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, 2018 4.010 4.050 3.680 3.850 528,524 -0.09(-2.28%)
Oct 30, 2018 4.010 4.150 3.820 3.940 341,731 -0.09(-2.23%)
Oct 29, 2018 4.130 4.190 3.935 4.030 458,044 -0.06(-1.47%)
Oct 26, 2018 4.160 4.260 4.030 4.090 393,800 -0.11(-2.62%)
Oct 25, 2018 4.080 4.270 4.040 4.200 389,167 +0.16(+3.96%)
Oct 24, 2018 4.220 4.540 4.030 4.040 796,033 -0.18(-4.27%)
Oct 23, 2018 3.880 4.260 3.860 4.220 478,974 +0.24(+6.03%)
Oct 22, 2018 4.000 4.070 3.910 3.980 472,618 -0.02(-0.50%)
Oct 19, 2018 3.940 4.135 3.930 4.000 530,100 +0.07(+1.78%)
Oct 18, 2018 4.060 4.110 3.873 3.930 554,695 -0.19(-4.61%)
Oct 17, 2018 4.120 4.240 4.000 4.120 466,502 +0.01(+0.24%)
Oct 16, 2018 3.800 4.200 3.780 4.110 524,898 +0.36(+9.60%)
Oct 15, 2018 3.710 3.800 3.310 3.750 743,745 +0.03(+0.81%)
Oct 12, 2018 3.910 3.960 3.700 3.720 566,200 -0.12(-3.12%)
Oct 11, 2018 3.910 4.100 3.810 3.840 593,142 -0.11(-2.78%)
Oct 10, 2018 4.110 4.150 3.930 3.950 536,971 -0.18(-4.36%)
Oct 09, 2018 3.960 4.250 3.920 4.130 546,501 +0.17(+4.29%)
Oct 08, 2018 4.060 4.060 3.820 3.960 827,371 -0.12(-2.94%)
Oct 05, 2018 4.220 4.320 4.000 4.080 729,100 -0.17(-4.00%)
Oct 04, 2018 4.670 4.700 4.210 4.250 787,404 -0.42(-8.99%)
Oct 03, 2018 4.230 4.840 4.200 4.670 1,164,728 +0.47(+11.19%)
Oct 02, 2018 4.010 4.320 3.990 4.200 714,541 +0.17(+4.22%)
Oct 01, 2018 3.990 4.160 3.930 4.030 505,797 +0.04(+1.00%)
Sep 28, 2018 4.050 4.100 3.960 3.990 629,100 -0.01(-0.25%)
Sep 27, 2018 4.080 4.145 3.990 4.000 410,159 -0.08(-1.96%)
Sep 26, 2018 4.160 4.160 3.820 4.080 1,548,295 -0.07(-1.69%)
Sep 25, 2018 4.390 4.490 4.140 4.150 619,754 -0.25(-5.68%)
Sep 24, 2018 4.160 4.410 4.150 4.400 656,643 +0.20(+4.76%)
Sep 21, 2018 4.300 4.370 4.160 4.200 4,768,000 -0.11(-2.55%)
Sep 20, 2018 4.560 4.580 4.260 4.310 731,756 -0.25(-5.48%)
Sep 19, 2018 4.300 4.680 4.200 4.560 658,131 +0.28(+6.54%)
Sep 18, 2018 4.110 4.440 4.060 4.280 799,813 +0.17(+4.14%)
Sep 17, 2018 4.490 4.493 4.090 4.110 1,158,858 -0.36(-8.05%)
Sep 14, 2018 4.580 4.650 4.410 4.470 713,300 -0.11(-2.40%)
Sep 13, 2018 4.650 4.720 4.470 4.580 715,740 -0.07(-1.51%)
Sep 12, 2018 4.800 4.800 4.630 4.650 440,002 -0.14(-2.92%)
Sep 11, 2018 4.820 4.920 4.620 4.790 638,228 -0.03(-0.62%)
Sep 10, 2018 5.040 5.140 4.760 4.820 520,625 -0.22(-4.37%)
Sep 07, 2018 4.940 5.100 4.880 5.040 478,600 +0.05(+1.00%)
Sep 06, 2018 5.050 5.090 4.870 4.990 868,353 -0.04(-0.80%)
Sep 05, 2018 5.210 5.330 5.030 5.030 612,855 -0.22(-4.19%)
