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

Aurora Cannabis Inc (NY: ACB )

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 (%)
Dec 31, 2019 1.900 2.180 1.880 2.160 48,982,300 +0.25(+13.09%)
Dec 30, 2019 1.900 1.970 1.880 1.910 22,133,380 +0.00(+0.00%)
Dec 27, 2019 1.970 1.980 1.910 1.910 27,502,400 -0.09(-4.50%)
Dec 26, 2019 2.070 2.080 2.000 2.000 25,633,244 +0.01(+0.50%)
Dec 24, 2019 2.020 2.030 1.900 1.990 27,637,400 -0.02(-1.00%)
Dec 23, 2019 2.150 2.180 2.010 2.010 40,120,224 -0.24(-10.67%)
Dec 20, 2019 2.260 2.300 2.220 2.250 16,238,400 -0.02(-0.88%)
Dec 19, 2019 2.190 2.350 2.150 2.270 29,920,820 +0.08(+3.65%)
Dec 18, 2019 2.320 2.320 2.180 2.190 38,759,688 -0.16(-6.81%)
Dec 17, 2019 2.490 2.500 2.300 2.350 44,769,904 -0.19(-7.48%)
Dec 16, 2019 2.650 2.690 2.520 2.540 20,031,236 -0.09(-3.42%)
Dec 13, 2019 2.630 2.740 2.590 2.630 24,750,000 +0.03(+1.15%)
Dec 12, 2019 2.470 2.610 2.450 2.600 27,221,840 +0.15(+6.12%)
Dec 11, 2019 2.520 2.600 2.440 2.450 22,870,022 -0.07(-2.78%)
Dec 10, 2019 2.590 2.640 2.500 2.520 17,916,540 -0.10(-3.82%)
Dec 09, 2019 2.430 2.630 2.400 2.620 37,613,452 +0.19(+7.82%)
Dec 06, 2019 2.430 2.450 2.420 2.430 13,813,300 -0.01(-0.41%)
Dec 05, 2019 2.490 2.520 2.420 2.440 19,302,536 -0.04(-1.61%)
Dec 04, 2019 2.490 2.500 2.420 2.480 21,207,040 +0.01(+0.40%)
Dec 03, 2019 2.400 2.550 2.380 2.470 25,571,160 +0.03(+1.23%)
Dec 02, 2019 2.520 2.550 2.410 2.440 17,708,740 -0.06(-2.40%)
Nov 29, 2019 2.610 2.620 2.450 2.500 13,329,500 -0.02(-0.79%)
Nov 27, 2019 2.470 2.540 2.430 2.520 36,146,800 +0.13(+5.44%)
Nov 26, 2019 2.450 2.570 2.360 2.390 40,323,080 -0.13(-5.16%)
Nov 25, 2019 2.690 2.820 2.500 2.520 36,743,824 -0.18(-6.67%)
Nov 22, 2019 2.990 3.100 2.690 2.700 62,998,800 -0.42(-13.46%)
Nov 21, 2019 2.790 3.250 2.700 3.120 107,969,344 +0.48(+18.18%)
Nov 20, 2019 2.410 2.730 2.360 2.640 78,638,624 +0.30(+12.82%)
Nov 19, 2019 2.180 2.450 2.140 2.340 55,866,424 +0.06(+2.63%)
Nov 18, 2019 2.720 2.760 2.260 2.280 65,021,888 -0.45(-16.48%)
Nov 15, 2019 2.760 3.170 2.700 2.730 57,452,700 -0.56(-17.02%)
Nov 14, 2019 3.420 3.430 3.110 3.290 30,680,206 -0.26(-7.32%)
Nov 13, 2019 3.570 3.580 3.500 3.550 14,645,577 -0.02(-0.56%)
Nov 12, 2019 3.600 3.700 3.550 3.570 13,587,455 -0.05(-1.38%)
Nov 11, 2019 3.750 3.790 3.600 3.620 12,916,912 -0.19(-4.99%)
Nov 08, 2019 3.620 3.820 3.560 3.810 19,130,900 +0.23(+6.42%)
