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 (%)
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%)
Nov 01, 2016 4.730 4.730 4.370 4.490 330,977 -0.10(-2.18%)
Oct 31, 2016 4.680 4.799 4.530 4.590 242,004 +0.09(+2.00%)
Oct 28, 2016 5.000 5.020 4.360 4.500 658,839 -0.48(-9.64%)
Oct 27, 2016 5.790 5.810 4.900 4.980 630,050 -0.75(-13.09%)
Oct 26, 2016 5.560 5.820 5.507 5.730 400,469 +0.19(+3.43%)
Oct 25, 2016 5.490 5.800 5.320 5.540 398,920 +0.23(+4.33%)
Oct 24, 2016 5.470 5.649 5.200 5.310 185,970 -0.18(-3.28%)
Oct 21, 2016 5.180 5.500 5.180 5.490 239,087 +0.28(+5.37%)
Oct 20, 2016 5.140 5.320 5.100 5.210 119,515 +0.07(+1.36%)
Oct 19, 2016 5.110 5.500 5.051 5.140 278,172 +0.01(+0.19%)
Oct 18, 2016 5.160 5.250 5.050 5.130 147,576 -0.02(-0.39%)
Oct 17, 2016 4.910 5.360 4.872 5.150 443,791 +0.22(+4.46%)
Oct 14, 2016 4.970 5.130 4.850 4.930 301,175 +0.01(+0.20%)
Oct 13, 2016 4.870 5.190 4.838 4.920 332,073 +0.00(+0.00%)
Oct 12, 2016 5.030 5.180 4.810 4.920 145,160 -0.11(-2.19%)
Oct 11, 2016 5.170 5.170 4.940 5.030 132,745 -0.17(-3.27%)
Oct 10, 2016 4.850 5.320 4.813 5.200 260,576 +0.33(+6.78%)
Oct 07, 2016 4.940 4.950 4.800 4.870 72,541 -0.05(-1.02%)
Oct 06, 2016 4.880 4.960 4.750 4.920 125,079 +0.00(+0.00%)
Oct 05, 2016 5.000 5.200 4.860 4.920 232,300 -0.03(-0.61%)
Oct 04, 2016 4.990 5.200 4.900 4.950 166,320 -0.01(-0.20%)
Oct 03, 2016 4.860 5.019 4.680 4.960 203,130 +0.17(+3.55%)
Sep 30, 2016 4.540 5.220 4.460 4.790 720,837 +0.23(+5.04%)
Sep 29, 2016 4.380 4.570 4.370 4.560 162,785 +0.15(+3.40%)
Sep 28, 2016 4.320 4.450 4.300 4.410 164,223 +0.07(+1.61%)
Sep 27, 2016 4.300 4.424 4.260 4.340 162,618 +0.04(+0.93%)
Sep 26, 2016 4.280 4.360 4.260 4.300 46,526 -0.04(-0.92%)
Sep 23, 2016 4.340 4.437 4.271 4.340 58,874 +0.00(+0.00%)
Sep 22, 2016 4.180 4.400 4.180 4.340 101,939 +0.18(+4.33%)
Sep 21, 2016 4.190 4.228 4.070 4.160 94,226 -0.05(-1.19%)
Sep 20, 2016 4.070 4.240 4.020 4.210 165,079 +0.16(+3.95%)
Sep 19, 2016 4.250 4.370 4.010 4.050 158,501 -0.17(-4.03%)
Sep 16, 2016 4.350 4.430 4.110 4.220 319,701 -0.18(-4.09%)
Sep 15, 2016 4.380 4.510 4.330 4.400 152,036 -0.01(-0.23%)
Sep 14, 2016 4.340 4.519 4.250 4.410 101,326 +0.07(+1.61%)
Sep 13, 2016 4.470 4.540 4.250 4.340 169,269 -0.15(-3.34%)
Sep 12, 2016 4.390 4.490 4.220 4.490 126,805 +0.07(+1.58%)
