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 (%)
Sep 30, 2019 3.916 4.007 3.897 3.987 3,221,443 +0.08(+1.99%)
Sep 27, 2019 3.936 3.994 3.877 3.910 2,827,411 -0.03(-0.66%)
Sep 26, 2019 4.085 4.124 3.923 3.936 5,168,185 +0.04(+1.00%)
Sep 25, 2019 3.825 3.903 3.806 3.897 1,079,961 +0.05(+1.18%)
Sep 24, 2019 3.871 3.897 3.832 3.851 1,375,045 -0.03(-0.83%)
Sep 23, 2019 3.871 3.942 3.871 3.884 976,137 -0.01(-0.33%)
Sep 20, 2019 3.786 3.916 3.786 3.897 2,488,097 +0.12(+3.09%)
Sep 19, 2019 3.812 3.877 3.773 3.780 2,123,410 -0.02(-0.51%)
Sep 18, 2019 3.838 3.877 3.767 3.799 1,604,725 -0.06(-1.51%)
Sep 17, 2019 3.812 3.897 3.748 3.858 1,955,590 +0.02(+0.51%)
Sep 16, 2019 4.013 4.124 3.812 3.838 3,712,938 -0.10(-2.47%)
Sep 13, 2019 3.845 3.962 3.812 3.936 2,484,704 +0.11(+2.88%)
Sep 12, 2019 3.748 3.845 3.728 3.825 2,453,165 +0.05(+1.37%)
Sep 11, 2019 3.825 3.825 3.698 3.773 3,213,895 -0.03(-0.68%)
Sep 10, 2019 3.741 3.851 3.715 3.799 1,523,984 +0.04(+1.03%)
Sep 09, 2019 3.761 3.822 3.709 3.761 1,477,789 +0.05(+1.22%)
Sep 06, 2019 3.748 3.799 3.702 3.715 979,538 -0.01(-0.35%)
Sep 05, 2019 3.670 3.761 3.644 3.728 1,294,686 +0.09(+2.50%)
Sep 04, 2019 3.650 3.676 3.598 3.637 1,284,408 +0.04(+1.08%)
Sep 03, 2019 3.592 3.611 3.508 3.598 996,312 -0.05(-1.25%)
Aug 30, 2019 3.702 3.715 3.631 3.644 571,281 -0.05(-1.23%)
Aug 29, 2019 3.715 3.773 3.679 3.689 909,380 +0.01(+0.35%)
Aug 28, 2019 3.611 3.728 3.579 3.676 1,337,340 +0.08(+2.16%)
Aug 27, 2019 3.547 3.657 3.534 3.598 1,543,973 +0.10(+2.97%)
Aug 26, 2019 3.598 3.605 3.427 3.495 1,556,956 -0.06(-1.82%)
Aug 23, 2019 3.650 3.663 3.488 3.560 2,147,087 -0.12(-3.35%)
Aug 22, 2019 3.689 3.709 3.650 3.683 1,392,467 -0.01(-0.18%)
Aug 21, 2019 3.605 3.722 3.592 3.689 1,959,142 +0.14(+3.83%)
Aug 20, 2019 3.656 3.708 3.547 3.553 1,823,474 -0.10(-2.65%)
Aug 19, 2019 3.482 3.669 3.482 3.650 2,221,041 +0.21(+6.20%)
Aug 16, 2019 3.353 3.508 3.320 3.437 2,012,200 +0.09(+2.70%)
Aug 15, 2019 3.359 3.359 3.288 3.346 1,065,796 -0.01(-0.19%)
Aug 14, 2019 3.333 3.392 3.295 3.353 1,576,109 -0.05(-1.52%)
Aug 13, 2019 3.366 3.501 3.327 3.404 1,638,476 +0.01(+0.38%)
Aug 12, 2019 3.366 3.469 3.333 3.392 1,361,316 -0.02(-0.57%)
