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

Novavax Inc (NQ: NVAX )

3.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2022 87.30 94.70 93.70 10,398,331 +10.78(+13.00%)
Jan 28, 2022 75.41 83.05 70.55 82.92 7,771,585 +9.99(+13.70%)
Jan 27, 2022 81.23 81.58 71.70 72.93 4,553,170 -6.25(-7.89%)
Jan 26, 2022 80.79 87.53 77.72 79.18 8,119,238 +1.97(+2.55%)
Jan 25, 2022 78.46 87.20 75.44 77.21 7,561,367 -2.26(-2.84%)
Jan 24, 2022 81.12 81.12 66.38 79.47 12,993,647 -5.18(-6.12%)
Jan 21, 2022 87.36 91.00 84.55 84.65 5,762,028 -5.71(-6.32%)
Jan 20, 2022 94.72 98.40 89.12 90.36 7,513,533 -1.97(-2.13%)
Jan 19, 2022 100.15 103.56 91.70 92.33 6,026,560 -6.11(-6.21%)
Jan 18, 2022 107.30 107.53 98.00 98.44 6,539,584 -12.38(-11.17%)
Jan 14, 2022 110.82 0 -1.56(-1.39%)
Jan 13, 2022 126.70 128.85 111.25 112.38 7,571,481 -17.79(-13.67%)
Jan 12, 2022 131.15 135.69 127.64 130.17 3,456,589 -0.51(-0.39%)
Jan 11, 2022 134.46 134.97 128.04 130.68 4,051,940 -4.31(-3.19%)
Jan 10, 2022 126.20 137.66 124.20 134.99 6,188,752 +8.29(+6.54%)
Jan 07, 2022 121.51 132.57 119.02 126.70 6,440,124 +5.20(+4.28%)
Jan 06, 2022 123.77 125.80 112.52 121.50 6,266,015 -0.91(-0.74%)
Jan 05, 2022 137.55 139.60 118.54 122.41 8,059,572 -16.04(-11.59%)
Jan 04, 2022 140.00 141.77 134.20 138.45 4,682,141 -4.45(-3.11%)
Jan 03, 2022 144.02 145.20 135.40 142.90 6,617,706 -0.17(-0.12%)
Dec 31, 2021 151.47 156.81 141.51 143.07 9,096,375 -11.76(-7.60%)
Dec 30, 2021 152.78 159.00 148.86 154.83 5,085,161 +1.58(+1.03%)
Dec 29, 2021 153.28 155.28 144.56 153.25 7,531,775 -2.59(-1.66%)
Dec 28, 2021 153.16 175.99 153.10 155.84 12,369,135 -1.96(-1.24%)
Dec 27, 2021 168.55 169.39 155.11 157.80 8,916,969 -19.45(-10.97%)
Dec 23, 2021 184.78 186.80 172.46 177.25 6,085,246 -7.40(-4.01%)
Dec 22, 2021 191.28 193.19 180.21 184.65 4,968,594 -6.42(-3.36%)
Dec 21, 2021 193.01 198.48 177.70 191.07 8,416,836 +1.17(+0.61%)
Dec 20, 2021 230.00 236.50 189.90 189.90 11,281,656 -27.42(-12.62%)
Dec 17, 2021 206.37 220.50 198.35 217.32 11,119,981 +22.40(+11.49%)
Dec 16, 2021 178.97 197.99 175.31 194.92 5,607,882 +15.43(+8.60%)
Dec 15, 2021 168.02 181.35 167.68 179.49 3,251,002 +11.06(+6.57%)
Dec 14, 2021 167.62 171.19 157.80 168.43 2,664,328 -0.63(-0.37%)
Dec 13, 2021 168.74 177.00 167.24 169.06 3,188,698 +2.50(+1.50%)
Dec 10, 2021 170.34 176.32 165.25 166.56 3,444,776 -10.82(-6.10%)
