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

Tilray Inc (TSX: TLRY )

2.400 -0.060 (-2.44%)
Streaming Delayed Price Updated: 3:31 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, 2024 2.540 2.550 2.450 2.450 1,145,071 -0.11(-4.30%)
Jan 30, 2024 2.600 2.620 2.550 2.560 873,658 -0.08(-3.03%)
Jan 29, 2024 2.580 2.650 2.510 2.640 1,147,107 +0.05(+1.93%)
Jan 26, 2024 2.650 2.670 2.570 2.590 1,066,492 -0.08(-3.00%)
Jan 25, 2024 2.670 2.720 2.640 2.670 918,757 -0.02(-0.74%)
Jan 24, 2024 2.770 2.770 2.650 2.690 909,862 -0.05(-1.82%)
Jan 23, 2024 2.750 2.820 2.700 2.740 1,027,758 +0.01(+0.37%)
Jan 22, 2024 2.650 2.780 2.650 2.730 1,079,247 +0.04(+1.49%)
Jan 19, 2024 2.620 2.690 2.550 2.690 1,013,681 +0.05(+1.89%)
Jan 18, 2024 2.800 2.840 2.610 2.640 1,569,893 -0.17(-6.05%)
Jan 17, 2024 2.750 2.860 2.730 2.810 1,449,440 +0.01(+0.36%)
Jan 16, 2024 2.600 2.840 2.550 2.800 2,345,240 +0.18(+6.87%)
Jan 15, 2024 2.590 2.630 2.550 2.620 577,887 +0.09(+3.56%)
Jan 12, 2024 2.550 2.620 2.470 2.530 1,268,928 -0.01(-0.39%)
Jan 11, 2024 2.640 2.680 2.480 2.540 2,324,188 -0.15(-5.58%)
Jan 10, 2024 2.810 2.810 2.570 2.690 2,987,341 -0.14(-4.95%)
Jan 09, 2024 3.290 3.400 2.810 2.830 4,419,039 -0.29(-9.29%)
Jan 08, 2024 3.060 3.180 3.010 3.120 1,348,648 +0.09(+2.97%)
Jan 05, 2024 3.000 3.150 2.960 3.030 1,485,418 -0.03(-0.98%)
Jan 04, 2024 3.090 3.120 2.940 3.060 1,573,222 -0.01(-0.33%)
Jan 03, 2024 2.910 3.230 2.830 3.070 1,896,300 +0.10(+3.37%)
Jan 02, 2024 3.010 3.190 2.920 2.970 1,363,213 -0.09(-2.94%)
Dec 29, 2023 3.060 0 -0.11(-3.47%)
Dec 28, 2023 2.980 3.320 2.940 3.170 2,258,752 +0.21(+7.09%)
Dec 27, 2023 3.010 3.150 2.960 2.960 1,930,300 +0.07(+2.42%)
Dec 22, 2023 2.890 0 +0.17(+6.25%)
Dec 21, 2023 2.750 2.750 2.630 2.720 1,110,574 +0.04(+1.49%)
Dec 20, 2023 2.690 3.010 2.640 2.680 2,067,739 -0.06(-2.19%)
Dec 19, 2023 2.650 2.740 2.650 2.740 873,043 +0.09(+3.40%)
Dec 18, 2023 2.740 2.750 2.620 2.650 926,310 -0.11(-3.99%)
Dec 15, 2023 2.740 2.830 2.690 2.760 1,332,977 +0.02(+0.73%)
Dec 14, 2023 2.590 2.830 2.590 2.740 2,338,430 +0.15(+5.79%)
Dec 13, 2023 2.400 2.590 2.370 2.590 1,392,275 +0.14(+5.71%)
Dec 12, 2023 2.490 2.500 2.410 2.450 612,443 -0.04(-1.61%)
Dec 11, 2023 2.600 2.610 2.490 2.490 916,131 -0.11(-4.23%)
