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

20+ Year Trsy Bull 3X Direxion ETF (NY: TMF )

44.96 +0.09 (+0.20%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 2, 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 (%)
Apr 30, 2024 44.21 44.67 43.70 43.94 3,695,068 -1.13(-2.51%)
Apr 29, 2024 44.55 45.09 44.30 45.07 3,852,742 +1.10(+2.50%)
Apr 26, 2024 43.95 44.49 43.83 43.97 3,430,165 +0.67(+1.55%)
Apr 25, 2024 42.84 43.48 42.66 43.30 6,126,641 -0.95(-2.15%)
Apr 24, 2024 44.56 44.63 43.64 44.25 7,147,129 -0.95(-2.10%)
Apr 23, 2024 44.83 46.03 44.53 45.20 5,742,395 -0.02(-0.04%)
Apr 22, 2024 44.74 45.41 44.67 45.22 3,438,262 -0.29(-0.64%)
Apr 19, 2024 45.82 45.84 45.09 45.51 4,078,388 +0.53(+1.18%)
Apr 18, 2024 45.66 45.68 44.66 44.98 4,660,551 -0.77(-1.68%)
Apr 17, 2024 45.14 45.89 44.53 45.75 9,460,562 +1.42(+3.20%)
Apr 16, 2024 43.94 44.70 43.52 44.33 8,485,962 -0.92(-2.03%)
Apr 15, 2024 45.76 45.78 44.64 45.25 12,516,305 -2.21(-4.66%)
Apr 12, 2024 47.94 48.45 47.42 47.46 5,772,489 +0.75(+1.61%)
Apr 11, 2024 47.64 47.71 46.25 46.71 11,469,868 -0.75(-1.58%)
Apr 10, 2024 49.02 49.19 47.14 47.46 14,448,290 -3.29(-6.48%)
Apr 09, 2024 50.13 50.91 50.08 50.75 4,068,997 +1.35(+2.73%)
Apr 08, 2024 49.14 49.71 48.98 49.40 4,946,435 -0.04(-0.08%)
Apr 05, 2024 49.89 50.72 49.42 49.44 5,445,982 -2.10(-4.07%)
Apr 04, 2024 51.53 51.67 50.55 51.54 6,034,133 +0.96(+1.90%)
Apr 03, 2024 49.35 50.62 48.97 50.58 9,326,956 -0.10(-0.20%)
Apr 02, 2024 49.87 50.85 49.44 50.68 7,714,081 -0.78(-1.52%)
Apr 01, 2024 52.75 52.78 51.31 51.46 7,878,201 -3.04(-5.58%)
Mar 28, 2024 54.31 54.51 54.51 54.50 5,586,941 -0.14(-0.26%)
Mar 27, 2024 53.51 54.68 53.42 54.64 6,124,668 +1.36(+2.55%)
Mar 26, 2024 52.80 53.38 52.39 53.28 6,341,774 +0.48(+0.91%)
Mar 25, 2024 53.13 53.15 52.42 52.80 4,399,450 -0.76(-1.42%)
Mar 22, 2024 53.96 53.99 53.27 53.56 5,823,004 +1.46(+2.80%)
Mar 21, 2024 52.38 52.68 51.52 52.10 7,904,791 +0.24(+0.46%)
Mar 20, 2024 52.20 53.39 50.84 51.86 8,680,181 -0.06(-0.12%)
Mar 19, 2024 51.79 52.49 51.52 51.92 5,247,063 +0.45(+0.87%)
Mar 18, 2024 51.64 52.03 51.22 51.47 4,256,379 -0.55(-1.05%)
Mar 15, 2024 52.20 52.38 51.72 52.02 4,631,086 -0.02(-0.04%)
Mar 14, 2024 53.37 53.46 51.86 52.04 8,313,500 -2.61(-4.78%)
