6.202 81,918 +0.07(+1.19%)
Oct 22, 2020 6.256 6.320 6.001 6.129 172,363 -0.15(-2.32%)
Oct 21, 2020 6.366 6.457 6.274 6.274 125,111 -0.12(-1.85%)
Oct 20, 2020 6.375 6.548 6.329 6.393 173,114 +0.02(+0.29%)
Oct 19, 2020 6.293 6.466 6.202 6.375 272,233 +0.08(+1.30%)
Oct 16, 2020 6.247 6.311 6.156 6.293 107,504 +0.05(+0.73%)
Oct 15, 2020 6.183 6.297 6.101 6.247 187,957 +0.01(+0.15%)
Oct 14, 2020 6.183 6.311 6.120 6.238 164,600 +0.08(+1.33%)
Oct 13, 2020 6.156 6.274 5.997 6.156 330,308 -0.05(-0.88%)
Oct 12, 2020 5.928 6.211 5.919 6.211 273,279 +0.25(+4.28%)
Oct 09, 2020 6.056 6.101 5.874 5.956 117,607 -0.06(-1.06%)
Oct 08, 2020 5.856 6.083 5.783 6.019 198,403 +0.15(+2.64%)
Oct 07, 2020 5.737 5.901 5.701 5.865 170,660 +0.16(+2.88%)
Oct 06, 2020 6.001 6.083 5.673 5.701 438,931 -0.28(-4.72%)
Oct 05, 2020 5.837 6.083 5.774 5.983 340,625 +0.15(+2.66%)
Oct 02, 2020 5.746 5.928 5.746 5.828 295,829 -0.05(-0.93%)
Oct 01, 2020 6.029 6.029 5.828 5.883 244,476 -0.13(-2.12%)
Sep 30, 2020 5.774 6.101 5.774 6.010 398,669 +0.23(+3.94%)
Sep 29, 2020 5.646 5.815 5.573 5.783 498,643 +0.17(+3.08%)
Sep 28, 2020 5.746 5.801 5.519 5.610 529,875 -0.10(-1.68%)
Sep 25, 2020 5.741 6.010 5.633 5.705 182,623 -0.11(-1.86%)
Sep 24, 2020 5.859 6.003 5.782 5.813 223,359 -0.05(-0.92%)
Sep 23, 2020 6.363 6.408 5.849 5.868 384,800 -0.44(-7.00%)
Sep 22, 2020 6.444 6.480 6.291 6.309 315,196 -0.12(-1.82%)
Sep 21, 2020 6.444 6.534 6.327 6.426 218,673 -0.16(-2.46%)
Sep 18, 2020 6.507 6.742 6.354 6.589 781,863 +0.05(+0.69%)
Sep 17, 2020 6.336 6.607 6.111 6.543 530,033 +0.11(+1.68%)
Sep 16, 2020 6.462 6.534 6.273 6.435 376,271 -0.01(-0.14%)
Sep 15, 2020 6.399 6.525 6.178 6.444 451,034 +0.07(+1.06%)
Sep 14, 2020 6.390 6.579 6.359 6.377 405,881 +0.00(+0.07%)
Sep 11, 2020 6.498 6.498 6.336 6.372 177,852 -0.11(-1.67%)
Sep 10, 2020 6.634 6.787 6.426 6.480 179,638 -0.16(-2.44%)
Sep 09, 2020 6.985 6.994 6.580 6.643 293,508 -0.31(-4.41%)
Sep 08, 2020 7.301 7.373 6.940 6.949 202,911 -0.48(-6.43%)
Sep 04, 2020 7.382 7.526 7.238 7.427 149,449 +0.08(+1.10%)
Sep 03, 2020 7.607 7.679 7.319 7.346 118,406 -0.32(-4.23%)
Sep 02, 2020 7.544 7.724 7.458 7.670 162,681 +0.11(+1.43%)
Sep 01, 2020 7.499 7.679 7.364 7.562 202,506 +0.01(+0.12%)
Aug 31, 2020 7.625 7.760 7.436 7.553 276,414 -0.09(-1.18%)
Aug 28, 2020 7.526 7.751 7.445 7.643 242,647 +0.11(+1.44%)
Aug 27, 2020 7.481 7.562 7.283 7.535 210,490 +0.04(+0.48%)