Dec 09, 2021 180.00 188.01 177.38 177.38 3,483,969 -8.04(-4.34%)
Dec 08, 2021 175.57 185.98 172.30 185.42 4,564,784 +2.57(+1.41%)
Dec 07, 2021 153.79 183.85 148.95 182.85 9,286,338 +40.99(+28.89%)
Dec 06, 2021 151.59 151.96 138.25 141.86 5,898,832 -18.62(-11.60%)
Dec 03, 2021 168.39 169.00 156.00 160.48 4,509,484 -1.52(-0.94%)
Dec 02, 2021 183.00 188.91 156.72 162.00 11,838,955 -30.65(-15.91%)
Dec 01, 2021 196.50 203.80 191.08 192.65 3,811,124 -15.98(-7.66%)
Nov 30, 2021 196.18 212.00 189.00 208.63 6,044,041 +14.67(+7.56%)
Nov 29, 2021 228.76 229.00 188.03 193.96 9,981,038 -24.01(-11.02%)
Nov 26, 2021 214.67 221.72 213.50 217.97 6,157,709 +29.19(+15.46%)
Nov 24, 2021 197.23 211.24 185.53 188.78 2,916,347 -11.93(-5.94%)
Nov 23, 2021 202.95 204.17 195.07 200.71 3,313,063 -7.28(-3.50%)
Nov 22, 2021 199.31 211.18 195.08 207.99 5,648,058 +15.65(+8.14%)
Nov 19, 2021 192.59 196.85 187.52 192.34 3,471,996 +1.29(+0.68%)
Nov 18, 2021 188.01 191.76 190.19 191.05 4,228,987 +7.06(+3.84%)
Nov 17, 2021 172.89 190.10 171.45 183.99 6,192,017 +13.50(+7.92%)
Nov 16, 2021 167.71 171.90 165.29 170.49 3,044,079 -1.96(-1.14%)
Nov 15, 2021 171.83 174.72 168.31 172.45 2,507,196 +2.56(+1.51%)
Nov 12, 2021 169.59 175.42 168.01 169.89 2,594,714 +0.51(+0.30%)
Nov 11, 2021 165.34 172.96 165.00 169.38 2,576,457 +5.23(+3.19%)
Nov 10, 2021 164.93 164.15 2,675,538 -5.15(-3.04%)
Nov 09, 2021 167.24 171.99 163.29 169.30 3,279,376 -3.72(-2.15%)
Nov 08, 2021 162.57 173.33 160.50 173.02 5,017,438 +13.83(+8.69%)
Nov 05, 2021 160.01 166.00 146.11 159.19 12,461,119 -20.22(-11.27%)
Nov 04, 2021 183.55 188.00 175.30 179.41 6,349,065 -15.79(-8.09%)
Nov 03, 2021 198.15 201.48 185.37 195.20 6,779,566 -0.10(-0.05%)
Nov 02, 2021 181.50 199.39 175.35 195.30 9,943,962 +22.85(+13.25%)
Nov 01, 2021 159.56 173.80 157.08 172.45 10,186,772 +23.62(+15.87%)
Oct 29, 2021 152.18 152.55 144.70 148.83 3,012,512 -1.79(-1.19%)
Oct 28, 2021 143.27 152.17 141.30 150.62 3,566,449 +9.07(+6.41%)
Oct 27, 2021 150.75 156.32 140.23 141.55 7,967,786 +6.56(+4.86%)
Oct 26, 2021 135.05 134.99 2,369,545 -0.36(-0.27%)
Oct 25, 2021 133.32 135.99 130.80 135.35 3,065,731 +0.79(+0.59%)
Oct 22, 2021 138.46 138.60 130.63 134.56 3,145,718 -4.23(-3.05%)
Oct 21, 2021 138.00 143.81 136.53 138.79 5,632,191 +1.93(+1.41%)
Oct 20, 2021 122.94 147.44 121.35 136.86 30,514,264 -23.69(-14.76%)
Oct 19, 2021 167.42 173.45 160.20 160.55 3,015,740 -5.70(-3.43%)
