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: DC )

2.950 -0.100 (-3.28%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	3.290	3.300	3.170	3.260	114,563	+0.01(+0.31%)
May 27, 2022	3.190	3.280	3.150	3.250	106,538	+0.02(+0.62%)
May 26, 2022	3.150	3.230	3.114	3.230	62,450	+0.05(+1.57%)
May 25, 2022	3.250	3.250	3.150	3.180	22,694	-0.05(-1.55%)
May 24, 2022	3.350	3.350	3.180	3.230	36,985	-0.06(-1.82%)
May 23, 2022	3.400	3.400	3.270	3.290	47,608	-0.02(-0.60%)
May 20, 2022	3.260	3.350	3.240	3.310	92,334	-0.00(-0.15%)
May 19, 2022	3.210	3.390	3.208	3.315	99,278	+0.10(+3.27%)
May 18, 2022	3.250	3.260	3.180	3.210	46,015	-0.04(-1.23%)
May 17, 2022	3.180	3.340	3.180	3.250	96,829	+0.08(+2.52%)
May 16, 2022	3.250	3.250	3.120	3.170	50,780	-0.05(-1.55%)
May 13, 2022	3.150	3.310	3.145	3.220	100,732	+0.02(+0.63%)
May 12, 2022	3.300	3.300	3.000	3.200	178,278	-0.20(-5.88%)
May 11, 2022	3.500	3.540	3.300	3.400	84,622	-0.02(-0.58%)
May 10, 2022	3.800	3.800	3.380	3.420	165,129	-0.36(-9.52%)
May 09, 2022	3.900	3.900	3.630	3.780	138,631	-0.17(-4.30%)
May 06, 2022	4.000	4.000	3.650	3.950	282,821	-0.02(-0.50%)
May 05, 2022	4.010	4.050	3.900	3.970	202,875	-0.08(-1.98%)
May 04, 2022	4.010	4.070	4.000	4.050	96,064	+0.03(+0.75%)
May 03, 2022	4.010	4.060	4.000	4.020	85,498	-0.03(-0.74%)

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: DC )

Historical Prices