Aug 09, 2019 3.534 3.534 3.404 3.411 1,220,725 -0.13(-3.65%)
Aug 08, 2019 3.560 3.572 3.469 3.540 1,849,029 +0.01(+0.37%)
Aug 07, 2019 3.392 3.592 3.392 3.527 2,050,970 -0.02(-0.55%)
Aug 06, 2019 3.476 3.637 3.476 3.547 1,605,775 +0.12(+3.39%)
Aug 05, 2019 3.488 3.488 3.308 3.430 2,587,206 -0.13(-3.63%)
Aug 02, 2019 3.611 3.650 3.498 3.560 1,313,139 -0.06(-1.78%)
Aug 01, 2019 3.637 3.702 3.605 3.624 884,283 -0.03(-0.71%)
Jul 31, 2019 3.663 3.702 3.605 3.650 1,703,630 +0.00(+0.00%)
Jul 30, 2019 3.618 3.669 3.572 3.650 2,499,275 +0.01(+0.18%)
Jul 29, 2019 3.831 3.870 3.631 3.643 1,735,704 -0.17(-4.57%)
Jul 26, 2019 3.818 3.844 3.774 3.818 1,145,958 +0.01(+0.17%)
Jul 25, 2019 3.992 4.028 3.795 3.811 2,252,441 -0.19(-4.84%)
Jul 24, 2019 3.883 4.031 3.879 4.005 2,643,516 +0.10(+2.65%)
Jul 23, 2019 3.811 3.908 3.799 3.902 1,217,567 +0.11(+2.90%)
Jul 22, 2019 3.773 3.805 3.757 3.792 2,225,031 +0.02(+0.51%)
Jul 19, 2019 3.766 3.818 3.708 3.773 1,188,218 -0.02(-0.51%)
Jul 18, 2019 3.786 3.811 3.753 3.792 731,571 -0.01(-0.17%)
Jul 17, 2019 3.863 3.866 3.757 3.799 1,942,882 -0.05(-1.34%)
Jul 16, 2019 3.786 3.863 3.753 3.850 2,301,535 +0.06(+1.71%)
Jul 15, 2019 3.850 3.895 3.753 3.786 1,485,582 -0.08(-2.01%)
Jul 12, 2019 3.863 3.905 3.863 3.863 1,133,110 -0.01(-0.33%)
Jul 11, 2019 3.870 3.883 3.837 3.876 1,672,117 +0.02(+0.50%)
Jul 10, 2019 3.876 3.908 3.844 3.857 1,336,304 -0.01(-0.33%)
Jul 09, 2019 3.850 3.876 3.818 3.870 1,183,874 +0.01(+0.17%)
Jul 08, 2019 3.908 3.915 3.828 3.863 996,759 -0.04(-0.99%)
Jul 05, 2019 3.786 3.944 3.772 3.902 1,257,876 +0.12(+3.07%)
Jul 03, 2019 3.837 3.850 3.740 3.786 613,768 -0.05(-1.18%)
Jul 02, 2019 3.805 3.847 3.779 3.831 1,148,873 +0.03(+0.68%)
Jul 01, 2019 3.831 3.876 3.779 3.805 1,589,429 -0.01(-0.34%)
Jun 28, 2019 3.663 3.844 3.643 3.818 3,021,628 +0.17(+4.79%)
Jun 27, 2019 3.669 3.692 3.637 3.643 988,585 -0.02(-0.53%)
Jun 26, 2019 3.682 3.702 3.643 3.663 1,074,775 +0.01(+0.35%)
Jun 25, 2019 3.553 3.660 3.550 3.650 792,711 +0.10(+2.73%)
Jun 24, 2019 3.585 3.598 3.501 3.553 731,206 -0.03(-0.72%)
Jun 21, 2019 3.643 3.669 3.579 3.579 1,296,730 -0.08(-2.29%)
Jun 20, 2019 3.656 3.715 3.631 3.663 1,080,416 +0.05(+1.43%)
