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 )

6.830 -0.170 (-2.43%)
Official Closing Price Updated: 4:15 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 (%)
Nov 30, 2020 14.54 14.54 14.04 14.29 107,990 -0.09(-0.63%)
Nov 27, 2020 14.50 14.88 14.15 14.38 68,300 +0.11(+0.77%)
Nov 25, 2020 14.42 14.42 14.07 14.27 120,900 -0.15(-1.04%)
Nov 24, 2020 14.54 14.65 14.29 14.42 147,534 +0.05(+0.35%)
Nov 23, 2020 14.56 14.66 14.27 14.37 131,483 -0.09(-0.62%)
Nov 20, 2020 14.73 14.78 14.11 14.46 298,100 -0.42(-2.82%)
Nov 19, 2020 14.90 15.39 14.53 14.88 159,912 -0.26(-1.72%)
Nov 18, 2020 15.25 15.55 15.12 15.14 172,458 -0.11(-0.72%)
Nov 17, 2020 14.99 15.39 14.70 15.25 221,930 +0.14(+0.93%)
Nov 16, 2020 14.92 15.11 14.63 15.11 215,701 +0.47(+3.21%)
Nov 13, 2020 14.61 14.74 14.28 14.64 167,300 +0.17(+1.17%)
Nov 12, 2020 14.57 14.78 14.13 14.47 139,715 -0.22(-1.53%)
Nov 11, 2020 14.67 14.89 14.19 14.70 172,312 +0.01(+0.03%)
Nov 10, 2020 14.33 14.76 13.99 14.69 238,063 +0.40(+2.80%)
Nov 09, 2020 14.57 15.32 14.22 14.29 330,255 +0.40(+2.88%)
Nov 06, 2020 14.11 14.11 13.62 13.89 182,200 -0.07(-0.50%)
Nov 05, 2020 13.57 14.14 13.44 13.96 337,200 +0.36(+2.65%)
Nov 04, 2020 13.26 13.72 13.20 13.60 325,145 +0.14(+1.04%)
Nov 03, 2020 13.01 13.52 12.82 13.46 409,937 +0.63(+4.91%)
Nov 02, 2020 12.76 13.03 12.50 12.83 309,779 +0.22(+1.74%)
Oct 30, 2020 12.96 12.96 12.05 12.61 543,100 -0.12(-0.94%)
Oct 29, 2020 12.22 12.84 11.54 12.73 272,772 +0.54(+4.43%)
Oct 28, 2020 12.15 12.29 11.62 12.19 363,400 -0.35(-2.79%)
Oct 27, 2020 12.78 13.18 12.45 12.54 299,119 -0.26(-2.03%)
Oct 26, 2020 13.31 13.31 12.08 12.80 422,964 -0.74(-5.47%)
Oct 23, 2020 13.99 13.99 13.20 13.54 399,100 +0.19(+1.42%)
Oct 22, 2020 13.17 13.41 12.96 13.35 150,268 +0.26(+1.99%)
Oct 21, 2020 13.54 13.54 12.93 13.09 149,020 -0.41(-3.04%)
Oct 20, 2020 13.52 13.69 13.29 13.50 139,286 +0.06(+0.45%)
Oct 19, 2020 13.67 13.96 13.31 13.44 126,635 -0.07(-0.52%)
Oct 16, 2020 13.76 13.86 13.50 13.51 120,700 -0.29(-2.10%)
Oct 15, 2020 13.68 13.89 13.11 13.80 196,602 +0.29(+2.11%)
Oct 14, 2020 14.00 14.26 13.31 13.52 201,562 -0.48(-3.46%)
Oct 13, 2020 13.55 14.04 13.41 14.00 205,773 +0.23(+1.67%)
Oct 12, 2020 13.25 14.00 13.16 13.77 331,389 +0.77(+5.92%)
Oct 09, 2020 12.25 13.04 12.25 13.00 218,300 +0.83(+6.82%)
Oct 08, 2020 12.34 12.41 12.01 12.17 179,403 -0.02(-0.16%)
Oct 07, 2020 11.82 12.47 11.82 12.19 208,659 +0.41(+3.48%)
Oct 06, 2020 12.12 12.40 11.75 11.78 141,660 -0.24(-2.00%)
Oct 05, 2020 11.63 12.33 11.56 12.02 221,146 +0.51(+4.43%)