Nov 07, 2019 3.790 3.820 3.580 3.580 12,184,880 -0.15(-4.02%)
Nov 06, 2019 3.800 3.920 3.720 3.730 12,846,913 -0.03(-0.80%)
Nov 05, 2019 3.600 3.840 3.590 3.760 13,819,861 +0.16(+4.44%)
Nov 04, 2019 3.610 3.670 3.580 3.600 8,168,217 +0.02(+0.56%)
Nov 01, 2019 3.580 3.640 3.550 3.580 5,901,300 +0.00(+0.00%)
Oct 31, 2019 3.640 3.650 3.510 3.580 8,494,709 -0.03(-0.83%)
Oct 30, 2019 3.600 3.690 3.580 3.610 6,336,803 +0.01(+0.28%)
Oct 29, 2019 3.670 3.670 3.580 3.600 9,709,237 -0.09(-2.44%)
Oct 28, 2019 3.850 3.940 3.680 3.690 13,235,434 -0.11(-2.89%)
Oct 25, 2019 3.700 3.830 3.640 3.800 13,173,200 +0.08(+2.15%)
Oct 24, 2019 3.680 3.740 3.600 3.720 9,314,444 +0.05(+1.36%)
Oct 23, 2019 3.550 3.730 3.500 3.670 13,697,945 +0.09(+2.51%)
Oct 22, 2019 3.610 3.660 3.550 3.580 11,889,598 -0.11(-2.98%)
Oct 21, 2019 3.700 3.740 3.510 3.690 14,684,740 +0.01(+0.27%)
Oct 18, 2019 3.890 3.910 3.660 3.680 15,701,100 -0.21(-5.40%)
Oct 17, 2019 3.810 3.910 3.700 3.890 21,223,902 +0.28(+7.76%)
Oct 16, 2019 3.800 3.810 3.590 3.610 16,061,606 -0.15(-3.99%)
Oct 15, 2019 3.630 3.850 3.520 3.760 27,415,732 +0.25(+7.12%)
Oct 14, 2019 3.640 3.680 3.400 3.510 18,221,950 -0.17(-4.62%)
Oct 11, 2019 3.740 3.870 3.640 3.680 20,451,100 -0.04(-1.08%)
Oct 10, 2019 4.030 4.060 3.720 3.720 29,622,232 -0.39(-9.49%)
Oct 09, 2019 4.170 4.280 4.090 4.110 12,787,851 -0.04(-0.96%)
Oct 08, 2019 4.080 4.250 3.950 4.150 14,835,550 +0.04(+0.97%)
Oct 07, 2019 4.360 4.370 4.110 4.110 14,745,952 -0.29(-6.59%)
Oct 04, 2019 4.620 4.640 4.360 4.400 14,357,800 -0.11(-2.44%)
Oct 03, 2019 4.230 4.520 4.070 4.510 20,626,344 +0.36(+8.67%)
Oct 02, 2019 4.050 4.330 3.800 4.150 27,768,132 +0.03(+0.73%)
Oct 01, 2019 4.330 4.390 4.050 4.120 24,178,488 -0.27(-6.15%)
Sep 30, 2019 4.580 4.600 4.330 4.390 18,537,680 -0.23(-4.98%)
Sep 27, 2019 4.700 4.840 4.600 4.620 10,858,000 -0.12(-2.53%)
Sep 26, 2019 4.900 4.920 4.680 4.740 12,516,648 -0.02(-0.42%)
Sep 25, 2019 4.730 4.870 4.510 4.760 16,437,519 +0.00(+0.00%)
Sep 24, 2019 5.050 5.070 4.720 4.760 17,843,156 -0.32(-6.30%)
Sep 23, 2019 4.930 5.240 4.930 5.080 12,244,488 +0.06(+1.20%)
Sep 20, 2019 5.100 5.100 4.921 5.020 17,551,100 -0.14(-2.71%)
Sep 19, 2019 5.270 5.290 5.150 5.160 9,518,073 -0.11(-2.09%)
Sep 18, 2019 5.260 5.420 5.190 5.270 13,080,480 +0.00(+0.00%)
Sep 17, 2019 5.400 5.540 5.140 5.270 27,419,172 -0.18(-3.30%)
