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

Axogen Inc (NQ: AXGN )

7.695 -0.135 (-1.72%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 14, 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 (%)
Nov 30, 2017 27.00 26.05 26.70 705,689 +1.00(+3.89%)
Nov 29, 2017 25.85 26.30 25.10 25.70 349,401 -0.10(-0.39%)
Nov 28, 2017 26.00 26.00 25.35 25.80 208,519 -0.05(-0.19%)
Nov 27, 2017 26.10 26.50 25.75 25.85 195,312 -0.20(-0.77%)
Nov 24, 2017 25.70 26.40 25.70 26.05 106,736 +0.35(+1.36%)
Nov 22, 2017 26.20 26.45 25.70 25.70 221,241 -0.45(-1.72%)
Nov 21, 2017 25.35 26.35 24.80 26.15 725,755 +1.85(+7.61%)
Nov 20, 2017 23.70 24.60 23.60 24.30 322,074 +0.70(+2.97%)
Nov 17, 2017 22.55 24.40 22.46 23.60 570,475 +1.00(+4.42%)
Nov 16, 2017 22.25 23.20 22.00 22.60 1,615,806 -2.30(-9.24%)
Nov 15, 2017 24.80 25.00 23.85 24.90 195,252 +0.10(+0.40%)
Nov 14, 2017 24.80 25.05 24.60 24.80 148,918 +0.00(+0.00%)
Nov 13, 2017 25.10 25.15 24.51 24.80 106,885 -0.25(-1.00%)
Nov 10, 2017 24.95 25.15 24.41 25.05 192,044 +0.15(+0.60%)
Nov 09, 2017 24.00 25.00 23.95 24.90 341,877 +0.80(+3.32%)
Nov 08, 2017 23.80 24.20 23.30 24.10 135,107 +0.20(+0.84%)
Nov 07, 2017 23.70 24.10 23.10 23.90 270,474 +0.20(+0.84%)
Nov 06, 2017 24.65 24.95 23.50 23.70 286,570 -0.85(-3.46%)
Nov 03, 2017 22.90 24.90 22.80 24.55 540,769 +1.80(+7.91%)
Nov 02, 2017 21.75 23.80 21.20 22.75 664,659 +2.15(+10.44%)
Nov 01, 2017 20.60 21.15 20.25 20.60 318,867 +0.05(+0.24%)
Oct 31, 2017 20.20 20.75 20.18 20.55 320,140 +0.40(+1.99%)
Oct 30, 2017 20.05 20.30 19.85 20.15 209,329 +0.05(+0.25%)
Oct 27, 2017 20.20 20.30 19.90 20.10 302,885 +0.00(+0.00%)
Oct 26, 2017 20.15 20.40 20.00 20.10 138,526 -0.05(-0.25%)
Oct 25, 2017 19.95 20.25 19.90 20.15 255,986 +0.15(+0.75%)
Oct 24, 2017 20.05 20.35 20.00 20.00 89,001 +0.00(+0.00%)
Oct 23, 2017 20.10 20.25 19.75 20.00 139,426 +0.00(+0.00%)
Oct 20, 2017 20.00 20.40 19.93 20.00 183,669 +0.10(+0.50%)
Oct 19, 2017 19.70 19.95 19.35 19.90 141,959 +0.20(+1.02%)
Oct 18, 2017 19.60 19.90 19.45 19.70 135,230 +0.20(+1.03%)
Oct 17, 2017 19.40 19.65 19.20 19.50 232,798 +0.05(+0.26%)
Oct 16, 2017 19.55 19.70 19.25 19.45 248,020 +0.05(+0.26%)
Oct 13, 2017 18.90 19.72 18.85 19.40 461,635 +0.55(+2.92%)
Oct 12, 2017 18.55 18.95 18.45 18.85 130,740 +0.35(+1.89%)
Oct 11, 2017 18.65 18.86 18.50 18.50 181,316 -0.20(-1.07%)
Oct 10, 2017 18.80 18.90 18.10 18.70 322,183 +0.05(+0.27%)
Oct 09, 2017 18.65 19.11 18.40 18.65 241,153 +0.00(+0.00%)
Oct 06, 2017 18.60 18.80 18.40 18.65 147,373 +0.00(+0.00%)
