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

Sprott Physical Gold Trust ETV (NY: PHYS )

18.76 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 20, 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 (%)
Mar 31, 2016 10.16 10.19 10.12 10.12 498,909 +0.04(+0.40%)
Mar 30, 2016 10.15 10.17 10.05 10.08 448,960 -0.14(-1.37%)
Mar 29, 2016 10.09 10.24 10.05 10.22 596,806 +0.19(+1.89%)
Mar 28, 2016 10.04 10.06 10.00 10.03 443,938 +0.02(+0.20%)
Mar 24, 2016 10.06 10.01 10.01 10.01 389,400 -0.04(-0.40%)
Mar 23, 2016 10.04 10.10 10.00 10.05 802,121 -0.23(-2.24%)
Mar 22, 2016 10.33 10.38 10.23 10.28 873,197 +0.00(+0.00%)
Mar 21, 2016 10.26 10.32 10.26 10.28 994,465 -0.07(-0.68%)
Mar 18, 2016 10.28 10.38 10.28 10.35 1,710,040 +0.04(+0.39%)
Mar 17, 2016 10.43 10.44 10.31 10.31 516,818 -0.07(-0.67%)
Mar 16, 2016 10.08 10.39 10.08 10.38 720,157 +0.25(+2.42%)
Mar 15, 2016 10.13 10.15 10.08 10.13 1,199,550 +0.00(+0.05%)
Mar 14, 2016 10.42 10.42 10.12 10.13 1,019,394 -0.21(-2.03%)
Mar 11, 2016 10.49 10.51 10.33 10.34 479,268 -0.18(-1.71%)
Mar 10, 2016 10.37 10.54 10.37 10.52 982,938 +0.23(+2.24%)
Mar 09, 2016 10.31 10.38 10.26 10.29 593,473 -0.12(-1.11%)
Mar 08, 2016 10.51 10.52 10.40 10.40 670,132 -0.04(-0.34%)
Mar 07, 2016 10.49 10.53 10.40 10.44 630,767 -0.01(-0.10%)
Mar 04, 2016 10.48 10.60 10.41 10.45 1,390,718 +0.00(+0.05%)
Mar 03, 2016 10.26 10.48 10.25 10.45 717,877 +0.21(+2.00%)
Mar 02, 2016 10.20 10.26 10.18 10.24 1,509,845 +0.07(+0.69%)
Mar 01, 2016 10.26 10.26 10.12 10.17 992,525 -0.07(-0.68%)
Feb 29, 2016 10.16 10.24 10.15 10.24 1,363,163 +0.13(+1.29%)
Feb 26, 2016 10.13 10.17 9.990 10.11 940,570 -0.06(-0.59%)
Feb 25, 2016 10.15 10.24 10.12 10.17 684,120 +0.04(+0.39%)
Feb 24, 2016 10.22 10.30 10.11 10.13 1,350,554 +0.07(+0.70%)
Feb 23, 2016 10.02 10.10 10.01 10.06 676,837 +0.14(+1.41%)
Feb 22, 2016 9.950 10.02 9.910 9.920 1,015,402 -0.21(-2.02%)
Feb 19, 2016 10.11 10.16 10.09 10.12 1,136,470 -0.07(-0.74%)
Feb 18, 2016 9.940 10.22 9.940 10.20 1,466,787 +0.25(+2.51%)
Feb 17, 2016 9.960 10.00 9.890 9.950 1,021,670 +0.05(+0.51%)
Feb 16, 2016 10.00 10.02 9.880 9.900 1,237,227 -0.31(-3.04%)
Feb 12, 2016 10.16 10.21 10.21 10.21 1,758,000 -0.03(-0.29%)
Feb 11, 2016 10.17 10.37 10.11 10.24 2,215,832 +0.44(+4.49%)
Feb 10, 2016 9.780 9.820 9.690 9.800 680,068 +0.04(+0.41%)
Feb 09, 2016 9.850 9.850 9.740 9.760 1,078,792 -0.03(-0.31%)
Feb 08, 2016 9.740 9.880 9.740 9.790 1,593,701 +0.15(+1.56%)
Feb 05, 2016 9.410 9.650 9.400 9.640 2,212,275 +0.16(+1.69%)
