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

Marinus Pharma CS (NQ: MRNS )

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 28.36 29.00 27.68 28.80 102,149 +1.20(+4.35%)
Nov 29, 2017 29.08 29.24 27.24 27.60 104,581 -1.28(-4.43%)
Nov 28, 2017 28.88 29.96 28.12 28.88 117,647 +0.44(+1.55%)
Nov 27, 2017 29.00 29.68 28.04 28.44 171,883 -0.48(-1.66%)
Nov 24, 2017 26.04 29.12 25.76 28.92 146,937 +3.08(+11.92%)
Nov 22, 2017 25.80 26.00 25.24 25.84 116,900 +0.20(+0.78%)
Nov 21, 2017 25.44 26.40 25.16 25.64 123,581 +0.40(+1.58%)
Nov 20, 2017 25.84 26.40 25.00 25.24 84,704 -0.64(-2.47%)
Nov 17, 2017 25.96 26.40 25.20 25.88 117,352 -0.04(-0.15%)
Nov 16, 2017 25.52 26.80 25.40 25.92 251,063 +0.52(+2.05%)
Nov 15, 2017 25.80 26.48 25.00 25.40 209,322 -0.80(-3.05%)
Nov 14, 2017 28.64 29.00 24.80 26.20 325,678 -2.84(-9.78%)
Nov 13, 2017 31.60 31.80 28.60 29.04 274,686 -2.32(-7.40%)
Nov 10, 2017 31.08 33.00 29.88 31.36 752,908 +1.00(+3.29%)
Nov 09, 2017 30.48 32.36 29.28 30.36 1,314,717 +3.76(+14.14%)
Nov 08, 2017 26.80 27.44 26.08 26.60 157,217 -0.40(-1.48%)
Nov 07, 2017 28.00 29.32 26.20 27.00 236,999 -0.52(-1.89%)
Nov 06, 2017 24.96 27.82 24.28 27.52 339,058 +2.76(+11.15%)
Nov 03, 2017 25.36 25.98 24.31 24.76 211,122 -0.76(-2.98%)
Nov 02, 2017 23.04 25.68 23.04 25.52 345,386 +2.36(+10.19%)
Nov 01, 2017 21.44 23.59 21.20 23.16 177,855 +1.00(+4.51%)
Oct 31, 2017 23.00 23.12 20.44 22.16 267,097 -0.52(-2.29%)
Oct 30, 2017 24.40 26.40 21.71 22.68 575,845 -1.28(-5.34%)
Oct 27, 2017 21.20 24.48 21.03 23.96 426,307 +2.80(+13.23%)
Oct 26, 2017 20.72 21.96 20.40 21.16 145,031 +0.20(+0.95%)
Oct 25, 2017 20.20 21.40 19.84 20.96 157,732 +0.56(+2.75%)
Oct 24, 2017 20.80 21.56 19.80 20.40 272,712 -0.48(-2.30%)
Oct 23, 2017 21.20 22.36 20.56 20.88 248,160 -0.32(-1.51%)
Oct 20, 2017 20.16 21.96 19.84 21.20 328,982 +0.76(+3.72%)
Oct 19, 2017 19.88 20.60 18.20 20.44 307,088 +0.76(+3.86%)
Oct 18, 2017 21.24 21.40 18.08 19.68 456,466 -1.68(-7.87%)
Oct 17, 2017 21.12 22.48 20.80 21.36 259,175 +0.24(+1.14%)
Oct 16, 2017 20.76 21.84 20.56 21.12 192,054 -0.52(-2.40%)
Oct 13, 2017 23.12 23.72 20.48 21.64 418,472 -1.68(-7.20%)
Oct 12, 2017 24.32 24.48 22.84 23.32 226,605 -1.16(-4.74%)
Oct 11, 2017 25.40 27.11 23.76 24.48 353,609 -0.84(-3.32%)
Oct 10, 2017 22.84 26.00 22.80 25.32 607,164 +2.80(+12.43%)
Oct 09, 2017 28.04 28.38 21.28 22.52 1,268,420 -5.26(-18.93%)
Oct 06, 2017 31.60 32.88 26.40 27.78 1,085,320 -2.98(-9.69%)
Oct 05, 2017 28.00 31.24 26.80 30.76 569,250 +3.24(+11.77%)
