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

Achaogen Inc (NQ: AKAO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 12.49 12.95 12.49 12.72 466,874 +0.23(+1.84%)
Oct 30, 2017 13.77 13.77 12.32 12.49 1,187,719 -1.14(-8.36%)
Oct 27, 2017 12.36 13.73 12.25 13.63 1,031,972 +1.17(+9.39%)
Oct 26, 2017 13.55 13.55 12.32 12.46 1,213,400 -0.75(-5.68%)
Oct 25, 2017 13.45 13.76 12.54 13.21 1,216,304 -0.34(-2.51%)
Oct 24, 2017 13.58 13.75 13.27 13.55 824,080 +0.20(+1.50%)
Oct 23, 2017 13.87 13.93 13.35 13.35 836,623 -0.53(-3.82%)
Oct 20, 2017 14.50 14.58 13.75 13.88 1,142,210 -0.45(-3.14%)
Oct 19, 2017 13.52 14.50 13.52 14.33 1,144,337 +0.85(+6.31%)
Oct 18, 2017 13.60 13.82 13.35 13.48 519,088 -0.09(-0.66%)
Oct 17, 2017 13.49 13.88 13.40 13.57 811,177 +0.05(+0.37%)
Oct 16, 2017 13.21 13.77 13.11 13.52 536,594 +0.27(+2.04%)
Oct 13, 2017 13.43 13.49 13.11 13.25 413,527 -0.14(-1.05%)
Oct 12, 2017 13.93 13.93 13.28 13.39 845,993 -0.56(-4.01%)
Oct 11, 2017 14.00 14.24 13.48 13.95 1,079,209 -0.10(-0.71%)
Oct 10, 2017 13.92 14.11 13.05 14.05 1,484,467 +0.17(+1.22%)
Oct 09, 2017 15.00 15.28 13.86 13.88 1,655,104 -1.38(-9.04%)
Oct 06, 2017 15.77 16.04 15.25 15.26 504,186 -0.63(-3.96%)
Oct 05, 2017 15.50 16.09 15.31 15.89 696,424 +0.46(+2.98%)
Oct 04, 2017 15.51 15.60 15.13 15.43 427,941 -0.07(-0.45%)
Oct 03, 2017 15.55 15.70 15.26 15.50 685,051 +0.00(+0.00%)
Oct 02, 2017 16.00 16.40 15.46 15.50 1,026,649 -0.45(-2.82%)
Sep 29, 2017 16.38 16.40 15.72 15.95 607,887 -0.32(-1.97%)
Sep 28, 2017 15.95 16.49 15.81 16.27 731,053 +0.73(+4.70%)
Sep 27, 2017 16.20 16.24 15.52 15.54 629,642 -0.50(-3.12%)
Sep 26, 2017 16.00 16.39 15.83 16.04 417,213 +0.00(+0.00%)
Sep 25, 2017 15.85 16.30 15.65 16.04 503,977 +0.20(+1.26%)
Sep 22, 2017 15.67 16.32 15.16 15.84 619,412 +0.10(+0.64%)
Sep 21, 2017 16.19 16.22 15.71 15.74 556,580 -0.44(-2.72%)
Sep 20, 2017 16.14 16.59 15.96 16.18 490,404 +0.00(+0.00%)
Sep 19, 2017 16.40 16.54 15.83 16.18 448,632 -0.32(-1.94%)
Sep 18, 2017 16.45 17.18 16.40 16.50 697,629 +0.01(+0.06%)
Sep 15, 2017 16.35 16.63 15.70 16.49 1,400,449 +0.13(+0.79%)
Sep 14, 2017 16.23 16.51 16.05 16.36 528,528 +0.09(+0.55%)
Sep 13, 2017 15.81 16.41 15.53 16.27 597,050 +0.36(+2.26%)
Sep 12, 2017 16.92 16.92 15.75 15.91 932,390 -0.79(-4.73%)
Sep 11, 2017 17.54 17.64 16.44 16.70 786,248 -0.80(-4.57%)
Sep 08, 2017 17.39 17.78 16.96 17.50 404,765 +0.11(+0.63%)
Sep 07, 2017 18.65 18.68 17.35 17.39 1,090,904 -0.99(-5.39%)
Sep 06, 2017 18.60 18.70 18.08 18.38 316,857 -0.08(-0.43%)
