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

Dht Holdings (NY: DHT )

11.58 -0.18 (-1.53%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2014 3.223 3.223 3.156 3.161 661,785 -0.09(-2.79%)
Jul 30, 2014 3.285 3.295 3.223 3.252 394,169 -0.02(-0.58%)
Jul 29, 2014 3.319 3.319 3.247 3.271 554,417 -0.04(-1.30%)
Jul 28, 2014 3.223 3.323 3.194 3.314 885,839 +0.19(+5.95%)
Jul 25, 2014 3.199 3.237 3.109 3.128 758,768 -0.11(-3.53%)
Jul 24, 2014 3.304 3.347 3.237 3.242 437,466 -0.06(-1.88%)
Jul 23, 2014 3.285 3.352 3.266 3.304 807,782 +0.02(+0.73%)
Jul 22, 2014 3.271 3.304 3.247 3.280 392,531 +0.03(+1.03%)
Jul 21, 2014 3.242 3.268 3.209 3.247 546,038 -0.02(-0.73%)
Jul 18, 2014 3.204 3.309 3.199 3.271 763,449 +0.05(+1.48%)
Jul 17, 2014 3.247 3.285 3.214 3.223 786,020 -0.06(-1.75%)
Jul 16, 2014 3.218 3.285 3.171 3.280 903,252 +0.06(+1.93%)
Jul 15, 2014 3.257 3.261 3.199 3.218 750,242 -0.04(-1.17%)
Jul 14, 2014 3.218 3.271 3.194 3.257 643,104 +0.08(+2.56%)
Jul 11, 2014 3.142 3.199 3.118 3.175 917,632 +0.03(+0.91%)
Jul 10, 2014 3.132 3.187 3.101 3.147 884,584 -0.06(-1.93%)
Jul 09, 2014 3.276 3.338 3.204 3.209 705,408 +0.04(+1.20%)
Jul 08, 2014 3.204 3.204 3.118 3.171 1,201,872 -0.05(-1.48%)
Jul 07, 2014 3.342 3.352 3.214 3.218 1,174,575 -0.14(-4.13%)
Jul 03, 2014 3.357 3.357 3.357 3.357 381,153 +0.00(+0.00%)
Jul 02, 2014 3.400 3.409 3.347 3.357 953,527 -0.04(-1.26%)
Jul 01, 2014 3.448 3.495 3.385 3.400 1,612,997 -0.04(-1.11%)
Jun 30, 2014 3.362 3.467 3.338 3.438 2,322,043 +0.09(+2.56%)
Jun 27, 2014 3.371 3.462 3.347 3.352 14,778,783 -0.02(-0.71%)
Jun 26, 2014 3.376 3.414 3.342 3.376 1,304,645 -0.01(-0.42%)
Jun 25, 2014 3.390 3.457 3.376 3.390 1,409,132 +0.01(+0.42%)
Jun 24, 2014 3.438 3.481 3.352 3.376 1,182,196 -0.06(-1.81%)
Jun 23, 2014 3.476 3.502 3.421 3.438 1,316,620 -0.04(-1.10%)
Jun 20, 2014 3.390 3.491 3.366 3.476 1,691,160 +0.05(+1.39%)
Jun 19, 2014 3.395 3.438 3.342 3.428 913,518 +0.06(+1.84%)
Jun 18, 2014 3.295 3.390 3.214 3.366 1,131,807 +0.07(+2.17%)
Jun 17, 2014 3.328 3.338 3.271 3.295 1,442,072 -0.04(-1.29%)
Jun 16, 2014 3.328 3.385 3.323 3.338 930,097 +0.01(+0.29%)
Jun 13, 2014 3.347 3.366 3.314 3.328 632,137 -0.02(-0.71%)
Jun 12, 2014 3.414 3.414 3.352 3.352 529,303 -0.06(-1.82%)
Jun 11, 2014 3.395 3.448 3.392 3.414 2,408,796 -0.03(-0.83%)
Jun 10, 2014 3.457 3.491 3.414 3.443 582,239 +0.00(+0.00%)
Jun 06, 2014 3.414 3.467 3.395 3.443 846,955 +0.06(+1.84%)
Jun 05, 2014 3.400 3.430 3.304 3.381 1,076,680 -0.02(-0.70%)