Oct 02, 2020 11.13 11.61 11.09 11.51 223,400 +0.01(+0.09%)
Oct 01, 2020 11.63 11.74 11.04 11.50 364,543 -0.13(-1.12%)
Sep 30, 2020 11.76 11.94 11.48 11.63 213,759 -0.03(-0.26%)
Sep 29, 2020 11.94 12.03 11.43 11.66 280,444 -0.28(-2.35%)
Sep 28, 2020 11.91 12.18 11.81 11.94 267,800 +0.14(+1.19%)
Sep 25, 2020 11.53 11.94 11.53 11.80 162,300 +0.17(+1.46%)
Sep 24, 2020 12.13 12.15 11.50 11.63 246,706 -0.49(-4.04%)
Sep 23, 2020 12.69 12.73 11.99 12.12 343,738 -0.45(-3.58%)
Sep 22, 2020 12.48 12.58 12.10 12.57 294,879 +0.28(+2.28%)
Sep 21, 2020 12.90 12.90 12.10 12.29 377,190 -0.83(-6.33%)
Sep 18, 2020 12.67 13.87 12.60 13.12 1,248,600 +0.56(+4.46%)
Sep 17, 2020 12.72 12.92 12.30 12.56 307,813 -0.32(-2.48%)
Sep 16, 2020 13.00 13.49 12.14 12.88 1,284,267 +2.13(+19.81%)
Sep 15, 2020 10.70 10.98 10.70 10.75 201,921 +0.13(+1.22%)
Sep 14, 2020 10.84 11.07 10.57 10.62 162,632 -0.18(-1.67%)
Sep 11, 2020 11.18 11.45 10.67 10.80 207,300 -0.37(-3.31%)
Sep 10, 2020 11.38 11.39 11.05 11.17 228,078 -0.22(-1.93%)
Sep 09, 2020 11.42 11.65 11.25 11.39 281,703 +0.03(+0.26%)
Sep 08, 2020 11.60 11.60 11.15 11.36 272,033 -0.44(-3.73%)
Sep 04, 2020 11.93 11.93 11.34 11.80 222,100 +0.05(+0.43%)
Sep 03, 2020 11.83 11.85 11.50 11.75 276,833 -0.17(-1.43%)
Sep 02, 2020 12.33 12.48 11.81 11.92 206,454 -0.35(-2.85%)
Sep 01, 2020 11.78 12.29 11.65 12.27 218,255 +0.40(+3.37%)
Aug 31, 2020 11.66 12.20 11.35 11.87 214,300 +0.17(+1.45%)
Aug 28, 2020 11.64 11.73 11.25 11.70 192,300 +0.18(+1.56%)
Aug 27, 2020 11.05 11.69 10.68 11.52 310,701 +0.46(+4.11%)
Aug 26, 2020 10.93 11.22 10.41 11.06 385,006 +0.09(+0.87%)
Aug 25, 2020 10.79 11.02 10.60 10.97 170,489 +0.19(+1.76%)
Aug 24, 2020 10.97 11.15 10.69 10.78 218,666 -0.11(-1.01%)
Aug 21, 2020 11.01 11.01 10.44 10.89 212,800 -0.14(-1.27%)
Aug 20, 2020 11.22 11.50 10.97 11.03 145,078 -0.32(-2.82%)
Aug 19, 2020 11.25 11.54 11.14 11.35 230,469 +0.07(+0.62%)
Aug 18, 2020 11.54 11.58 11.12 11.28 240,978 -0.30(-2.59%)
Aug 17, 2020 11.59 11.81 11.45 11.58 141,850 +0.07(+0.61%)
Aug 14, 2020 11.52 11.63 11.14 11.51 179,000 -0.12(-1.03%)
Aug 13, 2020 11.21 11.84 11.16 11.63 179,290 +0.36(+3.19%)
Aug 12, 2020 11.48 11.53 11.13 11.27 205,871 -0.05(-0.44%)
Aug 11, 2020 11.79 11.89 11.22 11.32 259,266 -0.41(-3.50%)
Aug 10, 2020 12.26 12.41 11.62 11.73 229,446 -0.49(-4.01%)
Aug 07, 2020 12.03 12.38 11.98 12.22 291,300 +0.18(+1.50%)
Aug 06, 2020 13.00 13.39 11.68 12.04 505,359 -0.27(-2.19%)
Aug 05, 2020 12.08 12.59 12.02 12.31 438,506 +0.31(+2.58%)