Sep 09, 2016 4.570 4.620 4.215 4.420 351,493 -0.08(-1.78%)
Sep 08, 2016 4.380 4.690 4.330 4.500 404,087 +0.18(+4.17%)
Sep 07, 2016 4.420 4.480 4.250 4.320 151,487 -0.09(-2.04%)
Sep 06, 2016 4.320 4.500 4.150 4.410 207,943 +0.16(+3.76%)
Sep 02, 2016 4.070 4.250 4.250 4.250 277,500 +0.26(+6.52%)
Sep 01, 2016 3.800 4.220 3.770 3.990 389,844 +0.22(+5.84%)
Aug 31, 2016 3.810 3.870 3.750 3.770 22,261 -0.07(-1.82%)
Aug 30, 2016 3.880 3.900 3.830 3.840 15,955 -0.06(-1.54%)
Aug 29, 2016 3.740 3.900 3.710 3.900 61,249 +0.18(+4.84%)
Aug 26, 2016 3.810 3.810 3.700 3.720 28,097 -0.06(-1.59%)
Aug 25, 2016 3.750 3.820 3.720 3.780 50,136 +0.03(+0.80%)
Aug 24, 2016 3.800 3.900 3.750 3.750 66,700 -0.08(-2.09%)
Aug 23, 2016 3.790 3.890 3.730 3.830 63,329 +0.02(+0.52%)
Aug 22, 2016 3.760 3.820 3.750 3.810 46,397 +0.06(+1.60%)
Aug 19, 2016 3.790 3.790 3.700 3.750 48,798 -0.08(-2.09%)
Aug 18, 2016 3.850 3.910 3.810 3.830 81,317 +0.01(+0.26%)
Aug 17, 2016 3.890 3.899 3.750 3.820 103,676 -0.04(-1.04%)
Aug 16, 2016 3.760 3.950 3.760 3.860 68,203 +0.07(+1.85%)
Aug 15, 2016 3.720 3.850 3.700 3.790 64,846 +0.09(+2.43%)
Aug 12, 2016 3.920 3.920 3.650 3.700 134,270 -0.20(-5.13%)
Aug 11, 2016 3.780 3.920 3.750 3.900 72,303 +0.12(+3.17%)
Aug 10, 2016 3.930 3.930 3.700 3.780 80,398 -0.15(-3.82%)
Aug 09, 2016 3.910 3.950 3.850 3.930 88,713 -0.05(-1.26%)
Aug 08, 2016 3.940 4.020 3.900 3.980 107,509 +0.07(+1.79%)
Aug 05, 2016 3.900 3.960 3.830 3.910 62,129 +0.01(+0.26%)
Aug 04, 2016 3.760 3.940 3.755 3.900 126,864 +0.12(+3.17%)
Aug 03, 2016 3.600 3.890 3.600 3.780 159,684 +0.15(+4.13%)
Aug 02, 2016 3.620 3.761 3.550 3.630 85,424 -0.02(-0.55%)
Aug 01, 2016 3.950 3.950 3.560 3.650 208,383 -0.28(-7.12%)
Jul 29, 2016 4.000 4.000 3.870 3.930 54,773 +0.01(+0.26%)
Jul 28, 2016 4.020 4.020 3.870 3.920 44,278 -0.07(-1.75%)
Jul 27, 2016 3.870 4.010 3.820 3.990 209,218 +0.18(+4.72%)
Jul 26, 2016 3.750 3.880 3.750 3.810 77,715 +0.06(+1.60%)
Jul 25, 2016 3.950 3.950 3.700 3.750 136,893 -0.18(-4.58%)
Jul 22, 2016 3.890 3.950 3.770 3.930 104,849 +0.11(+2.88%)
Jul 21, 2016 3.900 3.900 3.720 3.820 165,374 -0.05(-1.29%)
Jul 20, 2016 3.500 3.900 3.500 3.870 239,566 +0.34(+9.63%)
Jul 19, 2016 3.710 3.750 3.530 3.530 106,534 -0.17(-4.59%)
Jul 18, 2016 3.480 3.760 3.440 3.700 176,310 +0.13(+3.64%)