Feb 04, 2016 9.470 9.500 9.420 9.480 1,111,835 +0.13(+1.39%)
Feb 03, 2016 9.230 9.390 9.230 9.350 1,084,296 +0.11(+1.19%)
Feb 02, 2016 9.220 9.250 9.181 9.240 1,042,151 +0.01(+0.11%)
Feb 01, 2016 9.230 9.250 9.200 9.230 1,422,848 +0.08(+0.87%)
Jan 29, 2016 9.150 9.180 9.110 9.150 1,473,775 +0.02(+0.22%)
Jan 28, 2016 9.130 9.160 9.120 9.130 1,099,967 -0.11(-1.19%)
Jan 27, 2016 9.150 9.250 9.135 9.240 1,520,446 +0.05(+0.54%)
Jan 26, 2016 9.100 9.200 9.100 9.190 2,382,804 +0.10(+1.10%)
Jan 25, 2016 9.050 9.090 9.040 9.090 844,427 +0.10(+1.11%)
Jan 22, 2016 9.010 9.030 8.970 8.990 905,424 -0.04(-0.44%)
Jan 21, 2016 9.000 9.040 8.950 9.030 1,821,521 +0.00(+0.00%)
Jan 20, 2016 9.030 9.096 9.010 9.030 2,706,887 +0.11(+1.23%)
Jan 19, 2016 8.930 8.960 8.890 8.920 819,320 -0.02(-0.22%)
Jan 15, 2016 9.020 8.940 8.940 8.940 542,500 +0.09(+1.02%)
Jan 14, 2016 8.910 8.950 8.810 8.850 551,237 -0.15(-1.67%)
Jan 13, 2016 8.900 9.010 8.900 9.000 498,845 +0.06(+0.73%)
Jan 12, 2016 8.920 8.960 8.890 8.935 423,511 -0.05(-0.61%)
Jan 11, 2016 9.040 9.045 8.970 8.990 810,358 -0.07(-0.77%)
Jan 08, 2016 9.080 9.080 9.000 9.060 1,093,306 -0.08(-0.88%)
Jan 07, 2016 9.110 9.150 9.050 9.140 984,996 +0.13(+1.44%)
Jan 06, 2016 8.970 9.010 8.935 9.010 699,950 +0.14(+1.58%)
Jan 05, 2016 8.860 8.885 8.840 8.870 629,665 +0.02(+0.23%)
Jan 04, 2016 8.860 8.910 8.810 8.850 367,222 +0.12(+1.37%)
Dec 31, 2015 8.680 8.730 8.730 8.730 1,651,400 +0.07(+0.81%)
Dec 30, 2015 8.690 8.708 8.660 8.660 864,441 -0.11(-1.25%)
Dec 29, 2015 8.780 8.800 8.752 8.770 722,643 +0.00(+0.00%)
Dec 28, 2015 8.800 8.810 8.750 8.770 604,685 -0.08(-0.90%)
Dec 24, 2015 8.820 8.850 8.850 8.850 477,400 +0.07(+0.80%)
Dec 23, 2015 8.800 8.806 8.770 8.780 729,344 -0.04(-0.45%)
Dec 22, 2015 8.830 8.850 8.790 8.820 614,910 -0.03(-0.34%)
Dec 21, 2015 8.820 8.880 8.820 8.850 1,199,245 +0.11(+1.26%)
Dec 18, 2015 8.680 8.790 8.680 8.740 1,582,485 +0.13(+1.51%)
Dec 17, 2015 8.650 8.660 8.600 8.610 1,177,457 -0.19(-2.16%)
Dec 16, 2015 8.790 8.880 8.750 8.800 1,470,195 +0.10(+1.15%)
Dec 15, 2015 8.710 8.750 8.690 8.700 1,378,154 -0.02(-0.23%)
Dec 14, 2015 8.800 8.810 8.720 8.720 694,114 -0.11(-1.25%)
Dec 11, 2015 8.730 8.848 8.730 8.830 1,051,938 +0.04(+0.46%)
Dec 10, 2015 8.800 8.810 8.760 8.790 908,089 +0.00(+0.00%)
Dec 09, 2015 8.890 8.900 8.770 8.790 715,059 -0.04(-0.45%)
Dec 08, 2015 8.860 8.860 8.790 8.830 463,807 +0.03(+0.34%)
Dec 07, 2015 8.860 8.870 8.800 8.800 475,616 -0.12(-1.35%)
Dec 04, 2015 8.820 8.940 8.800 8.920 578,621 +0.20(+2.29%)
Dec 03, 2015 8.690 8.760 8.650 8.720 556,248 +0.09(+1.04%)