Mar 13, 2024 54.78 55.18 54.27 54.65 6,150,188 -0.76(-1.36%)
Mar 12, 2024 55.74 56.01 55.11 55.41 5,579,088 -1.48(-2.60%)
Mar 11, 2024 57.42 57.47 56.33 56.89 4,677,646 -0.15(-0.26%)
Mar 08, 2024 57.15 57.57 56.55 57.04 5,027,448 -0.24(-0.42%)
Mar 07, 2024 58.16 58.26 56.58 57.27 5,521,340 -0.25(-0.43%)
Mar 06, 2024 56.68 57.88 56.52 57.52 8,513,373 +0.93(+1.65%)
Mar 05, 2024 56.25 56.98 55.76 56.59 7,179,504 +2.30(+4.23%)
Mar 04, 2024 53.59 54.38 53.55 54.29 5,655,205 -0.62(-1.12%)
Mar 01, 2024 53.23 55.01 52.46 54.91 7,364,780 +0.95(+1.77%)
Feb 29, 2024 53.39 54.19 53.35 53.95 8,487,868 +1.03(+1.95%)
Feb 28, 2024 52.18 53.04 51.88 52.92 6,958,755 +0.96(+1.86%)
Feb 27, 2024 52.47 52.85 51.79 51.96 4,837,423 -1.10(-2.08%)
Feb 26, 2024 53.79 53.83 52.39 53.06 5,780,681 -0.54(-1.00%)
Feb 23, 2024 51.73 53.78 51.71 53.60 7,393,455 +2.10(+4.07%)
Feb 22, 2024 51.09 51.76 50.93 51.50 6,423,763 +0.60(+1.17%)
Feb 21, 2024 51.97 52.05 50.57 50.90 8,293,157 -1.03(-1.99%)
Feb 20, 2024 51.93 52.56 51.77 51.94 4,117,028 +0.07(+0.13%)
Feb 16, 2024 51.35 51.99 51.19 51.87 6,330,418 -0.93(-1.77%)
Feb 15, 2024 53.27 53.53 52.30 52.80 8,027,834 +0.71(+1.35%)
Feb 14, 2024 51.21 52.44 51.10 52.10 10,126,829 +0.77(+1.49%)
Feb 13, 2024 52.19 52.50 51.29 51.33 10,219,117 -2.76(-5.11%)
Feb 12, 2024 54.04 54.41 53.31 54.09 5,888,127 +0.15(+0.28%)
Feb 09, 2024 53.76 54.20 53.62 53.94 5,929,996 -0.35(-0.64%)
Feb 08, 2024 54.29 54.74 53.63 54.29 7,764,872 -1.07(-1.94%)
Feb 07, 2024 55.27 56.46 55.19 55.37 8,899,301 -0.67(-1.19%)
Feb 06, 2024 54.73 56.32 54.69 56.03 7,493,807 +1.44(+2.64%)
Feb 05, 2024 55.48 55.86 54.37 54.59 11,138,195 -3.53(-6.07%)
Feb 02, 2024 58.53 59.14 57.38 58.12 14,462,164 -4.01(-6.45%)
Feb 01, 2024 60.78 63.05 60.52 62.12 14,049,715 +3.23(+5.48%)
Jan 31, 2024 58.12 59.32 57.74 58.89 20,562,270 +1.70(+2.97%)
Jan 30, 2024 56.80 57.22 55.48 57.19 10,570,290 +1.44(+2.58%)
Jan 29, 2024 54.76 56.23 54.43 55.75 6,732,681 +1.89(+3.51%)
Jan 26, 2024 54.16 54.36 53.35 53.87 5,047,095 -0.32(-0.59%)
Jan 25, 2024 54.27 54.65 53.53 54.18 8,725,717 +0.91(+1.72%)
Jan 24, 2024 55.22 55.28 52.78 53.27 14,353,327 -0.93(-1.72%)
Jan 23, 2024 54.21 54.33 53.36 54.20 8,494,671 -1.31(-2.36%)
Jan 22, 2024 55.80 56.29 55.07 55.52 9,428,977 +0.96(+1.77%)
