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

Biomea Fusion Inc (NQ: BMEA )

4.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2023 9.950 10.04 9.480 9.520 31,214 -0.17(-1.75%)
Jan 30, 2023 9.320 9.900 9.000 9.690 41,563 +0.45(+4.87%)
Jan 27, 2023 8.720 9.380 8.520 9.240 51,569 +0.29(+3.30%)
Jan 26, 2023 8.650 9.020 8.220 8.945 40,932 +0.35(+4.01%)
Jan 25, 2023 8.800 8.990 8.040 8.600 46,250 -0.24(-2.71%)
Jan 24, 2023 9.170 9.290 8.700 8.840 35,080 -0.33(-3.60%)
Jan 23, 2023 9.820 9.887 8.920 9.170 52,765 -0.65(-6.62%)
Jan 20, 2023 9.060 9.960 8.710 9.820 43,265 +0.68(+7.44%)
Jan 19, 2023 9.370 9.790 8.950 9.140 67,022 -0.25(-2.66%)
Jan 18, 2023 8.310 9.940 8.310 9.390 58,927 +1.08(+13.00%)
Jan 17, 2023 7.400 8.900 7.305 8.310 57,566 +0.87(+11.69%)
Jan 13, 2023 7.710 8.030 7.310 7.440 167,853 +0.22(+3.05%)
Jan 12, 2023 7.010 7.280 7.010 7.220 30,663 +0.21(+3.00%)
Jan 11, 2023 6.840 7.410 6.630 7.010 72,791 +0.17(+2.49%)
Jan 10, 2023 6.800 7.470 6.740 6.840 93,079 +0.04(+0.59%)
Jan 09, 2023 6.930 7.240 6.800 6.800 66,230 -0.25(-3.55%)
Jan 06, 2023 7.220 7.685 7.050 7.050 23,167 -0.45(-6.00%)
Jan 05, 2023 7.510 7.650 7.200 7.500 37,174 -0.16(-2.09%)
Jan 04, 2023 8.650 8.650 7.660 7.660 32,018 -0.82(-9.67%)
Jan 03, 2023 8.430 8.820 8.105 8.480 61,118 +0.05(+0.59%)
Dec 30, 2022 8.430 8.910 8.070 8.430 308,721 +0.04(+0.48%)
Dec 29, 2022 7.450 8.505 7.450 8.390 91,678 +1.06(+14.46%)
Dec 28, 2022 7.350 7.460 7.000 7.330 52,438 +0.01(+0.14%)
Dec 27, 2022 7.850 7.850 7.100 7.320 58,171 -0.45(-5.79%)
Dec 23, 2022 8.090 8.420 7.510 7.770 92,656 -0.60(-7.17%)
Dec 22, 2022 8.410 8.970 8.010 8.370 83,104 -0.05(-0.59%)
Dec 21, 2022 8.560 8.770 8.310 8.420 52,542 -0.19(-2.21%)
Dec 20, 2022 8.000 8.680 8.000 8.610 69,562 +0.70(+8.85%)
Dec 19, 2022 8.000 8.110 7.770 7.910 92,623 -0.15(-1.86%)
Dec 16, 2022 7.500 8.090 7.210 8.060 104,075 +0.59(+7.90%)
Dec 15, 2022 7.570 7.607 6.960 7.470 51,737 +0.15(+2.05%)
Dec 14, 2022 7.220 7.320 6.950 7.320 99,033 +0.11(+1.53%)
Dec 13, 2022 6.920 7.370 6.630 7.210 120,289 +0.58(+8.75%)
Dec 12, 2022 6.480 6.825 6.325 6.630 28,915 +0.28(+4.41%)
Dec 09, 2022 6.240 6.465 6.040 6.350 37,322 +0.05(+0.79%)
Dec 08, 2022 6.380 6.550 6.070 6.300 30,652 -0.06(-0.94%)
Dec 07, 2022 6.770 6.770 6.250 6.360 35,942 -0.36(-5.36%)
Dec 06, 2022 6.780 6.930 6.610 6.720 32,458 -0.05(-0.74%)
Dec 05, 2022 6.960 6.960 6.610 6.770 70,434 -0.19(-2.73%)
Dec 02, 2022 7.090 7.130 6.880 6.960 67,539 -0.20(-2.79%)