Aug 26, 2020 7.364 7.598 7.337 7.499 395,136 +0.13(+1.71%)
Aug 25, 2020 7.895 7.895 7.346 7.373 435,678 +0.16(+2.25%)
Aug 24, 2020 7.084 7.219 6.994 7.210 216,135 +0.22(+3.09%)
Aug 21, 2020 7.138 7.138 6.877 6.994 177,297 -0.22(-3.00%)
Aug 20, 2020 7.048 7.283 7.030 7.210 204,876 +0.08(+1.14%)
Aug 19, 2020 7.256 7.319 7.057 7.129 160,150 -0.13(-1.74%)
Aug 18, 2020 7.256 7.373 7.057 7.256 152,026 -0.04(-0.49%)
Aug 17, 2020 7.364 7.458 7.183 7.292 188,385 +0.04(+0.50%)
Aug 14, 2020 7.283 7.400 7.210 7.256 129,811 -0.12(-1.59%)
Aug 13, 2020 7.210 7.391 7.138 7.373 109,875 +0.12(+1.61%)
Aug 12, 2020 7.310 7.310 7.066 7.256 138,239 +0.09(+1.26%)
Aug 11, 2020 6.958 7.355 6.886 7.165 426,420 +0.29(+4.19%)
Aug 10, 2020 6.832 6.940 6.724 6.877 159,431 +0.05(+0.79%)
Aug 07, 2020 6.489 6.977 6.489 6.823 260,732 +0.33(+5.14%)
Aug 06, 2020 6.417 6.742 6.327 6.489 255,935 +0.07(+1.12%)
Aug 05, 2020 6.498 6.589 6.363 6.417 190,895 -0.04(-0.56%)
Aug 04, 2020 6.507 6.507 6.264 6.453 173,220 -0.03(-0.42%)
Aug 03, 2020 6.706 6.706 6.399 6.480 257,818 -0.23(-3.49%)
Jul 31, 2020 6.796 6.985 6.580 6.715 266,723 -0.30(-4.24%)
Jul 30, 2020 7.093 7.185 6.913 7.012 168,505 -0.20(-2.75%)
Jul 29, 2020 7.021 7.283 6.958 7.210 112,394 +0.19(+2.70%)
Jul 28, 2020 7.219 7.238 6.972 7.021 96,262 -0.19(-2.63%)
Jul 27, 2020 7.156 7.238 6.959 7.210 128,753 +0.05(+0.63%)
Jul 24, 2020 6.967 7.183 6.936 7.165 160,322 +0.22(+3.11%)
Jul 23, 2020 6.985 7.075 6.832 6.949 173,566 -0.06(-0.90%)
Jul 22, 2020 7.129 7.238 6.972 7.012 100,711 -0.05(-0.77%)
Jul 21, 2020 7.256 7.364 7.012 7.066 93,321 -0.14(-1.88%)
Jul 20, 2020 7.165 7.301 7.067 7.201 124,430 -0.02(-0.25%)
Jul 17, 2020 7.012 7.219 6.985 7.219 120,713 +0.23(+3.22%)
Jul 16, 2020 7.048 7.102 6.895 6.994 102,363 -0.11(-1.52%)
Jul 15, 2020 7.265 7.373 7.030 7.102 129,935 -0.01(-0.13%)
Jul 14, 2020 7.012 7.210 6.949 7.111 111,990 +0.10(+1.41%)
Jul 13, 2020 7.283 7.283 6.985 7.012 107,033 -0.22(-2.99%)
Jul 10, 2020 6.886 7.265 6.832 7.228 207,919 +0.33(+4.84%)
Jul 09, 2020 7.093 7.093 6.841 6.895 104,439 -0.20(-2.80%)
Jul 08, 2020 7.021 7.129 6.904 7.093 107,009 +0.05(+0.64%)
Jul 07, 2020 7.301 7.382 6.949 7.048 263,366 -0.33(-4.52%)
Jul 06, 2020 7.472 7.499 7.274 7.382 123,486 +0.06(+0.86%)
Jul 02, 2020 7.409 7.562 7.219 7.319 243,091 +0.06(+0.81%)
Jul 01, 2020 7.355 7.607 7.183 7.260 116,540 -0.09(-1.29%)
Jun 30, 2020 7.292 7.481 7.265 7.355 118,413 +0.04(+0.49%)