Oct 05, 2017 18.70 18.80 18.43 18.65 101,860 +0.05(+0.27%)
Oct 04, 2017 18.70 18.85 18.46 18.60 183,111 +0.00(+0.00%)
Oct 03, 2017 19.00 19.00 18.35 18.60 446,132 -0.50(-2.62%)
Oct 02, 2017 19.35 19.45 18.55 19.10 246,125 -0.25(-1.29%)
Sep 29, 2017 18.95 19.45 18.85 19.35 247,113 +0.35(+1.84%)
Sep 28, 2017 19.15 19.20 18.75 19.00 242,886 -0.10(-0.52%)
Sep 27, 2017 19.00 19.25 18.70 19.10 265,165 +0.10(+0.53%)
Sep 26, 2017 19.00 19.10 18.80 19.00 111,213 +0.10(+0.53%)
Sep 25, 2017 18.60 19.10 18.45 18.90 223,065 +0.30(+1.61%)
Sep 22, 2017 18.50 18.85 18.50 18.60 138,425 -0.05(-0.27%)
Sep 21, 2017 18.60 18.70 18.45 18.65 108,695 +0.10(+0.54%)
Sep 20, 2017 18.70 18.75 18.45 18.55 164,413 -0.10(-0.54%)
Sep 19, 2017 18.85 19.00 18.55 18.65 257,139 -0.25(-1.32%)
Sep 18, 2017 18.50 19.20 18.40 18.90 371,590 +0.40(+2.16%)
Sep 15, 2017 18.35 18.50 18.05 18.50 372,930 +0.15(+0.82%)
Sep 14, 2017 18.25 18.40 18.05 18.35 98,617 +0.05(+0.27%)
Sep 13, 2017 18.40 18.45 18.20 18.30 111,573 -0.05(-0.27%)
Sep 12, 2017 18.45 18.75 18.15 18.35 264,965 +0.10(+0.55%)
Sep 11, 2017 18.00 18.40 17.90 18.25 208,290 +0.10(+0.55%)
Sep 08, 2017 18.05 18.50 18.00 18.15 180,774 +0.00(+0.00%)
Sep 07, 2017 17.90 18.25 17.50 18.15 242,744 +0.35(+1.97%)
Sep 06, 2017 17.85 18.25 17.55 17.80 180,060 -0.05(-0.28%)
Sep 05, 2017 17.85 18.12 17.80 17.85 294,344 -0.10(-0.56%)
Sep 01, 2017 17.75 17.95 17.27 17.95 185,550 +0.35(+1.99%)
Aug 31, 2017 17.40 17.90 17.40 17.60 175,900 +0.35(+2.03%)
Aug 30, 2017 17.10 17.45 16.98 17.25 219,662 +0.20(+1.17%)
Aug 29, 2017 16.50 17.15 16.45 17.05 189,976 +0.50(+3.02%)
Aug 28, 2017 16.75 16.80 16.45 16.55 131,422 -0.10(-0.60%)
Aug 25, 2017 16.45 16.75 16.30 16.65 178,930 +0.30(+1.83%)
Aug 24, 2017 15.95 16.68 15.90 16.35 388,871 +0.50(+3.15%)
Aug 23, 2017 15.60 15.97 15.60 15.85 203,212 +0.15(+0.96%)
Aug 22, 2017 15.35 15.90 15.35 15.70 157,602 +0.30(+1.95%)
Aug 21, 2017 15.60 15.70 15.10 15.40 121,520 -0.15(-0.96%)
Aug 18, 2017 15.50 15.65 15.45 15.55 127,398 -0.10(-0.64%)
Aug 17, 2017 15.30 15.90 15.24 15.65 182,179 +0.30(+1.95%)
Aug 16, 2017 15.50 15.50 15.20 15.35 98,111 -0.10(-0.65%)
Aug 15, 2017 15.70 15.80 15.35 15.45 89,868 -0.25(-1.59%)
Aug 14, 2017 15.20 15.80 15.20 15.70 113,207 +0.60(+3.97%)
Aug 11, 2017 15.20 15.55 15.00 15.10 139,976 +0.05(+0.33%)
Aug 10, 2017 14.75 15.25 14.55 15.05 191,757 +0.35(+2.38%)
Aug 09, 2017 15.15 15.35 14.65 14.70 109,751 -0.50(-3.29%)
Aug 08, 2017 14.65 15.60 14.45 15.20 158,910 +0.55(+3.75%)