Dec 01, 2022 7.280 7.285 6.980 7.160 62,548 -0.03(-0.42%)
Nov 30, 2022 7.120 7.590 6.840 7.190 99,286 +0.17(+2.42%)
Nov 29, 2022 7.180 7.660 6.920 7.020 26,264 -0.16(-2.23%)
Nov 28, 2022 7.260 7.770 7.050 7.180 72,970 -0.18(-2.45%)
Nov 25, 2022 7.310 7.576 7.040 7.360 12,600 +0.00(+0.00%)
Nov 23, 2022 7.450 7.700 7.110 7.360 45,767 -0.09(-1.21%)
Nov 22, 2022 7.570 7.990 7.100 7.450 50,178 -0.04(-0.53%)
Nov 21, 2022 7.440 7.700 7.195 7.490 83,859 +0.13(+1.77%)
Nov 18, 2022 7.450 7.630 7.040 7.360 41,704 +0.09(+1.24%)
Nov 17, 2022 7.540 7.640 7.250 7.270 156,405 -0.33(-4.34%)
Nov 16, 2022 7.980 8.070 7.510 7.600 111,317 -0.46(-5.71%)
Nov 15, 2022 8.300 8.300 7.630 8.060 112,563 +0.09(+1.13%)
Nov 14, 2022 7.870 8.150 7.850 7.970 98,920 +0.06(+0.76%)
Nov 11, 2022 8.290 8.350 7.440 7.910 157,481 -0.52(-6.17%)
Nov 10, 2022 9.140 9.140 8.290 8.430 60,860 -0.48(-5.39%)
Nov 09, 2022 9.340 9.800 8.820 8.910 23,017 -0.55(-5.81%)
Nov 08, 2022 9.830 10.16 9.430 9.460 57,522 -0.61(-6.06%)
Nov 07, 2022 11.13 11.47 10.07 10.07 157,933 -1.14(-10.17%)
Nov 04, 2022 11.91 12.23 11.09 11.21 73,606 -0.39(-3.36%)
Nov 03, 2022 11.01 12.12 11.01 11.60 77,783 +0.29(+2.56%)
Nov 02, 2022 11.58 12.09 11.31 80,298 -0.10(-0.88%)
Nov 01, 2022 11.29 11.82 10.92 11.41 81,197 +0.41(+3.73%)
Oct 31, 2022 10.04 11.22 10.04 11.00 52,753 +0.72(+7.00%)
Oct 28, 2022 9.570 10.37 9.348 10.28 48,500 +0.72(+7.53%)
Oct 27, 2022 9.910 9.910 9.400 9.560 20,781 -0.25(-2.55%)
Oct 26, 2022 9.680 10.00 9.675 9.810 24,832 +0.21(+2.19%)
Oct 25, 2022 9.200 9.845 9.180 9.600 37,695 +0.40(+4.35%)
Oct 24, 2022 9.160 9.400 8.985 9.200 80,980 +0.08(+0.88%)
Oct 21, 2022 8.900 9.370 8.500 9.120 62,668 +0.30(+3.40%)
Oct 20, 2022 9.110 9.200 8.750 8.820 36,232 -0.19(-2.11%)
Oct 19, 2022 9.370 9.460 8.900 9.010 47,213 -0.38(-4.05%)
Oct 18, 2022 9.420 9.450 9.068 9.390 44,359 +0.09(+0.97%)
Oct 17, 2022 8.930 9.370 8.930 9.300 59,374 +0.25(+2.76%)
Oct 14, 2022 9.530 9.750 9.020 9.050 47,046 -0.31(-3.31%)
Oct 13, 2022 9.000 9.479 9.000 9.360 44,378 +0.16(+1.74%)
Oct 12, 2022 9.500 9.540 9.000 9.200 76,295 -0.31(-3.26%)
Oct 11, 2022 9.160 9.760 9.160 9.510 87,139 +0.08(+0.85%)
Oct 10, 2022 9.470 9.865 9.295 9.430 20,176 -0.04(-0.42%)
Oct 07, 2022 10.31 10.31 9.470 9.470 60,039 -0.81(-7.88%)
Oct 06, 2022 10.27 10.46 9.880 10.28 53,818 -0.07(-0.68%)
Oct 05, 2022 9.740 10.51 9.700 10.35 43,062 +0.22(+2.17%)
Oct 04, 2022 10.42 10.44 9.980 10.13 38,515 +0.05(+0.50%)