Jan 19, 2024 53.91 54.70 53.14 54.55 8,737,116 +0.44(+0.81%)
Jan 18, 2024 55.28 55.50 53.57 54.11 10,586,273 -1.66(-2.98%)
Jan 17, 2024 55.56 56.31 54.80 55.77 14,623,441 -0.21(-0.37%)
Jan 16, 2024 57.46 57.75 55.43 55.98 14,805,809 -3.17(-5.36%)
Jan 12, 2024 59.61 60.50 58.68 59.15 11,327,303 -0.32(-0.53%)
Jan 11, 2024 58.50 59.72 57.69 59.47 14,490,111 +0.84(+1.44%)
Jan 10, 2024 60.00 60.26 58.57 58.63 10,996,697 -0.98(-1.65%)
Jan 09, 2024 59.53 60.48 59.40 59.61 12,424,968 -1.01(-1.67%)
Jan 08, 2024 58.85 60.90 58.57 60.62 10,550,544 +1.58(+2.68%)
Jan 05, 2024 59.31 61.52 58.79 59.04 14,286,483 -1.74(-2.86%)
Jan 04, 2024 61.07 61.51 60.42 60.78 11,901,407 -2.89(-4.54%)
Jan 03, 2024 61.08 63.92 60.65 63.67 13,814,159 +0.79(+1.25%)
Jan 02, 2024 62.70 63.54 62.28 62.89 10,600,743 -1.29(-2.01%)
Dec 29, 2023 64.54 65.88 63.84 64.18 8,792,525 -1.68(-2.55%)
Dec 28, 2023 66.45 67.45 65.42 65.86 6,276,959 -1.50(-2.23%)
Dec 27, 2023 65.93 67.40 65.45 67.36 7,271,090 +3.37(+5.26%)
Dec 26, 2023 63.58 64.22 63.45 63.99 4,204,977 +0.49(+0.77%)
Dec 22, 2023 65.28 65.28 63.02 63.51 6,586,746 -0.93(-1.45%)
Dec 21, 2023 66.09 66.24 64.04 64.44 8,551,653 -1.37(-2.09%)
Dec 20, 2023 64.88 66.01 63.83 65.81 10,050,752 +1.39(+2.16%)
Dec 19, 2023 64.37 65.16 64.02 64.42 5,202,712 +0.95(+1.49%)
Dec 18, 2023 63.63 63.66 62.78 63.48 6,219,396 -1.55(-2.38%)
Dec 15, 2023 64.12 65.42 63.92 65.02 11,619,561 +0.34(+0.52%)
Dec 14, 2023 62.24 64.83 61.86 64.69 10,660,706 +4.49(+7.46%)
Dec 13, 2023 57.21 60.47 56.98 60.20 11,510,862 +3.99(+7.09%)
Dec 12, 2023 55.44 56.39 54.99 56.22 6,229,417 +0.44(+0.80%)
Dec 11, 2023 55.23 55.97 54.39 55.77 5,447,836 -0.38(-0.69%)
Dec 08, 2023 56.02 56.48 55.03 56.16 9,526,773 -1.50(-2.60%)
Dec 07, 2023 57.41 59.03 57.14 57.66 7,705,342 -1.04(-1.76%)
Dec 06, 2023 57.30 59.00 56.91 58.69 12,043,457 +2.31(+4.09%)
Dec 05, 2023 54.78 56.44 54.65 56.38 8,417,104 +3.29(+6.21%)
Dec 04, 2023 52.84 53.40 52.12 53.09 8,026,255 +47.73(+891.16%)
Dec 01, 2023 5.100 5.386 5.060 5.356 52,381,356 +0.28(+5.44%)
Nov 30, 2023 5.159 5.189 5.021 5.080 59,593,112 -0.20(-3.74%)
Nov 29, 2023 5.189 5.287 5.129 5.277 64,327,792 +0.21(+4.09%)
Nov 28, 2023 4.986 5.090 4.962 5.070 40,548,204 +0.02(+0.39%)