Dec 08, 2023 2.500 2.610 2.500 2.600 1,180,375 +0.07(+2.77%)
Dec 07, 2023 2.490 2.530 2.430 2.530 995,676 +0.01(+0.40%)
Dec 06, 2023 2.550 2.620 2.490 2.520 821,940 +0.00(+0.00%)
Dec 05, 2023 2.730 2.830 2.520 2.520 1,749,398 -0.24(-8.70%)
Dec 04, 2023 2.560 2.810 2.550 2.760 1,567,403 +0.19(+7.39%)
Dec 01, 2023 2.410 2.570 2.410 2.570 1,237,447 +0.15(+6.20%)
Nov 30, 2023 2.460 2.480 2.400 2.420 554,898 -0.05(-2.02%)
Nov 29, 2023 2.430 2.550 2.430 2.470 932,810 +0.07(+2.92%)
Nov 28, 2023 2.400 2.420 2.340 2.400 350,658 -0.02(-0.83%)
Nov 27, 2023 2.450 2.500 2.400 2.420 460,186 -0.06(-2.42%)
Nov 24, 2023 2.440 2.490 2.440 2.480 255,915 +0.05(+2.06%)
Nov 23, 2023 2.420 2.460 2.420 2.430 77,250 -0.03(-1.22%)
Nov 22, 2023 2.450 2.500 2.430 2.460 349,210 +0.01(+0.41%)
Nov 21, 2023 2.480 2.480 2.400 2.450 512,360 -0.04(-1.61%)
Nov 20, 2023 2.490 2.580 2.480 2.490 801,102 +0.00(+0.00%)
Nov 17, 2023 2.410 2.510 2.380 2.490 810,945 +0.10(+4.18%)
Nov 16, 2023 2.470 2.490 2.380 2.390 494,368 -0.10(-4.02%)
Nov 15, 2023 2.430 2.610 2.420 2.490 1,251,098 +0.12(+5.06%)
Nov 14, 2023 2.340 2.440 2.320 2.370 672,619 +0.04(+1.72%)
Nov 13, 2023 2.290 2.340 2.230 2.330 461,933 +0.00(+0.00%)
Nov 10, 2023 2.300 2.340 2.240 2.330 746,970 +0.02(+0.87%)
Nov 09, 2023 2.430 2.450 2.290 2.310 925,965 -0.12(-4.94%)
Nov 08, 2023 2.500 2.540 2.400 2.430 1,024,875 -0.06(-2.41%)
Nov 07, 2023 2.500 2.550 2.460 2.490 817,554 -0.04(-1.58%)
Nov 06, 2023 2.670 2.700 2.500 2.530 1,009,659 -0.10(-3.80%)
Nov 03, 2023 2.570 2.710 2.540 2.630 891,797 +0.14(+5.62%)
Nov 02, 2023 2.370 2.590 2.370 2.490 1,121,969 +0.09(+3.75%)
Nov 01, 2023 2.460 2.490 2.380 2.400 735,917 -0.07(-2.83%)
Oct 31, 2023 2.390 2.500 2.390 2.470 1,136,990 +0.07(+2.92%)
Oct 30, 2023 2.380 2.470 2.360 2.400 554,317 +0.02(+0.84%)
Oct 27, 2023 2.450 2.490 2.370 2.380 615,189 -0.06(-2.46%)
Oct 26, 2023 2.470 2.530 2.420 2.440 637,605 -0.05(-2.01%)
Oct 25, 2023 2.630 2.650 2.470 2.490 935,608 -0.16(-6.04%)
Oct 24, 2023 2.450 2.680 2.450 2.650 1,054,500 +0.21(+8.61%)
Oct 23, 2023 2.460 2.530 2.410 2.440 903,100 -0.07(-2.79%)
Oct 20, 2023 2.600 2.640 2.510 2.510 660,731 -0.11(-4.20%)
Oct 19, 2023 2.690 2.770 2.620 2.620 722,256 -0.08(-2.96%)
Oct 18, 2023 2.800 2.820 2.690 2.700 598,476 -0.15(-5.26%)