Jul 15, 2016 3.600 3.690 3.360 3.570 189,519 -0.06(-1.65%)
Jul 14, 2016 3.690 3.860 3.600 3.630 282,289 -0.06(-1.63%)
Jul 13, 2016 3.940 3.940 3.670 3.690 170,854 -0.05(-1.34%)
Jul 12, 2016 3.900 3.930 3.675 3.740 225,918 -0.13(-3.36%)
Jul 11, 2016 3.840 3.970 3.780 3.870 95,885 +0.03(+0.78%)
Jul 08, 2016 3.900 3.940 3.760 3.840 119,284 -0.05(-1.29%)
Jul 07, 2016 4.040 4.050 3.840 3.890 61,311 -0.20(-4.89%)
Jul 05, 2016 4.010 4.130 3.810 4.090 225,560 +0.11(+2.76%)
Jul 01, 2016 3.790 3.980 3.980 3.980 79,000 +0.19(+5.01%)
Jun 30, 2016 3.810 3.980 3.710 3.790 129,040 +0.02(+0.53%)
Jun 29, 2016 3.750 3.980 3.690 3.770 135,077 +0.03(+0.80%)
Jun 28, 2016 3.600 3.817 3.600 3.740 82,913 +0.14(+3.89%)
Jun 27, 2016 3.800 3.970 3.570 3.600 171,658 -0.27(-6.98%)
Jun 24, 2016 3.850 3.990 3.710 3.870 224,515 -0.12(-3.01%)
Jun 23, 2016 4.180 4.490 3.940 3.990 270,737 -0.21(-5.00%)
Jun 22, 2016 4.400 4.400 4.160 4.200 176,286 -0.23(-5.19%)
Jun 21, 2016 4.430 4.570 4.140 4.430 262,702 -0.01(-0.23%)
Jun 20, 2016 4.700 4.850 4.350 4.440 315,486 -0.26(-5.53%)
Jun 17, 2016 4.850 4.850 4.550 4.700 252,337 -0.05(-1.05%)
Jun 16, 2016 4.850 5.370 4.535 4.750 1,109,822 -0.09(-1.86%)
Jun 15, 2016 4.300 4.890 4.270 4.840 872,125 +0.73(+17.76%)
Jun 14, 2016 4.520 4.900 4.040 4.110 2,442,035 +0.32(+8.44%)
Jun 13, 2016 3.820 3.980 3.720 3.790 219,369 -0.07(-1.81%)
Jun 10, 2016 4.150 4.150 3.812 3.860 193,077 -0.27(-6.54%)
Jun 09, 2016 4.270 4.323 4.100 4.130 178,875 -0.12(-2.82%)
Jun 08, 2016 4.290 4.400 4.170 4.250 301,146 -0.04(-0.93%)
Jun 07, 2016 4.030 4.490 3.800 4.290 842,711 +0.33(+8.33%)
Jun 06, 2016 3.970 4.110 3.760 3.960 501,231 +0.03(+0.76%)
Jun 03, 2016 3.810 4.030 3.600 3.930 1,767,850 +0.32(+8.86%)
Jun 02, 2016 3.600 6.080 3.530 3.610 8,892,991 +0.42(+12.99%)
Jun 01, 2016 3.280 3.455 3.120 3.195 56,837 -0.08(-2.59%)
May 31, 2016 3.170 3.500 3.170 3.280 140,150 +0.14(+4.46%)
May 27, 2016 2.830 3.140 3.140 3.140 125,700 +0.32(+11.35%)
May 26, 2016 2.750 2.890 2.690 2.820 36,859 +0.12(+4.44%)
May 25, 2016 2.800 2.800 2.690 2.700 76,801 -0.08(-2.88%)
May 24, 2016 2.830 2.900 2.780 2.780 60,479 -0.07(-2.46%)
May 23, 2016 2.840 2.950 2.810 2.850 43,176 +0.01(+0.35%)
May 20, 2016 2.910 2.970 2.810 2.840 23,976 -0.04(-1.39%)