Oct 04, 2017 27.36 27.96 26.20 27.52 329,008 +0.08(+0.29%)
Oct 03, 2017 25.00 27.56 25.00 27.44 542,964 +2.52(+10.11%)
Oct 02, 2017 24.04 25.60 24.00 24.92 399,378 +1.44(+6.13%)
Sep 29, 2017 22.80 23.86 22.00 23.48 397,323 +1.12(+5.01%)
Sep 28, 2017 23.76 23.92 21.64 22.36 503,256 -1.12(-4.77%)
Sep 27, 2017 21.00 23.84 21.00 23.48 812,400 +2.32(+10.96%)
Sep 26, 2017 22.80 23.04 20.36 21.16 600,050 -0.84(-3.82%)
Sep 25, 2017 19.60 22.96 19.52 22.00 1,021,101 +2.48(+12.70%)
Sep 22, 2017 17.44 19.72 17.42 19.52 693,570 +2.08(+11.93%)
Sep 21, 2017 16.48 18.08 16.00 17.44 452,369 +0.80(+4.81%)
Sep 20, 2017 17.36 17.52 16.40 16.64 202,600 -0.60(-3.48%)
Sep 19, 2017 17.20 18.00 17.00 17.24 433,180 +0.04(+0.23%)
Sep 18, 2017 16.08 17.32 15.72 17.20 489,833 +0.80(+4.88%)
Sep 15, 2017 16.88 17.84 16.16 16.40 1,365,941 +0.36(+2.24%)
Sep 14, 2017 15.68 16.60 15.68 16.04 545,596 +0.40(+2.56%)
Sep 13, 2017 15.87 14.68 15.64 543,547 +0.40(+2.62%)
Sep 12, 2017 16.04 17.28 15.20 15.24 1,320,030 -1.36(-8.19%)
Sep 11, 2017 19.20 21.67 16.44 16.60 6,864,199 +4.12(+33.01%)
Sep 08, 2017 12.40 12.96 12.36 12.48 83,788 +0.08(+0.65%)
Sep 07, 2017 12.08 12.72 11.70 12.40 149,819 +0.08(+0.65%)
Sep 06, 2017 11.40 12.60 11.40 12.32 171,390 +0.52(+4.41%)
Sep 05, 2017 11.76 12.20 11.60 11.80 53,063 -0.12(-1.01%)
Sep 01, 2017 12.00 12.28 11.40 11.92 113,111 -0.32(-2.61%)
Aug 31, 2017 11.64 12.48 11.40 12.24 297,988 +0.60(+5.15%)
Aug 30, 2017 11.64 11.84 11.48 11.64 84,590 +0.00(+0.00%)
Aug 29, 2017 11.60 11.90 11.54 11.64 63,648 -0.16(-1.36%)
Aug 28, 2017 11.72 12.00 11.28 11.80 146,515 +0.20(+1.72%)
Aug 25, 2017 11.40 11.96 11.08 11.60 141,161 +0.28(+2.47%)
Aug 24, 2017 11.08 11.72 10.68 11.32 109,232 +0.32(+2.91%)
Aug 23, 2017 10.84 11.12 10.60 11.00 65,817 +0.08(+0.73%)
Aug 22, 2017 11.00 11.28 10.40 10.92 85,210 -0.08(-0.73%)
Aug 21, 2017 11.00 11.44 10.48 11.00 142,950 -0.12(-1.08%)
Aug 18, 2017 11.56 11.80 11.12 11.12 172,426 -0.44(-3.81%)
Aug 17, 2017 12.00 12.52 10.84 11.56 343,461 -0.40(-3.34%)
Aug 16, 2017 11.52 13.00 11.44 11.96 355,149 +0.56(+4.91%)
Aug 15, 2017 11.32 11.68 10.44 11.40 261,242 +0.08(+0.71%)
Aug 14, 2017 9.840 12.40 9.786 11.32 1,066,703 +1.64(+16.94%)
Aug 11, 2017 9.400 10.28 9.360 9.680 227,618 +0.24(+2.54%)
Aug 10, 2017 9.080 9.720 8.840 9.440 125,982 +0.40(+4.42%)
Aug 09, 2017 8.640 9.592 8.520 9.040 88,133 +0.32(+3.67%)
Aug 08, 2017 9.400 9.600 7.964 8.720 198,346 -0.84(-8.79%)
Aug 07, 2017 8.360 9.960 8.200 9.560 441,370 +1.08(+12.79%)