Jun 19, 2019 3.605 3.676 3.589 3.611 1,161,050 -0.01(-0.18%)
Jun 18, 2019 3.618 3.663 3.572 3.618 1,003,512 +0.02(+0.54%)
Jun 17, 2019 3.508 3.618 3.488 3.598 950,800 +0.08(+2.39%)
Jun 14, 2019 3.624 3.643 3.508 3.514 1,003,236 -0.09(-2.51%)
Jun 13, 2019 3.618 3.631 3.498 3.605 2,818,707 +0.22(+6.49%)
Jun 12, 2019 3.566 3.566 3.379 3.385 2,440,025 -0.22(-6.09%)
Jun 11, 2019 3.682 3.682 3.514 3.605 1,443,515 -0.06(-1.59%)
Jun 10, 2019 3.702 3.711 3.643 3.663 819,059 -0.04(-1.05%)
Jun 07, 2019 3.669 3.760 3.651 3.702 914,228 +0.02(+0.53%)
Jun 06, 2019 3.618 3.695 3.605 3.682 974,212 +0.05(+1.24%)
Jun 05, 2019 3.695 3.695 3.599 3.637 1,017,973 -0.07(-1.92%)
Jun 04, 2019 3.611 3.708 3.605 3.708 1,524,919 +0.08(+2.32%)
Jun 03, 2019 3.585 3.631 3.560 3.624 2,023,867 +0.03(+0.90%)
May 31, 2019 3.547 3.631 3.527 3.592 1,490,071 -0.02(-0.54%)
May 30, 2019 3.682 3.721 3.611 3.611 1,467,788 -0.07(-1.93%)
May 29, 2019 3.585 3.695 3.540 3.682 2,101,510 +0.06(+1.60%)
May 28, 2019 3.682 3.695 3.611 3.624 1,225,494 -0.06(-1.75%)
May 24, 2019 3.650 3.695 3.624 3.689 852,000 +0.06(+1.78%)
May 23, 2019 3.689 3.709 3.477 3.624 4,642,907 -0.12(-3.28%)
May 22, 2019 3.773 3.824 3.727 3.747 1,334,155 -0.06(-1.69%)
May 21, 2019 3.876 3.883 3.786 3.811 1,356,079 -0.05(-1.34%)
May 20, 2019 3.857 3.928 3.850 3.863 1,884,098 +0.02(+0.50%)
May 17, 2019 3.850 3.920 3.831 3.844 2,895,338 -0.03(-0.66%)
May 16, 2019 3.786 3.901 3.786 3.869 3,724,589 +0.11(+2.88%)
May 15, 2019 3.761 3.863 3.748 3.761 3,074,897 +0.00(+0.00%)
May 14, 2019 3.729 3.825 3.710 3.761 2,631,439 +0.07(+1.90%)
May 13, 2019 3.633 3.704 3.573 3.691 3,611,363 -0.01(-0.17%)
May 10, 2019 3.793 3.793 3.665 3.697 3,107,750 -0.05(-1.36%)
May 09, 2019 3.633 3.806 3.582 3.748 5,168,253 +0.13(+3.70%)
May 08, 2019 3.493 3.646 3.493 3.614 1,917,933 +0.11(+3.09%)
May 07, 2019 3.551 3.557 3.474 3.506 1,275,354 -0.07(-1.96%)
May 06, 2019 3.563 3.582 3.445 3.576 2,660,990 -0.06(-1.58%)
May 03, 2019 3.512 3.684 3.512 3.633 3,659,333 +0.17(+4.78%)
May 02, 2019 3.423 3.538 3.423 3.468 1,795,926 +0.01(+0.37%)
May 01, 2019 3.404 3.487 3.359 3.455 1,694,299 +0.06(+1.69%)
Apr 30, 2019 3.436 3.442 3.347 3.398 1,711,747 -0.02(-0.56%)