Oct 03, 2022 9.830 10.80 9.750 10.08 61,708 +0.30(+3.07%)
Sep 30, 2022 9.280 10.19 9.220 9.780 526,132 +0.27(+2.84%)
Sep 29, 2022 10.09 10.09 9.100 9.510 128,807 -0.48(-4.80%)
Sep 28, 2022 10.11 10.46 9.851 9.990 86,826 -0.13(-1.28%)
Sep 27, 2022 10.32 10.46 9.920 10.12 87,817 -0.14(-1.36%)
Sep 26, 2022 10.53 10.73 10.13 10.26 75,057 -0.25(-2.38%)
Sep 23, 2022 10.78 10.98 10.41 10.51 118,227 -0.50(-4.54%)
Sep 22, 2022 11.08 11.37 10.90 11.01 29,095 -0.15(-1.34%)
Sep 21, 2022 11.27 11.46 11.03 11.16 65,511 -0.16(-1.41%)
Sep 20, 2022 11.09 11.68 11.08 11.32 124,098 +0.21(+1.89%)
Sep 19, 2022 11.45 11.70 11.02 11.11 60,322 -0.52(-4.47%)
Sep 16, 2022 12.14 12.14 11.04 11.63 369,660 -0.81(-6.51%)
Sep 15, 2022 12.56 12.93 12.31 12.44 65,180 -0.23(-1.82%)
Sep 14, 2022 13.22 13.50 12.49 12.67 127,356 -0.63(-4.74%)
Sep 13, 2022 13.03 13.50 12.58 13.30 70,511 -0.01(-0.08%)
Sep 12, 2022 13.21 13.50 12.42 13.31 69,767 +0.03(+0.23%)
Sep 09, 2022 12.12 13.54 12.12 13.28 174,234 +1.26(+10.48%)
Sep 08, 2022 12.08 12.29 11.66 12.02 137,262 -0.14(-1.15%)
Sep 07, 2022 12.17 12.37 11.88 12.16 65,165 -0.10(-0.82%)
Sep 06, 2022 12.45 12.78 12.02 12.26 198,806 -0.05(-0.41%)
Sep 02, 2022 12.00 12.52 11.69 12.31 66,794 +0.32(+2.67%)
Sep 01, 2022 11.21 12.33 10.77 11.99 53,563 +0.49(+4.26%)
Aug 31, 2022 11.08 11.62 10.50 11.50 92,163 +0.44(+3.98%)
Aug 30, 2022 11.82 11.82 10.92 11.06 61,153 -0.68(-5.79%)
Aug 29, 2022 12.07 12.46 11.74 11.74 61,440 -0.50(-4.08%)
Aug 26, 2022 12.79 12.79 12.01 12.24 78,211 -0.27(-2.16%)
Aug 25, 2022 12.16 12.84 12.01 12.51 125,268 +0.35(+2.88%)
Aug 24, 2022 11.84 12.45 11.82 12.16 146,115 +0.26(+2.18%)
Aug 23, 2022 10.73 11.92 10.37 11.90 45,214 +1.17(+10.90%)
Aug 22, 2022 10.48 10.98 10.30 10.73 161,100 +0.08(+0.75%)
Aug 19, 2022 11.08 11.14 10.51 10.65 139,321 -0.46(-4.14%)
Aug 18, 2022 10.60 11.36 10.55 11.11 123,832 +0.51(+4.81%)
Aug 17, 2022 13.39 13.81 9.810 10.60 568,322 -3.01(-22.12%)
Aug 16, 2022 12.37 14.20 12.01 13.61 698,306 +1.34(+10.92%)
Aug 15, 2022 12.56 12.56 11.56 12.27 154,102 +0.33(+2.81%)
Aug 12, 2022 11.50 12.21 11.27 11.94 138,336 +0.44(+3.78%)
Aug 11, 2022 12.15 12.58 11.39 11.50 154,628 -0.42(-3.52%)
Aug 10, 2022 11.99 12.68 11.62 11.92 251,717 +0.25(+2.14%)
Aug 09, 2022 11.52 11.76 11.04 11.67 52,585 -0.05(-0.43%)
Aug 08, 2022 11.86 12.09 11.49 11.72 60,066 -0.13(-1.10%)
Aug 05, 2022 11.16 11.91 10.94 11.85 133,673 +0.81(+7.34%)
Aug 04, 2022 11.02 11.16 10.64 11.04 78,303 +0.09(+0.82%)
