Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ring Energy Inc (NY: REI )

1.910 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 29, 2020 1.150 1.210 1.060 1.190 1,840,000 -0.01(-0.83%)
May 28, 2020 1.250 1.330 1.200 1.200 1,393,478 -0.05(-4.00%)
May 27, 2020 1.250 1.270 1.180 1.250 1,114,069 +0.07(+5.93%)
May 26, 2020 1.140 1.180 1.070 1.180 1,457,269 +0.18(+18.00%)
May 22, 2020 1.070 1.090 1.000 1.000 1,238,500 -0.01(-0.99%)
May 21, 2020 0.9200 1.170 0.9200 1.010 2,724,507 +0.10(+11.10%)
May 20, 2020 0.8800 0.9400 0.8600 0.9091 898,657 +0.05(+5.97%)
May 19, 2020 0.8709 0.8899 0.8500 0.8579 798,447 -0.02(-2.03%)
May 18, 2020 0.8001 0.8900 0.8000 0.8757 1,813,294 +0.13(+16.76%)
May 15, 2020 0.7500 0.7665 0.7100 0.7500 925,400 +0.02(+2.33%)
May 14, 2020 0.7449 0.8000 0.6800 0.7329 1,067,983 +0.00(+0.38%)
May 13, 2020 0.8200 0.8300 0.7271 0.7301 1,170,931 -0.09(-11.29%)
May 12, 2020 0.8500 0.9371 0.8070 0.8230 2,490,666 +0.04(+4.49%)
May 11, 2020 0.8000 0.8000 0.7200 0.7876 1,245,696 +0.01(+1.63%)
May 08, 2020 0.7800 0.8000 0.7200 0.7750 1,383,600 +0.01(+1.88%)
May 07, 2020 0.7700 0.7800 0.7455 0.7607 547,946 +0.06(+8.50%)
May 06, 2020 0.8229 0.8295 0.7010 0.7011 939,462 -0.11(-13.20%)
May 05, 2020 0.8700 0.8899 0.8001 0.8077 776,267 -0.01(-1.51%)
May 04, 2020 0.8550 0.9483 0.8000 0.8201 1,242,694 -0.04(-4.84%)
May 01, 2020 0.9000 0.9299 0.8000 0.8618 1,266,100 -0.04(-4.24%)
Apr 30, 2020 0.7800 0.9200 0.7500 0.9000 1,911,390 +0.16(+21.21%)
Apr 29, 2020 0.7300 0.7588 0.6900 0.7425 1,061,502 +0.06(+8.13%)
Apr 28, 2020 0.6700 0.7100 0.6600 0.6867 563,822 +0.01(+2.05%)
Apr 27, 2020 0.7100 0.7200 0.6400 0.6729 936,323 -0.05(-6.57%)
Apr 24, 2020 0.7700 0.7700 0.6864 0.7202 1,449,000 +0.02(+2.90%)
Apr 23, 2020 0.6700 0.7798 0.6310 0.6999 2,947,754 +0.07(+11.10%)
Apr 22, 2020 0.6000 0.6300 0.5800 0.6300 1,391,759 +0.05(+8.62%)
Apr 21, 2020 0.5700 0.5904 0.5182 0.5800 1,209,206 +0.01(+1.79%)
Apr 20, 2020 0.5800 0.6300 0.5698 0.5698 1,262,366 -0.07(-10.69%)
Apr 17, 2020 0.5600 0.6580 0.5600 0.6380 1,516,900 +0.08(+14.48%)
Apr 16, 2020 0.6213 0.6213 0.5394 0.5573 1,722,431 -0.04(-7.12%)
Apr 15, 2020 0.6900 0.7000 0.5900 0.6000 2,807,166 -0.02(-3.23%)