Oct 17, 2023 2.750 2.850 2.740 2.850 714,055 +0.08(+2.89%)
Oct 16, 2023 2.720 2.790 2.660 2.770 877,842 +0.03(+1.09%)
Oct 13, 2023 2.680 2.770 2.680 2.740 577,719 +0.03(+1.11%)
Oct 12, 2023 2.790 2.790 2.670 2.710 956,191 -0.08(-2.87%)
Oct 11, 2023 2.910 2.940 2.790 2.790 870,319 -0.12(-4.12%)
Oct 10, 2023 2.800 2.960 2.780 2.910 1,063,210 +0.10(+3.56%)
Oct 06, 2023 2.810 0 -0.12(-4.10%)
Oct 05, 2023 3.050 3.050 2.880 2.930 1,748,843 -0.16(-5.18%)
Oct 04, 2023 3.230 3.250 2.850 3.090 2,403,761 +0.00(+0.00%)
Oct 03, 2023 3.060 3.160 3.020 3.090 973,839 -0.01(-0.32%)
Oct 02, 2023 3.250 3.310 3.030 3.100 1,505,400 -0.13(-4.02%)
Sep 29, 2023 3.180 3.280 3.150 3.230 1,418,318 +0.07(+2.22%)
Sep 28, 2023 3.190 3.220 3.070 3.160 969,307 -0.09(-2.77%)
Sep 27, 2023 3.380 3.530 3.120 3.250 2,856,220 +0.01(+0.31%)
Sep 26, 2023 3.430 3.540 3.240 3.240 1,700,093 -0.20(-5.81%)
Sep 25, 2023 3.220 3.480 3.430 3.440 1,748,212 +0.22(+6.83%)
Sep 22, 2023 3.250 3.310 3.180 3.220 1,129,493 +0.01(+0.31%)
Sep 21, 2023 3.280 3.280 3.160 3.210 1,187,552 -0.13(-3.89%)
Sep 20, 2023 3.360 3.460 3.260 3.340 2,005,946 +0.04(+1.21%)
Sep 19, 2023 3.460 3.530 3.260 3.300 2,098,777 -0.14(-4.07%)
Sep 18, 2023 3.900 3.910 3.410 3.440 4,399,600 -0.57(-14.21%)
Sep 15, 2023 4.170 4.360 3.970 4.010 4,774,762 -0.03(-0.74%)
Sep 14, 2023 3.990 4.180 3.940 4.040 2,479,818 +0.05(+1.25%)
Sep 13, 2023 3.940 4.060 3.780 3.990 2,538,077 +0.07(+1.79%)
Sep 12, 2023 4.370 4.440 3.920 3.920 5,319,503 -0.55(-12.30%)
Sep 11, 2023 4.180 4.570 4.150 4.470 6,044,011 +0.37(+9.02%)
Sep 08, 2023 3.990 4.250 3.990 4.100 3,018,355 +0.04(+0.99%)
Sep 07, 2023 3.970 4.240 3.850 4.060 2,755,546 -0.01(-0.25%)
Sep 06, 2023 4.360 4.460 3.880 4.070 3,931,631 -0.16(-3.78%)
Sep 05, 2023 4.120 4.640 4.050 4.230 5,500,563 +0.18(+4.44%)
Sep 01, 2023 4.050 0 +0.07(+1.76%)
Aug 31, 2023 3.710 4.200 3.600 3.980 6,478,922 +0.39(+10.86%)
Aug 30, 2023 3.250 3.930 3.180 3.590 4,511,081 +0.34(+10.46%)
Aug 29, 2023 3.160 3.320 3.130 3.250 1,062,763 +0.06(+1.88%)
Aug 28, 2023 3.220 3.220 3.100 3.190 748,822 +0.01(+0.31%)
Aug 25, 2023 3.090 3.210 3.010 3.180 1,134,167 +0.11(+3.58%)
Aug 24, 2023 3.380 3.380 3.060 3.070 2,125,138 -0.31(-9.17%)
Aug 23, 2023 3.370 3.430 3.320 3.380 851,488 -0.01(-0.29%)