Sep 04, 2018 5.270 5.300 5.000 5.250 659,998 -0.04(-0.76%)
Aug 31, 2018 5.290 5.290 5.290 0 +0.17(+3.32%)
Aug 30, 2018 5.200 5.360 5.100 5.120 589,290 -0.08(-1.54%)
Aug 29, 2018 5.370 5.480 5.160 5.200 543,480 -0.17(-3.17%)
Aug 28, 2018 5.070 5.400 4.940 5.370 790,587 +0.28(+5.50%)
Aug 27, 2018 5.270 5.300 4.950 5.090 828,577 -0.17(-3.23%)
Aug 24, 2018 5.100 5.420 5.070 5.260 816,500 +0.16(+3.14%)
Aug 23, 2018 5.300 5.360 4.960 5.100 1,133,720 -0.23(-4.32%)
Aug 22, 2018 5.360 5.500 5.220 5.330 426,912 -0.06(-1.11%)
Aug 21, 2018 5.410 5.550 5.250 5.390 627,216 -0.03(-0.55%)
Aug 20, 2018 5.870 5.870 5.320 5.420 833,631 -0.50(-8.45%)
Aug 17, 2018 5.620 5.950 5.610 5.920 477,500 +0.24(+4.23%)
Aug 16, 2018 5.600 5.725 5.430 5.680 664,006 +0.10(+1.79%)
Aug 15, 2018 5.600 5.640 5.320 5.580 627,012 -0.07(-1.24%)
Aug 14, 2018 5.850 5.980 5.480 5.650 588,205 -0.17(-2.92%)
Aug 13, 2018 6.180 6.300 5.110 5.820 2,267,568 -0.39(-6.28%)
Aug 10, 2018 6.340 6.510 6.160 6.210 644,600 -0.13(-2.05%)
Aug 09, 2018 6.470 6.680 6.330 6.340 704,938 -0.16(-2.46%)
Aug 08, 2018 6.640 6.850 6.210 6.500 1,214,892 -0.39(-5.66%)
Aug 07, 2018 6.440 7.050 6.290 6.890 1,014,814 -0.16(-2.27%)
Aug 06, 2018 6.840 7.050 6.750 7.050 605,580 +0.19(+2.77%)
Aug 03, 2018 7.050 7.100 6.720 6.860 644,400 -0.09(-1.29%)
Aug 02, 2018 6.940 7.070 6.740 6.950 481,442 +0.04(+0.58%)
Aug 01, 2018 7.070 7.220 6.840 6.910 608,970 -0.21(-2.95%)
Jul 31, 2018 6.350 7.270 6.290 7.120 1,210,584 +0.79(+12.48%)
Jul 30, 2018 6.830 6.970 6.230 6.330 1,637,590 -0.49(-7.18%)
Jul 27, 2018 7.140 7.150 6.800 6.820 1,103,100 -0.27(-3.81%)
Jul 26, 2018 7.190 7.370 7.070 7.090 453,124 -0.10(-1.39%)
Jul 25, 2018 7.110 7.480 7.040 7.190 1,146,310 -0.02(-0.28%)
Jul 24, 2018 7.330 7.489 7.140 7.210 535,238 -0.06(-0.83%)
Jul 23, 2018 7.480 7.015 7.270 897,491 +0.13(+1.82%)
Jul 20, 2018 7.500 7.690 7.100 7.140 1,060,618 -0.27(-3.64%)
Jul 19, 2018 7.220 7.730 7.160 7.410 1,306,195 +0.19(+2.63%)
Jul 18, 2018 7.100 7.290 6.970 7.220 808,930 +0.02(+0.28%)
Jul 17, 2018 7.070 7.440 6.900 7.200 1,084,228 +0.14(+1.98%)
Jul 16, 2018 7.750 7.780 7.030 7.060 2,088,395 -0.76(-9.72%)
Jul 13, 2018 8.420 8.440 7.800 7.820 878,018 -0.52(-6.24%)
Jul 12, 2018 8.290 8.640 8.080 8.340 1,238,726 +0.05(+0.60%)
Jul 11, 2018 7.780 8.380 7.740 8.290 1,189,756 +0.44(+5.61%)
Jul 10, 2018 7.820 7.908 7.430 7.850 1,485,909 +0.07(+0.90%)
Jul 09, 2018 8.490 8.510 7.640 7.780 2,688,357 -0.73(-8.58%)
Jul 06, 2018 8.600 8.750 8.420 8.510 1,006,020 -0.07(-0.82%)