Apr 14, 2020 0.6500 0.6700 0.6200 0.6200 2,462,448 -0.01(-1.59%)
Apr 13, 2020 0.7200 0.7600 0.6200 0.6300 1,174,770 -0.02(-2.64%)
Apr 09, 2020 0.7000 0.7000 0.5890 0.6471 1,752,300 +0.02(+2.73%)
Apr 08, 2020 0.6300 0.6635 0.5928 0.6299 1,081,766 +0.02(+3.77%)
Apr 07, 2020 0.6500 0.7300 0.5874 0.6070 1,347,691 -0.02(-3.65%)
Apr 06, 2020 0.5800 0.6450 0.5350 0.6300 1,518,591 +0.10(+18.87%)
Apr 03, 2020 0.6400 0.6800 0.5300 0.5300 1,726,200 -0.03(-5.36%)
Apr 02, 2020 0.5800 0.6499 0.5300 0.5600 2,007,745 +0.02(+3.34%)
Apr 01, 2020 0.6500 0.6519 0.5301 0.5419 1,240,080 -0.12(-17.73%)
Mar 31, 2020 0.6700 0.7000 0.6500 0.6587 508,348 -0.02(-2.26%)
Mar 30, 2020 0.6249 0.6798 0.5959 0.6739 980,221 +0.04(+5.66%)
Mar 27, 2020 0.7000 0.7196 0.6378 0.6378 449,400 -0.06(-8.11%)
Mar 26, 2020 0.7400 0.7500 0.6800 0.6941 852,786 -0.03(-3.93%)
Mar 25, 2020 0.6200 0.7600 0.6200 0.7225 869,470 +0.07(+11.15%)
Mar 24, 2020 0.6800 0.6939 0.6000 0.6500 960,681 -0.00(-0.57%)
Mar 23, 2020 0.6000 0.6780 0.5627 0.6537 1,210,155 -0.05(-6.53%)
Mar 20, 2020 0.7777 0.8150 0.6900 0.6994 1,056,700 -0.04(-6.01%)
Mar 19, 2020 0.6900 0.8000 0.6800 0.7441 1,034,771 +0.06(+9.20%)
Mar 18, 2020 0.6847 0.7100 0.6301 0.6814 756,004 -0.06(-7.76%)
Mar 17, 2020 0.6800 0.7627 0.6800 0.7387 1,176,290 +0.08(+11.99%)
Mar 16, 2020 0.6900 0.7978 0.6114 0.6596 1,079,606 -0.21(-24.56%)
Mar 13, 2020 0.7916 0.8743 0.7200 0.8743 649,600 +0.13(+17.15%)
Mar 12, 2020 0.7900 0.7900 0.6701 0.7463 1,107,524 -0.05(-6.56%)
Mar 11, 2020 0.6865 0.8010 0.6185 0.7987 1,258,622 +0.10(+14.39%)
Mar 10, 2020 0.8800 0.9500 0.6201 0.6982 2,632,248 +0.05(+7.42%)
Mar 09, 2020 0.5797 0.9100 0.5797 0.6500 2,172,001 -0.42(-39.25%)
Mar 06, 2020 1.220 1.220 1.060 1.070 1,110,100 -0.17(-13.71%)
Mar 05, 2020 1.320 1.340 1.210 1.240 999,522 -0.11(-8.15%)
Mar 04, 2020 1.350 1.400 1.290 1.350 620,718 +0.03(+2.27%)
Mar 03, 2020 1.440 1.490 1.320 1.320 789,550 -0.06(-4.35%)
Mar 02, 2020 1.440 1.450 1.350 1.380 682,200 -0.03(-2.13%)
Feb 28, 2020 1.350 1.520 1.290 1.410 992,600 -0.02(-1.40%)
Feb 27, 2020 1.480 1.550 1.350 1.430 1,080,090 -0.12(-7.74%)
Feb 26, 2020 1.630 1.660 1.510 1.550 1,097,621 -0.12(-7.19%)
Feb 25, 2020 1.820 1.820 1.650 1.670 702,485 -0.15(-8.24%)