Jun 04, 2014 3.309 3.409 3.300 3.405 595,301 +0.10(+3.03%)
Jun 03, 2014 3.362 3.385 3.261 3.304 1,074,263 -0.03(-1.00%)
Jun 02, 2014 3.505 3.519 3.304 3.338 1,143,834 -0.15(-4.38%)
May 30, 2014 3.519 3.557 3.481 3.491 524,180 -0.04(-1.22%)
May 29, 2014 3.524 3.533 3.491 3.533 774,443 +0.00(+0.14%)
May 28, 2014 3.543 3.571 3.510 3.529 367,635 -0.04(-1.07%)
May 27, 2014 3.538 3.576 3.524 3.567 429,528 +0.02(+0.67%)
May 23, 2014 3.553 3.543 3.543 3.543 350,996 -0.03(-0.93%)
May 22, 2014 3.448 3.605 3.448 3.576 581,358 +0.11(+3.31%)
May 21, 2014 3.457 3.538 3.424 3.462 606,486 +0.00(+0.00%)
May 20, 2014 3.543 3.562 3.457 3.462 612,880 -0.06(-1.63%)
May 19, 2014 3.510 3.553 3.491 3.519 595,689 +0.03(+0.96%)
May 16, 2014 3.443 3.505 3.438 3.486 392,952 +0.03(+0.97%)
May 15, 2014 3.500 3.505 3.433 3.452 490,699 -0.06(-1.63%)
May 14, 2014 3.543 3.591 3.486 3.510 815,124 -0.03(-0.81%)
May 13, 2014 3.639 3.662 3.526 3.538 830,519 -0.10(-2.63%)
May 12, 2014 3.529 3.691 3.529 3.634 852,706 +0.15(+4.25%)
May 09, 2014 3.524 3.538 3.481 3.486 503,060 -0.05(-1.35%)
May 08, 2014 3.629 3.667 3.510 3.533 1,319,091 -0.09(-2.50%)
May 07, 2014 3.652 3.667 3.548 3.624 987,125 -0.04(-1.17%)
May 06, 2014 3.676 3.714 3.614 3.667 856,837 -0.01(-0.39%)
May 05, 2014 3.629 3.810 3.600 3.681 808,953 +0.04(+1.18%)
May 02, 2014 3.686 3.691 3.619 3.638 1,149,935 -0.05(-1.29%)
May 01, 2014 3.724 3.757 3.614 3.686 1,322,491 -0.03(-0.90%)
Apr 30, 2014 3.748 3.781 3.595 3.719 1,225,324 -0.02(-0.51%)
Apr 29, 2014 3.810 3.819 3.686 3.738 929,539 -0.05(-1.38%)
Apr 28, 2014 3.724 3.800 3.705 3.791 713,460 +0.08(+2.18%)
Apr 25, 2014 3.748 3.762 3.667 3.710 652,298 -0.04(-1.02%)
Apr 24, 2014 3.800 3.800 3.719 3.748 483,732 -0.01(-0.38%)
Apr 23, 2014 3.748 3.800 3.686 3.762 748,826 +0.00(+0.00%)
Apr 22, 2014 3.743 3.800 3.662 3.762 544,226 +0.01(+0.38%)
Apr 21, 2014 3.691 3.762 3.681 3.748 537,800 +0.06(+1.68%)
Apr 17, 2014 3.686 3.686 3.686 3.686 1,004,844 -0.01(-0.26%)
Apr 16, 2014 3.681 3.705 3.648 3.695 2,283,435 +0.05(+1.31%)
Apr 15, 2014 3.681 3.686 3.362 3.648 2,015,958 -0.04(-1.16%)
Apr 14, 2014 3.695 3.714 3.667 3.691 1,162,774 -0.01(-0.26%)
Apr 11, 2014 3.771 3.791 3.676 3.700 1,223,334 -0.09(-2.39%)
Apr 10, 2014 3.814 3.847 3.762 3.791 1,247,303 -0.02(-0.62%)
Apr 09, 2014 3.819 3.838 3.800 3.814 1,621,706 +0.00(+0.00%)
Apr 08, 2014 3.786 3.819 3.738 3.814 1,054,492 +0.02(+0.50%)
Apr 07, 2014 3.757 3.838 3.733 3.795 860,462 +0.00(+0.13%)
Apr 04, 2014 3.814 3.819 3.705 3.791 885,225 -0.01(-0.38%)