May 19, 2016 2.900 2.980 2.860 2.880 35,534 -0.04(-1.37%)
May 18, 2016 2.990 3.000 2.908 2.920 23,668 -0.07(-2.34%)
May 17, 2016 2.990 3.050 2.890 2.990 84,716 +0.07(+2.40%)
May 16, 2016 2.890 2.960 2.845 2.920 45,626 +0.05(+1.74%)
May 13, 2016 2.850 2.910 2.800 2.870 61,475 +0.01(+0.35%)
May 12, 2016 3.040 3.040 2.850 2.860 59,894 -0.14(-4.67%)
May 11, 2016 3.090 3.380 3.000 3.000 62,286 -0.13(-4.15%)
May 10, 2016 3.260 3.330 3.000 3.130 66,106 -0.07(-2.19%)
May 09, 2016 3.100 3.290 3.020 3.200 37,940 +0.14(+4.58%)
May 06, 2016 3.210 3.210 3.020 3.060 118,363 -0.04(-1.29%)
May 05, 2016 3.090 3.146 3.060 3.100 17,817 +0.04(+1.31%)
May 04, 2016 3.260 3.400 3.060 3.060 87,894 -0.20(-6.13%)
May 03, 2016 3.270 3.480 3.160 3.260 22,862 -0.01(-0.31%)
May 02, 2016 3.410 3.410 3.260 3.270 30,665 -0.12(-3.54%)
Apr 29, 2016 3.430 3.630 3.340 3.390 28,983 -0.02(-0.59%)
Apr 28, 2016 3.430 3.570 3.390 3.410 26,553 -0.01(-0.29%)
Apr 27, 2016 3.480 3.500 3.310 3.420 67,336 -0.10(-2.84%)
Apr 26, 2016 3.750 3.790 3.470 3.520 59,428 -0.25(-6.63%)
Apr 25, 2016 3.850 3.860 3.750 3.770 104,468 -0.11(-2.84%)
Apr 22, 2016 3.760 3.920 3.650 3.880 65,957 +0.15(+4.02%)
Apr 21, 2016 3.680 3.745 3.640 3.730 31,253 +0.05(+1.36%)
Apr 20, 2016 3.810 3.810 3.660 3.680 72,469 -0.08(-2.13%)
Apr 19, 2016 3.750 3.818 3.700 3.760 87,511 +0.01(+0.27%)
Apr 18, 2016 3.650 3.790 3.370 3.750 315,358 +0.06(+1.63%)
Apr 15, 2016 3.510 3.750 3.459 3.690 72,859 +0.18(+5.13%)
Apr 14, 2016 3.200 3.570 3.160 3.510 188,401 +0.27(+8.33%)
Apr 13, 2016 3.200 3.320 3.138 3.240 123,065 +0.06(+1.73%)
Apr 12, 2016 3.240 3.280 3.120 3.185 74,929 +0.04(+1.43%)
Apr 11, 2016 3.140 3.295 3.100 3.140 57,001 -0.04(-1.26%)
Apr 08, 2016 3.140 3.550 3.100 3.180 142,577 +0.02(+0.63%)
Apr 07, 2016 2.850 3.300 2.850 3.160 273,673 +0.32(+11.27%)
Apr 06, 2016 2.730 2.890 2.710 2.840 534,106 +0.12(+4.41%)
Apr 05, 2016 2.870 2.960 2.700 2.720 98,186 -0.02(-0.73%)
Apr 04, 2016 2.790 2.939 2.735 2.740 91,365 +0.03(+1.11%)
Apr 01, 2016 2.740 2.802 2.600 2.710 142,127 -0.05(-1.81%)
Mar 31, 2016 2.690 3.000 2.587 2.760 331,767 -0.03(-1.08%)
Mar 30, 2016 3.100 3.210 2.706 2.790 211,253 -0.27(-8.82%)
Mar 29, 2016 3.020 3.110 2.920 3.060 110,712 +0.00(+0.00%)
Mar 28, 2016 3.000 3.110 2.950 3.060 54,843 +0.09(+3.03%)