Aug 07, 2017 14.65 14.80 14.30 14.65 227,085 +0.00(+0.00%)
Aug 04, 2017 14.90 14.51 14.65 278,897 -0.25(-1.68%)
Aug 03, 2017 16.25 16.95 14.75 14.90 559,252 -0.25(-1.65%)
Aug 02, 2017 15.60 15.60 15.10 15.15 358,594 -0.50(-3.19%)
Aug 01, 2017 15.85 15.90 15.40 15.65 236,473 -0.15(-0.95%)
Jul 31, 2017 15.50 16.45 15.45 15.80 497,846 +0.70(+4.64%)
Jul 28, 2017 15.65 15.65 15.00 15.10 359,817 -0.50(-3.21%)
Jul 27, 2017 16.30 16.30 15.45 15.60 228,497 -0.65(-4.00%)
Jul 26, 2017 16.45 16.75 16.25 16.25 183,278 -0.10(-0.61%)
Jul 25, 2017 16.90 16.95 16.25 16.35 425,404 -0.45(-2.68%)
Jul 24, 2017 16.95 16.95 16.70 16.80 80,581 -0.15(-0.88%)
Jul 21, 2017 17.00 17.25 16.68 16.95 188,398 +0.10(+0.59%)
Jul 20, 2017 17.05 16.70 16.85 110,795 +0.00(+0.00%)
Jul 19, 2017 16.90 17.15 16.40 16.85 100,299 +0.15(+0.90%)
Jul 18, 2017 16.95 17.20 16.60 16.70 83,489 -0.15(-0.89%)
Jul 17, 2017 16.80 17.10 16.55 16.85 184,449 +0.10(+0.60%)
Jul 14, 2017 16.10 17.25 16.10 16.75 244,607 +0.70(+4.36%)
Jul 13, 2017 16.35 16.45 15.82 16.05 144,155 -0.35(-2.13%)
Jul 12, 2017 16.45 16.60 16.20 16.40 116,535 +0.15(+0.92%)
Jul 11, 2017 16.25 16.50 16.05 16.25 81,504 +0.05(+0.31%)
Jul 10, 2017 16.35 16.60 16.10 16.20 105,688 -0.15(-0.92%)
Jul 07, 2017 16.10 16.60 16.05 16.35 103,946 +0.30(+1.87%)
Jul 06, 2017 16.60 16.70 16.00 16.05 180,608 -0.60(-3.60%)
Jul 05, 2017 16.30 16.70 16.10 16.65 172,470 +0.45(+2.78%)
Jul 03, 2017 16.70 16.75 15.90 16.20 163,534 -0.55(-3.28%)
Jun 30, 2017 15.50 16.90 15.50 16.75 772,028 +1.30(+8.41%)
Jun 29, 2017 15.25 15.50 14.75 15.45 199,896 +0.20(+1.31%)
Jun 28, 2017 15.00 15.50 14.90 15.25 258,478 +0.25(+1.67%)
Jun 27, 2017 15.00 15.20 14.75 15.00 117,945 -0.05(-0.33%)
Jun 26, 2017 15.35 15.35 14.95 15.05 147,653 -0.30(-1.95%)
Jun 23, 2017 15.40 15.05 15.35 255,460 +0.05(+0.33%)
Jun 22, 2017 15.25 15.35 15.00 15.30 125,275 +0.15(+0.99%)
Jun 21, 2017 15.30 15.60 15.00 15.15 81,135 -0.10(-0.66%)
Jun 20, 2017 15.15 15.65 15.13 15.25 132,876 +0.10(+0.66%)
Jun 19, 2017 14.75 15.20 14.70 15.15 164,562 +0.40(+2.71%)
Jun 16, 2017 14.55 14.85 14.25 14.75 222,858 +0.10(+0.68%)
Jun 15, 2017 14.80 14.85 14.60 14.65 104,631 -0.30(-2.01%)
Jun 14, 2017 14.75 15.10 14.65 14.95 126,249 +0.25(+1.70%)
Jun 13, 2017 14.55 14.85 14.45 14.70 136,734 +0.05(+0.34%)
Jun 12, 2017 15.25 15.32 14.55 14.65 241,725 -0.55(-3.62%)
Jun 09, 2017 15.80 15.95 15.05 15.20 331,246 -0.65(-4.10%)
Jun 08, 2017 15.20 16.00 15.20 15.85 278,794 +0.60(+3.93%)
Jun 07, 2017 15.15 15.25 15.00 15.25 258,380 +0.15(+0.99%)