Apr 03, 2014 3.833 3.855 3.767 3.805 836,400 -0.03(-0.75%)
Apr 02, 2014 3.810 3.867 3.786 3.833 790,326 +0.03(+0.75%)
Apr 01, 2014 3.700 3.814 3.691 3.805 893,755 +0.10(+2.70%)
Mar 31, 2014 3.686 3.757 3.667 3.705 629,259 +0.02(+0.52%)
Mar 28, 2014 3.595 3.710 3.595 3.686 450,042 +0.10(+2.79%)
Mar 27, 2014 3.671 3.700 3.562 3.586 726,810 -0.10(-2.59%)
Mar 26, 2014 3.700 3.805 3.643 3.681 1,233,779 -0.01(-0.39%)
Mar 25, 2014 3.762 3.800 3.657 3.695 586,980 -0.08(-2.14%)
Mar 24, 2014 3.786 3.805 3.700 3.776 814,592 -0.03(-0.75%)
Mar 21, 2014 3.838 3.867 3.791 3.805 2,163,369 -0.03(-0.75%)
Mar 20, 2014 3.805 3.852 3.795 3.833 1,422,350 +0.02(+0.63%)
Mar 19, 2014 3.819 3.878 3.795 3.810 1,699,947 -0.00(-0.13%)
Mar 18, 2014 3.819 3.852 3.662 3.814 1,303,742 -0.01(-0.25%)
Mar 17, 2014 3.886 3.905 3.800 3.824 1,137,587 -0.01(-0.25%)
Mar 14, 2014 3.824 3.900 3.795 3.833 2,005,691 +0.14(+3.74%)
Mar 13, 2014 3.848 3.848 3.638 3.695 610,510 -0.14(-3.72%)
Mar 12, 2014 3.762 3.848 3.676 3.838 1,087,080 +0.08(+2.03%)
Mar 11, 2014 3.824 3.905 3.724 3.762 939,369 -0.08(-1.99%)
Mar 10, 2014 3.890 3.890 3.719 3.838 865,903 -0.05(-1.35%)
Mar 07, 2014 3.919 3.952 3.834 3.890 509,663 -0.03(-0.85%)
Mar 06, 2014 3.938 3.981 3.843 3.924 831,914 +0.01(+0.24%)
Mar 05, 2014 3.838 3.948 3.838 3.914 676,561 +0.09(+2.37%)
Mar 04, 2014 3.900 3.929 3.743 3.824 1,257,788 -0.01(-0.37%)
Mar 03, 2014 3.705 3.900 3.610 3.838 1,078,724 +0.10(+2.81%)
Feb 28, 2014 3.624 3.786 3.624 3.733 669,148 +0.12(+3.29%)
Feb 27, 2014 3.629 3.629 3.586 3.614 398,445 +0.01(+0.26%)
Feb 26, 2014 3.629 3.643 3.567 3.605 891,682 +0.02(+0.53%)
Feb 25, 2014 3.557 3.595 3.524 3.586 809,579 +0.05(+1.48%)
Feb 24, 2014 3.562 3.648 3.533 3.533 684,970 -0.06(-1.59%)
Feb 21, 2014 3.629 3.733 3.586 3.590 514,373 -0.02(-0.53%)
Feb 20, 2014 3.643 3.657 3.605 3.610 584,479 -0.01(-0.39%)
Feb 19, 2014 3.786 3.814 3.624 3.624 617,088 -0.16(-4.16%)
Feb 18, 2014 3.752 3.795 3.671 3.781 1,095,574 +0.00(+0.00%)
Feb 14, 2014 3.776 3.781 3.781 3.781 2,258,958 +0.02(+0.63%)
Feb 13, 2014 3.757 3.805 3.700 3.757 1,428,946 -0.01(-0.38%)
Feb 12, 2014 3.681 3.805 3.645 3.771 1,129,256 +0.10(+2.59%)
Feb 11, 2014 3.624 3.714 3.619 3.676 1,011,417 +0.02(+0.52%)
Feb 10, 2014 3.676 3.714 3.581 3.657 758,012 -0.01(-0.26%)
Feb 07, 2014 3.691 3.710 3.657 3.667 594,450 +0.00(+0.00%)
Feb 06, 2014 3.710 3.743 3.633 3.667 1,192,128 +0.00(+0.13%)
Feb 05, 2014 3.733 3.762 3.576 3.662 705,972 -0.08(-2.16%)