Nov 27, 2023 4.893 5.060 4.883 5.050 37,124,292 +0.23(+4.70%)
Nov 24, 2023 4.863 4.893 4.814 4.824 29,726,242 -0.18(-3.55%)
Nov 22, 2023 5.041 5.070 4.912 5.001 42,201,948 +0.05(+1.00%)
Nov 21, 2023 4.942 4.991 4.833 4.952 37,012,136 +0.00(+0.00%)
Nov 20, 2023 4.804 4.972 4.794 4.952 40,368,384 +0.08(+1.62%)
Nov 17, 2023 4.893 4.932 4.804 4.873 43,257,204 +0.07(+1.44%)
Nov 16, 2023 4.755 4.863 4.745 4.804 40,936,192 +0.16(+3.40%)
Nov 15, 2023 4.715 4.735 4.607 4.646 60,901,964 -0.20(-4.07%)
Nov 14, 2023 4.873 4.902 4.764 4.843 63,846,068 +0.32(+6.97%)
Nov 13, 2023 4.449 4.557 4.399 4.528 32,580,986 -0.03(-0.65%)
Nov 10, 2023 4.616 4.636 4.528 4.557 34,966,696 +0.06(+1.32%)
Nov 09, 2023 4.735 4.745 4.370 4.498 69,355,400 -0.33(-6.75%)
Nov 08, 2023 4.666 4.843 4.656 4.824 62,024,668 +0.24(+5.16%)
Nov 07, 2023 4.538 4.666 4.528 4.587 37,213,256 +0.17(+3.79%)
Nov 06, 2023 4.449 4.468 4.370 4.419 44,973,512 -0.13(-2.82%)
Nov 03, 2023 4.715 4.755 4.528 4.547 90,417,952 +0.10(+2.22%)
Nov 02, 2023 4.409 4.488 4.330 4.449 76,207,472 +0.29(+6.87%)
Nov 01, 2023 4.025 4.173 4.015 4.163 66,334,708 +0.24(+6.03%)
Oct 31, 2023 4.034 4.084 3.916 3.926 35,247,776 -0.06(-1.49%)
Oct 30, 2023 3.946 4.044 3.867 3.985 39,228,192 -0.04(-0.98%)
Oct 27, 2023 4.005 4.054 3.946 4.025 30,320,274 -0.07(-1.69%)
Oct 26, 2023 3.911 4.104 3.896 4.094 51,318,668 +0.18(+4.53%)
Oct 25, 2023 3.995 4.015 3.867 3.916 58,155,232 -0.28(-6.59%)
Oct 24, 2023 4.064 4.192 4.005 4.192 52,134,056 +0.14(+3.41%)
Oct 23, 2023 3.837 4.123 3.778 4.054 80,709,600 +0.17(+4.31%)
Oct 20, 2023 3.867 3.936 3.827 3.886 45,708,976 +0.05(+1.29%)
Oct 19, 2023 3.995 4.094 3.827 3.837 89,363,440 -0.26(-6.26%)
Oct 18, 2023 4.074 4.123 3.995 4.094 63,819,384 -0.11(-2.58%)
Oct 17, 2023 4.143 4.251 4.084 4.202 56,754,852 -0.15(-3.40%)
Oct 16, 2023 4.350 4.370 4.301 4.350 35,336,420 -0.22(-4.75%)
Oct 13, 2023 4.567 4.606 4.498 4.567 34,481,364 +0.23(+5.23%)
Oct 12, 2023 4.646 4.676 4.311 4.340 57,467,248 -0.38(-8.14%)
Oct 11, 2023 4.626 4.725 4.587 4.725 63,851,360 +0.28(+6.21%)
Oct 10, 2023 4.330 4.528 4.271 4.449 43,967,636 -0.01(-0.22%)
Oct 09, 2023 4.281 4.468 4.192 4.459 37,438,076 +0.28(+6.60%)
Oct 06, 2023 4.094 4.311 4.064 4.182 54,693,160 -0.16(-3.64%)
Oct 05, 2023 4.370 4.390 4.301 4.340 24,097,794 -0.06(-1.35%)