Jul 05, 2018 9.010 9.070 8.500 8.580 677,036 -0.41(-4.56%)
Jul 03, 2018 8.990 8.990 8.990 0 +0.06(+0.67%)
Jul 02, 2018 8.660 9.060 8.650 8.930 2,048,553 +0.27(+3.12%)
Jun 29, 2018 8.970 9.000 8.529 8.660 1,313,615 -0.25(-2.81%)
Jun 28, 2018 8.930 9.100 8.221 8.910 2,156,085 -0.01(-0.11%)
Jun 27, 2018 9.660 9.660 8.811 8.920 2,716,696 -0.67(-6.99%)
Jun 26, 2018 10.50 10.57 8.730 9.590 8,510,159 -2.43(-20.22%)
Jun 25, 2018 12.61 12.80 11.99 12.02 1,147,573 -0.40(-3.22%)
Jun 22, 2018 12.50 12.67 12.00 12.42 1,495,194 -0.03(-0.24%)
Jun 21, 2018 13.25 13.48 12.40 12.45 1,236,869 -0.57(-4.38%)
Jun 20, 2018 12.24 13.29 12.21 13.02 1,342,261 +0.81(+6.63%)
Jun 19, 2018 11.70 12.34 11.55 12.21 777,415 +0.50(+4.27%)
Jun 18, 2018 11.80 11.86 11.31 11.71 791,599 -0.09(-0.76%)
Jun 15, 2018 12.12 11.70 11.80 1,377,712 -0.32(-2.64%)
Jun 14, 2018 11.96 12.19 11.86 12.12 929,790 +0.17(+1.42%)
Jun 13, 2018 12.02 12.15 11.81 11.95 666,277 -0.01(-0.08%)
Jun 12, 2018 12.08 12.12 11.77 11.96 613,418 -0.09(-0.75%)
Jun 11, 2018 11.98 12.15 11.83 12.05 527,089 +0.10(+0.84%)
Jun 08, 2018 12.00 12.37 11.89 11.95 598,912 -0.15(-1.24%)
Jun 07, 2018 12.10 12.17 11.85 12.10 568,448 +0.04(+0.33%)
Jun 06, 2018 12.35 12.00 12.06 598,419 -0.01(-0.08%)
Jun 05, 2018 11.90 12.14 11.72 12.07 528,639 +0.18(+1.51%)
Jun 04, 2018 12.15 12.37 11.86 11.89 521,872 -0.23(-1.90%)
Jun 01, 2018 12.40 12.40 12.09 12.12 816,235 -0.28(-2.26%)
May 31, 2018 12.36 12.47 11.93 12.40 672,653 +0.13(+1.06%)
May 30, 2018 11.98 12.35 11.91 12.27 772,539 +0.45(+3.81%)
May 29, 2018 12.17 12.17 11.67 11.82 630,686 -0.35(-2.88%)
May 25, 2018 12.17 12.17 12.17 0 +0.44(+3.75%)
May 24, 2018 11.86 11.86 11.45 11.73 523,148 -0.08(-0.68%)
May 23, 2018 11.79 12.06 11.61 11.81 624,225 -0.02(-0.17%)
May 22, 2018 11.71 12.12 11.70 11.83 656,250 +0.02(+0.17%)
May 21, 2018 12.48 12.61 11.79 11.81 1,095,455 -0.64(-5.14%)
May 18, 2018 12.51 12.79 12.26 12.45 782,068 -0.04(-0.32%)
May 17, 2018 12.85 12.93 12.41 12.49 869,474 -0.40(-3.10%)
May 16, 2018 12.89 13.15 12.80 12.89 827,749 +0.02(+0.16%)
May 15, 2018 12.82 13.09 12.81 12.87 718,631 -0.05(-0.39%)
May 14, 2018 12.69 13.20 12.69 12.92 866,510 +0.34(+2.70%)
May 11, 2018 12.46 12.67 12.15 12.58 956,769 +0.12(+0.96%)
May 10, 2018 13.10 13.11 12.42 12.46 884,754 -0.63(-4.81%)
May 09, 2018 13.12 13.31 12.75 13.09 966,021 +0.01(+0.08%)
May 08, 2018 12.59 13.32 12.55 13.08 1,909,579 +0.67(+5.40%)
May 07, 2018 11.48 12.64 11.35 12.41 1,937,594 +0.70(+5.98%)