Oct 18, 2021 161.61 167.89 160.56 166.25 2,630,691 +4.30(+2.66%)
Oct 15, 2021 170.00 170.74 160.31 161.95 3,147,185 -7.79(-4.59%)
Oct 14, 2021 170.01 174.64 168.50 169.74 2,591,933 +3.35(+2.01%)
Oct 13, 2021 164.09 173.24 163.71 166.39 4,450,885 +3.17(+1.94%)
Oct 12, 2021 166.02 167.55 160.60 163.22 2,231,434 -2.17(-1.31%)
Oct 11, 2021 161.64 170.89 159.55 165.39 2,672,431 +1.34(+0.82%)
Oct 08, 2021 165.33 171.01 162.24 164.05 3,289,337 -1.63(-0.98%)
Oct 07, 2021 163.24 170.03 158.40 165.68 3,156,574 +3.79(+2.34%)
Oct 06, 2021 163.99 168.70 159.11 161.89 4,908,116 -8.11(-4.77%)
Oct 05, 2021 181.50 185.21 169.73 170.00 4,588,555 -8.21(-4.61%)
Oct 04, 2021 166.81 181.34 166.57 178.21 5,745,117 -3.39(-1.87%)
Oct 01, 2021 190.91 192.40 154.28 181.60 17,547,812 -25.71(-12.40%)
Sep 30, 2021 203.35 211.48 200.52 207.31 2,790,994 +3.78(+1.86%)
Sep 29, 2021 211.10 215.55 198.13 203.53 3,752,650 -1.30(-0.63%)
Sep 28, 2021 227.19 231.89 202.22 204.83 8,383,127 -26.21(-11.34%)
Sep 27, 2021 248.55 249.04 227.40 231.04 4,660,493 -17.12(-6.90%)
Sep 24, 2021 257.30 257.30 246.25 248.16 3,007,117 -9.14(-3.55%)
Sep 23, 2021 234.24 260.69 233.54 257.30 6,955,976 +25.29(+10.90%)
Sep 22, 2021 231.41 234.11 224.15 232.01 2,357,231 +1.72(+0.75%)
Sep 21, 2021 227.89 231.98 223.00 230.29 2,870,684 +3.37(+1.49%)
Sep 20, 2021 224.07 233.45 222.14 226.92 3,272,115 -10.62(-4.47%)
Sep 17, 2021 238.21 239.00 228.21 237.54 3,137,158 +0.27(+0.11%)
Sep 16, 2021 231.14 239.70 229.50 237.27 2,217,859 +4.97(+2.14%)
Sep 15, 2021 234.73 236.32 223.05 232.30 2,873,051 -1.99(-0.85%)
Sep 14, 2021 233.08 242.50 232.10 234.29 2,784,347 +0.46(+0.20%)
Sep 13, 2021 247.42 248.67 230.21 233.83 3,999,412 -8.35(-3.45%)
Sep 10, 2021 247.34 253.39 240.25 242.18 5,196,050 -16.59(-6.41%)
Sep 09, 2021 268.00 274.10 250.36 258.77 6,701,412 -8.03(-3.01%)
Sep 08, 2021 273.06 277.80 261.15 266.80 3,751,114 -3.78(-1.40%)
Sep 07, 2021 256.55 271.95 256.40 270.58 5,984,821 +19.09(+7.59%)
Sep 03, 2021 254.00 255.48 242.55 251.49 4,328,197 -7.50(-2.90%)
Sep 02, 2021 252.44 261.48 251.01 258.99 3,353,749 +6.93(+2.75%)
Sep 01, 2021 238.00 258.77 235.11 252.06 6,120,591 +13.52(+5.67%)
Aug 31, 2021 235.00 244.90 232.20 238.54 4,076,331 +5.31(+2.28%)
Aug 30, 2021 224.30 238.20 223.75 233.23 2,682,287 +6.56(+2.89%)
Aug 27, 2021 230.83 230.83 222.10 226.67 2,903,517 -3.67(-1.59%)
