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

(NY: SMR )

7.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2023 7.500 7.580 7.260 7.500 1,286,923 +0.00(+0.00%)
May 30, 2023 7.800 7.840 7.320 7.500 1,746,008 -0.29(-3.72%)
May 26, 2023 7.980 8.050 7.730 7.790 957,583 -0.12(-1.52%)
May 25, 2023 8.000 8.090 7.819 7.910 1,361,075 -0.07(-0.88%)
May 24, 2023 8.680 8.675 7.900 7.980 1,683,509 -0.73(-8.38%)
May 23, 2023 8.160 8.970 8.020 8.710 2,503,899 +0.60(+7.40%)
May 22, 2023 8.010 8.290 7.820 8.110 1,953,736 +0.42(+5.46%)
May 19, 2023 7.850 7.970 7.670 7.690 728,903 -0.10(-1.28%)
May 18, 2023 8.150 8.190 7.760 7.790 761,650 -0.36(-4.42%)
May 17, 2023 7.950 8.182 7.800 8.150 839,572 +0.22(+2.77%)
May 16, 2023 8.350 8.460 7.870 7.930 766,428 -0.37(-4.46%)
May 15, 2023 8.390 8.490 8.130 8.300 668,672 +0.00(+0.00%)
May 12, 2023 8.400 8.510 8.180 8.300 843,669 +0.00(+0.00%)
May 11, 2023 8.350 8.480 8.120 8.300 1,278,778 +0.36(+4.53%)
May 10, 2023 8.000 8.040 7.600 7.940 710,245 -0.10(-1.24%)
May 09, 2023 7.950 8.130 7.750 8.040 770,366 +0.03(+0.37%)
May 08, 2023 8.220 8.220 7.850 8.010 716,147 -0.05(-0.62%)
May 05, 2023 7.810 8.070 7.700 8.060 594,697 +0.37(+4.81%)
May 04, 2023 7.900 7.908 7.615 7.690 557,419 -0.14(-1.79%)
May 03, 2023 8.140 8.260 7.750 7.830 702,279 -0.23(-2.85%)
May 02, 2023 8.540 8.550 7.905 8.060 1,074,702 -0.48(-5.62%)
May 01, 2023 9.000 9.010 8.500 8.540 539,255 -0.33(-3.72%)
Apr 28, 2023 8.650 9.000 8.625 8.870 522,241 +0.19(+2.19%)
Apr 27, 2023 8.570 8.720 8.530 8.680 348,574 +0.19(+2.24%)
Apr 26, 2023 8.510 8.600 8.350 8.490 317,745 +0.02(+0.24%)
Apr 25, 2023 8.500 8.615 8.460 8.470 263,212 -0.12(-1.40%)
Apr 24, 2023 8.750 8.750 8.580 8.590 313,029 -0.13(-1.49%)
Apr 21, 2023 8.760 8.790 8.555 8.720 357,232 -0.06(-0.68%)
Apr 20, 2023 8.830 8.900 8.645 8.780 329,397 -0.07(-0.79%)
Apr 19, 2023 8.840 8.950 8.703 8.850 250,242 -0.09(-1.01%)
Apr 18, 2023 9.010 9.120 8.840 8.940 336,701 -0.06(-0.67%)
Apr 17, 2023 9.010 9.250 8.960 9.000 479,992 +0.03(+0.33%)
Apr 14, 2023 8.970 9.090 8.860 8.970 342,125 +0.01(+0.11%)
Apr 13, 2023 8.800 9.090 8.780 8.960 357,513 +0.17(+1.93%)
Apr 12, 2023 8.900 8.973 8.760 8.790 365,927 +0.02(+0.23%)
Apr 11, 2023 8.490 8.930 8.460 8.770 572,888 +0.33(+3.91%)
Apr 10, 2023 8.190 8.490 8.190 8.440 387,344 +0.17(+2.06%)
Apr 06, 2023 8.520 8.550 8.240 8.270 583,970 -0.22(-2.59%)
Apr 05, 2023 8.650 8.690 8.425 8.490 342,234 -0.15(-1.74%)
Apr 04, 2023 9.120 9.160 8.570 8.640 418,893 -0.41(-4.53%)
Apr 03, 2023 9.160 9.270 9.000 9.050 357,242 -0.04(-0.44%)
Mar 31, 2023 8.900 9.150 8.830 9.090 464,772 +0.26(+2.94%)
Mar 30, 2023 8.650 8.920 8.630 8.830 565,275 +0.30(+3.52%)
Mar 29, 2023 8.290 8.590 8.252 8.530 379,352 +0.31(+3.77%)
Mar 28, 2023 8.350 8.390 8.090 8.220 676,387 -0.11(-1.32%)
Mar 27, 2023 8.400 8.430 8.180 8.330 489,333 +0.00(+0.00%)
Mar 24, 2023 8.440 8.450 8.210 8.330 524,584 -0.14(-1.65%)
Mar 23, 2023 8.650 8.875 8.370 8.470 614,440 -0.15(-1.74%)
Mar 22, 2023 8.860 8.950 8.620 8.620 473,971 -0.24(-2.71%)
Mar 21, 2023 8.650 8.960 8.650 8.860 604,179 +0.26(+3.02%)
Mar 20, 2023 8.760 8.960 8.560 8.600 771,406 -0.16(-1.83%)
Mar 17, 2023 8.780 8.810 8.540 8.760 1,105,080 -0.04(-0.45%)
Mar 16, 2023 9.050 9.070 8.600 8.800 860,541 -0.20(-2.22%)
Mar 15, 2023 9.370 9.470 8.910 9.000 1,053,607 -0.50(-5.26%)
Mar 14, 2023 9.790 9.840 9.310 9.500 686,261 -0.16(-1.66%)
Mar 13, 2023 9.290 9.690 9.160 9.660 650,222 +0.22(+2.33%)
Mar 10, 2023 9.800 9.850 9.380 9.440 969,015 -0.42(-4.26%)
Mar 09, 2023 10.10 10.15 9.800 9.860 493,759 -0.26(-2.57%)
Mar 08, 2023 10.09 10.12 9.960 10.12 300,943 +0.07(+0.70%)
Mar 07, 2023 10.20 10.34 10.03 10.05 402,247 -0.13(-1.28%)
Mar 06, 2023 10.30 10.40 10.16 10.18 362,698 -0.12(-1.17%)
Mar 03, 2023 10.03 10.30 9.955 10.30 430,656 +0.30(+3.00%)
Mar 02, 2023 10.18 10.29 9.850 10.00 720,534 -0.24(-2.34%)
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.