Aug 04, 2020 11.43 12.18 11.30 12.00 446,432 +0.53(+4.62%)
Aug 03, 2020 11.51 11.70 11.16 11.47 216,144 +0.10(+0.88%)
Jul 31, 2020 11.43 11.49 11.24 11.37 309,700 -0.03(-0.26%)
Jul 30, 2020 11.16 11.53 10.98 11.40 228,679 +0.09(+0.80%)
Jul 29, 2020 11.24 11.67 11.05 11.31 262,653 +0.09(+0.80%)
Jul 28, 2020 11.61 11.61 11.16 11.22 163,786 -0.39(-3.36%)
Jul 27, 2020 11.59 11.92 11.21 11.61 171,337 -0.15(-1.28%)
Jul 24, 2020 12.04 12.15 11.64 11.76 136,800 -0.28(-2.29%)
Jul 23, 2020 12.28 12.53 12.00 12.04 272,683 -0.24(-2.00%)
Jul 22, 2020 12.04 12.68 11.98 12.28 254,952 +0.20(+1.66%)
Jul 21, 2020 11.97 12.12 11.55 12.08 467,479 +0.19(+1.60%)
Jul 20, 2020 11.95 12.15 11.80 11.89 329,900 -0.11(-0.92%)
Jul 17, 2020 12.05 12.08 11.76 12.00 253,000 +0.14(+1.18%)
Jul 16, 2020 11.77 12.17 11.64 11.86 286,815 -0.02(-0.17%)
Jul 15, 2020 11.45 12.05 11.33 11.88 547,990 +0.69(+6.17%)
Jul 14, 2020 10.98 11.21 10.58 11.19 355,695 +0.22(+2.01%)
Jul 13, 2020 11.04 11.37 10.87 10.97 491,942 +0.07(+0.60%)
Jul 10, 2020 10.99 10.99 10.57 10.90 240,900 -0.11(-0.95%)
Jul 09, 2020 11.26 11.29 10.79 11.01 489,193 -0.29(-2.61%)
Jul 08, 2020 10.96 11.35 10.87 11.30 820,621 +0.29(+2.68%)
Jul 07, 2020 11.38 11.39 10.96 11.01 702,370 -0.42(-3.67%)
Jul 06, 2020 11.49 11.68 11.27 11.43 389,791 -0.06(-0.52%)
Jul 02, 2020 11.90 11.90 10.41 11.49 902,600 -0.24(-2.05%)
Jul 01, 2020 10.36 12.72 10.36 11.73 4,253,818 +2.49(+26.95%)
Jun 30, 2020 9.150 9.310 8.960 9.240 393,629 +0.09(+0.98%)
Jun 29, 2020 9.130 9.250 8.770 9.150 437,883 +0.15(+1.67%)
Jun 26, 2020 9.200 9.360 8.920 9.000 598,200 -0.20(-2.17%)
Jun 25, 2020 9.080 9.310 9.000 9.200 385,727 +0.11(+1.21%)
Jun 24, 2020 9.700 9.840 9.060 9.090 257,983 -0.75(-7.62%)
Jun 23, 2020 9.320 9.950 9.320 9.840 221,243 +0.59(+6.38%)
Jun 22, 2020 9.470 9.640 9.150 9.250 236,304 -0.21(-2.22%)
Jun 19, 2020 9.780 10.00 9.460 9.460 1,020,700 -0.21(-2.17%)
Jun 18, 2020 9.700 10.01 9.520 9.670 323,822 -0.13(-1.33%)
Jun 17, 2020 10.13 10.13 9.695 9.800 321,052 -0.06(-0.66%)
Jun 16, 2020 10.38 10.61 9.800 9.865 255,067 +0.04(+0.46%)
Jun 15, 2020 8.980 9.990 8.980 9.820 304,464 +0.62(+6.74%)
Jun 12, 2020 9.610 9.690 8.850 9.200 239,100 -0.08(-0.86%)
Jun 11, 2020 9.850 9.850 9.130 9.280 481,349 -0.89(-8.75%)
Jun 10, 2020 10.14 10.30 9.740 10.17 310,037 +0.05(+0.49%)
Jun 09, 2020 10.67 10.70 10.10 10.12 247,793 -0.61(-5.68%)
Jun 08, 2020 11.07 11.31 10.51 10.73 338,773 -0.08(-0.74%)
Jun 05, 2020 10.34 10.98 10.19 10.81 599,300 +0.79(+7.88%)
Jun 04, 2020 10.30 10.56 9.960 10.02 249,529 -0.41(-3.93%)