Apr 29, 2019 3.308 3.442 3.302 3.417 2,070,850 +0.10(+3.08%)
Apr 26, 2019 3.257 3.315 3.187 3.315 1,998,467 +0.03(+0.78%)
Apr 25, 2019 3.327 3.347 3.264 3.289 1,370,946 -0.03(-0.96%)
Apr 24, 2019 3.391 3.442 3.257 3.321 2,170,741 +0.03(+0.77%)
Apr 23, 2019 3.270 3.318 3.264 3.296 1,318,182 +0.05(+1.57%)
Apr 22, 2019 3.130 3.289 3.130 3.245 1,855,697 +0.11(+3.67%)
Apr 18, 2019 3.130 3.200 3.130 3.130 1,184,114 -0.02(-0.61%)
Apr 17, 2019 3.225 3.245 3.143 3.149 1,282,476 -0.07(-2.18%)
Apr 16, 2019 3.232 3.251 3.213 3.219 707,009 -0.01(-0.39%)
Apr 15, 2019 3.251 3.286 3.213 3.232 1,204,580 +0.01(+0.20%)
Apr 12, 2019 3.334 3.340 3.194 3.225 1,842,060 -0.08(-2.32%)
Apr 11, 2019 3.283 3.315 3.229 3.302 1,975,523 +0.02(+0.58%)
Apr 10, 2019 3.174 3.308 3.162 3.283 3,971,733 +0.12(+3.83%)
Apr 09, 2019 3.123 3.187 3.098 3.162 1,187,018 +0.04(+1.43%)
Apr 08, 2019 2.996 3.149 2.996 3.117 4,069,405 +0.17(+5.62%)
Apr 05, 2019 2.875 2.983 2.875 2.951 2,118,949 +0.08(+2.66%)
Apr 04, 2019 2.868 2.907 2.862 2.875 806,921 -0.01(-0.22%)
Apr 03, 2019 2.970 3.002 2.856 2.881 1,368,527 -0.09(-3.00%)
Apr 02, 2019 2.945 2.977 2.945 2.970 1,032,403 +0.04(+1.53%)
Apr 01, 2019 2.868 2.958 2.865 2.926 1,472,466 +0.08(+2.91%)
Mar 29, 2019 2.849 2.868 2.811 2.843 2,177,778 +0.02(+0.68%)
Mar 28, 2019 2.868 2.919 2.817 2.824 1,695,630 -0.06(-1.99%)
Mar 27, 2019 2.881 2.939 2.881 2.881 1,313,271 -0.02(-0.66%)
Mar 26, 2019 2.932 2.964 2.868 2.900 1,915,296 -0.01(-0.22%)
Mar 25, 2019 2.875 2.919 2.837 2.907 1,166,396 +0.02(+0.66%)
Mar 22, 2019 2.939 2.951 2.875 2.888 1,336,285 -0.08(-2.79%)
Mar 21, 2019 2.945 2.996 2.900 2.970 1,254,408 +0.03(+1.08%)
Mar 20, 2019 2.907 2.948 2.881 2.939 668,508 +0.02(+0.65%)
Mar 19, 2019 2.983 2.983 2.900 2.919 477,591 -0.04(-1.29%)
Mar 18, 2019 2.926 2.983 2.907 2.958 502,959 +0.05(+1.75%)
Mar 15, 2019 2.862 2.919 2.849 2.907 1,232,589 +0.04(+1.33%)
Mar 14, 2019 2.926 2.935 2.856 2.868 1,041,745 -0.06(-2.17%)
Mar 13, 2019 2.862 2.951 2.862 2.932 1,392,822 +0.09(+3.14%)
Mar 12, 2019 2.792 2.875 2.792 2.843 1,233,502 +0.05(+1.83%)
Mar 11, 2019 2.805 2.824 2.773 2.792 1,129,188 +0.01(+0.46%)
Mar 08, 2019 2.735 2.817 2.709 2.779 1,080,417 +0.03(+0.93%)
