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

Dolphin Entertainment Inc (NQ: DLPN )

1.100 -0.010 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 3.030 3.030 2.900 2.980 13,343 -0.02(-0.67%)
Oct 28, 2022 3.050 3.090 3.000 3.000 8,369 -0.10(-3.23%)
Oct 27, 2022 3.120 3.160 3.000 3.100 7,983 +0.03(+0.98%)
Oct 26, 2022 3.100 3.184 3.012 3.070 5,799 -0.01(-0.32%)
Oct 25, 2022 2.950 3.185 2.950 3.080 13,335 +0.02(+0.65%)
Oct 24, 2022 3.080 3.080 2.960 3.060 14,915 +0.06(+2.00%)
Oct 21, 2022 2.860 3.040 2.840 3.000 27,772 +0.15(+5.26%)
Oct 20, 2022 2.980 3.080 2.820 2.850 36,623 -0.09(-3.06%)
Oct 19, 2022 2.900 3.060 2.741 2.940 34,809 +0.04(+1.38%)
Oct 18, 2022 2.500 2.960 2.480 2.900 61,295 +0.48(+19.83%)
Oct 17, 2022 2.410 2.470 2.370 2.420 79,251 +0.04(+1.89%)
Oct 14, 2022 2.610 2.610 2.340 2.375 68,630 -0.17(-6.86%)
Oct 13, 2022 2.550 2.620 2.480 2.550 44,315 +0.00(+0.00%)
Oct 12, 2022 2.550 2.590 2.440 2.550 59,331 -0.01(-0.39%)
Oct 11, 2022 2.630 2.630 2.550 2.560 30,388 -0.12(-4.47%)
Oct 10, 2022 2.810 2.831 2.553 2.680 48,936 -0.13(-4.63%)
Oct 07, 2022 2.760 2.946 2.750 2.810 73,094 -0.02(-0.71%)
Oct 06, 2022 2.840 2.940 2.770 2.830 58,804 +0.08(+2.91%)
Oct 05, 2022 2.850 2.870 2.680 2.750 49,999 -0.09(-3.17%)
Oct 04, 2022 2.730 3.040 2.730 2.840 50,887 +0.11(+4.03%)
Oct 03, 2022 2.800 2.930 2.666 2.730 77,966 +0.08(+3.02%)
Sep 30, 2022 2.700 2.770 2.610 2.650 96,507 -0.03(-1.12%)
Sep 29, 2022 2.600 2.680 2.450 2.680 137,864 -0.04(-1.47%)
Sep 28, 2022 2.810 2.735 2.560 2.720 102,911 -0.06(-2.16%)
Sep 27, 2022 2.890 3.140 2.610 2.780 92,252 -0.12(-4.14%)
Sep 26, 2022 3.610 3.610 2.900 2.900 118,704 -0.71(-19.67%)
Sep 23, 2022 3.670 3.730 3.470 3.610 46,143 -0.22(-5.74%)
Sep 22, 2022 3.940 3.940 3.700 3.830 9,704 -0.17(-4.25%)
Sep 21, 2022 3.880 4.070 3.800 4.000 8,670 +0.19(+4.99%)
Sep 20, 2022 3.740 4.009 3.740 3.810 15,606 +0.09(+2.42%)
Sep 19, 2022 3.680 3.870 3.620 3.720 19,400 -0.18(-4.62%)
Sep 16, 2022 3.910 4.120 3.900 3.900 14,718 -0.12(-2.99%)
Sep 15, 2022 3.900 4.100 3.900 4.020 11,931 +0.06(+1.52%)
Sep 14, 2022 4.090 4.114 3.890 3.960 12,512 -0.12(-2.94%)
Sep 13, 2022 4.010 4.080 4.000 4.080 6,306 +0.10(+2.51%)
Sep 12, 2022 4.110 4.133 3.910 3.980 13,711 -0.03(-0.75%)
Sep 09, 2022 3.820 4.100 3.720 4.010 35,270 +0.15(+3.89%)
Sep 08, 2022 3.700 3.970 3.700 3.860 30,997 +0.08(+2.12%)
Sep 07, 2022 3.880 3.950 3.750 3.780 19,533 -0.17(-4.30%)
Sep 06, 2022 4.210 4.280 3.930 3.950 14,693 -0.20(-4.82%)