Aug 26, 2021 238.18 242.56 227.45 230.34 2,693,668 -7.84(-3.29%)
Aug 25, 2021 229.20 245.87 228.51 238.18 3,745,758 +5.17(+2.22%)
Aug 24, 2021 243.14 243.14 228.02 233.01 5,819,264 -17.99(-7.17%)
Aug 23, 2021 236.00 251.13 231.08 251.00 4,822,318 +20.11(+8.71%)
Aug 20, 2021 221.45 231.35 219.21 230.89 3,969,653 +13.42(+6.17%)
Aug 19, 2021 220.63 230.44 216.75 217.47 3,132,974 -9.52(-4.19%)
Aug 18, 2021 236.39 238.40 223.65 226.99 2,812,023 -7.58(-3.23%)
Aug 17, 2021 217.60 238.84 213.00 234.57 5,181,517 +5.26(+2.29%)
Aug 16, 2021 248.60 249.34 221.33 229.31 7,801,985 -27.96(-10.87%)
Aug 13, 2021 254.69 260.00 243.60 257.27 7,093,102 +10.03(+4.06%)
Aug 12, 2021 242.09 247.40 229.12 247.24 7,480,801 +12.94(+5.52%)
Aug 11, 2021 234.20 249.50 219.30 234.30 10,874,107 +4.09(+1.78%)
Aug 10, 2021 219.14 247.98 219.14 230.21 13,430,445 +17.08(+8.01%)
Aug 09, 2021 192.97 216.98 192.00 213.13 9,522,216 +23.24(+12.24%)
Aug 06, 2021 200.00 202.77 186.05 189.89 15,243,063 -46.31(-19.61%)
Aug 05, 2021 229.80 246.65 227.20 236.20 11,005,768 +12.39(+5.54%)
Aug 04, 2021 206.17 231.25 202.57 223.81 14,521,493 +35.24(+18.69%)
Aug 03, 2021 182.51 188.58 178.95 188.57 2,345,115 +5.85(+3.20%)
Aug 02, 2021 183.82 186.50 177.17 182.72 2,741,420 +3.39(+1.89%)
Jul 30, 2021 183.12 186.34 178.10 179.33 2,197,803 -4.67(-2.54%)
Jul 29, 2021 194.00 194.69 182.25 184.00 2,413,158 -5.01(-2.65%)
Jul 28, 2021 185.42 189.48 180.37 189.01 2,666,907 +10.00(+5.59%)
Jul 27, 2021 188.52 191.64 172.01 179.01 4,295,724 -14.35(-7.42%)
Jul 26, 2021 201.00 205.12 192.48 193.36 2,707,436 -9.88(-4.86%)
Jul 23, 2021 212.06 215.24 198.01 203.24 3,522,458 -6.65(-3.17%)
Jul 22, 2021 212.73 216.88 206.38 209.89 2,516,077 -0.34(-0.16%)
Jul 21, 2021 201.70 215.02 197.50 210.23 3,847,002 +3.04(+1.47%)
Jul 20, 2021 214.08 230.90 197.92 207.19 9,837,622 -3.32(-1.58%)
Jul 19, 2021 187.29 219.45 186.65 210.51 7,358,359 +23.86(+12.78%)
Jul 16, 2021 182.00 191.44 178.86 186.65 3,142,440 +7.51(+4.19%)
Jul 15, 2021 177.03 185.20 176.20 179.14 2,224,660 +1.34(+0.75%)
Jul 14, 2021 184.94 189.30 176.30 177.80 2,687,706 -6.38(-3.46%)
Jul 13, 2021 185.66 188.39 182.31 184.18 1,600,367 -4.18(-2.22%)
Jul 12, 2021 188.03 191.07 184.60 188.36 1,993,482 -0.23(-0.12%)
Jul 09, 2021 189.29 192.00 184.33 188.59 2,264,902 -1.05(-0.55%)
Jul 08, 2021 178.63 196.25 177.05 189.64 4,216,137 +3.86(+2.08%)