Sep 05, 2017 18.55 18.81 18.25 18.46 345,282 -0.14(-0.75%)
Sep 01, 2017 18.81 18.95 18.20 18.60 344,912 -0.14(-0.75%)
Aug 31, 2017 18.13 18.82 17.92 18.74 653,764 +0.72(+4.00%)
Aug 30, 2017 18.83 19.14 17.88 18.02 767,980 -0.79(-4.20%)
Aug 29, 2017 19.49 19.58 18.33 18.81 647,045 -0.93(-4.71%)
Aug 28, 2017 19.38 19.74 19.25 19.74 593,259 +0.64(+3.35%)
Aug 25, 2017 19.65 19.65 19.01 19.10 327,939 -0.39(-2.00%)
Aug 24, 2017 18.85 19.54 18.53 19.49 617,292 +0.71(+3.78%)
Aug 23, 2017 18.80 19.37 18.77 18.78 759,216 -0.09(-0.48%)
Aug 22, 2017 18.49 18.88 18.06 18.87 524,750 +0.39(+2.11%)
Aug 21, 2017 18.15 18.52 17.77 18.48 480,385 +0.26(+1.43%)
Aug 18, 2017 17.80 18.29 17.53 18.22 910,960 +0.33(+1.84%)
Aug 17, 2017 17.99 18.24 17.81 17.89 782,705 -0.27(-1.49%)
Aug 16, 2017 17.36 18.51 17.25 18.16 702,415 +0.79(+4.55%)
Aug 15, 2017 16.50 17.49 16.02 17.37 773,856 +1.05(+6.43%)
Aug 14, 2017 16.77 16.80 16.00 16.32 855,120 -0.33(-1.98%)
Aug 11, 2017 16.76 17.10 16.40 16.65 638,947 -0.04(-0.24%)
Aug 10, 2017 18.02 18.07 16.66 16.69 830,298 -1.46(-8.04%)
Aug 09, 2017 18.61 18.87 18.05 18.15 431,522 -0.58(-3.10%)
Aug 08, 2017 18.97 19.27 18.47 18.73 381,717 -0.24(-1.27%)
Aug 07, 2017 17.65 19.37 17.25 18.97 771,905 +1.26(+7.11%)
Aug 04, 2017 17.88 18.14 16.99 17.71 1,050,372 -0.53(-2.91%)
Aug 03, 2017 18.24 18.52 17.79 18.24 420,219 +0.06(+0.33%)
Aug 02, 2017 18.34 18.60 17.76 18.18 644,506 -0.12(-0.66%)
Aug 01, 2017 19.16 19.16 18.21 18.30 444,844 -0.71(-3.73%)
Jul 31, 2017 19.80 19.85 18.80 19.01 485,560 -0.66(-3.36%)
Jul 28, 2017 19.15 19.70 19.07 19.67 388,528 +0.45(+2.34%)
Jul 27, 2017 20.02 20.50 18.87 19.22 893,565 -0.71(-3.56%)
Jul 26, 2017 19.90 20.70 19.21 19.93 921,766 +0.03(+0.15%)
Jul 25, 2017 22.04 22.28 19.75 19.90 2,007,507 -2.05(-9.34%)
Jul 24, 2017 21.90 22.05 21.25 21.95 737,305 +0.05(+0.23%)
Jul 21, 2017 22.31 22.31 21.55 21.90 764,122 -0.41(-1.84%)
Jul 20, 2017 22.93 22.21 22.31 447,313 -0.47(-2.06%)
Jul 19, 2017 23.16 23.75 22.68 22.78 441,887 -0.62(-2.65%)
Jul 18, 2017 23.95 24.14 23.27 23.40 315,526 -0.64(-2.66%)
Jul 17, 2017 24.10 24.75 23.94 24.04 288,810 -0.15(-0.62%)
Jul 14, 2017 24.89 24.90 24.15 24.19 365,626 -0.64(-2.58%)
Jul 13, 2017 25.04 25.22 23.93 24.83 738,164 -0.07(-0.28%)
Jul 12, 2017 23.10 24.98 23.06 24.90 1,171,582 +1.97(+8.59%)
Jul 11, 2017 23.51 23.91 22.55 22.93 516,370 -0.55(-2.34%)
Jul 10, 2017 23.80 23.97 23.30 23.48 394,933 -0.32(-1.34%)
Jul 07, 2017 23.11 23.82 22.95 23.80 617,264 +0.89(+3.88%)
Jul 06, 2017 23.01 23.41 22.64 22.91 447,359 -0.25(-1.08%)