Aug 04, 2017 7.600 8.600 7.200 8.476 1,285,830 +0.96(+12.71%)
Aug 03, 2017 7.480 7.880 7.320 7.520 48,238 +0.00(+0.00%)
Aug 02, 2017 7.320 7.960 7.200 7.520 179,915 +0.20(+2.73%)
Aug 01, 2017 7.480 7.560 6.920 7.320 100,924 -0.16(-2.14%)
Jul 31, 2017 7.600 7.680 7.200 7.480 68,882 -0.20(-2.60%)
Jul 28, 2017 7.720 7.840 7.480 7.680 41,916 -0.16(-2.04%)
Jul 27, 2017 7.960 7.960 7.380 7.840 101,852 +0.02(+0.26%)
Jul 26, 2017 7.880 7.988 6.640 7.820 149,991 -0.10(-1.26%)
Jul 25, 2017 7.320 8.224 7.040 7.920 317,428 +0.68(+9.39%)
Jul 24, 2017 6.800 7.280 6.800 7.240 130,465 +0.40(+5.85%)
Jul 21, 2017 6.760 6.920 6.542 6.840 68,136 +0.12(+1.79%)
Jul 20, 2017 6.640 6.960 6.280 6.720 145,740 +0.08(+1.20%)
Jul 19, 2017 5.760 6.720 5.760 6.640 349,928 +0.84(+14.48%)
Jul 18, 2017 5.720 5.880 5.651 5.800 58,353 +0.08(+1.40%)
Jul 17, 2017 5.520 5.880 5.512 5.720 35,681 +0.04(+0.70%)
Jul 14, 2017 5.320 6.000 5.320 5.680 682,279 +0.32(+5.97%)
Jul 13, 2017 5.360 5.400 5.240 5.360 31,840 +0.00(+0.00%)
Jul 12, 2017 5.400 5.440 5.240 5.360 43,856 +0.04(+0.75%)
Jul 11, 2017 5.400 5.480 5.320 5.320 34,076 -0.12(-2.21%)
Jul 10, 2017 5.440 5.560 5.358 5.440 30,743 +0.00(+0.00%)
Jul 07, 2017 5.560 5.640 5.080 5.440 73,544 -0.12(-2.16%)
Jul 06, 2017 5.600 5.680 5.480 5.560 406,856 -0.08(-1.42%)
Jul 05, 2017 5.600 5.760 5.560 5.640 41,959 +0.04(+0.71%)
Jul 03, 2017 5.560 5.680 5.400 5.600 16,640 +0.12(+2.19%)
Jun 30, 2017 5.760 5.760 5.503 5.480 115,312 -0.32(-5.52%)
Jun 29, 2017 5.640 6.200 5.360 5.800 393,271 +0.20(+3.57%)
Jun 28, 2017 5.600 5.720 5.480 5.600 50,692 +0.08(+1.45%)
Jun 27, 2017 5.760 5.760 5.480 5.520 24,260 -0.16(-2.82%)
Jun 26, 2017 5.440 5.720 5.244 5.680 34,696 +0.24(+4.41%)
Jun 23, 2017 5.440 5.680 5.298 5.440 36,838 +0.00(+0.00%)
Jun 22, 2017 5.680 5.680 5.280 5.440 41,026 -0.20(-3.55%)
Jun 21, 2017 5.520 5.840 5.480 5.640 84,395 +0.12(+2.17%)
Jun 20, 2017 5.520 5.632 5.360 5.520 59,891 +0.00(+0.00%)
Jun 19, 2017 5.240 5.520 5.160 5.520 56,534 +0.32(+6.15%)
Jun 16, 2017 5.120 5.240 4.920 5.200 33,294 +0.20(+4.00%)
Jun 15, 2017 5.040 5.120 4.960 5.000 10,389 -0.08(-1.57%)
Jun 14, 2017 5.160 5.200 5.040 5.080 19,067 -0.08(-1.55%)
Jun 13, 2017 5.000 5.160 4.920 5.160 12,932 +0.20(+4.03%)
Jun 12, 2017 5.200 5.280 4.800 4.960 28,672 -0.20(-3.88%)
Jun 09, 2017 5.200 5.360 4.960 5.160 33,671 -0.08(-1.53%)
Jun 08, 2017 5.000 5.400 5.000 5.240 97,779 +0.28(+5.65%)
Jun 07, 2017 5.000 5.120 4.960 4.960 24,811 -0.08(-1.59%)