Dec 02, 2015 8.700 8.710 8.625 8.630 742,231 -0.15(-1.71%)
Dec 01, 2015 8.770 8.790 8.740 8.780 381,357 +0.04(+0.46%)
Nov 30, 2015 8.710 8.780 8.700 8.740 375,699 +0.06(+0.69%)
Nov 27, 2015 8.670 8.720 8.660 8.680 201,746 -0.12(-1.31%)
Nov 25, 2015 8.790 8.795 8.795 8.795 302,900 -0.04(-0.40%)
Nov 24, 2015 8.840 8.857 8.810 8.830 270,436 +0.07(+0.80%)
Nov 23, 2015 8.790 8.810 8.760 8.760 771,384 -0.09(-1.02%)
Nov 20, 2015 8.880 8.890 8.840 8.850 789,074 -0.04(-0.45%)
Nov 19, 2015 8.840 8.930 8.840 8.890 290,237 +0.10(+1.14%)
Nov 18, 2015 8.780 8.830 8.760 8.790 540,094 +0.02(+0.23%)
Nov 17, 2015 8.860 8.870 8.740 8.770 921,680 -0.12(-1.35%)
Nov 16, 2015 8.910 8.930 8.890 8.890 500,466 +0.01(+0.11%)
Nov 13, 2015 8.880 8.900 8.870 8.880 365,725 -0.02(-0.22%)
Nov 12, 2015 8.830 8.950 8.830 8.900 475,837 -0.01(-0.11%)
Nov 11, 2015 8.940 8.952 8.900 8.910 639,493 -0.05(-0.56%)
Nov 10, 2015 8.960 9.000 8.940 8.960 261,945 -0.02(-0.22%)
Nov 09, 2015 8.970 9.000 8.960 8.980 460,369 +0.02(+0.22%)
Nov 06, 2015 8.950 8.980 8.930 8.960 740,934 -0.12(-1.32%)
Nov 05, 2015 9.110 9.110 9.070 9.080 353,428 -0.03(-0.33%)
Nov 04, 2015 9.200 9.200 9.100 9.110 375,583 -0.09(-0.98%)
Nov 03, 2015 9.270 9.270 9.170 9.200 942,517 -0.15(-1.60%)
Nov 02, 2015 9.320 9.370 9.310 9.350 775,536 -0.03(-0.32%)
Oct 30, 2015 9.390 9.400 9.365 9.380 231,821 -0.03(-0.32%)
Oct 29, 2015 9.460 9.490 9.410 9.410 951,063 -0.09(-0.95%)
Oct 28, 2015 9.690 9.730 9.480 9.500 372,038 -0.09(-0.94%)
Oct 27, 2015 9.560 9.610 9.550 9.590 235,630 +0.03(+0.26%)
Oct 26, 2015 9.590 9.602 9.550 9.565 529,159 -0.01(-0.05%)
Oct 23, 2015 9.590 9.598 9.530 9.570 380,687 +0.00(+0.00%)
Oct 22, 2015 9.570 9.640 9.550 9.570 542,379 -0.03(-0.31%)
Oct 21, 2015 9.630 9.640 9.560 9.600 320,565 -0.07(-0.72%)
Oct 20, 2015 9.640 9.695 9.640 9.670 338,186 +0.07(+0.73%)
Oct 19, 2015 9.660 9.680 9.600 9.600 233,921 -0.06(-0.62%)
Oct 16, 2015 9.730 9.755 9.650 9.660 455,322 -0.07(-0.72%)
Oct 15, 2015 9.700 9.790 9.675 9.730 837,485 -0.03(-0.31%)
Oct 14, 2015 9.650 9.770 9.620 9.760 966,699 +0.17(+1.77%)
Oct 13, 2015 9.550 9.600 9.540 9.590 264,487 +0.04(+0.42%)
Oct 12, 2015 9.600 9.620 9.530 9.550 542,146 +0.04(+0.42%)
Oct 09, 2015 9.490 9.530 9.460 9.510 442,189 +0.15(+1.60%)
Oct 08, 2015 9.360 9.440 9.350 9.360 272,699 -0.05(-0.53%)
Oct 07, 2015 9.410 9.459 9.390 9.410 339,106 -0.01(-0.11%)
Oct 06, 2015 9.430 9.470 9.413 9.420 399,035 +0.09(+0.96%)
Oct 05, 2015 9.360 9.390 9.300 9.330 356,896 -0.02(-0.21%)