Jul 05, 2017 22.50 23.25 22.34 23.16 606,755 +0.59(+2.61%)
Jul 03, 2017 22.01 23.09 21.56 22.57 451,681 +0.84(+3.87%)
Jun 30, 2017 21.82 22.01 21.10 21.73 583,310 -0.16(-0.73%)
Jun 29, 2017 22.47 22.48 21.60 21.89 467,342 -0.64(-2.84%)
Jun 28, 2017 21.72 22.58 21.25 22.53 517,946 +1.05(+4.89%)
Jun 27, 2017 22.51 22.91 21.32 21.48 599,681 -1.07(-4.75%)
Jun 26, 2017 22.30 22.93 21.60 22.55 542,556 +0.20(+0.89%)
Jun 23, 2017 21.46 22.35 4,247,899 -0.14(-0.62%)
Jun 22, 2017 23.40 23.74 22.26 22.49 861,873 -0.91(-3.89%)
Jun 21, 2017 22.40 23.58 22.07 23.40 695,945 +0.99(+4.42%)
Jun 20, 2017 22.15 22.76 22.06 22.41 597,641 +0.21(+0.95%)
Jun 19, 2017 21.98 22.53 21.85 22.20 652,320 +0.63(+2.92%)
Jun 16, 2017 21.29 22.06 20.29 21.57 3,796,723 -0.01(-0.05%)
Jun 15, 2017 22.56 22.56 21.26 21.58 416,277 -0.53(-2.40%)
Jun 14, 2017 22.04 22.42 21.51 22.11 443,080 +0.07(+0.32%)
Jun 13, 2017 21.33 22.35 20.81 22.04 638,782 +0.98(+4.65%)
Jun 12, 2017 21.53 21.78 20.60 21.06 940,948 -0.92(-4.19%)
Jun 09, 2017 22.96 22.98 21.58 21.98 439,903 -0.80(-3.51%)
Jun 08, 2017 22.50 23.04 22.07 22.78 402,675 +0.31(+1.38%)
Jun 07, 2017 22.55 22.95 22.05 22.47 504,602 -0.08(-0.35%)
Jun 06, 2017 22.20 22.85 22.11 22.55 485,451 +0.35(+1.58%)
Jun 05, 2017 22.00 22.39 21.22 22.20 838,295 +0.26(+1.19%)
Jun 02, 2017 21.31 22.22 21.27 21.94 1,164,200 +0.66(+3.10%)
Jun 01, 2017 20.31 21.34 20.24 21.28 732,115 +1.10(+5.45%)
May 31, 2017 20.37 20.68 19.50 20.18 1,372,383 -0.06(-0.30%)
May 30, 2017 21.64 22.00 19.82 20.24 1,412,515 -1.40(-6.47%)
May 26, 2017 22.02 22.33 21.43 21.64 781,428 -0.44(-1.99%)
May 25, 2017 22.80 22.98 21.90 22.08 4,166,281 -1.57(-6.64%)
May 24, 2017 26.30 26.50 23.47 23.65 1,230,238 -2.43(-9.32%)
May 23, 2017 25.34 26.42 24.88 26.08 453,901 +0.90(+3.57%)
May 22, 2017 24.89 25.38 23.79 25.18 357,394 +0.47(+1.90%)
May 19, 2017 25.47 26.35 24.57 24.71 434,648 -0.77(-3.02%)
May 18, 2017 24.34 25.95 24.17 25.48 615,916 +1.22(+5.03%)
May 17, 2017 24.75 27.49 24.19 24.26 1,563,055 -1.07(-4.22%)
May 16, 2017 23.86 25.79 23.27 25.33 526,465 +1.56(+6.56%)
May 15, 2017 24.10 24.22 23.13 23.77 358,166 -0.25(-1.04%)
May 12, 2017 23.46 24.20 23.20 24.02 265,272 +0.48(+2.04%)
May 11, 2017 22.44 24.23 22.11 23.54 497,354 +0.99(+4.39%)
May 10, 2017 22.76 22.95 21.59 22.55 521,102 -0.29(-1.27%)
May 09, 2017 22.90 24.42 22.26 22.84 941,875 -0.65(-2.77%)
May 08, 2017 24.09 24.24 23.47 23.49 439,893 -0.61(-2.53%)
May 05, 2017 26.00 26.00 23.72 24.10 670,391 -0.89(-3.56%)
