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

Rekor Systems Inc (NQ: REKR )

1.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020 3.450 3.590 3.450 3.500 27,600 -0.01(-0.28%)
May 28, 2020 3.500 3.620 3.500 3.510 24,202 -0.03(-0.85%)
May 27, 2020 3.570 3.570 3.410 3.540 66,024 -0.04(-1.12%)
May 26, 2020 3.540 3.590 3.420 3.580 48,603 +0.12(+3.47%)
May 22, 2020 3.360 3.490 3.360 3.460 29,200 +0.10(+2.98%)
May 21, 2020 3.350 3.400 3.320 3.360 27,197 -0.02(-0.59%)
May 20, 2020 3.390 3.440 3.320 3.380 25,139 +0.04(+1.20%)
May 19, 2020 3.390 3.490 3.300 3.340 52,395 -0.08(-2.34%)
May 18, 2020 3.390 3.530 3.300 3.420 87,878 +0.04(+1.18%)
May 15, 2020 3.470 3.520 3.360 3.380 37,800 -0.18(-5.06%)
May 14, 2020 3.400 3.580 3.280 3.560 70,015 +0.12(+3.49%)
May 13, 2020 4.040 4.040 3.160 3.440 289,664 -0.56(-14.00%)
May 12, 2020 4.000 4.090 3.980 4.000 54,192 +0.00(+0.00%)
May 11, 2020 4.040 4.200 4.000 4.000 111,155 -0.15(-3.61%)
May 08, 2020 3.950 4.150 3.860 4.150 133,300 +0.14(+3.49%)
May 07, 2020 3.990 4.120 3.960 4.010 168,916 +0.06(+1.52%)
May 06, 2020 3.850 3.950 3.800 3.950 34,573 +0.07(+1.80%)
May 05, 2020 3.750 3.970 3.600 3.880 151,379 +0.18(+4.86%)
May 04, 2020 3.610 3.760 3.500 3.700 64,388 +0.09(+2.49%)
May 01, 2020 3.840 3.850 3.600 3.610 49,800 -0.28(-7.20%)
Apr 30, 2020 3.980 4.120 3.750 3.890 196,904 +0.09(+2.37%)
Apr 29, 2020 3.540 3.920 3.411 3.800 161,940 +0.32(+9.20%)
Apr 28, 2020 3.400 3.500 3.290 3.480 80,898 +0.09(+2.65%)
Apr 27, 2020 3.230 3.390 3.230 3.390 41,820 +0.09(+2.73%)
Apr 24, 2020 3.260 3.340 3.210 3.300 27,500 -0.04(-1.20%)
Apr 23, 2020 3.290 3.370 3.280 3.340 14,619 +0.04(+1.21%)
Apr 22, 2020 3.330 3.390 3.256 3.300 32,554 +0.06(+1.85%)
Apr 21, 2020 3.260 3.450 3.210 3.240 47,969 -0.11(-3.28%)
Apr 20, 2020 3.430 3.540 3.250 3.350 66,185 -0.07(-2.05%)
Apr 17, 2020 3.370 3.480 3.260 3.420 83,700 +0.22(+6.87%)
Apr 16, 2020 3.300 3.480 3.160 3.200 66,253 -0.09(-2.74%)
Apr 15, 2020 3.400 3.550 3.280 3.290 39,369 -0.13(-3.80%)
Apr 14, 2020 3.500 3.600 3.270 3.420 95,969 +0.02(+0.59%)
Apr 13, 2020 3.330 3.465 3.230 3.400 78,296 +0.01(+0.29%)
Apr 09, 2020 3.400 3.500 3.225 3.390 73,000 -0.01(-0.29%)
Apr 08, 2020 3.400 3.450 3.160 3.400 64,045 +0.11(+3.34%)
Apr 07, 2020 3.330 3.430 3.260 3.290 46,094 +0.03(+0.92%)
Apr 06, 2020 3.360 3.420 3.150 3.260 121,225 -0.04(-1.21%)
Apr 03, 2020 3.420 3.500 3.250 3.300 88,500 -0.19(-5.44%)
Apr 02, 2020 3.380 3.620 3.263 3.490 101,993 +0.08(+2.35%)