Sep 16, 2019 5.750 5.830 5.450 5.450 33,972,728 -0.50(-8.40%)
Sep 13, 2019 5.920 6.000 5.800 5.950 12,475,300 +0.06(+1.02%)
Sep 12, 2019 5.870 6.040 5.760 5.890 25,150,856 -0.60(-9.24%)
Sep 11, 2019 6.340 6.500 6.170 6.490 22,630,736 +0.21(+3.34%)
Sep 10, 2019 6.020 6.290 5.890 6.280 13,394,212 +0.27(+4.49%)
Sep 09, 2019 6.230 6.270 5.890 6.010 13,291,656 -0.07(-1.15%)
Sep 06, 2019 5.900 6.230 5.800 6.080 15,336,600 +0.22(+3.75%)
Sep 05, 2019 5.590 5.870 5.570 5.860 12,565,623 +0.27(+4.83%)
Sep 04, 2019 5.790 5.810 5.450 5.590 10,863,124 -0.08(-1.41%)
Sep 03, 2019 5.450 5.690 5.430 5.670 9,323,811 +0.17(+3.09%)
Aug 30, 2019 5.600 5.620 5.470 5.500 8,101,600 -0.05(-0.90%)
Aug 29, 2019 5.660 5.670 5.520 5.550 7,060,576 -0.03(-0.54%)
Aug 28, 2019 5.520 5.650 5.380 5.580 10,000,096 +0.01(+0.18%)
Aug 27, 2019 5.800 5.860 5.550 5.570 12,214,435 -0.23(-3.97%)
Aug 26, 2019 5.700 5.850 5.530 5.800 11,056,234 +0.16(+2.84%)
Aug 23, 2019 5.730 5.870 5.640 5.640 9,228,700 -0.15(-2.59%)
Aug 22, 2019 5.870 5.950 5.780 5.790 8,726,626 -0.05(-0.86%)
Aug 21, 2019 5.970 5.990 5.820 5.840 11,295,437 -0.09(-1.52%)
Aug 20, 2019 5.870 6.010 5.780 5.930 12,405,421 +0.09(+1.54%)
Aug 19, 2019 6.140 6.200 5.770 5.840 15,967,442 -0.15(-2.50%)
Aug 16, 2019 5.800 6.110 5.750 5.990 11,621,500 +0.32(+5.64%)
Aug 15, 2019 5.950 6.000 5.650 5.670 17,720,584 -0.42(-6.90%)
Aug 14, 2019 6.480 6.480 6.050 6.090 13,989,173 -0.57(-8.56%)
Aug 13, 2019 6.460 6.740 6.440 6.660 10,494,925 +0.07(+1.06%)
Aug 12, 2019 6.490 6.600 6.280 6.590 8,301,480 +0.05(+0.76%)
Aug 09, 2019 6.620 6.672 6.370 6.540 10,876,999 -0.10(-1.51%)
Aug 08, 2019 6.790 6.820 6.590 6.640 9,326,666 +0.02(+0.30%)
Aug 07, 2019 6.810 6.820 6.530 6.620 12,052,518 -0.21(-3.07%)
Aug 06, 2019 6.730 7.200 6.610 6.830 36,790,960 +0.64(+10.34%)
Aug 05, 2019 6.170 6.260 6.060 6.190 11,136,441 -0.14(-2.21%)
Aug 02, 2019 6.170 6.370 6.000 6.330 16,013,700 +0.48(+8.21%)
Aug 01, 2019 6.220 6.290 5.850 5.850 15,928,252 -0.40(-6.40%)
Jul 31, 2019 6.370 6.400 6.220 6.250 7,894,868 +0.00(+0.00%)
Jul 30, 2019 6.060 6.430 6.000 6.250 13,490,890 +0.04(+0.64%)
Jul 29, 2019 6.360 6.380 6.010 6.210 19,354,680 -0.20(-3.12%)
Jul 26, 2019 6.480 6.580 6.350 6.410 8,141,700 -0.08(-1.23%)
Jul 25, 2019 6.550 6.700 6.470 6.490 8,418,652 -0.06(-0.92%)
Jul 24, 2019 6.630 6.660 6.490 6.550 8,628,031 -0.11(-1.65%)