May 04, 2018 11.00 11.95 11.00 11.71 2,121,720 +0.65(+5.88%)
May 03, 2018 10.50 12.40 10.10 11.06 6,122,015 -3.64(-24.76%)
May 01, 2018 14.70 14.70 14.70 420,700 +0.39(+2.73%)
Apr 30, 2018 14.00 14.58 13.28 14.31 3,678,311 +1.22(+9.32%)
Apr 27, 2018 12.97 13.20 12.75 13.09 1,257,181 +0.17(+1.32%)
Apr 26, 2018 13.12 13.29 12.73 12.92 982,196 -0.16(-1.22%)
Apr 25, 2018 13.14 13.20 12.72 13.08 1,106,237 -0.04(-0.30%)
Apr 24, 2018 13.45 13.49 12.80 13.12 1,015,182 +0.05(+0.38%)
Apr 23, 2018 13.30 13.42 12.67 13.07 1,241,215 -0.31(-2.35%)
Apr 20, 2018 13.01 13.48 12.87 13.38 1,211,352 +0.38(+2.88%)
Apr 19, 2018 12.63 13.20 12.42 13.01 1,471,230 +0.33(+2.60%)
Apr 18, 2018 12.43 13.21 12.33 12.68 1,489,833 +0.34(+2.76%)
Apr 17, 2018 12.25 12.54 12.09 12.34 827,164 +0.13(+1.06%)
Apr 16, 2018 12.47 12.70 12.00 12.21 999,540 -0.18(-1.45%)
Apr 13, 2018 11.71 12.66 11.58 12.39 1,542,226 +0.67(+5.72%)
Apr 12, 2018 11.95 12.00 11.52 11.72 1,056,016 -0.12(-1.01%)
Apr 11, 2018 11.90 12.12 11.50 11.84 987,164 -0.06(-0.50%)
Apr 10, 2018 11.71 12.06 11.60 11.90 1,025,445 +0.36(+3.12%)
Apr 09, 2018 12.45 12.47 11.50 11.54 1,637,909 -0.61(-5.02%)
Apr 06, 2018 12.02 12.15 1,130,169 -0.48(-3.80%)
Apr 05, 2018 12.80 13.07 12.54 12.63 1,200,684 +0.22(+1.77%)
Apr 04, 2018 12.35 12.68 12.10 12.41 1,291,441 -0.19(-1.51%)
Apr 03, 2018 12.69 13.14 12.38 12.60 787,946 +0.02(+0.16%)
Apr 02, 2018 13.15 13.23 12.11 12.58 1,155,168 -0.37(-2.86%)
Mar 29, 2018 12.95 12.95 12.95 0 +0.38(+3.02%)
Mar 28, 2018 12.67 12.90 11.74 12.57 1,803,460 -0.12(-0.95%)
Mar 27, 2018 13.30 14.00 12.52 12.69 2,125,924 -0.58(-4.37%)
Mar 26, 2018 13.18 13.59 12.52 13.27 1,524,556 +0.39(+3.03%)
Mar 23, 2018 13.24 13.77 12.72 12.88 1,673,159 -0.28(-2.13%)
Mar 22, 2018 12.36 13.85 12.00 13.16 2,280,652 +0.68(+5.45%)
Mar 21, 2018 11.21 12.54 11.19 12.48 2,016,921 +1.48(+13.45%)
Mar 20, 2018 11.31 11.51 10.94 11.00 770,619 -0.27(-2.40%)
Mar 19, 2018 11.39 12.09 11.16 11.27 1,104,397 -0.23(-2.00%)
Mar 16, 2018 11.27 11.63 11.18 11.50 1,151,275 +0.27(+2.40%)
Mar 15, 2018 11.58 11.70 11.15 11.23 807,576 -0.34(-2.94%)
Mar 14, 2018 11.65 11.90 11.50 11.57 679,202 +0.07(+0.61%)
Mar 13, 2018 11.74 12.00 11.35 11.50 1,173,307 -0.24(-2.04%)
Mar 12, 2018 11.47 11.78 11.11 11.74 735,104 +0.30(+2.62%)
Mar 09, 2018 11.37 11.75 11.21 11.44 926,164 +0.14(+1.24%)
Mar 08, 2018 11.08 11.40 11.08 11.30 716,676 +0.23(+2.08%)
Mar 07, 2018 10.95 11.07 10.65 11.07 679,534 +0.07(+0.64%)
Mar 06, 2018 11.01 11.22 10.83 11.00 637,378 +0.01(+0.09%)