Oct 04, 2023 4.340 4.409 4.271 4.399 45,305,716 +0.16(+3.72%)
Oct 03, 2023 4.424 4.478 4.202 4.242 61,626,508 -0.30(-6.52%)
Oct 02, 2023 4.666 4.685 4.488 4.538 36,090,048 -0.22(-4.56%)
Sep 29, 2023 4.853 4.893 4.666 4.755 40,542,816 +0.00(+0.00%)
Sep 28, 2023 4.597 4.774 4.508 4.755 58,553,828 +0.02(+0.42%)
Sep 27, 2023 4.912 4.922 4.676 4.735 36,819,664 -0.07(-1.44%)
Sep 26, 2023 4.902 4.922 4.774 4.804 42,719,944 -0.06(-1.22%)
Sep 25, 2023 4.932 5.001 4.853 4.863 50,831,672 -0.38(-7.33%)
Sep 22, 2023 5.129 5.267 5.110 5.248 26,665,458 +0.12(+2.31%)
Sep 21, 2023 5.228 5.238 5.120 5.129 52,181,816 -0.42(-7.64%)
Sep 20, 2023 5.593 5.642 5.544 5.554 28,604,306 +0.04(+0.72%)
Sep 19, 2023 5.563 5.623 5.504 5.514 21,376,292 -0.12(-2.10%)
Sep 18, 2023 5.525 5.642 5.505 5.632 16,970,478 +0.08(+1.41%)
Sep 15, 2023 5.632 5.632 5.544 5.554 21,549,284 -0.11(-1.90%)
Sep 14, 2023 5.730 5.769 5.623 5.662 22,130,842 -0.12(-2.03%)
Sep 13, 2023 5.730 5.838 5.701 5.779 23,506,634 +0.00(+0.00%)
Sep 12, 2023 5.720 5.779 5.662 5.779 11,657,074 +0.10(+1.72%)
Sep 11, 2023 5.691 5.740 5.662 5.681 15,362,329 -0.13(-2.19%)
Sep 08, 2023 5.818 5.906 5.769 5.808 16,536,012 +0.07(+1.19%)
Sep 07, 2023 5.750 5.759 5.691 5.740 13,679,753 +0.03(+0.51%)
Sep 06, 2023 5.759 5.779 5.652 5.711 22,254,384 +0.03(+0.52%)
Sep 05, 2023 5.808 5.818 5.671 5.681 26,696,294 -0.24(-4.13%)
Sep 01, 2023 6.102 6.102 5.877 5.926 29,902,720 -0.27(-4.42%)
Aug 31, 2023 6.199 6.287 6.170 6.199 21,471,022 +0.07(+1.12%)
Aug 30, 2023 6.141 6.180 6.072 6.131 20,925,090 -0.03(-0.48%)
Aug 29, 2023 5.906 6.199 5.896 6.160 29,264,412 +0.19(+3.11%)
Aug 28, 2023 6.043 6.043 5.887 5.975 15,212,805 +0.02(+0.33%)
Aug 25, 2023 5.847 6.014 5.818 5.955 30,457,282 +0.04(+0.66%)
Aug 24, 2023 5.955 6.023 5.896 5.916 23,358,310 -0.10(-1.63%)
Aug 23, 2023 5.808 6.023 5.789 6.014 38,574,756 +0.41(+7.33%)
Aug 22, 2023 5.505 5.623 5.476 5.603 22,130,850 +0.11(+1.96%)
Aug 21, 2023 5.515 5.535 5.437 5.495 34,861,900 -0.22(-3.77%)
Aug 18, 2023 5.662 5.799 5.632 5.711 25,948,858 +0.04(+0.69%)
Aug 17, 2023 5.671 5.691 5.583 5.671 43,680,300 -0.09(-1.53%)
Aug 16, 2023 5.828 5.916 5.720 5.759 40,556,820 -0.13(-2.16%)
Aug 15, 2023 5.926 5.994 5.877 5.887 30,345,978 -0.10(-1.63%)