Feb 24, 2020 1.770 1.840 1.720 1.820 568,701 -0.08(-4.21%)
Feb 21, 2020 1.900 1.910 1.850 1.900 407,200 -0.03(-1.55%)
Feb 20, 2020 1.920 1.980 1.880 1.930 618,830 +0.03(+1.58%)
Feb 19, 2020 1.850 1.920 1.830 1.900 685,292 +0.07(+3.83%)
Feb 18, 2020 1.930 1.990 1.770 1.830 1,328,463 -0.14(-7.11%)
Feb 14, 2020 2.020 2.070 1.970 1.970 541,700 -0.05(-2.48%)
Feb 13, 2020 1.980 2.040 1.910 2.020 857,415 +0.02(+1.00%)
Feb 12, 2020 2.100 2.120 1.970 2.000 977,874 -0.03(-1.48%)
Feb 11, 2020 2.010 2.040 1.970 2.030 724,509 +0.06(+3.05%)
Feb 10, 2020 2.050 2.060 1.920 1.970 993,111 -0.14(-6.64%)
Feb 07, 2020 2.180 2.180 2.060 2.110 360,000 -0.10(-4.52%)
Feb 06, 2020 2.260 2.290 2.180 2.210 488,570 -0.07(-3.07%)
Feb 05, 2020 2.150 2.295 2.150 2.280 927,487 +0.19(+9.09%)
Feb 04, 2020 2.030 2.090 1.930 2.090 1,105,759 +0.13(+6.63%)
Feb 03, 2020 2.150 2.150 1.950 1.960 1,177,181 -0.20(-9.26%)
Jan 31, 2020 2.250 2.291 2.130 2.160 1,151,000 -0.15(-6.49%)
Jan 30, 2020 2.280 2.370 2.210 2.310 666,975 -0.05(-2.12%)
Jan 29, 2020 2.390 2.440 2.210 2.360 998,297 -0.03(-1.26%)
Jan 28, 2020 2.310 2.440 2.300 2.390 739,249 +0.08(+3.46%)
Jan 27, 2020 2.300 2.430 2.250 2.310 1,264,552 -0.16(-6.48%)
Jan 24, 2020 2.450 2.495 2.300 2.470 1,242,300 -0.03(-1.20%)
Jan 23, 2020 2.350 2.510 2.240 2.500 896,669 +0.07(+2.88%)
Jan 22, 2020 2.500 2.500 2.360 2.430 841,935 -0.07(-2.80%)
Jan 21, 2020 2.640 2.680 2.440 2.500 1,098,319 -0.20(-7.41%)
Jan 17, 2020 2.740 2.787 2.660 2.700 659,100 +0.01(+0.37%)
Jan 16, 2020 2.650 2.900 2.650 2.690 1,091,115 +0.07(+2.67%)
Jan 15, 2020 2.700 2.730 2.590 2.620 628,887 -0.11(-4.03%)
Jan 14, 2020 2.680 2.740 2.520 2.730 1,347,973 +0.09(+3.41%)
Jan 13, 2020 2.870 2.870 2.630 2.640 1,113,905 -0.23(-8.01%)
Jan 10, 2020 2.980 3.080 2.870 2.870 885,000 -0.11(-3.69%)
Jan 09, 2020 3.000 3.010 2.900 2.980 1,343,295 -0.07(-2.30%)
Jan 08, 2020 3.300 3.310 2.970 3.050 1,298,514 -0.25(-7.58%)
Jan 07, 2020 3.100 3.300 2.910 3.300 1,668,863 +0.07(+2.17%)
Jan 06, 2020 2.890 3.240 2.800 3.230 2,108,292 +0.49(+17.88%)
Jan 03, 2020 2.710 2.880 2.670 2.740 1,629,000 +0.09(+3.40%)
Jan 02, 2020 2.660 2.670 2.560 2.650 885,688 +0.01(+0.38%)
Dec 31, 2019 2.500 2.700 2.500 2.640 1,087,400 +0.11(+4.35%)