Mar 05, 2018 10.85 11.35 10.52 10.99 1,290,782 +0.51(+4.87%)
Mar 02, 2018 10.14 10.51 9.890 10.48 1,117,818 +0.26(+2.54%)
Mar 01, 2018 10.39 10.67 10.16 10.22 1,368,513 -0.21(-2.01%)
Feb 28, 2018 11.20 11.26 10.07 10.43 1,810,059 -0.51(-4.66%)
Feb 27, 2018 11.06 11.29 10.91 10.94 584,415 -0.12(-1.08%)
Feb 26, 2018 10.99 11.16 10.92 11.06 619,229 +0.07(+0.64%)
Feb 23, 2018 10.87 11.04 10.73 10.99 609,075 +0.17(+1.57%)
Feb 22, 2018 10.85 11.20 10.80 10.82 482,385 -0.10(-0.92%)
Feb 21, 2018 10.67 11.05 10.67 10.92 880,326 +0.17(+1.58%)
Feb 20, 2018 10.89 10.95 10.55 10.75 1,000,523 -0.17(-1.56%)
Feb 16, 2018 10.92 10.92 10.92 0 +0.07(+0.65%)
Feb 15, 2018 10.93 11.18 10.75 10.85 795,722 -0.06(-0.55%)
Feb 14, 2018 11.15 11.25 10.73 10.91 918,944 -0.07(-0.64%)
Feb 13, 2018 10.82 11.02 10.55 10.98 421,748 +0.13(+1.20%)
Feb 12, 2018 10.69 11.15 10.64 10.85 656,601 +0.31(+2.94%)
Feb 09, 2018 10.78 10.89 9.830 10.54 1,251,400 -0.10(-0.94%)
Feb 08, 2018 11.19 10.64 10.64 946,768 -0.47(-4.23%)
Feb 07, 2018 11.10 11.17 10.84 11.11 1,285,789 +0.32(+2.97%)
Feb 06, 2018 10.00 10.86 9.880 10.79 1,243,255 +0.42(+4.05%)
Feb 05, 2018 10.70 10.80 10.16 10.37 1,602,382 -0.37(-3.45%)
Feb 02, 2018 11.13 11.19 10.73 10.74 1,150,554 -0.40(-3.63%)
Feb 01, 2018 11.00 11.39 10.81 11.14 1,019,673 +0.17(+1.60%)
Jan 31, 2018 12.31 12.33 10.93 10.97 2,138,406 -1.20(-9.86%)
Jan 30, 2018 11.65 12.93 11.50 12.17 4,741,928 +1.11(+10.04%)
Jan 29, 2018 10.82 11.31 10.70 11.06 1,033,916 +0.25(+2.31%)
Jan 26, 2018 11.08 11.20 10.71 10.81 856,100 -0.24(-2.17%)
Jan 25, 2018 11.44 11.46 10.97 11.05 1,013,907 -0.26(-2.30%)
Jan 24, 2018 11.42 11.54 11.00 11.31 810,658 -0.06(-0.53%)
Jan 23, 2018 11.58 11.58 11.30 11.37 953,136 -0.17(-1.47%)
Jan 22, 2018 11.89 11.89 11.39 11.54 942,741 +0.00(+0.00%)
Jan 19, 2018 11.54 11.59 11.41 11.54 455,982 -0.05(-0.43%)
Jan 18, 2018 11.73 11.97 11.53 11.59 839,734 -0.24(-2.03%)
Jan 17, 2018 11.60 11.92 11.46 11.83 841,497 +0.25(+2.16%)
Jan 16, 2018 12.11 12.34 11.57 11.58 1,269,911 -0.36(-3.02%)
Jan 12, 2018 11.94 11.94 11.94 0 -0.48(-3.86%)
Jan 11, 2018 11.59 12.45 11.30 12.42 1,260,739 +0.76(+6.52%)
Jan 10, 2018 11.75 11.66 1,150,096 +0.51(+4.57%)
Jan 09, 2018 11.50 11.60 11.13 11.15 1,135,531 -0.29(-2.53%)
Jan 08, 2018 11.72 11.80 11.35 11.44 1,055,807 +0.25(+2.23%)
Jan 05, 2018 11.85 11.96 11.13 11.19 936,823 -0.58(-4.93%)
Jan 04, 2018 10.69 11.85 10.50 11.77 1,740,039 +1.17(+11.04%)
Jan 03, 2018 11.35 11.38 10.36 10.60 4,407,832 -0.60(-5.36%)