Jun 06, 2017 5.000 5.120 4.960 5.040 16,963 +0.00(+0.00%)
Jun 05, 2017 5.000 5.200 4.840 5.040 45,155 +0.12(+2.44%)
Jun 02, 2017 4.800 5.080 4.800 4.920 53,238 +0.12(+2.50%)
Jun 01, 2017 4.620 4.960 4.600 4.800 51,140 +0.16(+3.45%)
May 31, 2017 4.640 4.720 4.520 4.640 15,615 -0.04(-0.85%)
May 30, 2017 4.720 4.800 4.520 4.680 32,909 +0.00(+0.00%)
May 26, 2017 4.680 4.800 4.560 4.680 35,411 +0.00(+0.00%)
May 25, 2017 4.800 4.840 4.560 4.680 36,979 -0.16(-3.31%)
May 24, 2017 4.680 4.840 4.640 4.840 19,598 +0.16(+3.42%)
May 23, 2017 4.680 4.760 4.520 4.680 25,513 +0.04(+0.86%)
May 22, 2017 4.720 4.760 4.600 4.640 44,443 +0.04(+0.87%)
May 19, 2017 4.960 4.960 4.520 4.600 138,541 -0.36(-7.26%)
May 18, 2017 5.040 5.120 4.880 4.960 55,401 -0.04(-0.80%)
May 17, 2017 5.160 5.280 4.960 5.000 52,219 -0.20(-3.85%)
May 16, 2017 5.280 5.360 5.200 5.200 25,089 -0.16(-2.99%)
May 15, 2017 5.240 5.400 5.240 5.360 28,037 +0.08(+1.52%)
May 12, 2017 5.360 5.360 5.186 5.280 28,529 +0.00(+0.00%)
May 11, 2017 5.320 5.400 5.000 5.280 38,299 +0.04(+0.76%)
May 10, 2017 5.200 5.320 5.150 5.240 39,999 +0.04(+0.77%)
May 09, 2017 5.040 5.220 4.920 5.200 37,454 +0.24(+4.84%)
May 08, 2017 5.200 5.400 4.960 4.960 50,045 -0.28(-5.34%)
May 05, 2017 5.280 5.360 5.060 5.240 51,078 -0.04(-0.76%)
May 04, 2017 5.280 5.440 5.160 5.280 60,011 +0.00(+0.00%)
May 03, 2017 5.200 5.440 4.800 5.280 62,417 +0.08(+1.54%)
May 02, 2017 5.480 5.520 5.200 5.200 79,072 -0.32(-5.80%)
May 01, 2017 5.840 5.840 5.440 5.520 50,441 -0.24(-4.17%)
Apr 28, 2017 5.960 5.960 5.720 5.760 79,712 -0.20(-3.36%)
Apr 27, 2017 6.120 6.120 5.720 5.960 41,216 -0.20(-3.25%)
Apr 26, 2017 6.120 6.280 6.080 6.160 67,061 +0.00(+0.00%)
Apr 25, 2017 6.120 6.320 6.040 6.160 65,366 +0.00(+0.00%)
Apr 24, 2017 5.960 6.280 5.800 6.160 114,229 +0.28(+4.76%)
Apr 21, 2017 5.880 5.880 5.620 5.880 51,334 +0.04(+0.68%)
Apr 20, 2017 5.800 5.960 5.624 5.840 49,268 +0.08(+1.39%)
Apr 19, 2017 5.520 5.880 5.480 5.760 155,714 +0.28(+5.11%)
Apr 18, 2017 5.320 5.640 5.200 5.480 101,476 +0.16(+3.01%)
Apr 17, 2017 5.560 5.640 5.120 5.320 109,050 -0.20(-3.62%)
Apr 13, 2017 5.680 5.760 5.400 5.520 87,171 -0.24(-4.17%)
Apr 12, 2017 5.880 5.920 5.600 5.760 130,909 -0.12(-2.04%)
Apr 11, 2017 6.080 6.160 5.800 5.880 113,589 -0.18(-2.97%)
Apr 10, 2017 6.280 6.280 6.040 6.060 69,173 -0.24(-3.81%)
Apr 07, 2017 6.200 6.320 6.040 6.300 73,456 +0.06(+0.96%)
Apr 06, 2017 6.400 6.400 6.040 6.240 129,951 -0.12(-1.89%)
Apr 05, 2017 6.760 7.000 6.320 6.360 294,714 -0.12(-1.85%)