Feb 04, 2014 3.819 3.819 3.710 3.743 532,752 -0.08(-1.99%)
Feb 03, 2014 3.895 3.895 3.783 3.819 638,984 -0.08(-2.07%)
Jan 31, 2014 3.838 3.971 3.810 3.900 526,302 -0.09(-2.38%)
Jan 30, 2014 3.938 4.023 3.886 3.995 511,689 +0.11(+2.94%)
Jan 29, 2014 3.776 4.004 3.743 3.881 415,742 +0.07(+1.87%)
Jan 28, 2014 3.795 3.810 3.705 3.810 356,580 +0.05(+1.39%)
Jan 27, 2014 3.843 3.843 3.506 3.757 603,664 -0.09(-2.22%)
Jan 24, 2014 3.862 3.962 3.686 3.843 777,750 -0.08(-2.06%)
Jan 23, 2014 3.943 4.038 3.715 3.924 1,665,732 +0.26(+7.13%)
Jan 22, 2014 3.943 3.943 3.611 3.662 546,261 -0.26(-6.66%)
Jan 21, 2014 3.943 4.037 3.810 3.924 525,773 +0.00(+0.00%)
Jan 17, 2014 3.962 3.924 3.924 3.924 384,414 -0.00(-0.12%)
Jan 16, 2014 3.705 3.938 3.705 3.928 430,297 +0.19(+4.95%)
Jan 15, 2014 3.515 3.792 3.510 3.743 819,795 +0.24(+6.78%)
Jan 14, 2014 3.453 3.567 3.425 3.506 265,195 +0.09(+2.64%)
Jan 13, 2014 3.401 3.477 3.325 3.415 388,953 +0.05(+1.41%)
Jan 10, 2014 3.396 3.539 3.311 3.368 532,777 -0.06(-1.66%)
Jan 09, 2014 3.496 3.496 3.293 3.425 361,667 +0.04(+1.12%)
Jan 08, 2014 3.401 3.420 3.344 3.387 179,607 -0.03(-0.97%)
Jan 07, 2014 3.306 3.425 3.225 3.420 418,653 +0.11(+3.30%)
Jan 06, 2014 3.159 3.316 3.149 3.311 442,267 +0.13(+4.19%)
Jan 03, 2014 3.168 3.202 3.145 3.178 164,830 +0.01(+0.30%)
Jan 02, 2014 3.268 3.278 3.135 3.168 329,863 -0.08(-2.49%)
Dec 31, 2013 3.121 3.249 3.249 3.249 277,047 +0.16(+5.23%)
Dec 30, 2013 3.135 3.206 2.993 3.088 564,333 -0.10(-2.99%)
Dec 27, 2013 3.197 3.225 3.140 3.183 277,266 +0.01(+0.30%)
Dec 26, 2013 3.121 3.187 3.121 3.173 144,723 +0.04(+1.21%)
Dec 24, 2013 3.107 3.178 3.107 3.135 89,116 +0.01(+0.30%)
Dec 23, 2013 3.054 3.135 3.021 3.126 278,098 +0.09(+2.97%)
Dec 20, 2013 3.002 3.050 2.902 3.035 466,143 +0.02(+0.79%)
Dec 19, 2013 2.959 3.040 2.940 3.012 248,591 +0.05(+1.60%)
Dec 18, 2013 2.959 2.983 2.921 2.964 203,484 +0.00(+0.16%)
Dec 17, 2013 2.983 3.007 2.931 2.959 249,822 -0.02(-0.64%)
Dec 16, 2013 2.845 3.016 2.845 2.978 509,350 +0.13(+4.67%)
Dec 13, 2013 2.817 2.879 2.770 2.845 776,697 +0.01(+0.34%)
Dec 12, 2013 2.959 2.969 2.817 2.836 197,703 -0.15(-4.94%)
Dec 11, 2013 2.969 3.040 2.969 2.983 217,627 +0.01(+0.48%)
Dec 10, 2013 2.993 3.027 2.917 2.969 271,559 -0.03(-0.95%)
Dec 09, 2013 2.874 2.997 2.874 2.997 472,473 +0.13(+4.47%)
Dec 06, 2013 2.784 2.874 2.746 2.869 498,197 +0.09(+3.07%)
Dec 05, 2013 2.755 2.803 2.731 2.784 568,587 +0.05(+1.74%)
Dec 04, 2013 2.741 2.818 2.722 2.736 613,035 +0.04(+1.59%)