Sep 02, 2022 4.100 4.206 4.075 4.150 11,700 +0.05(+1.22%)
Sep 01, 2022 4.290 4.290 4.060 4.100 11,968 -0.10(-2.38%)
Aug 31, 2022 4.250 4.324 4.170 4.200 14,818 -0.17(-3.91%)
Aug 30, 2022 4.040 4.380 4.030 4.371 22,918 +0.24(+5.83%)
Aug 29, 2022 3.890 4.150 3.890 4.130 8,541 +0.15(+3.77%)
Aug 26, 2022 3.970 3.980 3.910 3.980 5,878 +0.01(+0.25%)
Aug 25, 2022 4.234 4.234 3.950 3.970 15,204 -0.05(-1.24%)
Aug 24, 2022 3.810 4.300 3.810 4.020 41,024 +0.10(+2.55%)
Aug 23, 2022 3.930 3.965 3.830 3.920 5,304 +0.00(+0.00%)
Aug 22, 2022 3.930 4.047 3.830 3.920 20,412 -0.13(-3.21%)
Aug 19, 2022 4.360 4.361 3.900 4.050 38,007 -0.33(-7.53%)
Aug 18, 2022 4.300 4.444 4.300 4.380 28,017 +0.05(+1.15%)
Aug 17, 2022 4.880 4.950 4.300 4.330 91,722 -0.55(-11.27%)
Aug 16, 2022 5.350 5.350 4.830 4.880 25,279 -0.17(-3.37%)
Aug 15, 2022 5.000 5.370 4.917 5.050 42,805 +0.03(+0.60%)
Aug 12, 2022 4.960 5.150 4.890 5.020 53,171 -0.03(-0.59%)
Aug 11, 2022 5.130 5.181 4.800 5.050 28,470 +0.14(+2.85%)
Aug 10, 2022 4.800 5.070 4.800 4.910 32,386 +0.16(+3.37%)
Aug 09, 2022 4.885 4.980 4.660 4.750 40,631 -0.30(-5.94%)
Aug 08, 2022 5.120 5.260 4.910 5.050 36,038 -0.06(-1.17%)
Aug 05, 2022 4.910 5.110 4.910 5.110 26,667 +0.11(+2.20%)
Aug 04, 2022 4.950 5.000 4.460 5.000 6,912 -0.01(-0.20%)
Aug 03, 2022 4.780 5.050 4.780 5.010 31,260 +0.23(+4.81%)
Aug 02, 2022 4.590 5.060 4.590 4.780 64,309 +0.23(+5.05%)
Aug 01, 2022 4.600 4.650 4.460 4.550 16,043 -0.05(-1.09%)
Jul 29, 2022 4.360 4.620 4.360 4.600 11,360 +0.12(+2.68%)
Jul 28, 2022 4.510 4.560 4.320 4.480 19,122 +0.14(+3.23%)
Jul 27, 2022 4.380 4.420 4.310 4.340 8,116 +0.04(+0.93%)
Jul 26, 2022 4.310 4.519 4.220 4.300 22,325 -0.14(-3.15%)
Jul 25, 2022 4.490 4.530 4.440 4.440 10,177 -0.09(-1.99%)
Jul 22, 2022 4.400 4.550 4.400 4.530 24,883 +0.05(+1.12%)
Jul 21, 2022 4.390 4.500 4.300 4.480 46,253 +0.11(+2.52%)
Jul 20, 2022 4.320 4.470 4.100 4.370 41,532 +0.05(+1.16%)
Jul 19, 2022 4.350 4.490 4.110 4.320 41,663 -0.02(-0.46%)
Jul 18, 2022 4.410 4.530 4.244 4.340 56,692 +0.03(+0.70%)
Jul 15, 2022 4.270 4.410 4.270 4.310 14,862 -0.08(-1.82%)
Jul 14, 2022 4.400 4.400 4.180 4.390 19,038 +0.04(+0.92%)
Jul 13, 2022 4.050 4.350 3.990 4.350 8,999 +0.26(+6.36%)
Jul 12, 2022 4.000 4.170 4.000 4.090 8,786 -0.15(-3.54%)
Jul 11, 2022 4.140 4.250 3.990 4.240 9,206 -0.02(-0.47%)
Jul 08, 2022 3.920 4.280 3.880 4.260 39,282 +0.22(+5.47%)
Jul 07, 2022 3.800 4.100 3.780 4.039 38,158 +0.30(+7.99%)