Dec 30, 2019 2.590 2.650 2.520 2.530 848,067 -0.01(-0.39%)
Dec 27, 2019 2.650 2.680 2.450 2.540 986,200 -0.11(-4.15%)
Dec 26, 2019 2.630 2.700 2.620 2.650 563,444 +0.00(+0.00%)
Dec 24, 2019 2.770 2.770 2.620 2.650 681,700 -0.08(-2.93%)
Dec 23, 2019 2.710 2.750 2.600 2.730 1,607,607 +0.15(+5.81%)
Dec 20, 2019 2.620 2.641 2.480 2.580 3,213,200 -0.03(-1.15%)
Dec 19, 2019 2.720 2.720 2.560 2.610 1,187,849 +0.01(+0.38%)
Dec 18, 2019 2.410 2.720 2.380 2.600 1,500,221 +0.15(+6.12%)
Dec 17, 2019 2.350 2.600 2.350 2.450 1,184,000 +0.13(+5.60%)
Dec 16, 2019 2.320 2.490 2.310 2.320 1,055,558 +0.04(+1.75%)
Dec 13, 2019 2.390 2.447 2.230 2.280 799,200 -0.09(-3.80%)
Dec 12, 2019 2.270 2.490 2.180 2.370 1,022,675 +0.08(+3.49%)
Dec 11, 2019 2.270 2.300 2.120 2.290 940,189 +0.07(+3.15%)
Dec 10, 2019 2.090 2.220 2.030 2.220 988,760 +0.17(+8.29%)
Dec 09, 2019 2.020 2.110 2.000 2.050 454,101 +0.02(+0.99%)
Dec 06, 2019 1.910 2.050 1.900 2.030 968,700 +0.13(+6.84%)
Dec 05, 2019 1.920 2.000 1.900 1.900 602,627 -0.02(-1.04%)
Dec 04, 2019 1.860 2.000 1.840 1.920 645,136 +0.12(+6.67%)
Dec 03, 2019 1.810 1.840 1.770 1.800 542,717 -0.05(-2.70%)
Dec 02, 2019 1.930 2.027 1.820 1.850 768,796 -0.07(-3.65%)
Nov 29, 2019 1.990 2.050 1.900 1.920 580,900 -0.08(-4.00%)
Nov 27, 2019 2.000 2.050 1.960 2.000 541,000 +0.02(+1.01%)
Nov 26, 2019 1.970 2.060 1.880 1.980 1,481,041 +0.03(+1.54%)
Nov 25, 2019 1.890 1.990 1.850 1.950 659,943 +0.05(+2.63%)
Nov 22, 2019 1.950 1.970 1.850 1.900 426,100 +0.00(+0.00%)
Nov 21, 2019 1.960 1.960 1.850 1.900 547,894 -0.01(-0.52%)
Nov 20, 2019 1.720 2.020 1.710 1.910 1,041,991 +0.19(+11.05%)
Nov 19, 2019 1.760 1.780 1.700 1.720 572,680 -0.04(-2.27%)
Nov 18, 2019 1.940 2.000 1.750 1.760 1,076,533 -0.18(-9.28%)
Nov 15, 2019 2.110 2.124 1.940 1.940 1,060,900 -0.14(-6.73%)
Nov 14, 2019 2.220 2.290 2.060 2.080 1,068,808 -0.15(-6.73%)
Nov 13, 2019 2.270 2.290 2.160 2.230 719,262 -0.07(-3.04%)
Nov 12, 2019 2.370 2.460 2.260 2.300 1,199,682 -0.05(-2.13%)
Nov 11, 2019 2.370 2.540 2.250 2.350 1,507,213 -0.03(-1.26%)
Nov 08, 2019 2.240 2.380 2.130 2.380 1,698,000 +0.05(+2.15%)
Nov 07, 2019 2.040 2.350 1.950 2.330 2,477,532 +0.48(+25.95%)
Nov 06, 2019 2.010 2.010 1.800 1.850 1,225,033 -0.15(-7.50%)