Apr 01, 2020 3.410 3.740 3.400 3.410 108,976 -0.29(-7.84%)
Mar 31, 2020 3.470 4.005 3.310 3.700 208,802 +0.14(+3.93%)
Mar 30, 2020 3.080 3.560 3.000 3.560 118,269 +0.39(+12.30%)
Mar 27, 2020 3.170 3.240 3.020 3.170 31,700 -0.03(-0.94%)
Mar 26, 2020 3.100 3.390 2.900 3.200 92,543 +0.21(+7.02%)
Mar 25, 2020 2.910 3.080 2.700 2.990 87,808 +0.22(+7.94%)
Mar 24, 2020 2.670 2.890 2.610 2.770 60,537 +0.24(+9.49%)
Mar 23, 2020 2.500 2.678 2.350 2.530 101,056 +0.02(+0.80%)
Mar 20, 2020 2.860 2.970 2.510 2.510 67,400 -0.25(-9.06%)
Mar 19, 2020 2.530 2.920 2.500 2.760 71,064 +0.08(+2.99%)
Mar 18, 2020 2.840 2.950 2.560 2.680 54,630 -0.30(-10.07%)
Mar 17, 2020 2.900 3.230 2.730 2.980 77,613 +0.12(+4.20%)
Mar 16, 2020 3.070 3.140 2.620 2.860 140,585 -0.56(-16.37%)
Mar 13, 2020 3.400 3.610 3.130 3.420 71,300 +0.30(+9.62%)
Mar 12, 2020 3.100 3.290 2.900 3.120 94,598 -0.21(-6.31%)
Mar 11, 2020 3.700 3.750 3.250 3.330 131,054 -0.37(-10.00%)
Mar 10, 2020 3.680 3.930 3.680 3.700 80,590 +0.10(+2.78%)
Mar 09, 2020 3.680 3.860 3.600 3.600 123,009 -0.33(-8.40%)
Mar 06, 2020 4.080 4.172 3.890 3.930 85,700 -0.21(-5.07%)
Mar 05, 2020 4.170 4.250 4.020 4.140 51,068 -0.16(-3.72%)
Mar 04, 2020 4.060 4.310 4.010 4.300 78,501 +0.29(+7.23%)
Mar 03, 2020 4.160 4.200 3.880 4.010 105,302 -0.10(-2.43%)
Mar 02, 2020 3.900 4.210 3.810 4.110 87,723 +0.23(+5.93%)
Feb 28, 2020 4.000 4.000 3.360 3.880 341,300 -0.20(-4.90%)
Feb 27, 2020 3.920 4.180 3.810 4.080 119,135 +0.11(+2.77%)
Feb 26, 2020 4.020 4.400 3.770 3.970 147,933 -0.08(-1.98%)
Feb 25, 2020 4.350 4.370 3.850 4.050 157,235 -0.27(-6.25%)
Feb 24, 2020 4.760 4.760 4.260 4.320 249,603 -0.42(-8.86%)
Feb 21, 2020 4.480 4.780 4.440 4.740 162,100 +0.31(+7.00%)
Feb 20, 2020 4.320 4.500 4.310 4.430 90,060 +0.08(+1.84%)
Feb 19, 2020 4.400 4.400 4.200 4.350 99,586 -0.05(-1.14%)
Feb 18, 2020 4.520 4.550 4.300 4.400 107,702 -0.07(-1.57%)
Feb 14, 2020 4.200 4.500 4.200 4.470 103,200 +0.24(+5.67%)
Feb 13, 2020 3.950 4.240 3.950 4.230 94,202 +0.28(+7.09%)
Feb 12, 2020 4.010 4.250 3.780 3.950 175,286 -0.12(-2.95%)
Feb 11, 2020 4.140 4.150 3.770 4.070 306,602 -0.17(-4.01%)
Feb 10, 2020 4.430 4.440 4.100 4.240 148,096 -0.19(-4.29%)
Feb 07, 2020 4.470 4.570 4.360 4.430 92,600 -0.03(-0.67%)
Feb 06, 2020 4.600 4.600 4.300 4.460 145,999 -0.05(-1.11%)
Feb 05, 2020 4.750 4.750 4.480 4.510 161,655 -0.19(-4.04%)
Feb 04, 2020 4.790 4.790 4.640 4.700 117,720 +0.04(+0.86%)
Feb 03, 2020 4.710 4.800 4.640 4.660 149,306 +0.04(+0.87%)
Jan 31, 2020 4.750 4.830 4.540 4.620 130,400 -0.13(-2.74%)