May 04, 2017 24.69 25.22 24.31 24.99 606,145 +0.42(+1.71%)
May 03, 2017 23.20 25.04 23.19 24.57 707,576 +1.26(+5.41%)
May 02, 2017 25.81 25.84 23.00 23.31 782,394 -2.30(-8.98%)
May 01, 2017 24.27 25.73 24.00 25.61 719,702 +1.53(+6.35%)
Apr 28, 2017 24.44 24.76 23.87 24.08 282,790 -0.15(-0.62%)
Apr 27, 2017 23.98 24.38 23.21 24.23 466,407 +0.23(+0.96%)
Apr 26, 2017 22.99 24.14 22.67 24.00 418,889 +1.01(+4.39%)
Apr 25, 2017 23.23 22.13 22.99 381,253 +0.89(+4.03%)
Apr 24, 2017 23.00 23.32 21.75 22.10 581,137 +0.02(+0.09%)
Apr 21, 2017 22.02 22.45 21.95 22.08 316,793 -0.21(-0.94%)
Apr 20, 2017 22.40 22.66 21.79 22.29 430,622 +0.12(+0.54%)
Apr 19, 2017 20.85 22.79 20.85 22.17 722,052 +0.96(+4.53%)
Apr 18, 2017 21.10 21.35 20.79 21.21 367,955 +0.01(+0.05%)
Apr 17, 2017 20.96 21.35 20.75 21.20 387,217 +0.26(+1.24%)
Apr 13, 2017 20.75 21.94 20.61 20.94 708,377 +0.21(+1.01%)
Apr 12, 2017 21.57 22.14 20.67 20.73 740,499 -1.09(-5.00%)
Apr 11, 2017 21.19 21.90 20.57 21.82 668,597 +0.40(+1.87%)
Apr 10, 2017 22.44 23.00 21.41 21.42 753,639 -1.06(-4.72%)
Apr 07, 2017 23.35 23.66 22.09 22.48 701,441 -0.95(-4.05%)
Apr 06, 2017 23.81 24.09 23.17 23.43 542,547 -0.38(-1.60%)
Apr 05, 2017 24.42 25.04 23.43 23.81 551,070 -0.52(-2.14%)
Apr 04, 2017 24.83 25.72 24.29 24.33 646,057 -0.57(-2.29%)
Apr 03, 2017 25.16 25.28 23.88 24.90 607,525 -0.33(-1.31%)
Mar 31, 2017 24.91 25.60 24.23 25.23 632,609 +0.12(+0.48%)
Mar 30, 2017 25.15 26.34 24.51 25.11 942,505 -0.58(-2.26%)
Mar 29, 2017 23.80 26.96 23.80 25.69 2,214,505 +1.79(+7.49%)
Mar 28, 2017 21.78 24.46 21.51 23.90 2,062,521 +2.12(+9.73%)
Mar 27, 2017 20.50 21.96 20.13 21.78 557,499 +0.90(+4.31%)
Mar 24, 2017 20.27 21.04 19.99 20.88 474,742 +0.58(+2.86%)
Mar 23, 2017 20.35 20.65 19.93 20.30 587,289 +0.01(+0.05%)
Mar 22, 2017 20.13 20.96 20.07 20.29 702,516 +0.25(+1.25%)
Mar 21, 2017 21.78 22.40 19.76 20.04 1,633,886 -2.60(-11.48%)
Mar 20, 2017 22.20 23.31 22.06 22.64 739,949 +0.25(+1.12%)
Mar 17, 2017 23.27 23.59 22.06 22.39 1,918,952 -0.68(-2.95%)
Mar 16, 2017 22.40 23.60 22.40 23.07 1,178,972 +0.67(+2.99%)
Mar 15, 2017 23.31 24.68 22.20 22.40 4,840,556 -2.85(-11.29%)
Mar 14, 2017 26.58 26.70 24.20 25.25 1,189,610 -1.54(-5.75%)
Mar 13, 2017 27.03 27.79 26.25 26.79 1,132,540 -0.22(-0.81%)
Mar 10, 2017 26.97 27.28 26.35 27.01 874,821 +0.31(+1.16%)
Mar 09, 2017 26.09 27.19 25.57 26.70 1,253,644 +0.76(+2.93%)
Mar 08, 2017 25.02 26.24 24.88 25.94 878,804 +0.89(+3.55%)
Mar 07, 2017 24.90 25.60 24.52 25.05 615,144 +0.05(+0.20%)