Aug 22, 2023 3.380 3.490 3.360 3.390 948,003 +0.01(+0.30%)
Aug 21, 2023 3.590 3.660 3.340 3.380 1,640,333 -0.22(-6.11%)
Aug 18, 2023 3.560 3.820 3.500 3.600 2,151,958 +0.02(+0.56%)
Aug 17, 2023 3.570 3.770 3.470 3.580 1,740,364 -0.01(-0.28%)
Aug 16, 2023 3.330 3.750 3.280 3.590 2,144,799 +0.17(+4.97%)
Aug 15, 2023 3.470 3.520 3.310 3.420 1,079,727 -0.13(-3.66%)
Aug 14, 2023 3.490 3.580 3.350 3.550 1,037,834 +0.04(+1.14%)
Aug 11, 2023 3.450 3.700 3.440 3.510 1,408,935 +0.00(+0.00%)
Aug 10, 2023 3.820 3.830 3.450 3.510 2,499,003 -0.33(-8.59%)
Aug 09, 2023 4.070 4.070 3.700 3.840 4,049,971 -0.22(-5.42%)
Aug 08, 2023 3.300 4.120 3.210 4.060 6,794,948 +0.96(+30.97%)
Aug 04, 2023 3.100 0 -0.13(-4.02%)
Aug 03, 2023 3.150 3.310 3.060 3.230 1,352,600 +0.07(+2.22%)
Aug 02, 2023 3.020 3.400 2.960 3.160 2,916,529 +0.01(+0.32%)
Aug 01, 2023 3.290 3.310 3.100 3.150 2,274,168 -0.16(-4.83%)
Jul 31, 2023 3.180 3.360 2.990 3.310 3,369,996 +0.29(+9.60%)
Jul 28, 2023 2.900 3.070 2.820 3.020 3,118,284 +0.20(+7.09%)
Jul 27, 2023 2.630 3.030 2.590 2.820 4,222,871 +0.27(+10.59%)
Jul 26, 2023 2.590 2.780 2.500 2.550 4,481,053 +0.35(+15.91%)
Jul 25, 2023 2.220 2.260 2.200 2.200 789,377 -0.02(-0.90%)
Jul 24, 2023 2.210 2.240 2.190 2.220 372,310 +0.01(+0.45%)
Jul 21, 2023 2.220 2.240 2.140 2.210 758,793 +0.05(+2.31%)
Jul 20, 2023 2.320 2.320 2.140 2.160 1,016,725 -0.14(-6.09%)
Jul 19, 2023 2.180 2.350 2.180 2.300 1,694,453 +0.10(+4.55%)
Jul 18, 2023 2.240 2.240 2.160 2.200 861,802 -0.04(-1.79%)
Jul 17, 2023 2.200 2.240 2.170 2.240 714,869 +0.04(+1.82%)
Jul 14, 2023 2.330 2.340 2.140 2.200 1,334,155 -0.17(-7.17%)
Jul 13, 2023 2.280 2.400 2.260 2.370 1,157,164 +0.09(+3.95%)
Jul 12, 2023 2.380 2.400 2.230 2.280 1,069,197 -0.04(-1.72%)
Jul 11, 2023 2.300 2.470 2.260 2.320 1,378,142 +0.03(+1.31%)
Jul 10, 2023 2.180 2.340 2.130 2.290 1,344,204 +0.13(+6.02%)
Jul 07, 2023 2.070 2.220 2.040 2.160 1,239,241 +0.09(+4.35%)
Jul 06, 2023 2.130 2.250 2.060 2.070 1,569,847 -0.11(-5.05%)
Jul 05, 2023 2.250 2.250 2.130 2.180 1,061,245 -0.10(-4.39%)
Jul 04, 2023 2.160 2.300 2.160 2.280 924,474 +0.23(+11.22%)
Jun 30, 2023 2.050 0 -0.08(-3.76%)
Jun 29, 2023 2.090 2.180 2.080 2.130 917,276 +0.04(+1.91%)
Jun 28, 2023 2.080 2.100 2.040 2.090 641,826 +0.00(+0.00%)