Nov 05, 2019 1.840 2.070 1.840 2.000 1,533,193 +0.16(+8.70%)
Nov 04, 2019 1.780 1.850 1.770 1.840 1,005,686 +0.09(+5.14%)
Nov 01, 2019 1.670 1.760 1.655 1.750 662,100 +0.09(+5.42%)
Oct 31, 2019 1.650 1.690 1.600 1.660 766,518 +0.02(+1.22%)
Oct 30, 2019 1.680 1.730 1.620 1.640 646,619 -0.04(-2.38%)
Oct 29, 2019 1.790 1.820 1.670 1.680 900,595 -0.15(-8.20%)
Oct 28, 2019 1.740 1.870 1.740 1.830 633,325 +0.10(+5.78%)
Oct 25, 2019 1.690 1.760 1.640 1.730 593,300 +0.04(+2.37%)
Oct 24, 2019 1.760 1.790 1.655 1.690 715,830 -0.06(-3.43%)
Oct 23, 2019 1.670 1.800 1.620 1.750 1,013,067 +0.05(+2.94%)
Oct 22, 2019 1.630 1.705 1.550 1.700 1,141,601 +0.08(+4.94%)
Oct 21, 2019 1.760 1.760 1.460 1.620 1,482,246 -0.02(-1.22%)
Oct 18, 2019 1.900 1.910 1.640 1.640 1,085,700 -0.23(-12.30%)
Oct 17, 2019 1.670 1.900 1.600 1.870 2,948,676 +0.22(+13.33%)
Oct 16, 2019 1.520 1.710 1.360 1.650 3,758,243 +0.15(+10.00%)
Oct 15, 2019 1.330 1.520 1.310 1.500 3,338,159 +0.20(+15.38%)
Oct 14, 2019 1.470 1.480 1.300 1.300 2,330,209 -0.19(-12.75%)
Oct 11, 2019 1.450 1.500 1.440 1.490 894,800 +0.05(+3.47%)
Oct 10, 2019 1.410 1.440 1.350 1.440 920,223 +0.03(+2.13%)
Oct 09, 2019 1.430 1.480 1.390 1.410 649,985 +0.00(+0.00%)
Oct 08, 2019 1.460 1.510 1.410 1.410 545,236 -0.08(-5.37%)
Oct 07, 2019 1.510 1.550 1.450 1.490 633,068 +0.00(+0.00%)
Oct 04, 2019 1.520 1.550 1.420 1.490 817,400 -0.03(-1.97%)
Oct 03, 2019 1.470 1.530 1.380 1.520 930,609 +0.05(+3.40%)
Oct 02, 2019 1.550 1.550 1.410 1.470 1,015,442 -0.02(-1.34%)
Oct 01, 2019 1.640 1.660 1.490 1.490 1,006,420 -0.15(-9.15%)
Sep 30, 2019 1.670 1.680 1.600 1.640 911,455 -0.02(-1.20%)
Sep 27, 2019 1.780 1.790 1.650 1.660 780,000 -0.13(-7.26%)
Sep 26, 2019 1.740 1.880 1.710 1.790 1,679,110 +0.05(+2.87%)
Sep 25, 2019 1.740 1.760 1.650 1.740 1,108,259 -0.02(-1.14%)
Sep 24, 2019 1.790 1.890 1.730 1.760 1,695,355 -0.01(-0.56%)
Sep 23, 2019 1.870 1.890 1.720 1.770 1,369,975 -0.05(-2.75%)
Sep 20, 2019 1.600 1.830 1.590 1.820 2,393,900 +0.24(+15.19%)
Sep 19, 2019 1.630 1.640 1.530 1.580 865,557 -0.03(-1.86%)
Sep 18, 2019 1.590 1.630 1.550 1.610 809,687 -0.01(-0.62%)
Sep 17, 2019 1.760 1.790 1.550 1.620 1,144,919 -0.14(-7.95%)