Jun 29, 2020 6.841 7.526 6.841 7.319 171,308 +0.52(+7.69%)
Jun 26, 2020 7.048 7.102 6.787 6.796 204,369 -0.32(-4.44%)
Jun 25, 2020 7.102 7.166 6.922 7.111 209,915 -0.01(-0.13%)
Jun 24, 2020 7.391 7.391 7.066 7.120 231,725 -0.37(-4.88%)
Jun 23, 2020 7.503 7.718 7.289 7.485 163,216 +0.00(+0.00%)
Jun 22, 2020 7.700 7.754 7.432 7.485 169,704 -0.29(-3.68%)
Jun 19, 2020 7.763 8.076 7.700 7.772 398,855 +0.10(+1.28%)
Jun 18, 2020 7.646 7.861 7.548 7.673 126,478 -0.04(-0.46%)
Jun 17, 2020 7.906 7.906 7.593 7.709 130,816 -0.22(-2.82%)
Jun 16, 2020 8.076 8.156 7.798 7.933 224,789 +0.10(+1.26%)
Jun 15, 2020 7.253 7.870 7.199 7.834 272,741 +0.30(+4.04%)
Jun 12, 2020 7.789 7.870 7.208 7.530 341,940 -0.04(-0.47%)
Jun 11, 2020 7.673 7.673 7.128 7.566 401,911 -0.33(-4.19%)
Jun 10, 2020 8.612 8.721 7.888 7.897 147,394 -0.78(-8.97%)
Jun 09, 2020 9.024 9.024 8.299 8.675 252,016 -0.56(-6.10%)
Jun 08, 2020 8.183 9.328 8.152 9.238 442,319 +1.31(+16.46%)
Jun 05, 2020 8.210 8.424 7.843 7.933 1,296,867 -0.80(-9.21%)
Jun 04, 2020 7.906 8.737 7.790 8.737 375,241 +0.78(+9.78%)
Jun 03, 2020 7.333 8.004 7.333 7.959 278,867 +0.66(+9.07%)
Jun 02, 2020 7.065 7.445 6.645 7.298 573,669 +0.28(+3.95%)
Jun 01, 2020 7.101 7.181 6.707 7.020 323,371 -0.20(-2.73%)
May 29, 2020 7.298 7.342 7.056 7.217 356,476 -0.17(-2.30%)
May 28, 2020 7.798 7.798 7.306 7.387 197,091 -0.30(-3.95%)
May 27, 2020 7.575 7.744 7.450 7.691 239,947 +0.19(+2.50%)
May 26, 2020 7.450 7.602 7.351 7.503 210,233 +0.27(+3.71%)
May 22, 2020 6.940 7.262 6.940 7.235 169,851 +0.30(+4.39%)
May 21, 2020 6.940 7.083 6.904 6.931 197,941 +0.00(+0.00%)
May 20, 2020 6.761 7.150 6.761 6.931 211,076 +0.21(+3.20%)
May 19, 2020 7.101 7.208 6.707 6.716 328,634 -0.45(-6.24%)
May 18, 2020 7.128 7.481 7.119 7.163 199,533 +0.21(+2.96%)
May 15, 2020 6.940 7.065 6.913 6.958 200,490 -0.04(-0.51%)
May 14, 2020 6.815 7.011 6.555 6.994 239,243 +0.02(+0.26%)
May 13, 2020 7.101 7.239 6.742 6.976 187,125 -0.19(-2.62%)
May 12, 2020 7.405 7.521 7.154 7.163 248,427 -0.21(-2.91%)
May 11, 2020 7.611 7.727 7.110 7.378 356,445 -0.41(-5.28%)
May 08, 2020 7.369 7.825 7.360 7.789 182,040 +0.53(+7.27%)
May 07, 2020 7.128 7.360 7.110 7.262 227,885 +0.12(+1.63%)
May 06, 2020 7.432 7.503 7.110 7.146 302,595 -0.26(-3.50%)
May 05, 2020 7.727 8.031 7.302 7.405 484,869 -0.11(-1.49%)
May 04, 2020 8.469 8.532 7.423 7.517 329,960 -0.84(-10.01%)
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.