Jan 30, 2020 4.650 4.800 4.650 4.750 155,058 +0.12(+2.59%)
Jan 29, 2020 4.800 4.820 4.521 4.630 201,803 -0.10(-2.11%)
Jan 28, 2020 4.580 4.760 4.276 4.730 308,127 +0.26(+5.82%)
Jan 27, 2020 4.000 4.550 4.000 4.470 288,535 +0.25(+5.92%)
Jan 24, 2020 4.230 4.270 4.020 4.220 207,600 -0.03(-0.71%)
Jan 23, 2020 4.250 4.270 4.200 4.250 130,663 +0.01(+0.24%)
Jan 22, 2020 4.000 4.360 3.980 4.240 468,779 +0.24(+6.00%)
Jan 21, 2020 3.940 4.070 3.850 4.000 213,994 +0.04(+1.01%)
Jan 17, 2020 3.920 4.020 3.810 3.960 133,800 +0.04(+1.02%)
Jan 16, 2020 3.810 3.930 3.770 3.920 82,464 +0.05(+1.29%)
Jan 15, 2020 3.980 3.990 3.800 3.870 66,332 -0.08(-2.03%)
Jan 14, 2020 4.060 4.080 3.860 3.950 102,373 -0.07(-1.74%)
Jan 13, 2020 3.840 4.050 3.830 4.020 237,200 +0.19(+4.96%)
Jan 10, 2020 3.980 4.091 3.750 3.830 193,400 -0.15(-3.77%)
Jan 09, 2020 4.200 4.220 3.850 3.980 249,065 -0.27(-6.35%)
Jan 08, 2020 4.130 4.450 3.820 4.250 323,592 +0.09(+2.16%)
Jan 07, 2020 3.730 4.240 3.650 4.160 392,622 +0.40(+10.64%)
Jan 06, 2020 3.450 3.770 3.230 3.760 187,502 +0.35(+10.26%)
Jan 03, 2020 3.510 3.510 3.322 3.410 154,300 -0.07(-2.15%)
Jan 02, 2020 3.750 3.840 3.450 3.485 187,215 -0.33(-8.77%)
Dec 31, 2019 3.500 3.820 3.500 3.820 337,800 +0.36(+10.40%)
Dec 30, 2019 3.110 3.460 3.100 3.460 168,954 +0.38(+12.34%)
Dec 27, 2019 3.010 3.130 2.940 3.080 111,700 +0.07(+2.33%)
Dec 26, 2019 3.110 3.160 2.860 3.010 259,741 -0.14(-4.44%)
Dec 24, 2019 3.200 3.210 3.100 3.150 95,800 -0.05(-1.56%)
Dec 23, 2019 3.130 3.265 3.080 3.200 176,776 +0.07(+2.24%)
Dec 20, 2019 3.210 3.250 3.100 3.130 140,100 -0.08(-2.49%)
Dec 19, 2019 3.380 3.390 3.210 3.210 169,967 -0.13(-3.89%)
Dec 18, 2019 3.230 3.444 3.170 3.340 152,256 +0.13(+4.05%)
Dec 17, 2019 3.210 3.296 3.170 3.210 109,939 +0.03(+0.94%)
Dec 16, 2019 3.240 3.260 3.050 3.180 144,844 -0.06(-1.85%)
Dec 13, 2019 3.450 3.466 3.060 3.240 202,000 -0.24(-6.90%)
Dec 12, 2019 3.490 3.650 3.250 3.480 394,680 +0.08(+2.35%)
Dec 11, 2019 3.160 3.460 3.090 3.400 449,314 +0.32(+10.39%)
Dec 10, 2019 3.000 3.240 2.760 3.080 394,507 +0.08(+2.67%)
Dec 09, 2019 2.620 3.040 2.570 3.000 555,502 +0.45(+17.65%)
Dec 06, 2019 2.660 2.660 2.550 2.550 183,200 -0.05(-1.92%)
Dec 05, 2019 2.520 2.640 2.510 2.600 112,152 +0.08(+3.17%)
Dec 04, 2019 2.580 2.614 2.520 2.520 94,810 -0.04(-1.56%)
Dec 03, 2019 2.670 2.730 2.530 2.560 165,196 -0.11(-4.12%)
Dec 02, 2019 2.480 2.750 2.390 2.670 425,564 +0.22(+8.98%)
Nov 29, 2019 2.340 2.500 2.330 2.450 236,300 +0.14(+6.06%)