Jul 06, 2022 3.670 3.790 3.560 3.740 14,380 +0.17(+4.76%)
Jul 05, 2022 3.250 3.615 3.220 3.570 16,940 +0.20(+5.93%)
Jul 01, 2022 3.240 3.440 3.180 3.370 20,830 +0.21(+6.65%)
Jun 30, 2022 3.150 3.289 3.016 3.160 17,948 -0.12(-3.66%)
Jun 29, 2022 3.340 3.350 3.280 3.280 25,219 -0.14(-4.09%)
Jun 28, 2022 3.430 3.569 3.324 3.420 61,486 -0.06(-1.72%)
Jun 27, 2022 3.150 3.500 3.150 3.480 29,993 +0.29(+9.09%)
Jun 24, 2022 3.210 3.700 3.150 3.190 81,676 -0.03(-0.93%)
Jun 23, 2022 3.140 3.330 3.140 3.220 16,142 +0.12(+4.04%)
Jun 22, 2022 3.050 3.250 3.050 3.095 16,678 -0.07(-2.21%)
Jun 21, 2022 3.300 3.355 3.100 3.165 33,410 -0.04(-1.40%)
Jun 17, 2022 3.326 3.326 3.100 3.210 13,622 +0.08(+2.56%)
Jun 16, 2022 3.140 3.210 3.000 3.130 40,880 -0.16(-4.86%)
Jun 15, 2022 3.250 3.453 3.180 3.290 20,235 +0.05(+1.54%)
Jun 14, 2022 3.200 3.330 3.200 3.240 10,985 +0.01(+0.31%)
Jun 13, 2022 3.450 3.500 3.200 3.230 40,681 -0.35(-9.78%)
Jun 10, 2022 3.550 3.750 3.550 3.580 41,524 -0.06(-1.65%)
Jun 09, 2022 3.790 3.870 3.630 3.640 17,470 -0.15(-3.96%)
Jun 08, 2022 3.760 3.840 3.670 3.790 11,237 +0.13(+3.55%)
Jun 07, 2022 3.630 3.770 3.560 3.660 35,214 +0.02(+0.55%)
Jun 06, 2022 3.810 3.810 3.630 3.640 12,681 -0.15(-3.96%)
Jun 03, 2022 3.800 3.800 3.710 3.790 12,938 +0.08(+2.16%)
Jun 02, 2022 3.690 3.810 3.610 3.710 28,629 +0.02(+0.54%)
Jun 01, 2022 3.900 3.900 3.590 3.690 43,989 -0.14(-3.66%)
May 31, 2022 3.940 3.940 3.744 3.830 14,534 -0.04(-1.03%)
May 27, 2022 3.700 3.950 3.690 3.870 66,842 +0.17(+4.59%)
May 26, 2022 3.650 3.740 3.510 3.700 32,523 +0.14(+3.93%)
May 25, 2022 3.380 3.603 3.320 3.560 18,152 +0.18(+5.33%)
May 24, 2022 3.530 3.600 3.380 3.380 28,171 -0.24(-6.63%)
May 23, 2022 3.640 3.750 3.560 3.620 19,985 +0.01(+0.28%)
May 20, 2022 3.780 3.800 3.530 3.610 18,352 -0.04(-1.10%)
May 19, 2022 3.620 3.750 3.560 3.650 22,824 +0.08(+2.24%)
May 18, 2022 3.630 3.690 3.540 3.570 22,599 -0.08(-2.19%)
May 17, 2022 3.650 3.710 3.470 3.650 47,005 +0.05(+1.39%)
May 16, 2022 3.450 3.700 3.450 3.600 21,558 +0.08(+2.27%)
May 13, 2022 3.290 3.560 3.240 3.520 38,875 +0.20(+6.02%)
May 12, 2022 3.240 3.450 3.200 3.320 50,734 -0.02(-0.60%)
May 11, 2022 3.440 3.520 3.280 3.340 138,671 -0.14(-4.02%)
May 10, 2022 3.680 3.680 3.350 3.480 29,313 -0.08(-2.25%)
May 09, 2022 3.680 3.700 3.410 3.560 126,694 -0.15(-4.04%)
May 06, 2022 3.900 3.960 3.660 3.710 68,218 -0.20(-5.12%)
May 05, 2022 3.980 3.990 3.870 3.910 29,067 -0.16(-3.93%)
May 04, 2022 3.880 4.180 3.750 4.070 86,154 +0.19(+4.90%)