Oct 02, 2015 9.310 9.380 9.310 9.350 471,767 +0.19(+2.07%)
Oct 01, 2015 9.180 9.200 9.130 9.160 962,145 -0.02(-0.22%)
Sep 30, 2015 9.160 9.190 9.140 9.180 754,990 -0.09(-0.97%)
Sep 29, 2015 9.290 9.330 9.260 9.270 462,517 -0.03(-0.32%)
Sep 28, 2015 9.310 9.340 9.300 9.300 429,605 -0.14(-1.48%)
Sep 25, 2015 9.430 9.460 9.400 9.440 423,699 -0.04(-0.42%)
Sep 24, 2015 9.410 9.520 9.410 9.480 533,003 +0.18(+1.94%)
Sep 23, 2015 9.320 9.323 9.290 9.300 265,768 +0.05(+0.54%)
Sep 22, 2015 9.250 9.279 9.230 9.250 306,902 -0.07(-0.75%)
Sep 21, 2015 9.330 9.340 9.310 9.320 668,657 -0.06(-0.64%)
Sep 18, 2015 9.380 9.410 9.360 9.380 828,034 +0.06(+0.64%)
Sep 17, 2015 9.220 9.350 9.200 9.320 476,212 +0.08(+0.87%)
Sep 16, 2015 9.190 9.280 9.180 9.240 220,451 +0.11(+1.20%)
Sep 15, 2015 9.140 9.141 9.110 9.130 203,776 -0.03(-0.33%)
Sep 14, 2015 9.090 9.160 9.090 9.160 380,471 +0.03(+0.33%)
Sep 11, 2015 9.080 9.140 9.054 9.130 217,073 -0.03(-0.33%)
Sep 10, 2015 9.170 9.180 9.132 9.160 227,789 +0.02(+0.22%)
Sep 09, 2015 9.170 9.190 9.080 9.140 352,803 -0.11(-1.19%)
Sep 08, 2015 9.250 9.297 9.240 9.250 240,794 +0.00(+0.00%)
Sep 04, 2015 9.230 9.250 9.250 9.250 357,800 -0.03(-0.32%)
Sep 03, 2015 9.270 9.330 9.250 9.280 386,670 -0.06(-0.64%)
Sep 02, 2015 9.420 9.420 9.337 9.340 280,372 -0.08(-0.85%)
Sep 01, 2015 9.420 9.440 9.360 9.420 615,862 +0.06(+0.64%)
Aug 31, 2015 9.310 9.360 9.291 9.360 296,881 +0.02(+0.21%)
Aug 28, 2015 9.290 9.390 9.290 9.340 261,962 +0.09(+0.97%)
Aug 27, 2015 9.240 9.280 9.215 9.250 374,798 -0.01(-0.11%)
Aug 26, 2015 9.270 9.295 9.210 9.260 408,344 -0.15(-1.59%)
Aug 25, 2015 9.460 9.480 9.350 9.410 510,426 -0.11(-1.16%)
Aug 24, 2015 9.630 9.660 9.470 9.520 883,443 -0.06(-0.63%)
Aug 21, 2015 9.550 9.590 9.480 9.580 628,995 +0.07(+0.74%)
Aug 20, 2015 9.430 9.520 9.420 9.510 664,561 +0.18(+1.93%)
Aug 19, 2015 9.250 9.330 9.240 9.330 681,239 +0.14(+1.52%)
Aug 18, 2015 9.160 9.210 9.121 9.190 414,051 +0.00(+0.00%)
Aug 17, 2015 9.220 9.230 9.190 9.190 147,616 +0.02(+0.22%)
Aug 14, 2015 9.210 9.240 9.150 9.170 329,920 -0.03(-0.33%)
Aug 13, 2015 9.200 9.220 9.180 9.200 307,217 -0.07(-0.76%)
Aug 12, 2015 9.190 9.290 9.180 9.270 652,967 +0.16(+1.76%)
Aug 11, 2015 9.150 9.150 9.080 9.110 697,761 +0.03(+0.33%)
Aug 10, 2015 9.010 9.130 9.010 9.080 489,288 +0.09(+1.00%)
Aug 07, 2015 8.980 9.030 8.965 8.990 767,807 +0.04(+0.45%)
Aug 06, 2015 8.930 9.000 8.930 8.950 406,202 +0.04(+0.45%)
Aug 05, 2015 8.950 8.970 8.900 8.910 368,417 -0.03(-0.34%)
Aug 04, 2015 8.980 8.990 8.915 8.940 444,790 +0.01(+0.11%)