Nov 27, 2019 2.340 2.340 2.270 2.310 55,000 -0.05(-2.12%)
Nov 26, 2019 2.300 2.446 2.260 2.360 74,194 +0.03(+1.29%)
Nov 25, 2019 2.320 2.450 2.300 2.330 99,242 +0.06(+2.64%)
Nov 22, 2019 2.220 2.310 2.210 2.270 63,700 +0.05(+2.25%)
Nov 21, 2019 2.250 2.320 2.210 2.220 20,481 -0.03(-1.33%)
Nov 20, 2019 2.170 2.350 2.110 2.250 61,745 +0.03(+1.35%)
Nov 19, 2019 2.280 2.320 2.191 2.220 54,351 -0.08(-3.48%)
Nov 18, 2019 2.140 2.300 2.110 2.300 59,715 +0.11(+5.02%)
Nov 15, 2019 2.380 2.410 2.100 2.190 275,600 -0.22(-9.13%)
Nov 14, 2019 2.370 2.420 2.350 2.410 36,325 +0.01(+0.42%)
Nov 13, 2019 2.390 2.450 2.336 2.400 53,094 -0.02(-0.83%)
Nov 12, 2019 2.420 2.450 2.400 2.420 62,445 +0.00(+0.00%)
Nov 11, 2019 2.450 2.470 2.410 2.420 68,928 -0.03(-1.22%)
Nov 08, 2019 2.290 2.500 2.290 2.450 228,600 +0.08(+3.38%)
Nov 07, 2019 2.340 2.370 2.250 2.370 97,214 +0.11(+4.87%)
Nov 06, 2019 2.320 2.320 2.250 2.260 24,496 -0.09(-3.83%)
Nov 05, 2019 2.370 2.377 2.230 2.350 73,977 +0.01(+0.43%)
Nov 04, 2019 2.350 2.361 2.292 2.340 108,092 +0.05(+2.18%)
Nov 01, 2019 2.130 2.300 2.100 2.290 104,000 +0.19(+9.05%)
Oct 31, 2019 2.040 2.150 1.930 2.100 173,541 +0.04(+1.69%)
Oct 30, 2019 2.050 2.094 2.010 2.065 62,178 +0.00(+0.24%)
Oct 29, 2019 2.080 2.125 2.050 2.060 49,032 -0.06(-2.83%)
Oct 28, 2019 2.130 2.230 2.100 2.120 132,511 -0.02(-0.93%)
Oct 25, 2019 2.070 2.180 2.050 2.140 69,000 +0.09(+4.39%)
Oct 24, 2019 2.120 2.150 2.050 2.050 39,701 -0.08(-3.76%)
Oct 23, 2019 2.000 2.141 1.980 2.130 112,873 +0.13(+6.50%)
Oct 22, 2019 1.960 2.050 1.930 2.000 225,355 +0.03(+1.52%)
Oct 21, 2019 2.020 2.030 1.850 1.970 250,010 -0.05(-2.48%)
Oct 18, 2019 2.140 2.170 1.950 2.020 467,300 -0.11(-5.16%)
Oct 17, 2019 2.530 2.530 2.110 2.130 1,800,279 -0.06(-2.52%)
Oct 16, 2019 2.230 2.300 2.150 2.185 57,948 -0.06(-2.89%)
Oct 15, 2019 2.280 2.300 2.170 2.250 63,600 -0.03(-1.32%)
Oct 14, 2019 2.200 2.390 2.200 2.280 69,150 +0.09(+4.11%)
Oct 11, 2019 2.050 2.323 2.050 2.190 72,500 +0.14(+6.83%)
Oct 10, 2019 2.020 2.100 2.020 2.050 58,521 +0.05(+2.50%)
Oct 09, 2019 1.990 2.025 1.950 2.000 61,749 +0.00(+0.00%)
Oct 08, 2019 2.100 2.120 1.964 2.000 132,939 -0.08(-3.85%)
Oct 07, 2019 2.100 2.190 2.080 2.080 122,924 -0.05(-2.35%)
Oct 04, 2019 2.110 2.157 2.080 2.130 47,900 +0.01(+0.47%)
Oct 03, 2019 2.010 2.120 2.010 2.120 66,246 +0.12(+6.00%)
Oct 02, 2019 2.080 2.080 1.920 2.000 174,132 -0.12(-5.66%)
Oct 01, 2019 2.150 2.161 2.001 2.120 95,228 -0.04(-1.85%)