Jul 07, 2021 215.51 215.59 185.49 185.78 6,425,110 -29.41(-13.67%)
Jul 06, 2021 214.00 221.62 213.10 215.19 3,275,950 -2.03(-0.93%)
Jul 02, 2021 215.80 222.40 209.20 217.22 4,430,880 +1.46(+0.68%)
Jul 01, 2021 215.00 216.00 207.51 215.76 2,781,061 +3.45(+1.62%)
Jun 30, 2021 208.27 217.72 208.05 212.31 3,311,312 +3.37(+1.61%)
Jun 29, 2021 195.17 210.04 193.35 208.94 4,029,354 +14.44(+7.42%)
Jun 28, 2021 195.46 198.60 187.96 194.50 3,555,678 +4.71(+2.48%)
Jun 25, 2021 193.86 202.38 189.54 189.79 12,779,693 -2.69(-1.40%)
Jun 24, 2021 193.00 198.00 189.00 192.48 2,290,395 +0.24(+0.12%)
Jun 23, 2021 195.06 198.76 187.10 192.24 3,845,580 -2.13(-1.10%)
Jun 22, 2021 180.51 195.61 179.67 194.37 4,626,243 +13.38(+7.39%)
Jun 21, 2021 173.85 183.98 173.33 180.99 5,043,407 +6.58(+3.77%)
Jun 18, 2021 177.01 179.58 170.51 174.41 2,876,980 -5.48(-3.05%)
Jun 17, 2021 184.01 185.00 178.38 179.89 3,754,838 +3.65(+2.07%)
Jun 16, 2021 182.80 189.40 168.80 176.24 8,096,590 -10.83(-5.79%)
Jun 15, 2021 200.00 201.80 186.00 187.07 6,816,797 -20.64(-9.94%)
Jun 14, 2021 225.44 229.50 200.61 207.71 11,186,713 -1.97(-0.94%)
Jun 11, 2021 204.50 211.27 201.65 209.68 2,552,703 +4.74(+2.31%)
Jun 10, 2021 205.68 212.67 197.14 204.94 3,532,712 -4.70(-2.24%)
Jun 09, 2021 200.00 214.50 199.99 209.64 4,911,991 +10.79(+5.43%)
Jun 08, 2021 197.50 204.22 185.57 198.85 3,780,794 +3.81(+1.95%)
Jun 07, 2021 186.00 199.00 182.56 195.04 3,645,757 +12.03(+6.57%)
Jun 04, 2021 174.99 186.23 173.52 183.01 2,990,119 +9.32(+5.37%)
Jun 03, 2021 165.44 177.64 164.58 173.69 3,028,041 +2.39(+1.40%)
Jun 02, 2021 143.59 175.75 141.05 171.30 5,673,125 +25.90(+17.81%)
Jun 01, 2021 149.14 150.39 142.72 145.40 2,346,548 -2.22(-1.50%)
May 28, 2021 151.29 154.40 147.11 147.62 1,705,861 -3.13(-2.08%)
May 27, 2021 153.55 157.88 147.16 150.75 5,865,913 -0.15(-0.10%)
May 26, 2021 147.01 151.88 145.00 150.90 1,825,621 +3.35(+2.27%)
May 25, 2021 148.50 149.74 143.24 147.55 2,132,742 +1.63(+1.12%)
May 24, 2021 144.30 151.19 142.75 145.92 1,791,250 +2.91(+2.03%)
May 21, 2021 149.21 149.70 142.58 143.01 1,674,474 -3.38(-2.31%)
May 20, 2021 144.11 147.95 142.14 146.39 2,023,735 +4.25(+2.99%)
May 19, 2021 139.64 146.44 137.89 142.14 1,894,140 -2.41(-1.67%)
May 18, 2021 140.29 151.57 140.29 144.55 2,828,352 +4.39(+3.13%)
May 17, 2021 133.01 140.67 128.58 140.16 2,812,756 +8.47(+6.43%)
May 14, 2021 121.25 136.36 118.31 131.69 4,242,389 +10.69(+8.83%)