May 03, 2022 3.850 4.080 3.852 3.880 67,337 -0.13(-3.24%)
May 02, 2022 3.820 4.070 3.763 4.010 54,267 +0.17(+4.43%)
Apr 29, 2022 3.850 4.020 3.770 3.840 166,178 +0.00(+0.00%)
Apr 28, 2022 4.070 4.111 3.800 3.840 101,953 -0.21(-5.19%)
Apr 27, 2022 4.040 4.265 3.900 4.050 233,460 +0.00(+0.00%)
Apr 26, 2022 4.060 4.110 3.780 4.050 152,371 -0.19(-4.48%)
Apr 25, 2022 3.950 4.360 3.840 4.240 393,263 +0.23(+5.74%)
Apr 22, 2022 4.110 4.270 3.870 4.010 377,547 -0.05(-1.23%)
Apr 21, 2022 3.880 4.170 3.723 4.060 483,647 +0.30(+7.98%)
Apr 20, 2022 3.820 3.890 3.610 3.760 153,358 -0.05(-1.31%)
Apr 19, 2022 3.770 4.094 3.690 3.810 235,658 +0.00(+0.13%)
Apr 18, 2022 3.930 3.960 3.560 3.805 541,977 -0.35(-8.31%)
Apr 14, 2022 4.330 4.610 3.960 4.150 8,402,977 +0.30(+7.65%)
Apr 13, 2022 3.800 4.070 3.752 3.855 347,737 +0.04(+0.92%)
Apr 12, 2022 4.340 4.340 3.800 3.820 312,839 -0.47(-10.96%)
Apr 11, 2022 4.150 4.390 4.031 4.290 258,465 +0.10(+2.39%)
Apr 08, 2022 4.160 4.550 4.015 4.190 489,991 -0.08(-1.87%)
Apr 07, 2022 4.290 4.410 4.110 4.270 256,097 -0.04(-0.93%)
Apr 06, 2022 4.680 4.869 4.300 4.310 573,644 -0.38(-8.10%)
Apr 05, 2022 5.210 5.400 4.600 4.690 1,414,579 -0.74(-13.63%)
Apr 04, 2022 6.100 6.500 5.380 5.430 2,545,758 -0.69(-11.27%)
Apr 01, 2022 5.230 6.290 5.100 6.120 1,583,094 +0.91(+17.47%)
Mar 31, 2022 5.300 5.350 5.180 5.210 67,151 -0.09(-1.70%)
Mar 30, 2022 5.290 5.680 5.176 5.300 144,199 -0.09(-1.67%)
Mar 29, 2022 5.100 5.790 4.930 5.390 604,992 +0.29(+5.69%)
Mar 28, 2022 4.910 5.200 4.900 5.100 41,809 +0.10(+2.00%)
Mar 25, 2022 5.400 5.410 4.870 5.000 190,575 -0.34(-6.37%)
Mar 24, 2022 4.550 5.690 4.428 5.340 923,627 +0.83(+18.40%)
Mar 23, 2022 4.550 4.580 4.260 4.510 52,506 -0.03(-0.66%)
Mar 22, 2022 4.480 4.640 4.320 4.540 104,821 +0.14(+3.18%)
Mar 21, 2022 4.370 4.633 4.100 4.400 150,087 +0.08(+1.85%)
Mar 18, 2022 3.790 4.370 3.790 4.320 201,708 +0.42(+10.77%)
Mar 17, 2022 3.710 3.979 3.610 3.900 206,566 +0.20(+5.41%)
Mar 16, 2022 3.650 3.870 3.610 3.700 72,045 +0.08(+2.21%)
Mar 15, 2022 3.660 3.751 3.588 3.620 79,390 +0.07(+1.97%)
Mar 14, 2022 3.830 3.880 3.450 3.550 48,268 -0.34(-8.74%)
Mar 11, 2022 3.870 3.980 3.660 3.890 71,867 +0.09(+2.37%)
Mar 10, 2022 3.800 3.950 3.720 3.800 25,291 -0.11(-2.81%)
Mar 09, 2022 4.000 4.080 3.820 3.910 164,281 +0.07(+1.82%)
Mar 08, 2022 3.840 3.990 3.720 3.840 56,836 +0.03(+0.79%)
Mar 07, 2022 4.210 4.210 3.770 3.810 69,842 -0.35(-8.41%)