Dec 03, 2013 2.760 2.822 2.665 2.693 295,011 -0.01(-0.53%)
Dec 02, 2013 2.660 2.750 2.636 2.708 535,866 +0.06(+2.33%)
Nov 29, 2013 2.570 2.660 2.570 2.646 203,215 +0.07(+2.58%)
Nov 27, 2013 2.518 2.589 2.470 2.579 1,083,300 +0.07(+2.84%)
Nov 26, 2013 2.541 2.551 2.446 2.508 220,937 -0.03(-1.12%)
Nov 25, 2013 2.427 2.613 2.361 2.537 352,113 +0.10(+4.09%)
Nov 22, 2013 2.441 2.461 2.404 2.437 27,264 -0.00(-0.19%)
Nov 21, 2013 2.480 2.480 2.432 2.442 21,616 -0.04(-1.53%)
Nov 20, 2013 2.456 2.489 2.408 2.480 58,859 +0.03(+1.36%)
Nov 19, 2013 2.503 2.512 2.423 2.446 109,372 -0.08(-3.20%)
Nov 18, 2013 2.575 2.589 2.475 2.527 283,837 -0.11(-4.14%)
Nov 15, 2013 2.617 2.636 2.541 2.636 158,475 +0.03(+1.09%)
Nov 14, 2013 2.608 2.627 2.575 2.608 124,225 +0.03(+1.10%)
Nov 12, 2013 2.608 2.632 2.546 2.579 362,989 -0.03(-1.27%)
Nov 11, 2013 2.608 2.655 2.584 2.613 237,629 +0.03(+1.10%)
Nov 08, 2013 2.546 2.617 2.518 2.584 66,211 +0.03(+1.12%)
Nov 07, 2013 2.627 2.645 2.522 2.556 103,085 -0.04(-1.64%)
Nov 06, 2013 2.603 2.660 2.593 2.598 88,344 -0.01(-0.54%)
Nov 05, 2013 2.645 2.693 2.612 2.612 94,449 -0.01(-0.54%)
Nov 04, 2013 2.603 2.716 2.556 2.627 705,655 +0.06(+2.40%)
Nov 01, 2013 2.437 2.570 2.409 2.565 603,667 +0.14(+5.65%)
Oct 31, 2013 2.328 2.437 2.309 2.428 361,314 +0.11(+4.91%)
Oct 30, 2013 2.338 2.366 2.253 2.314 297,589 -0.05(-2.00%)
Oct 29, 2013 2.333 2.362 2.281 2.362 136,431 +0.03(+1.22%)
Oct 28, 2013 2.343 2.357 2.262 2.333 164,228 -0.03(-1.20%)
Oct 25, 2013 2.395 2.414 2.324 2.362 202,221 -0.03(-1.38%)
Oct 24, 2013 2.423 2.428 2.334 2.395 233,337 -0.02(-0.98%)
Oct 23, 2013 2.461 2.470 2.385 2.418 61,656 -0.05(-2.11%)
Oct 22, 2013 2.366 2.475 2.366 2.470 236,701 +0.01(+0.38%)
Oct 21, 2013 2.603 2.603 2.418 2.461 172,110 -0.11(-4.41%)
Oct 18, 2013 2.447 2.579 2.414 2.574 460,676 +0.11(+4.62%)
Oct 17, 2013 2.295 2.461 2.295 2.461 449,936 +0.18(+8.11%)
Oct 16, 2013 2.253 2.304 2.253 2.276 33,529 +0.02(+1.05%)
Oct 15, 2013 2.300 2.362 2.238 2.253 300,788 -0.05(-2.06%)
Oct 14, 2013 2.248 2.319 2.231 2.300 175,066 +0.05(+2.10%)
Oct 11, 2013 2.248 2.314 2.224 2.253 191,000 +0.00(+0.00%)
Oct 10, 2013 2.111 2.262 2.111 2.253 222,905 +0.12(+5.54%)
Oct 09, 2013 2.130 2.153 2.082 2.134 70,463 +0.01(+0.45%)
Oct 08, 2013 2.172 2.191 2.115 2.125 58,768 -0.08(-3.44%)
Oct 07, 2013 2.201 2.267 2.153 2.201 92,126 -0.02(-0.85%)
Oct 04, 2013 2.177 2.267 2.177 2.220 346,631 +0.03(+1.30%)
Oct 03, 2013 2.115 2.191 2.111 2.191 317,929 +0.07(+3.35%)
Oct 02, 2013 2.087 2.120 2.083 2.120 42,753 +0.03(+1.36%)