Jun 03, 2020 9.730 10.48 9.730 10.43 421,540 +0.58(+5.89%)
Jun 02, 2020 9.750 9.900 9.540 9.850 353,746 +0.13(+1.34%)
Jun 01, 2020 9.660 9.835 9.330 9.720 378,279 +0.02(+0.21%)
May 29, 2020 8.690 9.780 8.570 9.700 503,100 +0.52(+5.66%)
May 28, 2020 9.720 9.800 9.110 9.180 319,033 -0.45(-4.67%)
May 27, 2020 9.340 9.740 8.790 9.630 515,551 +0.36(+3.88%)
May 26, 2020 8.120 9.400 8.000 9.270 625,017 +1.37(+17.34%)
May 22, 2020 8.100 8.100 7.650 7.900 263,800 -0.18(-2.23%)
May 21, 2020 8.200 8.380 8.080 8.080 363,438 -0.14(-1.70%)
May 20, 2020 8.200 8.470 7.960 8.220 435,625 +0.18(+2.24%)
May 19, 2020 8.290 8.340 7.970 8.040 539,531 -0.21(-2.55%)
May 18, 2020 8.380 8.570 8.140 8.250 406,289 +0.20(+2.48%)
May 15, 2020 8.130 8.450 7.840 8.050 344,500 -0.13(-1.59%)
May 14, 2020 8.110 8.300 7.880 8.180 308,365 -0.10(-1.21%)
May 13, 2020 8.670 8.780 8.170 8.280 469,553 -0.43(-4.94%)
May 12, 2020 8.790 8.860 8.095 8.710 763,796 -0.10(-1.14%)
May 11, 2020 8.940 9.090 8.350 8.810 969,828 -0.14(-1.56%)
May 08, 2020 8.440 9.300 8.433 8.950 706,200 +0.63(+7.57%)
May 07, 2020 9.410 9.490 8.000 8.320 1,300,748 -1.57(-15.87%)
May 06, 2020 9.890 10.31 9.630 9.890 445,366 +0.14(+1.44%)
May 05, 2020 9.850 10.17 9.660 9.750 747,178 +0.04(+0.41%)
May 04, 2020 9.730 9.970 9.380 9.710 262,851 -0.13(-1.32%)
May 01, 2020 9.890 9.910 9.350 9.840 330,900 +0.09(+0.92%)
Apr 30, 2020 9.970 10.28 9.730 9.750 347,501 -0.37(-3.66%)
Apr 29, 2020 9.310 10.25 9.190 10.12 665,504 +1.04(+11.45%)
Apr 28, 2020 8.950 9.350 8.750 9.080 495,311 +0.40(+4.61%)
Apr 27, 2020 8.350 8.880 8.225 8.680 530,018 +0.33(+3.95%)
Apr 24, 2020 8.310 8.435 7.860 8.350 845,200 +0.03(+0.36%)
Apr 23, 2020 8.180 8.540 7.769 8.320 750,207 +0.09(+1.09%)
Apr 22, 2020 7.620 8.470 7.418 8.230 820,968 +0.79(+10.62%)
Apr 21, 2020 7.600 7.750 7.290 7.440 894,263 -0.31(-4.00%)
Apr 20, 2020 7.600 8.110 7.350 7.750 1,306,755 +0.04(+0.52%)
Apr 17, 2020 7.690 8.000 7.210 7.710 1,234,400 +0.37(+4.97%)
Apr 16, 2020 7.840 8.130 7.160 7.345 742,107 -0.49(-6.19%)
Apr 15, 2020 8.050 8.180 7.540 7.830 841,857 -0.52(-6.23%)
Apr 14, 2020 8.150 8.690 8.070 8.350 1,065,544 +0.38(+4.83%)
Apr 13, 2020 8.090 8.225 7.700 7.965 643,775 -0.13(-1.67%)
Apr 09, 2020 8.370 8.370 7.930 8.100 587,300 -0.13(-1.58%)
Apr 08, 2020 8.170 8.500 7.840 8.230 894,374 +0.25(+3.13%)
Apr 07, 2020 8.460 8.500 7.850 7.980 703,654 -0.25(-3.04%)
Apr 06, 2020 8.010 8.650 7.995 8.230 592,515 +0.55(+7.16%)
Apr 03, 2020 8.190 8.250 7.560 7.680 410,300 -0.59(-7.13%)