Jun 27, 2023 2.100 2.130 2.060 2.090 724,482 +0.03(+1.46%)
Jun 26, 2023 2.000 2.100 2.000 2.060 787,099 +0.07(+3.52%)
Jun 23, 2023 2.070 2.080 1.990 1.990 1,320,140 -0.13(-6.13%)
Jun 22, 2023 2.090 2.120 2.000 2.120 713,336 +0.01(+0.47%)
Jun 21, 2023 2.050 2.140 1.970 2.110 1,063,754 +0.04(+1.93%)
Jun 20, 2023 2.120 2.120 2.010 2.070 1,179,435 -0.08(-3.72%)
Jun 19, 2023 2.080 2.160 2.080 2.150 353,142 +0.04(+1.90%)
Jun 16, 2023 2.130 2.150 2.060 2.110 934,081 -0.03(-1.40%)
Jun 15, 2023 2.160 2.200 2.120 2.140 628,208 -1.57(-42.32%)
May 08, 2023 3.690 3.730 3.560 3.710 699,259 +0.01(+0.27%)
May 05, 2023 3.510 3.750 3.490 3.700 1,259,893 +0.29(+8.50%)
May 04, 2023 3.230 3.560 3.230 3.410 1,244,289 +0.16(+4.92%)
May 03, 2023 3.080 3.330 3.070 3.250 1,094,812 +0.15(+4.84%)
May 02, 2023 3.050 3.130 3.000 3.100 782,084 +0.03(+0.98%)
May 01, 2023 3.150 3.180 3.040 3.070 833,754 -0.10(-3.15%)
Apr 28, 2023 3.270 3.300 3.170 3.170 916,817 -0.05(-1.55%)
Apr 27, 2023 3.180 3.310 3.120 3.220 1,408,809 +0.27(+9.15%)
Apr 26, 2023 3.100 3.100 2.950 2.950 729,784 -0.09(-2.96%)
Apr 25, 2023 3.160 3.170 3.030 3.040 510,369 -0.12(-3.80%)
Apr 24, 2023 3.110 3.200 3.090 3.160 666,109 +0.04(+1.28%)
Apr 21, 2023 3.170 3.210 3.120 3.120 404,594 -0.05(-1.58%)
Apr 20, 2023 3.300 3.300 3.120 3.170 891,383 -0.08(-2.46%)
Apr 19, 2023 3.300 3.310 3.220 3.250 399,072 -0.03(-0.91%)
Apr 18, 2023 3.360 3.380 3.270 3.280 552,379 -0.06(-1.80%)
Apr 17, 2023 3.180 3.360 3.170 3.340 881,335 +0.17(+5.36%)
Apr 14, 2023 3.250 3.390 3.160 3.170 1,182,897 -0.08(-2.46%)
Apr 13, 2023 3.310 3.350 3.240 3.250 1,012,988 -0.03(-0.91%)
Apr 12, 2023 3.420 3.460 3.280 3.280 1,107,576 -0.10(-2.96%)
Apr 11, 2023 3.470 3.520 3.320 3.380 2,193,710 -0.35(-9.38%)
Apr 10, 2023 3.530 3.740 3.490 3.730 1,064,433 +0.22(+6.27%)
Apr 06, 2023 3.510 0 +0.23(+7.01%)
Apr 05, 2023 3.320 3.380 3.270 3.280 856,403 -0.07(-2.09%)
Apr 04, 2023 3.420 3.420 3.330 3.350 538,745 -0.05(-1.47%)
Apr 03, 2023 3.400 3.470 3.370 3.400 436,475 -0.03(-0.87%)
Mar 31, 2023 3.430 3.510 3.420 3.430 549,366 +0.01(+0.29%)
Mar 30, 2023 3.540 3.540 3.400 3.420 445,770 -0.09(-2.56%)
Mar 29, 2023 3.430 3.510 3.430 3.510 775,123 +0.11(+3.24%)
Mar 28, 2023 3.550 3.550 3.360 3.400 547,976 -0.15(-4.23%)