Oct 01, 2013 2.063 2.130 2.063 2.092 41,620 -0.00(-0.23%)
Sep 27, 2013 2.115 2.134 2.087 2.096 147,408 -0.01(-0.67%)
Sep 26, 2013 2.011 2.144 2.011 2.111 283,856 +0.09(+4.69%)
Sep 25, 2013 1.973 2.049 1.969 2.016 133,287 +0.06(+3.15%)
Sep 24, 2013 1.974 1.988 1.945 1.955 84,380 -0.05(-2.36%)
Sep 23, 2013 2.016 2.016 1.950 2.002 98,601 -0.02(-1.17%)
Sep 20, 2013 2.115 2.120 1.978 2.026 204,260 -0.09(-4.04%)
Sep 19, 2013 1.997 2.149 1.983 2.111 421,355 +0.11(+5.44%)
Sep 18, 2013 1.917 2.021 1.917 2.002 227,368 +0.09(+4.44%)
Sep 17, 2013 1.940 1.959 1.917 1.917 68,450 -0.02(-1.22%)
Sep 16, 2013 1.955 1.959 1.940 1.940 205,485 -0.01(-0.73%)
Sep 13, 2013 1.988 1.988 1.955 1.955 28,543 -0.06(-2.82%)
Sep 12, 2013 1.997 2.016 1.959 2.011 127,095 +0.01(+0.47%)
Sep 11, 2013 1.940 2.007 1.940 2.002 414,743 +0.06(+3.17%)
Sep 10, 2013 1.964 1.988 1.940 1.940 48,917 -0.03(-1.68%)
Sep 09, 2013 2.007 2.035 1.950 1.973 201,724 -0.03(-1.65%)
Sep 06, 2013 2.007 2.073 1.992 2.007 208,230 -0.00(-0.24%)
Sep 05, 2013 1.945 2.035 1.945 2.011 285,069 +0.06(+2.91%)
Sep 04, 2013 1.898 1.955 1.891 1.955 200,701 +0.06(+2.99%)
Sep 03, 2013 1.945 1.955 1.893 1.898 93,587 -0.02(-0.99%)
Aug 30, 2013 1.917 1.936 1.902 1.917 79,408 +0.00(+0.00%)
Aug 29, 2013 1.964 1.978 1.912 1.917 81,992 -0.05(-2.41%)
Aug 28, 2013 1.988 2.011 1.955 1.964 139,818 -0.04(-1.89%)
Aug 27, 2013 2.007 2.068 1.992 2.002 436,594 +0.00(+0.24%)
Aug 26, 2013 2.011 2.040 1.992 1.997 109,802 -0.02(-0.94%)
Aug 23, 2013 2.002 2.059 1.988 2.016 179,727 +0.02(+0.95%)
Aug 22, 2013 1.996 2.035 1.973 1.997 76,171 +0.02(+0.96%)
Aug 21, 2013 1.992 2.026 1.969 1.978 62,956 -0.02(-1.18%)
Aug 20, 2013 1.997 2.016 1.988 2.002 145,092 -0.00(-0.24%)
Aug 19, 2013 2.011 2.025 1.988 2.007 110,778 -0.02(-1.17%)
Aug 16, 2013 1.970 2.059 1.970 2.030 166,893 +0.06(+2.88%)
Aug 15, 2013 2.002 2.002 1.969 1.973 26,977 -0.02(-1.18%)
Aug 14, 2013 1.964 2.030 1.964 1.997 65,292 +0.03(+1.68%)
Aug 13, 2013 1.974 2.007 1.959 1.964 78,695 -0.02(-1.18%)
Aug 12, 2013 1.964 1.992 1.945 1.988 42,310 +0.02(+0.96%)
Aug 09, 2013 1.917 1.997 1.917 1.969 71,148 +0.05(+2.70%)
Aug 08, 2013 1.997 1.997 1.908 1.917 139,682 -0.08(-4.24%)
Aug 07, 2013 2.063 2.063 1.974 2.002 137,551 -0.06(-2.75%)
Aug 06, 2013 2.049 2.077 2.026 2.058 92,198 +0.02(+0.92%)
Aug 05, 2013 2.120 2.120 2.002 2.039 108,416 -0.08(-3.56%)
Aug 02, 2013 2.120 2.138 2.096 2.115 43,034 -0.00(-0.22%)
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.