May 13, 2021 129.40 133.44 117.12 121.00 5,067,914 -6.82(-5.34%)
May 12, 2021 132.50 139.86 125.46 127.82 4,734,188 -10.36(-7.50%)
May 11, 2021 134.05 146.80 121.74 138.18 8,355,131 -22.32(-13.91%)
May 10, 2021 172.04 174.89 158.01 160.50 5,360,244 -15.50(-8.81%)
May 07, 2021 177.99 179.50 170.10 176.00 2,571,197 +3.48(+2.02%)
May 06, 2021 156.00 176.88 155.00 172.52 6,211,154 +0.78(+0.45%)
May 05, 2021 186.94 194.99 160.00 171.74 6,625,837 -8.93(-4.94%)
May 04, 2021 184.65 191.97 170.00 180.67 6,325,776 -14.45(-7.41%)
May 03, 2021 238.50 239.79 190.00 195.12 8,580,013 -41.81(-17.65%)
Apr 30, 2021 239.50 249.45 235.11 236.93 2,447,600 -0.60(-0.25%)
Apr 29, 2021 247.72 252.25 231.11 237.53 2,342,376 -6.74(-2.76%)
Apr 28, 2021 253.08 253.34 235.10 244.27 4,320,488 -13.40(-5.20%)
Apr 27, 2021 221.87 263.67 220.20 257.67 7,356,578 +36.17(+16.33%)
Apr 26, 2021 209.90 225.68 204.21 221.50 2,874,321 +13.89(+6.69%)
Apr 23, 2021 207.50 213.98 203.11 207.61 2,037,000 +0.31(+0.15%)
Apr 22, 2021 213.90 217.00 203.01 207.30 2,626,896 -5.53(-2.60%)
Apr 21, 2021 204.77 217.21 200.78 212.83 2,449,731 +4.68(+2.25%)
Apr 20, 2021 217.11 222.32 200.01 208.15 2,665,074 -13.35(-6.03%)
Apr 19, 2021 220.00 227.98 212.37 221.50 3,141,617 -5.85(-2.57%)
Apr 16, 2021 201.71 228.10 200.50 227.35 4,510,900 +25.26(+12.50%)
Apr 15, 2021 202.11 207.23 195.77 202.09 2,001,880 +0.75(+0.37%)
Apr 14, 2021 197.50 211.54 196.40 201.34 4,988,727 +6.68(+3.43%)
Apr 13, 2021 184.77 201.01 182.56 194.66 6,057,344 +19.01(+10.82%)
Apr 12, 2021 183.00 184.97 172.22 175.65 2,032,448 -4.09(-2.28%)
Apr 09, 2021 174.60 184.41 174.02 179.74 2,142,100 +3.47(+1.97%)
Apr 08, 2021 173.39 179.25 173.00 176.27 1,701,851 +4.50(+2.62%)
Apr 07, 2021 178.03 179.00 170.49 171.77 1,859,589 -6.99(-3.91%)
Apr 06, 2021 175.85 182.72 173.11 178.76 1,480,191 +1.47(+0.83%)
Apr 05, 2021 190.77 191.00 175.88 177.29 2,183,620 -8.53(-4.59%)
Apr 01, 2021 183.50 189.77 180.76 185.82 1,985,100 +4.51(+2.49%)
Mar 31, 2021 177.54 185.13 173.85 181.31 2,157,725 +7.99(+4.61%)
Mar 30, 2021 170.67 177.44 165.51 173.32 1,885,851 -0.43(-0.25%)
Mar 29, 2021 174.50 176.94 165.20 173.75 3,157,144 -8.37(-4.60%)
Mar 26, 2021 185.57 197.25 176.00 182.12 3,811,400 +3.89(+2.18%)
Mar 25, 2021 188.25 202.50 159.09 178.23 7,396,193 -22.01(-10.99%)
Mar 24, 2021 222.61 225.60 198.61 200.24 2,500,609 -19.60(-8.92%)