Jun 06, 2017 15.05 15.15 14.95 15.10 138,609 +0.05(+0.33%)
Jun 05, 2017 15.45 15.65 14.95 15.05 150,753 -0.40(-2.59%)
Jun 02, 2017 15.00 15.50 14.95 15.45 257,344 +0.60(+4.04%)
Jun 01, 2017 14.85 14.95 14.70 14.85 137,074 +0.00(+0.00%)
May 31, 2017 14.95 15.00 14.60 14.85 227,756 +0.00(+0.00%)
May 30, 2017 15.05 15.35 14.40 14.85 214,981 -0.15(-1.00%)
May 26, 2017 15.45 15.45 14.85 15.00 153,600 -0.40(-2.60%)
May 25, 2017 15.25 15.65 15.25 15.40 200,531 +0.15(+0.98%)
May 24, 2017 14.85 15.25 14.75 15.25 170,706 +0.35(+2.35%)
May 23, 2017 15.30 15.45 14.80 14.90 236,041 -0.35(-2.30%)
May 22, 2017 14.90 15.95 14.80 15.25 531,736 +0.50(+3.39%)
May 19, 2017 14.00 15.12 13.95 14.75 489,090 +0.85(+6.12%)
May 18, 2017 14.00 14.30 13.65 13.90 309,819 -0.15(-1.07%)
May 17, 2017 14.00 14.35 13.74 14.05 298,166 +0.10(+0.72%)
May 16, 2017 13.70 14.10 13.55 13.95 303,054 +0.35(+2.57%)
May 15, 2017 13.20 13.65 13.05 13.60 326,859 +0.45(+3.42%)
May 12, 2017 12.60 13.30 12.60 13.15 273,910 +0.55(+4.37%)
May 11, 2017 12.60 12.80 12.53 12.60 100,092 -0.20(-1.56%)
May 10, 2017 12.80 12.95 12.47 12.80 76,943 +0.05(+0.39%)
May 09, 2017 12.55 12.80 12.30 12.75 138,307 +0.15(+1.19%)
May 08, 2017 12.70 12.95 12.45 12.60 133,220 -0.10(-0.79%)
May 05, 2017 12.00 12.95 11.80 12.70 442,854 +0.95(+8.09%)
May 04, 2017 12.35 12.35 11.70 11.75 308,923 -0.55(-4.47%)
May 03, 2017 12.40 12.65 12.25 12.30 197,230 -0.10(-0.81%)
May 02, 2017 12.90 12.90 12.35 12.40 155,309 -0.40(-3.13%)
May 01, 2017 12.30 12.85 12.30 12.80 286,740 +0.60(+4.92%)
Apr 28, 2017 12.25 12.40 12.00 12.20 149,623 +0.05(+0.41%)
Apr 27, 2017 11.90 12.30 11.85 12.15 185,655 +0.30(+2.53%)
Apr 26, 2017 11.70 12.00 11.65 11.85 132,662 +0.15(+1.28%)
Apr 25, 2017 12.28 11.45 11.70 489,091 +0.20(+1.74%)
Apr 24, 2017 11.55 11.60 11.40 11.50 202,042 +0.05(+0.44%)
Apr 21, 2017 11.70 11.70 11.40 11.45 196,674 -0.25(-2.14%)
Apr 20, 2017 11.50 11.75 11.30 11.70 179,528 +0.25(+2.18%)
Apr 19, 2017 11.45 11.65 11.36 11.45 148,286 +0.05(+0.44%)
Apr 18, 2017 11.70 11.85 11.35 11.40 165,179 -0.30(-2.56%)
Apr 17, 2017 11.35 11.70 11.31 11.70 97,179 +0.40(+3.54%)
Apr 13, 2017 11.35 11.70 11.25 11.30 274,654 -0.05(-0.44%)
Apr 12, 2017 10.90 11.45 10.90 11.35 283,021 +0.45(+4.13%)
Apr 11, 2017 10.75 10.95 10.70 10.90 61,087 +0.15(+1.40%)
Apr 10, 2017 10.85 10.95 10.65 10.75 201,031 -0.10(-0.92%)
Apr 07, 2017 10.40 10.95 10.35 10.85 271,435 +0.30(+2.84%)
Apr 06, 2017 10.30 10.60 10.15 10.55 161,153 +0.25(+2.43%)