Mar 24, 2016 2.990 2.970 2.970 2.970 31,200 -0.04(-1.33%)
Mar 23, 2016 3.180 3.180 2.950 3.010 74,052 -0.17(-5.35%)
Mar 22, 2016 3.370 3.370 3.130 3.180 44,423 -0.19(-5.64%)
Mar 21, 2016 3.240 3.470 3.240 3.370 51,373 +0.13(+4.01%)
Mar 18, 2016 3.190 3.300 3.150 3.240 38,236 +0.06(+1.89%)
Mar 17, 2016 3.220 3.230 3.101 3.180 60,093 -0.10(-3.05%)
Mar 16, 2016 3.530 3.550 3.110 3.280 149,215 -0.34(-9.39%)
Mar 15, 2016 4.320 4.320 3.500 3.620 91,692 -0.06(-1.63%)
Mar 14, 2016 3.760 3.830 3.650 3.680 22,205 -0.08(-2.13%)
Mar 11, 2016 3.770 3.775 3.670 3.760 32,562 +0.05(+1.35%)
Mar 10, 2016 3.810 3.880 3.700 3.710 14,399 -0.09(-2.37%)
Mar 09, 2016 3.730 3.850 3.650 3.800 18,503 +0.11(+2.98%)
Mar 08, 2016 4.060 4.180 3.680 3.690 30,796 -0.36(-8.89%)
Mar 07, 2016 3.790 4.190 3.770 4.050 73,360 +0.28(+7.43%)
Mar 04, 2016 3.720 3.920 3.518 3.770 46,494 +0.06(+1.62%)
Mar 03, 2016 3.550 3.789 3.540 3.710 38,737 +0.17(+4.80%)
Mar 02, 2016 3.450 3.590 3.350 3.540 62,776 +0.13(+3.81%)
Mar 01, 2016 3.520 3.546 3.410 3.410 41,540 -0.09(-2.57%)
Feb 29, 2016 3.690 3.790 3.500 3.500 31,414 -0.15(-4.11%)
Feb 26, 2016 3.720 3.760 3.650 3.650 16,846 -0.08(-2.14%)
Feb 25, 2016 3.660 3.860 3.650 3.730 10,125 +0.12(+3.32%)
Feb 24, 2016 3.720 3.820 3.610 3.610 32,991 -0.11(-2.96%)
Feb 23, 2016 3.740 3.950 3.610 3.720 8,911 -0.06(-1.59%)
Feb 22, 2016 3.680 3.860 3.680 3.780 26,659 +0.16(+4.42%)
Feb 19, 2016 3.800 3.910 3.620 3.620 33,208 -0.22(-5.73%)
Feb 18, 2016 4.040 4.040 3.771 3.840 14,167 -0.15(-3.76%)
Feb 17, 2016 3.670 4.140 3.670 3.990 30,835 +0.36(+9.92%)
Feb 16, 2016 3.550 3.650 3.480 3.630 30,901 +0.14(+4.01%)
Feb 12, 2016 3.590 3.490 3.490 3.490 41,200 +0.00(+0.00%)
Feb 11, 2016 3.520 3.580 3.390 3.490 38,121 -0.06(-1.69%)
Feb 10, 2016 3.450 3.680 3.450 3.550 44,766 +0.11(+3.20%)
Feb 09, 2016 3.400 3.470 3.333 3.440 35,657 -0.00(-0.15%)
Feb 08, 2016 3.760 3.760 3.400 3.445 56,114 -0.35(-9.34%)
Feb 05, 2016 3.850 3.890 3.740 3.800 27,797 -0.03(-0.78%)
Feb 04, 2016 3.680 3.910 3.680 3.830 34,263 +0.14(+3.79%)
Feb 03, 2016 3.680 3.770 3.650 3.690 35,553 -0.20(-5.14%)
Feb 02, 2016 3.830 4.050 3.720 3.890 32,972 +0.07(+1.83%)
Feb 01, 2016 3.600 3.869 3.500 3.820 32,384 +0.20(+5.52%)
Jan 29, 2016 4.000 4.010 3.490 3.620 196,195 -0.28(-7.18%)
Jan 28, 2016 4.220 4.220 3.890 3.900 49,704 -0.24(-5.91%)