Aug 03, 2015 8.970 8.985 8.930 8.930 614,712 -0.06(-0.67%)
Jul 31, 2015 9.040 9.070 8.960 8.990 600,371 +0.05(+0.56%)
Jul 30, 2015 8.920 9.020 8.920 8.940 753,706 -0.08(-0.89%)
Jul 29, 2015 9.000 9.069 8.970 9.020 449,642 +0.02(+0.22%)
Jul 28, 2015 8.990 9.040 8.990 9.000 565,589 +0.00(+0.00%)
Jul 27, 2015 9.000 9.070 8.980 9.000 519,439 -0.04(-0.44%)
Jul 24, 2015 8.890 9.065 8.870 9.040 1,003,457 +0.10(+1.12%)
Jul 23, 2015 9.010 9.040 8.935 8.940 366,656 -0.05(-0.56%)
Jul 22, 2015 8.950 9.020 8.940 8.990 1,411,222 -0.06(-0.66%)
Jul 21, 2015 9.070 9.120 9.032 9.050 1,223,816 -0.02(-0.22%)
Jul 20, 2015 9.140 9.150 9.060 9.070 1,783,966 -0.25(-2.68%)
Jul 17, 2015 9.360 9.370 9.300 9.320 608,661 -0.09(-0.96%)
Jul 16, 2015 9.420 9.435 9.409 9.410 324,888 -0.05(-0.53%)
Jul 15, 2015 9.440 9.464 9.410 9.460 352,967 -0.04(-0.42%)
Jul 14, 2015 9.530 9.540 9.490 9.500 205,347 -0.02(-0.21%)
Jul 13, 2015 9.480 9.540 9.470 9.520 340,448 -0.04(-0.42%)
Jul 10, 2015 9.550 9.587 9.530 9.560 254,941 +0.00(+0.00%)
Jul 09, 2015 9.600 9.610 9.540 9.560 272,130 +0.02(+0.21%)
Jul 08, 2015 9.550 9.590 9.530 9.540 400,367 +0.02(+0.21%)
Jul 07, 2015 9.550 9.550 9.450 9.520 474,353 -0.11(-1.14%)
Jul 06, 2015 9.590 9.675 9.590 9.630 462,316 +0.04(+0.42%)
Jul 02, 2015 9.580 9.590 9.590 9.590 402,800 -0.04(-0.42%)
Jul 01, 2015 9.620 9.660 9.620 9.630 143,632 -0.03(-0.31%)
Jun 30, 2015 9.650 9.710 9.630 9.660 739,508 -0.06(-0.62%)
Jun 29, 2015 9.700 9.720 9.675 9.720 588,324 +0.05(+0.52%)
Jun 26, 2015 9.640 9.690 9.630 9.670 377,341 +0.00(+0.00%)
Jun 25, 2015 9.670 9.690 9.650 9.670 212,568 +0.00(+0.00%)
Jun 24, 2015 9.680 9.690 9.655 9.670 327,134 -0.03(-0.31%)
Jun 23, 2015 9.710 9.730 9.690 9.700 260,418 -0.07(-0.72%)
Jun 22, 2015 9.810 9.810 9.760 9.770 530,380 -0.15(-1.51%)
Jun 19, 2015 9.940 9.945 9.900 9.920 197,683 +0.01(+0.10%)
Jun 18, 2015 9.930 9.960 9.900 9.910 477,259 +0.12(+1.23%)
Jun 17, 2015 9.740 9.830 9.710 9.790 196,091 +0.02(+0.20%)
Jun 16, 2015 9.750 9.770 9.720 9.770 186,741 -0.04(-0.41%)
Jun 15, 2015 9.750 9.830 9.750 9.810 179,898 +0.06(+0.62%)
Jun 12, 2015 9.730 9.770 9.720 9.750 267,249 +0.01(+0.10%)
Jun 11, 2015 9.750 9.760 9.720 9.740 316,134 -0.06(-0.61%)
Jun 10, 2015 9.830 9.840 9.790 9.800 279,825 +0.08(+0.82%)
Jun 09, 2015 9.760 9.770 9.720 9.720 213,883 +0.00(+0.00%)
Jun 08, 2015 9.690 9.720 9.670 9.720 336,974 +0.04(+0.41%)
Jun 05, 2015 9.620 9.690 9.610 9.680 322,078 -0.05(-0.51%)
Jun 04, 2015 9.730 9.740 9.680 9.730 370,935 -0.06(-0.61%)
Jun 03, 2015 9.840 9.840 9.740 9.790 376,672 -0.06(-0.61%)