Apr 04, 2017 6.760 6.760 6.320 6.480 126,117 -0.32(-4.71%)
Apr 03, 2017 7.000 7.120 6.440 6.800 225,866 -0.28(-3.95%)
Mar 31, 2017 6.280 7.320 6.240 7.080 802,565 +0.80(+12.74%)
Mar 30, 2017 6.240 6.400 6.120 6.280 103,093 +0.10(+1.62%)
Mar 29, 2017 6.200 6.280 6.080 6.180 85,615 +0.02(+0.32%)
Mar 28, 2017 6.080 6.360 5.960 6.160 53,736 +0.04(+0.65%)
Mar 27, 2017 6.000 6.200 5.800 6.120 64,275 +0.04(+0.66%)
Mar 24, 2017 6.000 6.120 5.940 6.080 42,387 +0.04(+0.66%)
Mar 23, 2017 6.040 6.200 5.923 6.040 58,149 -0.08(-1.31%)
Mar 22, 2017 5.920 6.200 5.680 6.120 87,660 +0.32(+5.52%)
Mar 21, 2017 6.080 6.129 5.729 5.800 135,278 -0.28(-4.61%)
Mar 20, 2017 6.240 6.520 5.960 6.080 132,287 -0.16(-2.56%)
Mar 17, 2017 6.280 6.320 6.120 6.240 86,551 -0.04(-0.64%)
Mar 16, 2017 6.360 6.480 6.120 6.280 79,628 -0.04(-0.63%)
Mar 15, 2017 6.240 6.560 6.160 6.320 147,460 +0.12(+1.94%)
Mar 14, 2017 6.800 6.800 6.080 6.200 218,507 -0.60(-8.82%)
Mar 13, 2017 6.240 7.000 6.000 6.800 461,671 +0.56(+8.97%)
Mar 10, 2017 6.360 6.560 6.040 6.240 186,239 -0.16(-2.50%)
Mar 09, 2017 6.200 6.600 6.000 6.400 482,756 +0.36(+5.96%)
Mar 08, 2017 5.480 6.400 5.480 6.040 718,036 +0.56(+10.22%)
Mar 07, 2017 5.480 5.600 5.280 5.480 94,598 +0.00(+0.00%)
Mar 06, 2017 5.360 5.520 5.240 5.480 116,698 +0.16(+3.01%)
Mar 03, 2017 5.360 5.400 5.240 5.320 59,149 +0.00(+0.00%)
Mar 02, 2017 5.360 5.400 5.320 5.320 52,676 -0.08(-1.48%)
Mar 01, 2017 5.520 5.520 5.320 5.400 79,042 -0.12(-2.17%)
Feb 28, 2017 5.360 5.520 5.241 5.520 74,855 +0.08(+1.47%)
Feb 27, 2017 5.440 5.520 5.320 5.440 50,778 -0.04(-0.73%)
Feb 24, 2017 5.200 5.520 5.000 5.480 103,230 +0.24(+4.58%)
Feb 23, 2017 5.480 5.480 5.160 5.240 96,739 -0.16(-2.96%)
Feb 22, 2017 5.760 5.760 5.280 5.400 149,410 -0.40(-6.90%)
Feb 21, 2017 5.840 5.880 5.680 5.800 162,416 -0.04(-0.68%)
Feb 17, 2017 5.840 5.840 5.840 0 +0.00(+0.00%)
Feb 16, 2017 5.640 6.000 5.480 5.840 745,514 +0.36(+6.57%)
Feb 15, 2017 5.160 5.480 5.040 5.480 341,476 +0.32(+6.20%)
Feb 14, 2017 5.480 5.560 4.840 5.160 710,466 +0.16(+3.20%)
Feb 13, 2017 4.840 5.000 4.720 5.000 248,954 +0.16(+3.31%)
Feb 10, 2017 4.800 4.880 4.800 4.840 74,810 +0.04(+0.92%)
Feb 09, 2017 4.760 4.960 4.680 4.796 231,215 +0.04(+0.76%)
Feb 08, 2017 4.800 4.870 4.760 4.760 63,105 -0.08(-1.65%)
Feb 07, 2017 4.840 5.040 4.760 4.840 140,672 -0.04(-0.82%)
Feb 06, 2017 5.000 5.120 4.860 4.880 152,015 -0.08(-1.61%)
Feb 03, 2017 5.040 5.040 4.720 4.960 203,253 +0.12(+2.48%)