Apr 05, 2017 10.30 10.50 10.20 10.30 93,314 +0.00(+0.00%)
Apr 04, 2017 10.25 10.30 10.05 10.30 86,166 +0.03(+0.24%)
Apr 03, 2017 10.50 10.70 10.10 10.28 314,502 -0.17(-1.67%)
Mar 31, 2017 10.10 10.60 10.10 10.45 503,375 +0.30(+2.96%)
Mar 30, 2017 10.10 10.30 10.05 10.15 375,192 +0.00(+0.00%)
Mar 29, 2017 10.20 10.25 10.05 10.15 149,008 +0.00(+0.00%)
Mar 28, 2017 10.15 10.30 10.10 10.15 156,117 +0.05(+0.50%)
Mar 27, 2017 10.00 10.16 10.00 10.10 179,203 +0.05(+0.50%)
Mar 24, 2017 10.10 10.20 10.00 10.05 73,830 +0.00(+0.00%)
Mar 23, 2017 10.00 10.10 9.950 10.05 74,314 +0.00(+0.00%)
Mar 22, 2017 10.15 10.25 9.950 10.05 81,785 -0.05(-0.50%)
Mar 21, 2017 10.15 10.30 9.950 10.10 84,787 -0.05(-0.49%)
Mar 20, 2017 10.25 10.25 10.05 10.15 66,537 +0.00(+0.00%)
Mar 17, 2017 9.950 10.20 9.900 10.15 154,833 +0.10(+1.00%)
Mar 16, 2017 9.900 10.05 9.750 10.05 71,078 +0.10(+1.01%)
Mar 15, 2017 9.800 10.05 9.700 9.950 96,968 +0.20(+2.05%)
Mar 14, 2017 9.950 9.950 9.700 9.750 69,619 -0.25(-2.50%)
Mar 13, 2017 10.00 10.10 9.750 10.00 75,806 -0.05(-0.50%)
Mar 10, 2017 10.10 10.10 10.00 10.05 54,205 +0.00(+0.00%)
Mar 09, 2017 9.950 10.10 9.900 10.05 87,594 +0.05(+0.50%)
Mar 08, 2017 9.750 10.10 9.550 10.00 164,858 +0.30(+3.09%)
Mar 07, 2017 9.850 9.900 9.650 9.700 140,934 -0.15(-1.52%)
Mar 06, 2017 10.10 10.15 9.850 9.850 150,296 -0.15(-1.50%)
Mar 03, 2017 10.30 10.45 9.900 10.00 182,148 -0.35(-3.38%)
Mar 02, 2017 10.60 10.65 10.35 10.35 82,446 -0.30(-2.82%)
Mar 01, 2017 10.55 10.75 10.36 10.65 190,131 +0.20(+1.91%)
Feb 28, 2017 10.60 10.60 10.40 10.45 120,210 -0.10(-0.95%)
Feb 27, 2017 10.75 11.20 10.45 10.55 234,248 -0.10(-0.94%)
Feb 24, 2017 10.50 10.70 10.50 10.65 73,503 +0.10(+0.95%)
Feb 23, 2017 10.05 10.65 10.00 10.55 190,607 +0.05(+0.48%)
Feb 22, 2017 10.55 10.65 10.25 10.50 114,401 -0.10(-0.94%)
Feb 21, 2017 10.90 10.95 10.55 10.60 111,458 -0.25(-2.30%)
Feb 17, 2017 10.85 10.85 10.85 0 +0.10(+0.93%)
Feb 16, 2017 10.90 10.90 10.65 10.75 102,185 -0.10(-0.92%)
Feb 15, 2017 10.45 10.90 10.45 10.85 122,467 +0.35(+3.33%)
Feb 14, 2017 10.55 10.60 10.40 10.50 70,787 -0.10(-0.94%)
Feb 13, 2017 10.85 10.85 10.50 10.60 82,987 -0.15(-1.40%)
Feb 10, 2017 10.75 10.80 10.65 10.75 91,076 +0.10(+0.94%)
Feb 09, 2017 10.50 10.70 10.50 10.65 74,306 +0.15(+1.43%)
Feb 08, 2017 10.40 10.55 10.40 10.50 68,223 +0.15(+1.45%)
Feb 07, 2017 10.60 10.60 10.35 10.35 71,364 -0.15(-1.43%)
Feb 06, 2017 10.65 10.65 10.25 10.50 151,792 -0.10(-0.94%)
Feb 03, 2017 10.75 10.75 10.50 10.60 123,662 -0.10(-0.93%)