Aug 14, 2023 6.004 6.141 5.935 5.984 27,632,438 -0.06(-0.97%)
Aug 11, 2023 6.014 6.131 5.994 6.043 27,349,410 -0.06(-0.96%)
Aug 10, 2023 6.375 6.424 6.082 6.102 37,710,852 -0.30(-4.73%)
Aug 09, 2023 6.336 6.424 6.336 6.405 25,239,444 +0.10(+1.55%)
Aug 08, 2023 6.346 6.434 6.248 6.307 24,290,678 +0.21(+3.37%)
Aug 07, 2023 6.199 6.219 6.072 6.102 24,736,698 -0.18(-2.80%)
Aug 04, 2023 6.033 6.317 6.019 6.278 49,695,260 +0.30(+5.07%)
Aug 03, 2023 6.033 6.063 5.906 5.975 78,027,816 -0.45(-7.00%)
Aug 02, 2023 6.415 6.454 6.278 6.424 54,419,576 -0.22(-3.38%)
Aug 01, 2023 6.776 6.796 6.581 6.649 38,786,784 -0.31(-4.49%)
Jul 31, 2023 6.894 7.031 6.884 6.962 17,963,572 +0.03(+0.42%)
Jul 28, 2023 6.855 6.943 6.796 6.933 26,149,844 +0.11(+1.58%)
Jul 27, 2023 7.119 7.177 6.747 6.825 49,482,252 -0.42(-5.80%)
Jul 26, 2023 7.353 7.353 7.197 7.246 19,700,704 +0.01(+0.14%)
Jul 25, 2023 7.167 7.314 7.158 7.236 17,202,184 -0.05(-0.67%)
Jul 24, 2023 7.412 7.451 7.265 7.285 14,964,099 -0.08(-1.06%)
Jul 21, 2023 7.451 7.500 7.343 7.363 13,651,571 +0.00(+0.00%)
Jul 20, 2023 7.480 7.500 7.265 7.363 20,225,608 -0.27(-3.59%)
Jul 19, 2023 7.441 7.647 7.383 7.637 24,480,554 +0.25(+3.44%)
Jul 18, 2023 7.402 7.451 7.343 7.383 15,799,718 +0.08(+1.07%)
Jul 17, 2023 7.275 7.329 7.207 7.304 14,266,122 +0.00(+0.00%)
Jul 14, 2023 7.383 7.431 7.275 7.304 16,730,269 -0.10(-1.32%)
Jul 13, 2023 7.304 7.446 7.246 7.402 29,697,396 +0.21(+2.85%)
Jul 12, 2023 7.040 7.265 6.984 7.197 35,489,120 +0.24(+3.52%)
Jul 11, 2023 6.952 7.029 6.884 6.952 19,512,156 +0.07(+0.99%)
Jul 10, 2023 6.796 6.943 6.796 6.884 22,892,062 +0.03(+0.43%)
Jul 07, 2023 6.894 6.962 6.825 6.855 35,769,848 -0.15(-2.09%)
Jul 06, 2023 7.099 7.128 6.933 7.001 40,854,796 -0.29(-4.02%)
Jul 05, 2023 7.461 7.490 7.216 7.295 31,560,456 -0.21(-2.74%)
Jul 03, 2023 7.666 7.764 7.500 7.500 14,260,195 -0.13(-1.67%)
Jun 30, 2023 7.441 7.666 7.402 7.627 25,765,136 +0.22(+2.90%)
Jun 29, 2023 7.490 7.529 7.324 7.412 36,662,332 -0.39(-5.01%)
Jun 28, 2023 7.764 7.862 7.637 7.803 21,794,948 +0.11(+1.40%)
Jun 27, 2023 7.813 7.891 7.627 7.696 17,507,314 -0.09(-1.13%)
Jun 26, 2023 7.823 7.862 7.725 7.784 17,754,420 +0.05(+0.63%)
Jun 23, 2023 7.872 7.891 7.676 7.735 22,573,646 +0.19(+2.46%)
Jun 22, 2023 7.656 7.754 7.520 7.549 19,811,276 -0.29(-3.74%)