Aug 03, 2022 11.10 11.53 10.94 10.95 96,480 +0.00(+0.00%)
Aug 02, 2022 10.40 11.28 10.40 10.95 92,104 +0.45(+4.29%)
Aug 01, 2022 10.51 11.18 10.44 10.50 91,253 -0.10(-0.94%)
Jul 29, 2022 11.40 11.40 10.51 10.60 73,781 -0.83(-7.26%)
Jul 28, 2022 11.37 11.68 10.78 11.43 64,115 +0.17(+1.51%)
Jul 27, 2022 11.17 11.32 10.67 11.26 78,872 +0.19(+1.72%)
Jul 26, 2022 10.98 11.55 10.71 11.07 66,757 +0.03(+0.27%)
Jul 25, 2022 11.16 11.50 10.69 11.04 61,544 -0.03(-0.27%)
Jul 22, 2022 12.01 12.01 10.99 11.07 61,164 -0.78(-6.58%)
Jul 21, 2022 11.16 11.99 11.16 11.85 119,716 +0.79(+7.14%)
Jul 20, 2022 10.77 11.37 10.77 11.06 126,314 +0.33(+3.08%)
Jul 19, 2022 11.00 11.23 11.00 10.73 136,329 -0.17(-1.56%)
Jul 18, 2022 12.41 12.48 10.41 10.90 229,592 -1.16(-9.62%)
Jul 15, 2022 11.97 12.82 11.67 12.06 295,892 +0.27(+2.29%)
Jul 14, 2022 11.20 11.90 11.20 11.79 99,417 +0.57(+5.08%)
Jul 13, 2022 11.54 12.10 11.20 11.22 170,237 -0.71(-5.95%)
Jul 12, 2022 11.45 12.10 11.32 11.93 120,933 +0.38(+3.29%)
Jul 11, 2022 11.99 12.92 9.670 11.55 385,202 -0.23(-1.95%)
Jul 08, 2022 11.38 12.10 11.36 11.78 260,873 +0.34(+2.97%)
Jul 07, 2022 11.36 11.50 10.69 11.44 73,599 +0.00(+0.00%)
Jul 06, 2022 11.46 12.00 10.62 11.44 133,264 +0.16(+1.42%)
Jul 05, 2022 10.85 11.46 10.28 11.28 100,280 +0.13(+1.17%)
Jul 01, 2022 11.93 11.93 10.67 11.15 134,344 -0.83(-6.93%)
Jun 30, 2022 11.62 12.27 11.23 11.98 297,568 +0.58(+5.09%)
Jun 29, 2022 11.27 11.70 10.75 11.40 140,415 +0.27(+2.43%)
Jun 28, 2022 12.03 12.10 11.13 11.13 143,100 -0.90(-7.48%)
Jun 27, 2022 11.80 12.10 11.36 12.03 264,751 +0.08(+0.67%)
Jun 24, 2022 11.22 11.99 10.48 11.95 2,654,205 +0.81(+7.27%)
Jun 23, 2022 10.39 11.15 10.21 11.14 376,856 +0.94(+9.22%)
Jun 22, 2022 8.640 10.26 8.320 10.20 433,628 +1.25(+13.97%)
Jun 21, 2022 8.930 9.220 8.725 8.950 208,286 +0.20(+2.29%)
Jun 17, 2022 8.540 9.280 8.530 8.750 178,100 +0.29(+3.43%)
Jun 16, 2022 8.850 8.850 8.220 8.460 231,218 -0.31(-3.53%)
Jun 15, 2022 8.570 8.900 8.480 8.770 111,921 +0.23(+2.69%)
Jun 14, 2022 9.180 9.380 8.440 8.540 119,286 -0.37(-4.15%)
Jun 13, 2022 8.500 9.480 8.480 8.910 314,297 +0.48(+5.69%)
Jun 10, 2022 8.390 8.650 7.830 8.430 178,820 -0.15(-1.75%)
Jun 09, 2022 7.460 8.700 7.136 8.580 255,328 +1.17(+15.79%)
Jun 08, 2022 6.810 7.690 6.740 7.410 206,435 +0.44(+6.31%)
Jun 07, 2022 5.410 7.400 5.303 6.970 297,575 +1.59(+29.55%)
Jun 06, 2022 5.320 5.529 5.161 5.380 102,629 +0.04(+0.75%)
Jun 03, 2022 4.830 5.530 4.740 5.340 116,398 +0.55(+11.48%)