Mar 23, 2021 237.50 239.54 218.61 219.84 2,019,597 -17.36(-7.32%)
Mar 22, 2021 230.72 241.48 225.40 237.20 2,184,159 +8.95(+3.92%)
Mar 19, 2021 218.15 229.48 213.35 228.25 2,864,500 +10.99(+5.06%)
Mar 18, 2021 221.39 230.99 213.54 217.26 2,184,311 -8.20(-3.64%)
Mar 17, 2021 215.00 226.46 210.00 225.46 1,747,231 +3.23(+1.45%)
Mar 16, 2021 220.06 235.00 216.00 222.23 3,767,647 +4.77(+2.19%)
Mar 15, 2021 203.32 218.74 195.65 217.46 3,647,999 +14.69(+7.24%)
Mar 12, 2021 213.51 217.21 192.26 202.77 8,889,900 +15.14(+8.07%)
Mar 11, 2021 176.42 188.25 176.00 187.63 3,557,041 +15.13(+8.77%)
Mar 10, 2021 174.11 175.77 167.56 172.50 1,785,801 +2.60(+1.53%)
Mar 09, 2021 168.12 171.90 161.29 169.90 3,041,632 +12.03(+7.62%)
Mar 08, 2021 180.30 187.62 155.56 157.87 4,344,714 -16.97(-9.71%)
Mar 05, 2021 166.59 175.89 149.12 174.84 5,826,700 +16.74(+10.59%)
Mar 04, 2021 177.77 188.71 147.39 158.10 7,522,008 -25.51(-13.89%)
Mar 03, 2021 199.99 205.00 183.21 183.61 4,067,405 -22.38(-10.86%)
Mar 02, 2021 225.75 229.95 198.27 205.99 6,298,495 -34.30(-14.27%)
Mar 01, 2021 238.24 242.51 227.15 240.29 2,391,642 +9.06(+3.92%)
Feb 26, 2021 225.50 233.44 217.87 231.23 2,025,500 +9.73(+4.39%)
Feb 25, 2021 239.99 249.00 220.31 221.50 2,457,749 -18.44(-7.69%)
Feb 24, 2021 243.90 247.94 234.21 239.94 1,661,047 -3.29(-1.35%)
Feb 23, 2021 232.00 245.09 212.77 243.23 3,244,508 -1.86(-0.76%)
Feb 22, 2021 268.00 277.15 241.16 245.09 3,470,062 -32.79(-11.80%)
Feb 19, 2021 284.00 292.00 275.61 277.88 3,452,300 +12.59(+4.75%)
Feb 18, 2021 271.99 281.00 262.60 265.29 2,045,899 -8.69(-3.17%)
Feb 17, 2021 249.20 274.97 247.00 273.98 2,765,176 +11.28(+4.29%)
Feb 16, 2021 291.45 297.00 260.00 262.70 4,446,347 -27.06(-9.34%)
Feb 12, 2021 295.00 304.10 286.20 289.76 2,327,000 -8.50(-2.85%)
Feb 11, 2021 304.70 305.98 292.00 298.26 1,812,438 -0.10(-0.03%)
Feb 10, 2021 315.18 323.55 283.00 298.36 3,638,732 -17.51(-5.54%)
Feb 09, 2021 324.50 331.68 312.00 315.87 4,117,343 -4.06(-1.27%)
Feb 08, 2021 295.16 329.99 292.75 319.93 6,959,972 +29.75(+10.25%)
Feb 05, 2021 283.62 300.00 280.45 290.18 4,397,800 +9.26(+3.30%)
Feb 04, 2021 283.05 290.48 276.24 280.92 5,484,479 -3.29(-1.16%)
Feb 03, 2021 255.90 297.00 249.36 284.21 7,596,220 +19.80(+7.49%)
Feb 02, 2021 269.48 271.79 246.56 264.41 8,054,360 -3.89(-1.45%)
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.