Sep 30, 2019 2.250 2.300 2.130 2.160 77,719 -0.08(-3.57%)
Sep 27, 2019 2.380 2.391 2.200 2.240 109,800 -0.14(-5.88%)
Sep 26, 2019 2.450 2.480 2.350 2.380 109,420 -0.05(-2.06%)
Sep 25, 2019 2.340 2.480 2.330 2.430 60,779 +0.03(+1.25%)
Sep 24, 2019 2.320 2.489 2.320 2.400 114,714 +0.10(+4.35%)
Sep 23, 2019 2.400 2.490 2.280 2.300 185,323 -0.12(-4.96%)
Sep 20, 2019 2.520 2.630 2.410 2.420 227,600 -0.12(-4.72%)
Sep 19, 2019 2.620 2.665 2.530 2.540 79,931 -0.06(-2.31%)
Sep 18, 2019 2.770 2.770 2.510 2.600 117,476 -0.15(-5.45%)
Sep 17, 2019 2.820 2.920 2.640 2.750 88,636 +0.02(+0.73%)
Sep 16, 2019 2.460 2.900 2.450 2.730 296,993 +0.25(+10.08%)
Sep 13, 2019 2.510 2.630 2.400 2.480 252,500 -0.11(-4.25%)
Sep 12, 2019 2.550 2.610 2.540 2.590 85,136 +0.04(+1.57%)
Sep 11, 2019 2.750 2.770 2.420 2.550 413,075 -0.18(-6.59%)
Sep 10, 2019 2.890 2.920 2.730 2.730 219,735 -0.19(-6.51%)
Sep 09, 2019 3.030 3.077 2.780 2.920 388,595 -0.08(-2.67%)
Sep 06, 2019 3.020 3.080 2.921 3.000 118,200 -0.01(-0.33%)
Sep 05, 2019 3.120 3.200 2.900 3.010 188,716 -0.11(-3.53%)
Sep 04, 2019 3.210 3.230 3.060 3.120 127,441 -0.01(-0.32%)
Sep 03, 2019 3.200 3.250 3.020 3.130 166,518 -0.07(-2.19%)
Aug 30, 2019 3.150 3.250 3.100 3.200 161,600 +0.03(+0.95%)
Aug 29, 2019 3.280 3.280 3.110 3.170 109,533 -0.09(-2.76%)
Aug 28, 2019 3.260 3.310 3.150 3.260 125,275 -0.05(-1.51%)
Aug 27, 2019 3.250 3.540 3.200 3.310 303,015 +0.10(+3.12%)
Aug 26, 2019 3.480 3.550 3.080 3.210 260,268 -0.22(-6.41%)
Aug 23, 2019 3.250 3.520 3.150 3.430 294,400 +0.08(+2.39%)
Aug 22, 2019 3.650 3.710 3.220 3.350 401,464 -0.31(-8.47%)
Aug 21, 2019 3.620 3.970 3.550 3.660 728,788 +0.12(+3.39%)
Aug 20, 2019 3.470 3.650 3.410 3.540 438,512 +0.14(+4.12%)
Aug 19, 2019 3.100 3.600 3.080 3.400 614,937 +0.36(+11.84%)
Aug 16, 2019 2.810 3.200 2.810 3.040 369,600 +0.17(+5.92%)
Aug 15, 2019 2.600 3.100 2.580 2.870 389,777 +0.04(+1.41%)
Aug 14, 2019 3.100 3.180 2.720 2.830 751,833 -0.37(-11.56%)
Aug 13, 2019 3.100 3.680 2.900 3.200 719,958 +0.08(+2.56%)
Aug 12, 2019 3.730 3.730 3.100 3.120 766,828 -0.53(-14.52%)
Aug 09, 2019 4.010 4.100 3.620 3.650 543,500 -0.38(-9.43%)
Aug 08, 2019 4.240 4.370 3.960 4.030 463,750 -0.17(-4.05%)
Aug 07, 2019 4.200 4.360 4.030 4.200 315,865 +0.00(+0.00%)
Aug 06, 2019 4.240 4.500 4.050 4.200 562,626 +0.05(+1.20%)
Aug 05, 2019 3.950 4.190 3.750 4.150 464,432 -0.04(-0.95%)
Aug 02, 2019 4.350 4.580 4.120 4.190 755,400 -0.21(-4.77%)
Aug 01, 2019 4.550 4.840 4.200 4.400 1,067,172 +0.08(+1.85%)
Jul 31, 2019 3.910 4.450 3.910 4.320 1,039,974 +0.47(+12.21%)