Jul 23, 2019 6.670 6.780 6.580 6.660 9,454,427 -0.07(-1.04%)
Jul 22, 2019 6.830 6.830 6.440 6.730 14,001,170 -0.11(-1.61%)
Jul 19, 2019 6.910 7.050 6.800 6.840 9,824,000 -0.11(-1.58%)
Jul 18, 2019 7.310 7.340 6.920 6.950 17,933,706 -0.46(-6.21%)
Jul 17, 2019 7.250 7.460 7.220 7.410 12,429,855 +0.25(+3.49%)
Jul 16, 2019 7.060 7.220 6.930 7.160 35,585,864 +0.15(+2.14%)
Jul 15, 2019 6.790 7.050 6.620 7.010 14,746,011 +0.24(+3.55%)
Jul 12, 2019 7.170 7.180 6.750 6.770 23,530,600 -0.41(-5.71%)
Jul 11, 2019 7.380 7.480 7.180 7.180 10,059,659 -0.21(-2.84%)
Jul 10, 2019 7.390 7.410 7.300 7.390 6,215,445 +0.05(+0.68%)
Jul 09, 2019 7.370 7.390 7.280 7.340 7,649,312 -0.10(-1.34%)
Jul 08, 2019 7.490 7.540 7.410 7.440 6,233,897 -0.10(-1.33%)
Jul 05, 2019 7.610 7.640 7.520 7.540 5,388,800 -0.14(-1.82%)
Jul 03, 2019 7.580 7.690 7.460 7.680 6,653,700 +0.05(+0.66%)
Jul 02, 2019 7.820 7.840 7.610 7.630 6,186,558 -0.20(-2.55%)
Jul 01, 2019 7.980 7.980 7.770 7.830 6,127,432 +0.01(+0.13%)
Jun 28, 2019 7.880 7.920 7.740 7.820 7,272,600 -0.01(-0.13%)
Jun 27, 2019 7.640 7.840 7.610 7.830 9,502,523 +0.20(+2.62%)
Jun 26, 2019 7.500 7.630 7.360 7.630 8,184,405 +0.17(+2.28%)
Jun 25, 2019 7.520 7.660 7.420 7.460 8,040,200 -0.05(-0.67%)
Jun 24, 2019 7.330 7.530 7.180 7.510 9,363,850 +0.21(+2.88%)
Jun 21, 2019 7.340 7.360 7.010 7.300 16,154,800 -0.14(-1.88%)
Jun 20, 2019 7.550 7.620 7.390 7.440 9,225,642 -0.05(-0.67%)
Jun 19, 2019 7.530 7.640 7.480 7.490 7,311,702 -0.07(-0.93%)
Jun 18, 2019 7.640 7.690 7.500 7.560 7,386,637 -0.04(-0.53%)
Jun 17, 2019 7.610 7.670 7.500 7.600 7,513,668 +0.04(+0.53%)
Jun 14, 2019 7.530 7.710 7.360 7.560 9,504,000 -0.01(-0.13%)
Jun 13, 2019 7.750 7.820 7.510 7.570 8,393,612 -0.18(-2.32%)
Jun 12, 2019 7.690 7.790 7.620 7.750 7,233,549 -0.03(-0.39%)
Jun 11, 2019 8.020 8.070 7.680 7.780 10,007,892 -0.16(-2.02%)
Jun 10, 2019 7.830 8.000 7.740 7.940 11,790,323 +0.30(+3.93%)
Jun 07, 2019 7.490 7.800 7.460 7.640 10,840,600 +0.11(+1.46%)
Jun 06, 2019 7.680 7.690 7.450 7.530 10,057,351 -0.20(-2.59%)
Jun 05, 2019 8.120 8.160 7.570 7.730 14,084,895 -0.14(-1.78%)
Jun 04, 2019 7.320 7.890 7.290 7.870 16,085,617 +0.71(+9.92%)
Jun 03, 2019 7.500 7.660 7.130 7.160 18,917,028 -0.43(-5.67%)
May 31, 2019 7.810 7.850 7.510 7.590 16,377,400 -0.41(-5.13%)
May 30, 2019 8.140 8.250 7.930 8.000 9,424,590 -0.12(-1.48%)