Mar 27, 2023 3.600 3.610 3.490 3.550 478,197 -0.04(-1.11%)
Mar 24, 2023 3.530 3.620 3.490 3.590 554,225 +0.02(+0.56%)
Mar 23, 2023 3.610 3.690 3.520 3.570 729,958 +0.04(+1.13%)
Mar 22, 2023 3.670 3.710 3.510 3.530 960,786 -0.12(-3.29%)
Mar 21, 2023 3.380 3.740 3.380 3.650 1,013,557 +0.28(+8.31%)
Mar 20, 2023 3.570 3.610 3.350 3.370 900,385 -0.23(-6.39%)
Mar 17, 2023 3.550 3.650 3.470 3.600 1,417,368 +0.05(+1.41%)
Mar 16, 2023 3.250 3.680 3.200 3.550 1,555,107 +0.32(+9.91%)
Mar 15, 2023 3.240 3.290 3.150 3.230 690,279 -0.06(-1.82%)
Mar 14, 2023 3.400 3.400 3.260 3.290 747,987 -0.04(-1.20%)
Mar 13, 2023 3.240 3.460 3.220 3.330 1,203,310 -0.02(-0.60%)
Mar 10, 2023 3.520 3.520 3.320 3.350 894,836 -0.16(-4.56%)
Mar 09, 2023 3.600 3.650 3.480 3.510 616,193 -0.09(-2.50%)
Mar 08, 2023 3.600 3.610 3.540 3.600 711,656 +0.00(+0.00%)
Mar 07, 2023 3.700 3.700 3.590 3.600 621,729 -0.05(-1.37%)
Mar 06, 2023 3.800 3.820 3.630 3.650 738,333 -0.14(-3.69%)
Mar 03, 2023 3.730 3.820 3.700 3.790 776,360 +0.09(+2.43%)
Mar 02, 2023 3.710 3.750 3.670 3.700 418,065 -0.02(-0.54%)
Mar 01, 2023 3.860 3.860 3.720 3.720 715,183 -0.13(-3.38%)
Feb 28, 2023 3.740 3.850 3.730 3.850 612,803 +0.12(+3.22%)
Feb 27, 2023 3.850 3.880 3.730 3.730 600,096 -0.12(-3.12%)
Feb 24, 2023 3.830 3.850 3.790 3.850 520,363 -0.01(-0.26%)
Feb 23, 2023 3.860 3.910 3.770 3.860 650,532 +0.02(+0.52%)
Feb 22, 2023 3.790 3.860 3.740 3.840 732,415 +0.06(+1.59%)
Feb 21, 2023 3.980 4.020 3.740 3.780 1,019,630 -0.27(-6.67%)
Feb 17, 2023 4.050 0 -0.06(-1.46%)
Feb 16, 2023 4.050 4.210 4.050 4.110 1,280,892 +0.00(+0.00%)
Feb 15, 2023 3.930 4.170 3.910 4.110 1,007,254 +0.14(+3.53%)
Feb 14, 2023 3.820 3.970 3.790 3.970 1,053,998 +0.13(+3.39%)
Feb 13, 2023 3.840 3.880 3.760 3.840 735,031 +0.04(+1.05%)
Feb 10, 2023 3.850 3.920 3.740 3.800 1,179,294 -0.05(-1.30%)
Feb 09, 2023 4.060 4.090 3.810 3.850 1,658,925 -0.22(-5.41%)
Feb 08, 2023 4.190 4.250 4.070 4.070 635,756 -0.14(-3.33%)
Feb 07, 2023 4.310 4.310 4.070 4.210 1,561,499 -0.09(-2.09%)
Feb 06, 2023 4.290 4.390 4.250 4.300 784,187 -0.02(-0.46%)
Feb 03, 2023 4.350 4.510 4.300 4.320 1,203,278 -0.13(-2.92%)
Feb 02, 2023 4.530 4.780 4.410 4.450 2,035,362 +0.02(+0.45%)
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.