Jun 02, 2022 4.560 4.910 4.530 4.790 79,667 +0.34(+7.64%)
Jun 01, 2022 5.470 5.560 4.410 4.450 194,400 -1.04(-18.94%)
May 31, 2022 5.790 5.800 5.291 5.490 84,455 -0.32(-5.51%)
May 27, 2022 5.260 5.820 5.220 5.810 100,382 +0.61(+11.73%)
May 26, 2022 5.220 5.390 5.080 5.200 59,007 +0.01(+0.19%)
May 25, 2022 5.540 5.540 5.070 5.190 89,850 -0.43(-7.65%)
May 24, 2022 5.640 5.820 5.480 5.620 83,420 -0.11(-1.92%)
May 23, 2022 6.460 6.505 5.380 5.730 227,340 -0.81(-12.39%)
May 20, 2022 6.000 6.560 5.790 6.540 197,341 +0.51(+8.46%)
May 19, 2022 5.180 6.140 5.180 6.030 322,523 +0.84(+16.18%)
May 18, 2022 5.200 5.410 5.070 5.190 245,437 -0.03(-0.57%)
May 17, 2022 3.990 5.450 3.940 5.220 1,259,340 +1.34(+34.54%)
May 16, 2022 3.810 4.000 3.450 3.880 185,448 +0.02(+0.52%)
May 13, 2022 4.170 4.325 3.800 3.860 400,879 -0.33(-7.88%)
May 12, 2022 4.010 5.070 4.010 4.190 285,716 +0.09(+2.20%)
May 11, 2022 4.500 4.580 3.850 4.100 386,318 -0.44(-9.69%)
May 10, 2022 3.980 4.800 3.955 4.540 288,337 +0.57(+14.36%)
May 09, 2022 4.090 4.090 3.870 3.970 226,031 -0.04(-1.00%)
May 06, 2022 3.740 4.090 3.570 4.010 101,510 +0.29(+7.80%)
May 05, 2022 3.870 3.930 3.640 3.720 80,054 -0.17(-4.37%)
May 04, 2022 3.540 3.919 3.490 3.890 141,050 +0.35(+9.89%)
May 03, 2022 2.990 3.590 2.990 3.540 212,529 +0.54(+18.00%)
May 02, 2022 2.960 3.100 2.840 3.000 289,382 +0.00(+0.00%)
Apr 29, 2022 3.220 3.330 2.970 3.000 112,247 -0.27(-8.26%)
Apr 28, 2022 3.140 3.324 3.060 3.270 98,178 +0.20(+6.51%)
Apr 27, 2022 3.060 3.160 3.000 3.070 82,442 +0.00(+0.00%)
Apr 26, 2022 3.200 3.220 2.960 3.070 154,928 -0.19(-5.83%)
Apr 25, 2022 3.240 3.270 3.095 3.260 72,762 +0.04(+1.24%)
Apr 22, 2022 3.630 3.650 3.150 3.220 99,388 -0.44(-12.02%)
Apr 21, 2022 4.110 4.110 3.605 3.660 55,904 -0.42(-10.29%)
Apr 20, 2022 4.160 4.275 4.010 4.080 66,518 -0.08(-1.92%)
Apr 19, 2022 4.140 4.260 4.035 4.160 83,110 -0.03(-0.72%)
Apr 18, 2022 4.530 4.530 4.090 4.190 161,888 -0.36(-7.91%)
Apr 14, 2022 4.640 4.730 4.495 4.550 82,972 -0.04(-0.87%)
Apr 13, 2022 4.590 4.775 4.550 4.590 42,958 -0.01(-0.22%)
Apr 12, 2022 4.600 4.665 4.410 4.600 86,877 +0.04(+0.88%)
Apr 11, 2022 4.550 4.630 4.440 4.560 68,427 -0.02(-0.44%)
Apr 08, 2022 4.570 4.630 4.525 4.580 94,055 +0.01(+0.22%)
Apr 07, 2022 4.590 4.630 4.410 4.570 108,833 +0.02(+0.44%)
Apr 06, 2022 4.600 4.660 4.440 4.550 80,077 -0.04(-0.87%)
Apr 05, 2022 4.780 4.870 4.510 4.590 46,911 -0.13(-2.75%)
Apr 04, 2022 4.510 4.770 4.425 4.720 112,945 +0.31(+7.03%)