Mar 07, 2019 2.792 2.805 2.722 2.754 2,318,270 -0.04(-1.37%)
Mar 06, 2019 2.849 2.856 2.770 2.792 1,311,516 -0.06(-2.23%)
Mar 05, 2019 2.830 2.862 2.779 2.856 1,331,014 +0.03(+1.13%)
Mar 04, 2019 2.830 2.830 2.779 2.824 1,518,827 +0.01(+0.23%)
Mar 01, 2019 2.760 2.817 2.760 2.817 603,822 +0.06(+2.32%)
Feb 28, 2019 2.766 2.766 2.693 2.754 1,159,520 +0.00(+0.00%)
Feb 27, 2019 2.735 2.779 2.715 2.754 1,902,624 +0.03(+1.17%)
Feb 26, 2019 2.703 2.747 2.696 2.722 837,883 +0.01(+0.47%)
Feb 25, 2019 2.754 2.798 2.703 2.709 1,074,194 -0.02(-0.70%)
Feb 22, 2019 2.715 2.773 2.715 2.728 1,665,572 +0.02(+0.71%)
Feb 21, 2019 2.626 2.722 2.626 2.709 4,165,957 +0.07(+2.66%)
Feb 20, 2019 2.690 2.703 2.620 2.639 1,175,528 -0.04(-1.43%)
Feb 19, 2019 2.677 2.760 2.671 2.677 1,584,891 -0.03(-0.94%)
Feb 15, 2019 2.607 2.779 2.607 2.703 2,480,553 +0.15(+5.74%)
Feb 14, 2019 2.550 2.600 2.525 2.556 3,596,324 -0.01(-0.25%)
Feb 13, 2019 2.556 2.594 2.512 2.562 1,438,552 +0.01(+0.49%)
Feb 12, 2019 2.581 2.644 2.537 2.550 1,687,070 +0.07(+2.79%)
Feb 11, 2019 2.455 2.481 2.329 2.481 1,766,954 +0.03(+1.03%)
Feb 08, 2019 2.424 2.481 2.411 2.455 2,417,611 +0.07(+2.90%)
Feb 07, 2019 2.506 2.506 2.267 2.386 2,653,498 -0.14(-5.49%)
Feb 06, 2019 2.556 2.581 2.512 2.525 1,640,274 -0.03(-0.99%)
Feb 05, 2019 2.556 2.619 2.537 2.550 1,213,067 -0.01(-0.25%)
Feb 04, 2019 2.537 2.562 2.512 2.556 1,481,129 +0.04(+1.75%)
Feb 01, 2019 2.556 2.566 2.499 2.512 2,544,996 -0.04(-1.48%)
Jan 31, 2019 2.531 2.588 2.512 2.550 1,054,554 +0.01(+0.50%)
Jan 30, 2019 2.525 2.581 2.512 2.537 950,422 +0.03(+1.00%)
Jan 29, 2019 2.537 2.575 2.487 2.512 1,144,797 -0.03(-0.99%)
Jan 28, 2019 2.581 2.581 2.518 2.537 1,136,166 -0.06(-2.42%)
Jan 25, 2019 2.688 2.707 2.600 2.600 1,913,313 -0.06(-2.36%)
Jan 24, 2019 2.707 2.707 2.663 2.663 614,679 -0.06(-2.08%)
Jan 23, 2019 2.726 2.732 2.663 2.720 645,491 +0.00(+0.00%)
Jan 22, 2019 2.732 2.764 2.663 2.720 1,451,083 -0.03(-1.14%)
Jan 18, 2019 2.764 2.795 2.739 2.751 818,312 +0.01(+0.23%)
Jan 17, 2019 2.707 2.758 2.707 2.745 663,161 -0.02(-0.68%)
Jan 16, 2019 2.701 2.814 2.695 2.764 899,536 +0.05(+1.86%)
Jan 15, 2019 2.676 2.739 2.676 2.714 436,567 +0.04(+1.65%)