Jun 21, 2023 7.676 7.852 7.559 7.842 18,868,218 +0.08(+0.98%)
Jun 20, 2023 7.727 7.854 7.718 7.766 19,847,198 +0.14(+1.78%)
Jun 16, 2023 7.591 7.669 7.494 7.630 15,205,388 -0.08(-1.01%)
Jun 15, 2023 7.718 7.853 7.620 7.708 23,975,218 +0.19(+2.59%)
Jun 14, 2023 7.436 7.572 7.387 7.514 33,468,282 +0.17(+2.38%)
Jun 13, 2023 7.543 7.582 7.280 7.339 32,117,382 -0.22(-2.96%)
Jun 12, 2023 7.562 7.572 7.319 7.562 18,707,176 +0.07(+0.91%)
Jun 09, 2023 7.416 7.571 7.368 7.494 12,691,309 -0.03(-0.39%)
Jun 08, 2023 7.280 7.543 7.261 7.523 16,352,411 +0.21(+2.93%)
Jun 07, 2023 7.582 7.630 7.261 7.309 23,378,358 -0.30(-3.96%)
Jun 06, 2023 7.494 7.630 7.397 7.611 13,684,786 +0.12(+1.56%)
Jun 05, 2023 7.387 7.630 7.358 7.494 16,740,796 -0.04(-0.52%)
Jun 02, 2023 7.757 7.776 7.523 7.533 15,152,343 -0.24(-3.12%)
Jun 01, 2023 7.834 7.903 7.689 7.776 18,732,084 +0.08(+1.01%)
May 31, 2023 7.504 7.757 7.465 7.698 22,474,896 +0.18(+2.46%)
May 30, 2023 7.377 7.552 7.330 7.514 23,439,678 +0.22(+3.07%)
May 26, 2023 7.086 7.309 7.066 7.290 20,870,478 +0.15(+2.04%)
May 25, 2023 7.222 7.241 7.076 7.144 21,509,042 -0.09(-1.21%)
May 24, 2023 7.358 7.377 7.207 7.232 23,473,754 -0.07(-0.93%)
May 23, 2023 7.183 7.358 7.144 7.300 23,658,866 +0.04(+0.54%)
May 22, 2023 7.358 7.455 7.232 7.261 23,912,768 -0.09(-1.19%)
May 19, 2023 7.368 7.494 7.290 7.348 28,510,680 -0.17(-2.20%)
May 18, 2023 7.582 7.591 7.476 7.514 25,150,780 -0.17(-2.15%)
May 17, 2023 7.776 7.805 7.620 7.679 15,975,187 -0.06(-0.75%)
May 16, 2023 7.640 7.737 7.562 7.737 30,526,612 -0.09(-1.12%)
May 15, 2023 7.863 7.883 7.795 7.825 21,543,186 -0.24(-3.01%)
May 12, 2023 8.233 8.291 8.058 8.068 11,909,669 -0.18(-2.24%)
May 11, 2023 8.311 8.359 8.170 8.252 22,193,576 +0.23(+2.91%)
May 10, 2023 7.951 8.077 7.936 8.019 23,686,532 +0.19(+2.48%)
May 09, 2023 7.912 7.941 7.795 7.825 18,834,296 -0.09(-1.11%)
May 08, 2023 7.922 8.000 7.873 7.912 24,083,296 -0.34(-4.12%)
May 05, 2023 8.116 8.252 8.058 8.252 16,026,128 -0.10(-1.16%)
May 04, 2023 8.301 8.622 8.301 8.349 26,043,026 -0.22(-2.61%)
May 03, 2023 8.515 8.661 8.349 8.573 26,379,570 +0.16(+1.85%)
May 02, 2023 8.058 8.437 8.038 8.418 23,271,276 +0.54(+6.91%)
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.