Feb 02, 2017 4.920 4.960 4.800 4.840 91,067 -0.08(-1.63%)
Feb 01, 2017 4.840 5.000 4.800 4.920 110,347 +0.08(+1.65%)
Jan 31, 2017 4.680 5.040 4.680 4.840 228,957 +0.08(+1.68%)
Jan 30, 2017 5.000 5.040 4.560 4.760 236,957 -0.26(-5.18%)
Jan 27, 2017 5.160 5.160 4.840 5.020 235,013 -0.08(-1.49%)
Jan 26, 2017 5.080 5.320 4.880 5.096 501,141 +0.02(+0.31%)
Jan 25, 2017 5.320 5.360 5.000 5.080 358,178 -0.16(-3.05%)
Jan 24, 2017 5.640 5.874 5.000 5.240 744,058 -0.24(-4.38%)
Jan 23, 2017 5.600 7.480 5.280 5.480 6,763,467 +0.84(+18.10%)
Jan 20, 2017 4.640 4.720 4.240 4.640 237,611 +0.00(+0.00%)
Jan 19, 2017 4.720 4.920 4.640 4.640 147,767 -0.12(-2.52%)
Jan 18, 2017 4.800 5.120 4.680 4.760 243,074 -0.08(-1.65%)
Jan 17, 2017 4.720 5.920 4.600 4.840 582,189 -0.04(-0.82%)
Jan 13, 2017 4.880 4.880 4.880 0 -0.72(-12.86%)
Jan 12, 2017 4.480 5.800 4.160 5.600 1,009,671 +1.16(+26.13%)
Jan 11, 2017 4.440 4.440 4.040 4.440 237,511 -0.04(-0.89%)
Jan 10, 2017 4.520 4.680 4.240 4.480 270,361 -0.04(-0.88%)
Jan 09, 2017 4.200 4.527 4.000 4.520 353,716 +0.48(+11.89%)
Jan 06, 2017 4.000 4.080 3.960 4.040 60,749 -0.00(-0.01%)
Jan 05, 2017 4.160 4.260 3.940 4.040 167,851 -0.12(-2.88%)
Jan 04, 2017 4.160 4.280 4.040 4.160 209,718 +0.00(+0.00%)
Jan 03, 2017 4.400 4.560 3.880 4.160 760,259 +0.12(+2.97%)
Dec 30, 2016 4.040 4.040 4.040 0 +0.70(+20.96%)
Dec 29, 2016 3.480 3.520 3.321 3.340 69,032 -0.14(-4.05%)
Dec 28, 2016 3.644 3.644 3.480 3.481 36,272 -0.15(-4.25%)
Dec 27, 2016 3.560 3.650 3.440 3.635 54,568 +0.08(+2.11%)
Dec 23, 2016 3.560 3.560 3.560 0 +0.10(+2.88%)
Dec 22, 2016 3.560 3.592 3.400 3.460 30,899 +0.00(+0.05%)
Dec 21, 2016 3.560 3.680 3.440 3.459 48,959 -0.14(-3.92%)
Dec 20, 2016 3.735 3.790 3.600 3.600 46,628 -0.12(-3.24%)
Dec 19, 2016 3.680 3.904 3.600 3.720 57,122 +0.05(+1.35%)
Dec 16, 2016 3.440 3.753 3.440 3.671 105,964 +0.27(+7.96%)
Dec 15, 2016 3.400 3.520 3.285 3.400 175,034 -0.07(-2.15%)
Dec 14, 2016 3.680 3.720 3.400 3.475 130,782 -0.24(-6.51%)
Dec 13, 2016 3.877 3.920 3.600 3.717 96,352 -0.11(-3.00%)
Dec 12, 2016 3.920 3.952 3.880 3.832 78,928 -0.08(-2.01%)
Dec 09, 2016 3.840 4.120 3.800 3.910 240,873 +0.15(+3.99%)
Dec 08, 2016 3.920 3.960 3.680 3.760 149,774 -0.08(-2.08%)
Dec 07, 2016 4.120 4.120 3.800 3.840 224,895 -0.28(-6.80%)
Dec 06, 2016 4.160 4.240 4.040 4.120 305,539 +0.04(+0.98%)
Dec 05, 2016 4.120 4.349 4.080 4.080 47,089 +0.00(+0.00%)
Dec 02, 2016 4.160 4.480 3.800 4.080 134,700 -0.04(-0.97%)
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.