Jan 14, 2019 2.682 2.688 2.632 2.669 936,183 -0.03(-0.93%)
Jan 11, 2019 2.707 2.707 2.625 2.695 822,283 +0.02(+0.71%)
Jan 10, 2019 2.682 2.714 2.588 2.676 1,054,355 -0.11(-4.06%)
Jan 09, 2019 2.833 2.846 2.761 2.789 516,278 +0.01(+0.45%)
Jan 08, 2019 2.776 2.814 2.745 2.776 1,598,847 +0.03(+1.15%)
Jan 07, 2019 2.676 2.764 2.644 2.745 1,438,492 +0.06(+2.35%)
Jan 04, 2019 2.638 2.732 2.625 2.682 2,012,426 +0.09(+3.65%)
Jan 03, 2019 2.581 2.632 2.537 2.588 1,150,682 +0.04(+1.48%)
Jan 02, 2019 2.512 2.613 2.468 2.550 1,060,875 +0.08(+3.32%)
Dec 31, 2018 2.487 2.512 2.455 2.468 648,201 -0.01(-0.25%)
Dec 28, 2018 2.562 2.569 2.430 2.474 982,546 -0.09(-3.44%)
Dec 27, 2018 2.581 2.581 2.481 2.562 871,399 -0.06(-2.40%)
Dec 26, 2018 2.544 2.657 2.512 2.625 1,227,986 +0.09(+3.47%)
Dec 24, 2018 2.550 2.594 2.518 2.537 939,820 -0.04(-1.47%)
Dec 21, 2018 2.531 2.638 2.531 2.575 1,549,107 +0.04(+1.49%)
Dec 20, 2018 2.581 2.594 2.506 2.537 1,485,558 -0.06(-2.18%)
Dec 19, 2018 2.531 2.607 2.531 2.594 2,050,242 +0.06(+2.49%)
Dec 18, 2018 2.537 2.562 2.468 2.531 1,530,110 -0.01(-0.49%)
Dec 17, 2018 2.625 2.651 2.531 2.544 1,834,667 -0.09(-3.58%)
Dec 14, 2018 2.695 2.695 2.537 2.638 1,988,759 -0.07(-2.56%)
Dec 13, 2018 2.732 2.745 2.669 2.707 824,608 -0.03(-0.92%)
Dec 12, 2018 2.739 2.795 2.717 2.732 626,013 +0.03(+1.17%)
Dec 11, 2018 2.758 2.789 2.682 2.701 2,017,967 -0.02(-0.69%)
Dec 10, 2018 2.714 2.748 2.600 2.720 2,664,604 -0.03(-0.92%)
Dec 07, 2018 2.745 2.789 2.707 2.745 1,431,888 +0.04(+1.63%)
Dec 06, 2018 2.688 2.758 2.607 2.701 2,505,357 -0.04(-1.61%)
Dec 04, 2018 2.884 2.884 2.732 2.745 1,055,451 -0.14(-5.01%)
Dec 03, 2018 2.871 2.928 2.852 2.890 1,061,808 +0.04(+1.55%)
Nov 30, 2018 2.965 3.054 2.802 2.846 2,498,457 -0.20(-6.61%)
Nov 29, 2018 3.066 3.135 3.009 3.047 1,544,776 -0.02(-0.62%)
Nov 28, 2018 2.978 3.098 2.833 3.066 1,709,510 +0.10(+3.40%)
Nov 27, 2018 2.764 3.047 2.764 2.965 2,128,206 +0.28(+10.56%)
Nov 26, 2018 2.714 2.776 2.632 2.682 1,430,609 -0.01(-0.47%)
Nov 23, 2018 2.688 2.764 2.688 2.695 985,246 -0.04(-1.61%)
Nov 21, 2018 2.739 2.739 2.739 0 +0.15(+5.84%)
Nov 20, 2018 2.783 2.783 2.569 2.588 3,951,324 -0.24(-8.46%)