Jul 30, 2019 4.280 4.280 3.850 3.850 1,207,130 -0.54(-12.30%)
Jul 29, 2019 5.300 5.340 4.010 4.390 2,964,279 -0.95(-17.79%)
Jul 26, 2019 4.690 5.440 4.590 5.340 4,265,100 +0.77(+16.85%)
Jul 25, 2019 4.100 5.090 3.950 4.570 3,107,347 +0.57(+14.25%)
Jul 24, 2019 3.700 4.100 3.550 4.000 986,189 +0.36(+9.89%)
Jul 23, 2019 3.900 4.250 3.310 3.640 2,329,503 -0.10(-2.67%)
Jul 22, 2019 3.110 3.780 3.090 3.740 1,161,848 +0.71(+23.43%)
Jul 19, 2019 2.830 3.080 2.750 3.030 588,000 +0.17(+5.94%)
Jul 18, 2019 2.940 3.200 2.680 2.860 908,178 -0.25(-8.04%)
Jul 17, 2019 2.650 3.450 2.650 3.110 1,683,226 +0.54(+21.01%)
Jul 16, 2019 2.420 2.900 2.410 2.570 1,107,155 +0.20(+8.44%)
Jul 15, 2019 2.080 2.430 2.000 2.370 501,212 +0.37(+18.50%)
Jul 12, 2019 1.950 2.120 1.850 2.000 471,600 +0.08(+4.17%)
Jul 11, 2019 1.760 1.920 1.720 1.920 367,226 +0.20(+11.63%)
Jul 10, 2019 1.830 1.830 1.720 1.720 150,158 -0.11(-6.01%)
Jul 09, 2019 1.830 1.890 1.770 1.830 89,700 +0.00(+0.00%)
Jul 08, 2019 1.900 1.900 1.750 1.830 108,851 -0.07(-3.68%)
Jul 05, 2019 1.800 1.940 1.750 1.900 170,400 +0.10(+5.56%)
Jul 03, 2019 1.620 1.810 1.410 1.800 419,600 +0.15(+9.09%)
Jul 02, 2019 1.900 1.930 1.650 1.650 255,155 -0.21(-11.29%)
Jul 01, 2019 1.890 1.960 1.850 1.860 278,754 -0.01(-0.53%)
Jun 28, 2019 1.870 1.940 1.820 1.870 206,300 -0.02(-1.06%)
Jun 27, 2019 1.990 2.000 1.840 1.890 193,317 -0.11(-5.50%)
Jun 26, 2019 2.000 2.030 1.800 2.000 543,133 +0.09(+4.71%)
Jun 25, 2019 2.030 2.300 1.780 1.910 856,411 -0.04(-2.05%)
Jun 24, 2019 1.640 2.060 1.630 1.950 757,822 +0.36(+22.64%)
Jun 21, 2019 1.600 1.610 1.510 1.590 200,900 +0.04(+2.58%)
Jun 20, 2019 1.500 1.560 1.490 1.550 210,729 +0.06(+4.03%)
Jun 19, 2019 1.450 1.500 1.400 1.490 200,169 +0.09(+6.43%)
Jun 18, 2019 1.490 1.740 1.300 1.400 769,923 -0.04(-2.78%)
Jun 17, 2019 1.320 1.440 1.270 1.440 471,626 +0.18(+14.29%)
Jun 14, 2019 1.290 1.290 1.230 1.260 210,400 -0.01(-0.79%)
Jun 13, 2019 1.220 1.310 1.190 1.270 315,336 +0.09(+7.63%)
Jun 12, 2019 1.240 1.280 1.140 1.180 345,232 -0.01(-0.84%)
Jun 11, 2019 1.120 1.400 1.100 1.190 1,038,448 +0.09(+8.18%)
Jun 10, 2019 0.9900 1.100 0.9800 1.100 377,174 +0.13(+13.88%)
Jun 07, 2019 0.9900 0.9900 0.9401 0.9659 113,200 +0.02(+1.67%)
Jun 06, 2019 0.9500 0.9700 0.9251 0.9500 95,399 +0.01(+1.06%)
Jun 05, 2019 0.9700 0.9800 0.9300 0.9400 116,601 -0.02(-2.08%)
Jun 04, 2019 0.9800 0.9800 0.9200 0.9600 159,663 +0.02(+2.13%)
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.