Apr 02, 2020 8.230 8.540 7.960 8.270 1,040,000 -0.41(-4.72%)
Apr 01, 2020 10.03 10.13 8.580 8.680 405,980 -1.72(-16.54%)
Mar 31, 2020 10.21 10.71 10.07 10.40 421,353 +0.15(+1.46%)
Mar 30, 2020 9.530 10.31 9.280 10.25 481,051 +0.92(+9.86%)
Mar 27, 2020 9.510 10.16 9.230 9.330 434,300 -0.38(-3.91%)
Mar 26, 2020 9.560 9.850 9.180 9.710 631,893 +0.35(+3.74%)
Mar 25, 2020 9.770 10.24 9.320 9.360 444,949 -0.35(-3.60%)
Mar 24, 2020 9.260 10.01 9.190 9.710 324,891 +1.00(+11.48%)
Mar 23, 2020 8.690 9.560 8.170 8.710 461,429 +0.33(+3.94%)
Mar 20, 2020 9.650 10.13 8.250 8.380 483,300 -1.19(-12.43%)
Mar 19, 2020 9.790 11.22 9.500 9.570 690,575 -0.13(-1.34%)
Mar 18, 2020 9.500 10.05 8.850 9.700 605,899 -0.27(-2.71%)
Mar 17, 2020 8.810 10.46 8.260 9.970 425,442 +1.36(+15.80%)
Mar 16, 2020 8.000 9.040 7.760 8.610 661,295 -2.04(-19.15%)
Mar 13, 2020 10.65 10.67 9.695 10.65 352,400 +0.45(+4.41%)
Mar 12, 2020 9.930 11.17 8.060 10.20 456,144 -0.50(-4.67%)
Mar 11, 2020 11.00 11.13 10.45 10.70 419,568 -0.49(-4.38%)
Mar 10, 2020 11.83 11.86 10.82 11.19 473,166 -0.35(-3.03%)
Mar 09, 2020 11.00 11.78 11.00 11.54 989,099 -0.41(-3.43%)
Mar 06, 2020 11.73 12.37 11.58 11.95 229,500 -0.20(-1.65%)
Mar 05, 2020 12.50 12.72 11.81 12.15 280,779 -0.55(-4.33%)
Mar 04, 2020 11.90 12.87 11.81 12.70 295,410 +1.03(+8.83%)
Mar 03, 2020 11.99 12.46 11.27 11.67 397,726 -0.21(-1.77%)
Mar 02, 2020 12.43 12.46 11.43 11.88 454,208 -0.50(-4.04%)
Feb 28, 2020 12.94 13.13 12.00 12.38 419,600 -0.60(-4.62%)
Feb 27, 2020 12.58 13.75 12.52 12.98 465,837 -0.01(-0.08%)
Feb 26, 2020 12.30 13.52 12.30 12.99 377,261 +0.87(+7.18%)
Feb 25, 2020 11.90 14.64 11.80 12.12 926,569 -2.48(-16.99%)
Feb 24, 2020 14.07 14.93 13.59 14.60 324,664 -0.10(-0.68%)
Feb 21, 2020 14.93 14.93 14.20 14.70 257,500 -0.24(-1.61%)
Feb 20, 2020 14.78 15.06 14.75 14.94 364,413 +0.16(+1.08%)
Feb 19, 2020 14.73 15.07 14.64 14.78 288,612 +0.10(+0.68%)
Feb 18, 2020 14.02 14.69 13.90 14.68 275,610 +0.66(+4.71%)
Feb 14, 2020 13.44 14.10 13.34 14.02 332,500 +0.56(+4.16%)
Feb 13, 2020 13.42 13.55 13.26 13.46 245,654 -0.06(-0.44%)
Feb 12, 2020 13.85 13.92 13.33 13.52 260,873 -0.13(-0.95%)
Feb 11, 2020 13.89 14.17 13.56 13.65 233,201 -0.13(-0.94%)
Feb 10, 2020 13.56 14.13 13.36 13.78 362,438 +0.14(+1.03%)
Feb 07, 2020 13.84 14.04 13.58 13.64 242,000 -0.29(-2.08%)
Feb 06, 2020 14.16 14.45 13.80 13.93 329,563 -0.11(-0.78%)
Feb 05, 2020 13.73 14.14 13.22 14.04 344,990 +0.55(+4.08%)
Feb 04, 2020 12.94 14.23 12.88 13.49 405,169 +0.78(+6.14%)