Nov 19, 2018 2.839 2.852 2.802 2.827 1,166,335 -0.04(-1.54%)
Nov 16, 2018 2.884 2.902 2.839 2.871 1,203,008 -0.03(-0.87%)
Nov 15, 2018 2.871 2.946 2.871 2.896 1,290,544 +0.01(+0.22%)
Nov 14, 2018 2.927 2.959 2.865 2.890 1,467,927 +0.00(+0.00%)
Nov 13, 2018 3.015 3.059 2.877 2.890 2,149,964 -0.14(-4.55%)
Nov 12, 2018 3.166 3.166 2.996 3.028 2,587,117 -0.15(-4.73%)
Nov 09, 2018 3.235 3.235 3.134 3.178 1,300,137 -0.09(-2.69%)
Nov 08, 2018 3.291 3.325 3.260 3.266 1,746,767 -0.02(-0.57%)
Nov 07, 2018 3.423 3.429 3.235 3.285 1,981,061 -0.14(-4.03%)
Nov 06, 2018 3.347 3.448 3.275 3.423 2,407,639 +0.11(+3.21%)
Nov 05, 2018 3.448 3.448 3.297 3.316 2,021,648 -0.12(-3.47%)
Nov 02, 2018 3.247 3.510 3.228 3.435 6,214,657 +0.22(+6.82%)
Nov 01, 2018 3.197 3.260 3.122 3.216 3,913,522 +0.06(+1.99%)
Oct 31, 2018 3.222 3.238 3.112 3.153 3,042,423 -0.04(-1.18%)
Oct 30, 2018 3.115 3.228 3.097 3.191 1,947,792 +0.06(+2.00%)
Oct 29, 2018 3.203 3.260 3.078 3.128 3,043,240 -0.01(-0.40%)
Oct 26, 2018 2.971 3.253 2.959 3.141 4,195,695 +0.16(+5.25%)
Oct 25, 2018 2.934 3.009 2.934 2.984 1,409,100 +0.10(+3.48%)
Oct 24, 2018 2.940 3.047 2.884 2.884 1,643,163 -0.08(-2.54%)
Oct 23, 2018 2.978 3.003 2.896 2.959 1,187,453 -0.06(-2.07%)
Oct 22, 2018 3.047 3.103 3.009 3.021 996,205 -0.01(-0.41%)
Oct 19, 2018 3.115 3.141 2.981 3.034 1,409,572 +0.04(+1.26%)
Oct 18, 2018 3.072 3.109 2.965 2.996 1,164,806 -0.11(-3.63%)
Oct 17, 2018 3.128 3.128 3.081 3.109 561,863 -0.03(-0.80%)
Oct 16, 2018 3.040 3.144 3.034 3.134 1,490,024 +0.12(+3.95%)
Oct 15, 2018 2.984 3.047 2.978 3.015 697,784 +0.03(+1.05%)
Oct 12, 2018 2.959 3.084 2.959 2.984 957,156 +0.04(+1.49%)
Oct 11, 2018 2.921 2.990 2.871 2.940 1,694,104 +0.01(+0.21%)
Oct 10, 2018 3.109 3.134 2.927 2.934 1,472,015 -0.19(-6.02%)
Oct 09, 2018 3.103 3.141 3.084 3.122 877,098 +0.03(+0.81%)
Oct 08, 2018 3.134 3.159 3.078 3.097 736,653 -0.05(-1.59%)
Oct 05, 2018 3.134 3.178 3.122 3.147 1,320,078 +0.04(+1.21%)
Oct 04, 2018 3.078 3.134 3.078 3.109 1,895,552 +0.02(+0.61%)
Oct 03, 2018 3.084 3.128 3.065 3.090 2,907,152 +0.03(+0.82%)
Oct 02, 2018 3.059 3.115 3.043 3.065 1,900,006 +0.01(+0.20%)
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.