Jan 27, 2016 4.290 4.300 4.110 4.145 67,241 -0.12(-2.93%)
Jan 26, 2016 4.395 4.440 4.080 4.270 96,869 -0.08(-1.84%)
Jan 25, 2016 4.350 4.400 4.300 4.350 44,181 -0.02(-0.46%)
Jan 22, 2016 4.500 4.500 4.300 4.370 30,926 +0.03(+0.69%)
Jan 21, 2016 4.140 4.400 4.049 4.340 42,502 +0.24(+5.85%)
Jan 20, 2016 4.200 4.390 3.930 4.100 152,473 -0.35(-7.87%)
Jan 19, 2016 4.330 5.150 4.330 4.450 124,884 +0.19(+4.46%)
Jan 15, 2016 4.290 4.260 4.260 4.260 90,000 -0.14(-3.18%)
Jan 14, 2016 4.460 4.480 4.120 4.400 171,715 +0.04(+0.92%)
Jan 13, 2016 4.900 5.050 4.360 4.360 97,417 -0.51(-10.47%)
Jan 12, 2016 5.300 5.400 4.721 4.870 137,672 -0.43(-8.11%)
Jan 11, 2016 5.500 5.593 5.050 5.300 118,604 -0.09(-1.67%)
Jan 08, 2016 5.540 5.550 5.330 5.390 45,010 -0.09(-1.64%)
Jan 07, 2016 5.680 5.680 5.460 5.480 40,296 -0.25(-4.36%)
Jan 06, 2016 5.720 5.810 5.640 5.730 32,668 -0.06(-1.04%)
Jan 05, 2016 5.840 5.950 5.720 5.790 88,015 -0.02(-0.34%)
Jan 04, 2016 5.640 5.820 5.500 5.810 30,651 +0.07(+1.22%)
Dec 31, 2015 5.850 5.740 5.740 5.740 38,200 -0.14(-2.38%)
Dec 30, 2015 5.970 6.030 5.880 5.880 11,511 -0.09(-1.51%)
Dec 29, 2015 6.020 6.030 5.901 5.970 29,188 +0.03(+0.51%)
Dec 28, 2015 6.070 6.110 5.703 5.940 63,256 -0.13(-2.14%)
Dec 24, 2015 6.090 6.070 6.070 6.070 3,800 -0.04(-0.65%)
Dec 23, 2015 6.105 6.150 5.880 6.110 87,286 +0.04(+0.66%)
Dec 22, 2015 5.850 6.180 5.770 6.070 112,953 +0.21(+3.58%)
Dec 21, 2015 5.740 5.910 5.670 5.860 104,492 +0.35(+6.35%)
Dec 18, 2015 5.840 5.960 5.480 5.510 92,260 -0.29(-5.00%)
Dec 17, 2015 5.460 5.900 5.460 5.800 66,827 +0.22(+3.94%)
Dec 16, 2015 5.514 5.600 5.400 5.580 87,606 +0.06(+1.09%)
Dec 15, 2015 5.550 5.800 5.510 5.520 38,449 -0.04(-0.72%)
Dec 14, 2015 5.790 5.790 5.520 5.560 32,154 -0.20(-3.47%)
Dec 11, 2015 5.830 5.987 5.661 5.760 31,350 -0.15(-2.54%)
Dec 10, 2015 5.650 6.000 5.600 5.910 72,767 +0.30(+5.44%)
Dec 09, 2015 5.520 5.640 5.520 5.605 34,137 +0.04(+0.63%)
Dec 08, 2015 5.480 5.650 5.410 5.570 29,123 +0.06(+1.09%)
Dec 07, 2015 5.580 5.580 5.510 5.510 35,421 -0.10(-1.78%)
Dec 04, 2015 5.610 5.690 5.460 5.610 84,730 -0.04(-0.71%)
Dec 03, 2015 5.740 5.746 5.630 5.650 31,200 -0.05(-0.88%)
Dec 02, 2015 5.610 5.820 5.520 5.700 38,702 +0.12(+2.15%)
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.