Feb 03, 2020 12.35 12.76 12.35 12.71 187,489 +0.35(+2.83%)
Jan 31, 2020 12.66 12.77 12.24 12.36 180,700 -0.43(-3.36%)
Jan 30, 2020 12.67 12.85 12.41 12.79 143,144 -0.10(-0.78%)
Jan 29, 2020 12.64 13.05 12.56 12.89 214,385 +0.26(+2.06%)
Jan 28, 2020 12.46 12.89 12.38 12.63 274,644 +0.20(+1.61%)
Jan 27, 2020 12.05 12.47 11.91 12.43 334,305 +0.19(+1.55%)
Jan 24, 2020 12.56 12.82 12.17 12.24 385,000 -0.31(-2.47%)
Jan 23, 2020 12.81 12.95 12.23 12.55 361,752 -0.40(-3.09%)
Jan 22, 2020 12.99 13.20 12.64 12.95 531,427 -0.08(-0.61%)
Jan 21, 2020 14.23 14.40 12.99 13.03 763,256 -1.28(-8.94%)
Jan 17, 2020 15.13 15.13 14.18 14.31 352,900 -0.71(-4.73%)
Jan 16, 2020 14.85 15.19 14.70 15.02 218,313 +0.32(+2.18%)
Jan 15, 2020 14.50 15.30 14.46 14.70 313,082 +0.24(+1.66%)
Jan 14, 2020 14.11 14.71 14.11 14.46 412,674 +0.32(+2.26%)
Jan 13, 2020 15.00 15.00 13.65 14.14 806,668 -1.76(-11.07%)
Jan 10, 2020 16.20 16.37 15.85 15.90 216,600 -0.19(-1.18%)
Jan 09, 2020 16.23 16.53 15.85 16.09 282,259 +0.02(+0.12%)
Jan 08, 2020 15.80 16.46 15.64 16.07 291,171 +0.16(+1.01%)
Jan 07, 2020 16.27 16.28 15.80 15.91 277,867 -0.41(-2.51%)
Jan 06, 2020 16.27 16.38 16.04 16.32 401,439 -0.12(-0.73%)
Jan 03, 2020 17.13 17.29 16.31 16.44 268,600 -0.90(-5.19%)
Jan 02, 2020 17.96 17.99 17.13 17.34 302,315 -0.55(-3.07%)
Dec 31, 2019 18.13 18.33 17.85 17.89 180,200 -0.29(-1.60%)
Dec 30, 2019 18.63 18.72 17.72 18.18 445,946 -0.42(-2.26%)
Dec 27, 2019 18.33 18.84 18.07 18.60 384,100 +0.37(+2.03%)
Dec 26, 2019 18.37 18.46 17.90 18.23 253,968 +0.01(+0.05%)
Dec 24, 2019 18.30 18.44 17.91 18.22 165,900 +0.07(+0.39%)
Dec 23, 2019 17.27 18.35 16.83 18.15 361,473 +0.96(+5.58%)
Dec 20, 2019 17.28 17.50 16.86 17.19 685,600 +0.01(+0.06%)
Dec 19, 2019 16.75 17.18 16.70 17.18 267,174 +0.45(+2.69%)
Dec 18, 2019 16.88 16.95 16.44 16.73 201,042 -0.15(-0.89%)
Dec 17, 2019 16.47 17.02 16.27 16.88 252,458 +0.43(+2.61%)
Dec 16, 2019 16.97 17.20 16.37 16.45 238,940 -0.45(-2.66%)
Dec 13, 2019 17.00 17.09 16.68 16.90 236,800 -0.08(-0.47%)
Dec 12, 2019 16.67 17.07 16.36 16.98 225,921 +0.25(+1.49%)
Dec 11, 2019 16.58 16.88 16.57 16.73 146,298 +0.22(+1.33%)
Dec 10, 2019 16.01 16.54 15.81 16.51 249,941 +0.42(+2.61%)
Dec 09, 2019 16.55 17.11 16.01 16.09 390,522 -0.58(-3.48%)
Dec 06, 2019 16.99 17.00 16.35 16.67 253,000 -0.13(-0.77%)
Dec 05, 2019 16.20 16.90 16.14 16.80 364,488 +0.57(+3.48%)
Dec 04, 2019 17.18 17.24 16.09 16.23 292,254 -0.82(-4.84%)
Dec 03, 2019 16.78 17.25 16.75 17.06 200,842 +0.00(+0.00%)
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.