Apr 01, 2022 4.440 4.485 4.330 4.410 146,794 -0.05(-1.12%)
Mar 31, 2022 4.400 4.500 4.370 4.460 85,875 +0.07(+1.59%)
Mar 30, 2022 4.470 4.550 4.310 4.390 72,870 -0.07(-1.57%)
Mar 29, 2022 4.490 4.670 4.300 4.460 74,831 +0.00(+0.00%)
Mar 28, 2022 4.530 4.570 4.120 4.460 80,944 -0.08(-1.76%)
Mar 25, 2022 4.780 4.780 4.465 4.540 53,583 -0.21(-4.42%)
Mar 24, 2022 4.860 4.880 4.670 4.750 52,064 -0.13(-2.66%)
Mar 23, 2022 5.090 5.090 4.700 4.880 101,444 -0.24(-4.69%)
Mar 22, 2022 5.500 5.580 5.035 5.120 69,248 -0.40(-7.25%)
Mar 21, 2022 5.600 5.700 5.440 5.520 55,823 -0.10(-1.78%)
Mar 18, 2022 5.410 5.690 5.260 5.620 148,013 +0.21(+3.88%)
Mar 17, 2022 5.480 5.580 5.120 5.410 61,116 -0.13(-2.35%)
Mar 16, 2022 5.870 5.970 5.310 5.540 80,308 -0.30(-5.14%)
Mar 15, 2022 6.480 6.480 5.710 5.840 82,453 -0.60(-9.32%)
Mar 14, 2022 6.470 6.570 6.310 6.440 131,966 -0.12(-1.83%)
Mar 11, 2022 6.840 6.850 6.310 6.560 96,396 -0.15(-2.24%)
Mar 10, 2022 6.630 6.800 6.540 6.710 131,285 -0.12(-1.76%)
Mar 09, 2022 6.680 6.950 6.540 6.830 58,552 +0.25(+3.80%)
Mar 08, 2022 6.400 6.850 6.230 6.580 89,962 +0.18(+2.81%)
Mar 07, 2022 6.440 6.580 6.014 6.400 72,416 +0.05(+0.79%)
Mar 04, 2022 5.930 6.600 5.910 6.350 112,050 +0.45(+7.63%)
Mar 03, 2022 6.100 6.100 5.740 5.900 132,117 -0.10(-1.67%)
Mar 02, 2022 5.980 6.195 5.770 6.000 46,435 +0.07(+1.18%)
Mar 01, 2022 6.060 6.400 5.820 5.930 80,674 -0.48(-7.49%)
Feb 28, 2022 6.770 7.120 6.360 6.410 120,398 -0.47(-6.83%)
Feb 25, 2022 6.460 7.030 6.500 6.880 219,380 +0.45(+7.00%)
Feb 24, 2022 5.650 6.500 5.650 6.430 69,850 +0.39(+6.46%)
Feb 23, 2022 6.130 6.200 5.905 6.040 69,409 -0.03(-0.49%)
Feb 22, 2022 6.080 6.390 5.840 6.070 131,782 -0.16(-2.57%)
Feb 18, 2022 6.230 0 -0.37(-5.61%)
Feb 17, 2022 6.070 6.860 5.900 6.600 206,775 +0.40(+6.45%)
Feb 16, 2022 6.260 6.280 6.010 6.200 139,519 -0.11(-1.74%)
Feb 15, 2022 6.130 6.390 6.000 6.310 137,095 +0.28(+4.64%)
Feb 14, 2022 6.250 6.320 5.920 6.030 38,998 -0.18(-2.90%)
Feb 11, 2022 6.640 6.820 6.170 6.210 53,545 -0.44(-6.62%)
Feb 10, 2022 6.660 7.115 6.530 6.650 194,125 -0.04(-0.60%)
Feb 09, 2022 6.310 6.950 6.185 6.690 87,194 +0.42(+6.70%)
Feb 08, 2022 6.690 6.690 6.140 6.270 123,908 -0.34(-5.14%)
Feb 07, 2022 6.440 6.775 6.060 6.610 47,179 +0.09(+1.38%)
Feb 04, 2022 6.280 6.610 6.070 6.520 67,597 +0.18(+2.84%)
Feb 03, 2022 6.330 6.340 73,820 -0.09(-1.40%)
Feb 02, 2022 6.580 6.680 6.070 6.430 146,990 -0.13(-1.98%)
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.