Mar 06, 2017 25.69 25.89 24.90 25.00 720,199 -0.54(-2.11%)
Mar 03, 2017 25.55 26.25 24.98 25.54 639,605 +0.26(+1.03%)
Mar 02, 2017 24.04 26.29 24.01 25.28 1,340,178 +1.47(+6.17%)
Mar 01, 2017 24.02 24.09 23.30 23.81 1,388,836 +0.36(+1.54%)
Feb 28, 2017 23.58 23.78 23.09 23.45 656,566 -0.23(-0.97%)
Feb 27, 2017 23.47 24.10 23.20 23.68 623,317 +0.03(+0.13%)
Feb 24, 2017 23.05 24.18 22.97 23.65 994,585 +0.54(+2.34%)
Feb 23, 2017 23.69 23.79 22.14 23.11 1,069,547 -0.51(-2.16%)
Feb 22, 2017 22.38 24.08 22.23 23.62 1,135,307 +1.07(+4.75%)
Feb 21, 2017 22.76 23.27 21.26 22.55 1,222,897 -0.13(-0.57%)
Feb 17, 2017 22.68 22.68 22.68 0 +0.68(+3.09%)
Feb 16, 2017 21.67 22.34 20.93 22.00 801,905 +0.28(+1.29%)
Feb 15, 2017 21.56 21.95 21.32 21.72 677,168 +0.06(+0.28%)
Feb 14, 2017 21.39 21.72 21.00 21.66 862,333 +0.15(+0.70%)
Feb 13, 2017 20.90 21.81 20.70 21.51 994,798 +0.67(+3.21%)
Feb 10, 2017 20.34 21.45 19.71 20.84 1,112,593 +0.46(+2.26%)
Feb 09, 2017 19.87 20.64 19.25 20.38 1,339,564 +0.66(+3.35%)
Feb 08, 2017 18.86 20.20 18.41 19.72 2,044,889 +0.87(+4.62%)
Feb 07, 2017 18.03 19.25 17.90 18.85 1,916,574 +1.39(+7.96%)
Feb 06, 2017 17.37 17.49 17.14 17.46 356,960 +0.13(+0.75%)
Feb 03, 2017 17.06 17.38 16.57 17.33 550,357 +0.38(+2.24%)
Feb 02, 2017 16.70 17.10 16.28 16.95 555,812 +0.12(+0.71%)
Feb 01, 2017 16.40 16.89 15.92 16.83 578,224 +0.68(+4.21%)
Jan 31, 2017 15.33 16.27 15.09 16.15 679,137 +0.69(+4.46%)
Jan 30, 2017 15.70 16.19 15.14 15.46 526,846 -0.28(-1.78%)
Jan 27, 2017 16.82 16.82 15.40 15.74 1,238,199 -1.12(-6.64%)
Jan 26, 2017 16.78 17.39 16.71 16.86 538,921 -0.06(-0.35%)
Jan 25, 2017 17.33 17.37 16.53 16.92 722,102 -0.26(-1.51%)
Jan 24, 2017 17.28 17.49 16.48 17.18 830,465 -0.15(-0.87%)
Jan 23, 2017 18.20 18.34 17.23 17.33 1,186,649 -0.22(-1.25%)
Jan 20, 2017 18.60 18.80 17.21 17.55 1,239,617 -1.29(-6.85%)
Jan 19, 2017 17.83 18.94 17.55 18.84 1,208,593 +1.06(+5.96%)
Jan 18, 2017 17.38 17.93 16.77 17.78 685,372 +0.30(+1.72%)
Jan 17, 2017 17.55 17.80 16.77 17.48 1,389,976 -0.48(-2.67%)
Jan 13, 2017 17.96 17.96 17.96 0 +2.15(+13.60%)
Jan 12, 2017 15.79 16.19 15.09 15.81 1,299,022 -0.38(-2.35%)
Jan 11, 2017 16.54 16.60 14.91 16.19 2,397,312 +0.73(+4.72%)
Jan 10, 2017 14.95 15.60 14.61 15.46 1,124,335 +0.47(+3.14%)
Jan 09, 2017 15.35 15.67 14.88 14.99 750,774 -0.34(-2.22%)
Jan 06, 2017 14.69 15.48 14.68 15.33 1,175,462 +0.63(+4.29%)
Jan 05, 2017 14.68 15.39 14.28 14.70 1,426,334 -0.18(-1.21%)
Jan 04, 2017 13.65 15.00 13.26 14.88 2,888,145 +1.88(+14.46%)