Mar 04, 2022 4.060 4.290 3.940 4.160 165,701 +0.17(+4.26%)
Mar 03, 2022 4.130 4.180 3.900 3.990 149,035 -0.16(-3.86%)
Mar 02, 2022 3.950 4.170 3.790 4.150 75,496 +0.26(+6.68%)
Mar 01, 2022 4.140 4.275 3.860 3.890 71,404 -0.30(-7.16%)
Feb 28, 2022 4.000 4.300 3.890 4.190 129,549 +0.19(+4.75%)
Feb 25, 2022 4.150 4.040 3.840 4.000 48,004 -0.13(-3.15%)
Feb 24, 2022 3.610 4.140 3.470 4.130 99,792 +0.35(+9.26%)
Feb 23, 2022 3.890 4.030 3.750 3.780 106,018 -0.10(-2.58%)
Feb 22, 2022 4.180 4.290 3.840 3.880 143,767 -0.32(-7.62%)
Feb 18, 2022 4.200 0 -0.10(-2.33%)
Feb 17, 2022 4.500 4.670 4.250 4.300 196,693 -0.26(-5.70%)
Feb 16, 2022 4.660 4.685 4.400 4.560 150,011 -0.02(-0.33%)
Feb 15, 2022 4.580 4.715 4.510 4.575 114,939 +0.00(+0.11%)
Feb 14, 2022 4.820 4.990 4.510 4.570 85,125 -0.25(-5.19%)
Feb 11, 2022 5.000 5.051 4.680 4.820 52,066 -0.18(-3.60%)
Feb 10, 2022 5.130 5.200 4.990 5.000 118,664 -0.17(-3.29%)
Feb 09, 2022 4.980 5.220 4.910 5.170 106,663 +0.31(+6.38%)
Feb 08, 2022 4.990 5.070 4.780 4.860 65,881 -0.11(-2.21%)
Feb 07, 2022 5.300 5.380 4.960 4.970 154,835 -0.37(-6.93%)
Feb 04, 2022 5.340 5.420 5.155 5.340 80,953 +0.12(+2.30%)
Feb 03, 2022 5.460 5.200 5.220 31,473 -0.34(-6.12%)
Feb 02, 2022 5.740 5.818 5.490 5.560 35,585 -0.09(-1.59%)
Feb 01, 2022 5.550 5.650 5.274 5.650 70,657 +0.31(+5.81%)
Jan 31, 2022 5.220 5.440 5.220 5.340 47,975 +0.23(+4.50%)
Jan 28, 2022 5.260 5.260 5.010 5.110 74,821 -0.15(-2.85%)
Jan 27, 2022 5.550 5.638 5.020 5.260 65,195 -0.16(-2.95%)
Jan 26, 2022 5.950 6.034 5.420 5.420 43,012 -0.39(-6.71%)
Jan 25, 2022 5.620 5.960 5.620 5.810 22,114 +0.02(+0.35%)
Jan 24, 2022 5.910 5.910 5.170 5.790 75,654 -0.29(-4.77%)
Jan 21, 2022 6.000 6.190 5.720 6.080 49,753 -0.02(-0.33%)
Jan 20, 2022 6.120 6.580 6.040 6.100 184,005 +0.05(+0.83%)
Jan 19, 2022 6.490 6.670 5.960 6.050 46,952 -0.42(-6.49%)
Jan 18, 2022 6.500 6.583 6.250 6.470 27,944 -0.12(-1.82%)
Jan 14, 2022 6.590 0 -0.27(-3.94%)
Jan 13, 2022 7.530 8.840 6.660 6.860 779,523 -0.47(-6.41%)
Jan 12, 2022 7.940 7.940 7.320 7.330 51,284 -0.47(-6.03%)
Jan 11, 2022 7.700 7.991 7.540 7.800 25,372 +0.06(+0.78%)
Jan 10, 2022 7.860 8.000 7.460 7.740 67,066 -0.12(-1.53%)
Jan 07, 2022 7.810 7.950 7.550 7.860 27,424 +0.01(+0.13%)
Jan 06, 2022 8.100 8.274 7.720 7.850 27,240 -0.23(-2.85%)
Jan 05, 2022 8.320 8.461 8.000 8.080 19,720 -0.31(-3.69%)
Jan 04, 2022 8.860 8.940 8.260 8.390 45,918 -0.37(-4.22%)
Jan 03, 2022 8.820 8.850 8.550 8.760 91,880 +0.24(+2.82%)
Dec 31, 2021 9.000 9.000 8.450 8.520 71,039 -0.39(-4.38%)