Jan 02, 2018 11.69 11.75 10.78 11.20 3,142,866 +0.46(+4.28%)
Dec 29, 2017 10.74 10.74 10.74 0 -0.28(-2.54%)
Dec 28, 2017 11.22 11.32 10.94 11.02 835,252 -0.20(-1.78%)
Dec 27, 2017 11.25 11.47 11.10 11.22 923,890 +0.08(+0.72%)
Dec 26, 2017 10.89 11.28 10.77 11.14 680,115 +0.18(+1.64%)
Dec 22, 2017 11.44 11.44 10.69 10.96 879,297 -0.44(-3.86%)
Dec 21, 2017 11.40 11.65 11.27 11.40 867,126 +0.42(+3.83%)
Dec 20, 2017 10.77 11.07 10.67 10.98 441,652 +0.20(+1.86%)
Dec 19, 2017 11.09 11.15 10.69 10.78 659,794 -0.35(-3.14%)
Dec 18, 2017 11.07 11.37 11.03 11.13 691,584 +0.08(+0.72%)
Dec 15, 2017 11.23 11.28 11.00 11.05 2,013,174 -0.07(-0.63%)
Dec 14, 2017 10.96 11.54 10.94 11.12 734,163 +0.19(+1.74%)
Dec 13, 2017 10.64 11.12 10.64 10.93 820,044 +0.29(+2.73%)
Dec 12, 2017 11.30 11.58 10.63 10.64 964,092 -0.67(-5.92%)
Dec 11, 2017 11.17 11.59 11.08 11.31 766,182 +0.21(+1.89%)
Dec 08, 2017 10.65 11.17 10.63 11.10 808,151 +0.49(+4.62%)
Dec 07, 2017 10.53 10.66 10.39 10.61 2,744,870 +0.14(+1.34%)
Dec 06, 2017 10.51 10.72 10.32 10.47 878,171 -0.03(-0.29%)
Dec 05, 2017 10.99 11.00 10.24 10.50 1,132,945 -0.49(-4.46%)
Dec 04, 2017 11.49 11.49 10.88 10.99 1,317,329 -0.34(-3.00%)
Dec 01, 2017 11.98 12.04 11.37 11.33 1,217,060 -0.63(-5.27%)
Nov 30, 2017 10.95 12.08 10.83 11.96 1,782,153 +1.02(+9.32%)
Nov 29, 2017 11.50 11.54 10.77 10.94 1,971,723 -0.89(-7.52%)
Nov 28, 2017 11.88 12.05 11.56 11.83 533,460 -0.04(-0.34%)
Nov 27, 2017 12.20 12.42 11.75 11.87 471,106 -0.33(-2.70%)
Nov 24, 2017 12.36 12.36 11.91 12.20 286,860 +0.00(+0.00%)
Nov 22, 2017 12.44 12.61 12.11 12.20 500,917 -0.20(-1.61%)
Nov 21, 2017 11.94 12.72 11.79 12.40 745,455 +0.51(+4.29%)
Nov 20, 2017 11.86 11.96 11.13 11.89 815,797 +0.06(+0.51%)
Nov 17, 2017 11.89 12.03 11.68 11.83 737,894 -0.12(-1.00%)
Nov 16, 2017 11.68 12.18 11.68 11.95 711,306 +0.26(+2.22%)
Nov 15, 2017 11.78 12.20 11.42 11.69 878,341 -0.23(-1.93%)
Nov 14, 2017 13.02 13.23 11.67 11.92 1,235,134 -1.09(-8.38%)
Nov 13, 2017 13.10 13.15 12.51 13.01 545,559 -0.28(-2.11%)
Nov 10, 2017 14.68 14.69 13.16 13.29 1,086,727 -1.36(-9.28%)
Nov 09, 2017 13.45 14.85 13.45 14.65 1,084,617 +0.63(+4.49%)
Nov 08, 2017 13.65 14.19 13.51 14.02 589,704 +0.41(+3.01%)
Nov 07, 2017 13.84 13.86 13.32 13.61 531,396 -0.32(-2.30%)
Nov 06, 2017 13.89 14.35 13.84 13.93 546,100 -0.11(-0.78%)
Nov 03, 2017 12.95 14.17 12.86 14.04 963,941 +1.04(+8.00%)
Nov 02, 2017 12.87 13.05 12.67 13.00 480,011 +0.29(+2.28%)
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.