Jan 03, 2017 13.25 13.30 12.33 13.00 834,523 -0.02(-0.15%)
Dec 30, 2016 13.02 13.02 13.02 0 -0.28(-2.11%)
Dec 29, 2016 13.23 13.70 13.15 13.30 811,380 -0.02(-0.15%)
Dec 28, 2016 14.01 14.02 12.94 13.32 1,706,792 -0.71(-5.06%)
Dec 27, 2016 13.00 14.15 12.97 14.03 2,033,154 +1.02(+7.84%)
Dec 23, 2016 13.01 13.01 13.01 0 -0.14(-1.06%)
Dec 22, 2016 12.51 13.16 12.16 13.15 1,192,203 +0.71(+5.71%)
Dec 21, 2016 13.07 13.20 12.11 12.44 1,368,787 -0.77(-5.83%)
Dec 20, 2016 13.31 13.68 12.80 13.21 1,176,897 -0.10(-0.75%)
Dec 19, 2016 13.20 14.04 13.01 13.31 1,962,651 +0.14(+1.06%)
Dec 16, 2016 13.97 14.10 12.92 13.17 2,114,649 -0.83(-5.93%)
Dec 15, 2016 14.09 14.79 13.65 14.00 2,418,188 -0.28(-1.96%)
Dec 14, 2016 14.30 15.29 13.76 14.28 11,548,577 -0.58(-3.90%)
Dec 13, 2016 14.42 16.20 12.88 14.86 39,559,976 +1.83(+14.04%)
Dec 12, 2016 7.550 13.50 7.210 13.03 54,281,624 +7.78(+148.19%)
Dec 09, 2016 5.080 5.530 5.080 5.250 301,264 +0.22(+4.37%)
Dec 08, 2016 5.000 5.135 4.820 5.030 1,059,415 +0.00(+0.00%)
Dec 07, 2016 5.100 5.300 4.860 5.030 591,642 -0.08(-1.57%)
Dec 06, 2016 5.450 5.500 4.980 5.110 815,942 -0.36(-6.58%)
Dec 05, 2016 5.610 5.790 5.331 5.470 401,619 -0.15(-2.67%)
Dec 02, 2016 5.940 6.090 5.400 5.620 1,005,432 -0.26(-4.42%)
Dec 01, 2016 5.750 6.130 5.510 5.880 771,545 +0.17(+2.98%)
Nov 30, 2016 5.390 6.080 5.370 5.710 970,065 +0.35(+6.53%)
Nov 29, 2016 5.070 5.387 4.970 5.360 377,516 +0.28(+5.51%)
Nov 28, 2016 5.250 5.350 4.970 5.080 1,161,448 -0.02(-0.39%)
Nov 25, 2016 4.950 5.170 4.884 5.100 78,626 +0.17(+3.45%)
Nov 23, 2016 4.930 4.930 4.930 0 +0.09(+1.86%)
Nov 22, 2016 4.890 4.900 4.730 4.840 89,847 -0.03(-0.62%)
Nov 21, 2016 4.890 4.950 4.670 4.870 123,862 +0.01(+0.21%)
Nov 18, 2016 4.980 5.068 4.800 4.860 244,049 -0.09(-1.82%)
Nov 17, 2016 5.290 5.318 4.870 4.950 273,566 -0.36(-6.78%)
Nov 16, 2016 5.300 5.560 5.190 5.310 468,016 -0.03(-0.56%)
Nov 15, 2016 5.100 5.410 4.920 5.340 256,671 +0.26(+5.12%)
Nov 14, 2016 4.910 5.110 4.910 5.080 222,998 +0.19(+3.89%)
Nov 11, 2016 4.460 4.940 4.260 4.890 346,841 +0.41(+9.15%)
Nov 10, 2016 4.450 4.540 4.336 4.480 183,813 +0.08(+1.82%)
Nov 09, 2016 4.340 4.540 4.300 4.400 354,593 +0.09(+2.09%)
Nov 08, 2016 4.610 4.710 4.260 4.310 234,663 +0.07(+1.65%)
Nov 07, 2016 4.020 4.270 4.020 4.240 94,101 +0.25(+6.27%)
Nov 04, 2016 3.750 4.150 3.750 3.990 135,561 +0.22(+5.84%)
Nov 03, 2016 4.180 4.230 3.680 3.770 410,864 -0.42(-10.02%)
Nov 02, 2016 4.620 4.640 4.190 4.190 147,480 -0.30(-6.68%)
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.