Dec 30, 2021 9.250 9.250 8.800 8.910 100,560 -0.32(-3.47%)
Dec 29, 2021 8.790 9.453 8.660 9.230 179,600 +0.59(+6.83%)
Dec 28, 2021 9.650 9.650 8.630 8.640 41,515 -0.95(-9.91%)
Dec 27, 2021 9.260 9.680 9.140 9.590 94,285 +0.46(+4.98%)
Dec 23, 2021 8.650 9.190 8.640 9.135 54,496 +0.50(+5.85%)
Dec 22, 2021 8.070 8.880 8.060 8.630 80,165 +0.55(+6.81%)
Dec 21, 2021 7.810 8.300 7.760 8.080 79,055 +0.24(+3.06%)
Dec 20, 2021 8.120 8.120 7.650 7.840 74,803 -0.30(-3.69%)
Dec 17, 2021 8.160 8.390 7.941 8.140 101,979 +0.00(+0.00%)
Dec 16, 2021 8.270 8.375 7.990 8.140 31,960 -0.08(-0.97%)
Dec 15, 2021 7.980 8.370 7.630 8.220 53,434 +0.22(+2.75%)
Dec 14, 2021 7.870 8.140 7.550 8.000 44,622 -0.06(-0.74%)
Dec 13, 2021 8.190 8.290 7.880 8.060 31,267 -0.26(-3.12%)
Dec 10, 2021 8.300 8.739 7.970 8.320 34,483 -0.01(-0.12%)
Dec 09, 2021 8.760 8.929 8.310 8.330 32,345 -0.41(-4.69%)
Dec 08, 2021 8.550 8.920 8.390 8.740 37,583 +0.19(+2.22%)
Dec 07, 2021 8.060 8.691 7.940 8.550 86,097 +0.56(+7.01%)
Dec 06, 2021 7.520 8.167 7.260 7.990 82,756 +0.31(+4.04%)
Dec 03, 2021 8.280 8.280 7.470 7.680 71,840 -0.52(-6.34%)
Dec 02, 2021 8.040 8.370 7.840 8.200 75,372 +0.12(+1.49%)
Dec 01, 2021 8.970 9.010 7.960 8.080 63,239 -0.68(-7.76%)
Nov 30, 2021 8.920 9.190 8.400 8.760 89,544 -0.25(-2.77%)
Nov 29, 2021 9.280 9.390 8.907 9.010 128,413 -0.25(-2.70%)
Nov 26, 2021 9.400 9.400 9.000 9.260 23,933 -0.18(-1.91%)
Nov 24, 2021 9.190 9.768 9.010 9.440 64,810 +0.18(+1.94%)
Nov 23, 2021 9.180 9.420 8.940 9.260 119,586 -0.09(-0.96%)
Nov 22, 2021 9.550 9.800 8.850 9.350 204,691 -0.45(-4.59%)
Nov 19, 2021 9.590 10.28 9.104 9.800 1,101,573 +0.76(+8.41%)
Nov 18, 2021 9.100 9.340 9.020 9.040 91,697 -0.14(-1.53%)
Nov 17, 2021 9.450 9.490 8.740 9.180 166,781 -0.42(-4.37%)
Nov 16, 2021 10.10 10.10 9.500 9.600 121,663 -0.19(-1.94%)
Nov 15, 2021 10.30 10.47 9.790 9.790 126,168 -0.42(-4.11%)
Nov 12, 2021 10.43 10.43 10.13 10.21 78,267 -0.07(-0.68%)
Nov 11, 2021 10.23 10.37 10.13 10.28 31,893 -0.14(-1.34%)
Nov 10, 2021 10.75 10.42 72,703 -0.37(-3.43%)
Nov 09, 2021 10.86 10.86 10.40 10.79 50,694 +0.02(+0.19%)
Nov 08, 2021 10.22 10.98 10.20 10.77 81,586 +0.46(+4.46%)
Nov 05, 2021 10.60 10.62 10.12 10.31 137,875 -0.29(-2.74%)
Nov 04, 2021 11.06 11.06 10.49 10.60 74,387 -0.31(-2.84%)
Nov 03, 2021 11.06 11.41 10.86 10.91 82,347 -0.21(-1.89%)
Nov 02, 2021 11.46 11.55 10.93 11.12 120,719 -0.39(-3.39%)
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.