Feb 02, 2017 10.80 10.85 10.35 10.70 119,190 -0.10(-0.93%)
Feb 01, 2017 10.95 11.25 10.80 10.80 179,157 -0.10(-0.92%)
Jan 31, 2017 10.30 11.00 10.10 10.90 308,052 +0.65(+6.34%)
Jan 30, 2017 10.35 10.55 10.11 10.25 254,503 -0.10(-0.97%)
Jan 27, 2017 10.00 10.40 9.900 10.35 129,069 +0.45(+4.55%)
Jan 26, 2017 10.00 10.10 9.850 9.900 92,591 -0.10(-1.00%)
Jan 25, 2017 10.15 10.30 9.875 10.00 129,470 -0.10(-0.99%)
Jan 24, 2017 10.15 10.15 9.850 10.10 78,760 +0.00(+0.00%)
Jan 23, 2017 9.700 10.15 8.750 10.10 190,979 +0.30(+3.06%)
Jan 20, 2017 9.900 10.00 9.800 9.800 75,720 -0.10(-1.01%)
Jan 19, 2017 10.00 10.01 9.875 9.900 102,787 -0.10(-1.00%)
Jan 18, 2017 10.25 10.40 9.950 10.00 95,444 -0.20(-1.96%)
Jan 17, 2017 10.55 10.65 10.10 10.20 149,682 -0.25(-2.39%)
Jan 13, 2017 10.45 10.45 10.45 0 +0.45(+4.50%)
Jan 12, 2017 10.35 10.40 9.950 10.00 168,354 -0.25(-2.44%)
Jan 11, 2017 10.30 10.40 9.850 10.25 189,539 +0.05(+0.49%)
Jan 10, 2017 10.25 10.50 9.775 10.20 326,469 -0.10(-0.97%)
Jan 09, 2017 9.400 10.45 9.400 10.30 891,353 +1.00(+10.75%)
Jan 06, 2017 8.800 9.300 8.800 9.300 512,124 +0.50(+5.68%)
Jan 05, 2017 8.850 8.950 8.750 8.800 84,508 -0.15(-1.68%)
Jan 04, 2017 8.950 9.000 8.750 8.950 79,692 +0.05(+0.56%)
Jan 03, 2017 9.100 9.100 8.800 8.900 173,010 -0.10(-1.11%)
Dec 30, 2016 9.000 9.000 9.000 0 +0.05(+0.56%)
Dec 29, 2016 8.550 9.050 8.350 8.950 241,701 +0.45(+5.29%)
Dec 28, 2016 8.500 8.600 8.350 8.500 150,889 +0.00(+0.00%)
Dec 27, 2016 8.400 8.600 8.350 8.500 133,580 +0.00(+0.00%)
Dec 23, 2016 8.500 8.500 8.500 0 -0.05(-0.58%)
Dec 22, 2016 8.600 8.750 8.500 8.550 79,939 -0.10(-1.16%)
Dec 21, 2016 8.750 8.750 8.550 8.650 104,592 +0.00(+0.00%)
Dec 20, 2016 8.650 8.700 8.600 8.650 84,252 +0.10(+1.17%)
Dec 19, 2016 8.750 8.825 8.550 8.550 78,200 -0.25(-2.84%)
Dec 16, 2016 8.850 9.100 8.750 8.800 228,135 -0.05(-0.56%)
Dec 15, 2016 8.750 8.900 8.600 8.850 120,362 +0.15(+1.72%)
Dec 14, 2016 8.800 8.950 8.650 8.700 82,403 -0.20(-2.25%)
Dec 13, 2016 8.450 8.925 8.250 8.900 139,816 +0.50(+5.95%)
Dec 12, 2016 8.200 8.550 8.150 8.400 141,792 +0.15(+1.82%)
Dec 09, 2016 8.400 8.550 8.225 8.250 153,846 -0.10(-1.20%)
Dec 08, 2016 8.350 8.550 8.300 8.350 201,167 +0.00(+0.00%)
Dec 07, 2016 8.425 8.425 8.200 8.350 142,142 -0.10(-1.18%)
Dec 06, 2016 8.450 8.500 8.250 8.450 69,710 +0.05(+0.60%)
Dec 05, 2016 8.150 8.500 8.150 8.400 112,006 +0.30(+3.70%)
Dec 02, 2016 8.200 8.400 8.050 8.100 85,070 -0.10(-1.22%)
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.