Sep 16, 2019 1.750 1.830 1.635 1.760 3,495,264 +0.29(+19.73%)
Sep 13, 2019 1.460 1.500 1.380 1.470 1,886,400 +0.07(+5.00%)
Sep 12, 2019 1.500 1.530 1.390 1.400 2,026,376 -0.10(-6.67%)
Sep 11, 2019 1.790 1.850 1.500 1.500 1,834,361 -0.16(-9.64%)
Sep 10, 2019 1.650 1.780 1.600 1.660 2,212,410 +0.05(+3.11%)
Sep 09, 2019 1.410 1.620 1.410 1.610 1,752,423 +0.22(+15.83%)
Sep 06, 2019 1.440 1.460 1.380 1.390 542,100 -0.05(-3.47%)
Sep 05, 2019 1.440 1.485 1.400 1.440 1,324,967 +0.03(+2.13%)
Sep 04, 2019 1.350 1.450 1.305 1.410 1,492,528 +0.11(+8.46%)
Sep 03, 2019 1.410 1.420 1.280 1.300 893,722 -0.16(-10.96%)
Aug 30, 2019 1.470 1.510 1.230 1.460 2,088,800 -0.01(-0.68%)
Aug 29, 2019 1.540 1.650 1.460 1.470 921,652 -0.04(-2.65%)
Aug 28, 2019 1.380 1.600 1.370 1.510 1,057,835 +0.14(+10.22%)
Aug 27, 2019 1.480 1.510 1.340 1.370 1,576,788 -0.08(-5.52%)
Aug 26, 2019 1.430 1.480 1.410 1.450 797,087 +0.03(+2.11%)
Aug 23, 2019 1.550 1.570 1.405 1.420 1,333,100 -0.15(-9.55%)
Aug 22, 2019 1.670 1.720 1.560 1.570 970,125 -0.10(-5.99%)
Aug 21, 2019 1.680 1.750 1.640 1.670 832,432 +0.01(+0.60%)
Aug 20, 2019 1.750 1.760 1.640 1.660 985,042 -0.07(-4.05%)
Aug 19, 2019 1.820 1.830 1.680 1.730 1,129,047 -0.03(-1.70%)
Aug 16, 2019 1.720 1.820 1.695 1.760 2,225,900 +0.05(+2.92%)
Aug 15, 2019 1.920 1.950 1.600 1.710 1,914,236 -0.20(-10.47%)
Aug 14, 2019 2.070 2.070 1.880 1.910 913,081 -0.17(-8.17%)
Aug 13, 2019 2.080 2.160 2.031 2.080 595,060 -0.04(-1.89%)
Aug 12, 2019 2.080 2.150 1.950 2.120 692,210 +0.04(+1.92%)
Aug 09, 2019 2.200 2.200 2.010 2.080 825,100 -0.12(-5.45%)
Aug 08, 2019 2.240 2.240 1.966 2.200 3,097,642 +0.31(+16.40%)
Aug 07, 2019 2.100 2.110 1.860 1.890 1,539,271 -0.27(-12.50%)
Aug 06, 2019 2.140 2.180 1.990 2.160 924,313 +0.07(+3.35%)
Aug 05, 2019 2.220 2.230 2.080 2.090 529,396 -0.14(-6.28%)
Aug 02, 2019 2.310 2.390 2.170 2.230 613,700 -0.08(-3.46%)
Aug 01, 2019 2.480 2.520 2.250 2.310 960,488 -0.14(-5.71%)
Jul 31, 2019 2.500 2.630 2.440 2.450 1,069,494 -0.03(-1.21%)
Jul 30, 2019 2.300 2.580 2.260 2.480 820,636 +0.18(+7.83%)
Jul 29, 2019 2.430 2.520 2.280 2.300 754,517 -0.11(-4.56%)
Jul 26, 2019 2.410 2.450 2.320 2.410 902,200 -0.01(-0.41%)
Jul 25, 2019 2.600 2.658 2.370 2.420 1,668,526 -0.16(-6.20%)