Jun 02, 2015 9.850 9.870 9.830 9.850 233,038 +0.04(+0.41%)
Jun 01, 2015 9.900 9.940 9.800 9.810 401,471 -0.01(-0.10%)
May 29, 2015 9.820 9.850 9.810 9.820 214,059 +0.00(+0.00%)
May 28, 2015 9.810 9.830 9.760 9.820 267,885 +0.01(+0.10%)
May 27, 2015 9.800 9.820 9.790 9.810 219,985 +0.00(+0.00%)
May 26, 2015 9.800 9.840 9.800 9.810 348,102 -0.14(-1.41%)
May 22, 2015 9.960 9.950 9.950 9.950 187,900 -0.03(-0.25%)
May 21, 2015 9.960 9.995 9.950 9.975 211,706 -0.04(-0.35%)
May 20, 2015 9.990 10.03 9.980 10.01 265,047 +0.03(+0.30%)
May 19, 2015 10.03 10.05 9.960 9.980 305,964 -0.13(-1.29%)
May 18, 2015 10.15 10.15 10.10 10.11 605,750 -0.01(-0.10%)
May 15, 2015 10.06 10.12 10.06 10.12 409,787 +0.03(+0.30%)
May 14, 2015 10.11 10.15 10.08 10.09 494,707 +0.04(+0.40%)
May 13, 2015 9.990 10.08 9.974 10.05 270,380 +0.19(+1.93%)
May 12, 2015 9.830 9.880 9.820 9.860 225,297 +0.07(+0.77%)
May 11, 2015 9.830 9.850 9.760 9.785 154,491 -0.04(-0.46%)
May 08, 2015 9.850 9.851 9.795 9.830 357,282 +0.06(+0.61%)
May 07, 2015 9.820 9.820 9.770 9.770 247,691 -0.08(-0.81%)
May 06, 2015 9.870 9.895 9.831 9.850 322,692 -0.03(-0.30%)
May 05, 2015 9.900 9.920 9.850 9.880 601,228 +0.04(+0.41%)
May 04, 2015 9.830 9.863 9.810 9.840 228,998 +0.09(+0.92%)
May 01, 2015 9.680 9.750 9.660 9.750 749,914 -0.03(-0.31%)
Apr 30, 2015 9.800 9.810 9.730 9.780 608,803 -0.16(-1.61%)
Apr 29, 2015 9.980 10.02 9.930 9.940 481,221 -0.07(-0.70%)
Apr 28, 2015 9.940 10.05 9.940 10.01 580,663 +0.06(+0.60%)
Apr 27, 2015 9.810 9.990 9.790 9.950 757,151 +0.21(+2.16%)
Apr 24, 2015 9.800 9.820 9.710 9.740 624,913 -0.12(-1.22%)
Apr 23, 2015 9.810 9.900 9.780 9.860 959,680 +0.06(+0.61%)
Apr 22, 2015 9.890 9.900 9.800 9.800 248,404 -0.13(-1.31%)
Apr 21, 2015 9.880 9.950 9.870 9.930 201,389 +0.06(+0.61%)
Apr 20, 2015 9.890 9.900 9.850 9.870 340,903 -0.08(-0.80%)
Apr 17, 2015 9.920 9.960 9.920 9.950 237,232 +0.05(+0.51%)
Apr 16, 2015 9.950 9.960 9.870 9.900 321,671 -0.04(-0.40%)
Apr 15, 2015 9.880 9.960 9.860 9.940 191,235 +0.09(+0.91%)
Apr 14, 2015 9.880 9.910 9.840 9.850 254,850 -0.04(-0.40%)
Apr 13, 2015 9.930 9.940 9.880 9.890 341,819 -0.09(-0.90%)
Apr 10, 2015 9.980 9.990 9.940 9.980 314,844 +0.11(+1.11%)
Apr 09, 2015 9.870 9.890 9.850 9.870 342,641 -0.07(-0.70%)
Apr 08, 2015 9.990 10.00 9.890 9.940 533,063 -0.05(-0.50%)
Apr 07, 2015 10.01 10.04 9.980 9.990 350,235 -0.04(-0.40%)
Apr 06, 2015 10.09 10.11 10.02 10.03 285,428 +0.11(+1.11%)
Apr 02, 2015 9.940 9.920 9.920 9.920 232,300 -0.02(-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.