Jul 24, 2019 2.740 2.740 2.540 2.580 1,096,821 -0.15(-5.49%)
Jul 23, 2019 3.000 3.070 2.700 2.730 1,493,015 -0.31(-10.20%)
Jul 22, 2019 2.990 3.080 2.960 3.040 268,349 +0.07(+2.36%)
Jul 19, 2019 2.910 2.980 2.870 2.970 560,000 +0.05(+1.71%)
Jul 18, 2019 3.010 3.020 2.880 2.920 1,811,495 -0.12(-3.95%)
Jul 17, 2019 3.110 3.140 3.020 3.040 1,356,500 -0.09(-2.88%)
Jul 16, 2019 3.260 3.290 3.090 3.130 984,240 -0.15(-4.57%)
Jul 15, 2019 3.300 3.320 3.150 3.280 918,899 +0.00(+0.00%)
Jul 12, 2019 3.300 3.340 3.260 3.280 736,400 +0.01(+0.31%)
Jul 11, 2019 3.440 3.440 3.260 3.270 392,539 -0.13(-3.82%)
Jul 10, 2019 3.360 3.410 3.230 3.400 795,042 +0.11(+3.34%)
Jul 09, 2019 3.320 3.330 3.230 3.290 411,814 -0.03(-0.90%)
Jul 08, 2019 3.330 3.440 3.310 3.320 809,429 -0.02(-0.60%)
Jul 05, 2019 3.230 3.360 3.230 3.340 495,700 +0.09(+2.77%)
Jul 03, 2019 3.200 3.280 3.170 3.250 406,400 +0.05(+1.56%)
Jul 02, 2019 3.380 3.380 3.170 3.200 619,125 -0.17(-5.04%)
Jul 01, 2019 3.310 3.430 3.300 3.370 702,848 +0.12(+3.69%)
Jun 28, 2019 3.240 3.400 3.200 3.250 2,864,900 +0.03(+0.93%)
Jun 27, 2019 3.260 3.310 3.175 3.220 1,334,009 -0.01(-0.31%)
Jun 26, 2019 3.330 3.450 3.230 3.230 1,275,761 -0.03(-0.92%)
Jun 25, 2019 3.200 3.310 3.160 3.260 585,723 +0.03(+0.93%)
Jun 24, 2019 3.230 3.300 3.180 3.230 661,815 +0.04(+1.25%)
Jun 21, 2019 3.290 3.330 3.160 3.190 1,763,200 -0.11(-3.33%)
Jun 20, 2019 3.300 3.370 3.230 3.300 846,084 +0.10(+3.12%)
Jun 19, 2019 3.340 3.340 3.190 3.200 509,750 -0.15(-4.48%)
Jun 18, 2019 3.340 3.440 3.340 3.350 589,479 +0.07(+2.13%)
Jun 17, 2019 3.260 3.310 3.150 3.280 558,888 -0.03(-0.91%)
Jun 14, 2019 3.420 3.480 3.260 3.310 645,200 -0.12(-3.50%)
Jun 13, 2019 3.410 3.540 3.310 3.430 919,363 +0.09(+2.69%)
Jun 12, 2019 3.550 3.620 3.330 3.340 654,969 -0.25(-6.96%)
Jun 11, 2019 3.780 3.861 3.560 3.590 679,595 -0.18(-4.77%)
Jun 10, 2019 3.890 3.940 3.735 3.770 740,546 -0.05(-1.31%)
Jun 07, 2019 3.770 3.830 3.650 3.820 681,900 +0.09(+2.41%)
Jun 06, 2019 3.900 3.940 3.550 3.730 873,140 -0.06(-1.58%)
Jun 05, 2019 3.830 3.870 3.620 3.790 1,113,788 -0.01(-0.26%)
Jun 04, 2019 3.760 3.880 3.730 3.800 566,582 +0.06(+1.60%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.