May 29, 2019 8.271 8.271 8.080 8.120 12,825,047 -0.21(-2.52%)
May 28, 2019 8.350 8.530 8.310 8.330 8,854,436 +0.02(+0.24%)
May 24, 2019 8.350 8.420 8.270 8.310 7,354,300 +0.06(+0.73%)
May 23, 2019 8.510 8.520 8.200 8.250 13,871,537 -0.36(-4.18%)
May 22, 2019 8.690 8.770 8.570 8.610 9,454,559 -0.05(-0.58%)
May 21, 2019 8.640 8.790 8.580 8.660 11,918,906 +0.17(+2.00%)
May 20, 2019 8.620 8.640 8.440 8.490 10,747,986 -0.19(-2.19%)
May 17, 2019 8.770 9.050 8.650 8.680 19,189,400 -0.21(-2.36%)
May 16, 2019 8.760 8.900 8.520 8.890 22,941,714 +0.21(+2.42%)
May 15, 2019 8.020 8.790 8.010 8.680 34,236,932 +0.30(+3.58%)
May 14, 2019 8.160 8.490 8.100 8.380 18,878,714 +0.36(+4.49%)
May 13, 2019 8.170 8.270 7.920 8.020 16,941,996 -0.33(-3.95%)
May 10, 2019 8.320 8.449 8.150 8.350 16,384,200 +0.00(+0.00%)
May 09, 2019 8.650 8.650 8.330 8.350 13,126,705 -0.24(-2.79%)
May 08, 2019 8.560 8.750 8.550 8.590 12,161,430 -0.01(-0.12%)
May 07, 2019 8.790 8.840 8.550 8.600 14,649,739 -0.28(-3.15%)
May 06, 2019 8.490 8.940 8.150 8.880 17,874,614 +0.09(+1.02%)
May 03, 2019 8.820 8.880 8.690 8.790 12,314,600 +0.01(+0.11%)
May 02, 2019 8.990 9.000 8.570 8.780 21,141,892 -0.22(-2.44%)
May 01, 2019 9.110 9.140 8.980 9.000 13,281,795 -0.08(-0.88%)
Apr 30, 2019 9.030 9.370 9.010 9.080 26,573,040 +0.02(+0.22%)
Apr 29, 2019 9.050 9.100 8.950 9.060 13,280,023 +0.02(+0.22%)
Apr 26, 2019 9.070 9.140 8.970 9.040 16,810,000 -0.03(-0.33%)
Apr 25, 2019 9.070 9.090 8.960 9.070 11,983,475 -0.02(-0.22%)
Apr 24, 2019 9.030 9.170 8.960 9.090 14,496,106 +0.03(+0.33%)
Apr 23, 2019 9.210 9.220 9.000 9.060 16,577,161 -0.17(-1.84%)
Apr 22, 2019 9.020 9.230 8.930 9.230 20,631,026 +0.23(+2.56%)
Apr 18, 2019 9.070 9.120 8.920 9.000 21,073,000 +0.04(+0.45%)
Apr 17, 2019 9.130 9.140 8.880 8.960 21,525,336 +0.08(+0.90%)
Apr 16, 2019 8.520 8.950 8.460 8.880 23,032,330 +0.37(+4.35%)
Apr 15, 2019 8.780 8.800 8.450 8.510 22,472,904 -0.37(-4.17%)
Apr 12, 2019 8.980 9.030 8.810 8.880 12,468,900 +0.00(+0.00%)
Apr 11, 2019 9.100 9.140 8.780 8.880 19,298,098 -0.22(-2.42%)
Apr 10, 2019 8.830 9.130 8.770 9.100 18,201,992 +0.29(+3.29%)
Apr 09, 2019 8.950 8.990 8.650 8.810 21,743,224 -0.23(-2.54%)
Apr 08, 2019 9.240 9.260 9.000 9.040 15,704,323 -0.13(-1.42%)
Apr 05, 2019 9.210 9.300 9.060 9.170 23,078,300 +0.22(+2.46%)
Apr 04, 2019 8.960 9.050 8.830 8.950 12,688,213 +0.02(+0.22%)
Apr 03, 2019 8.850 9.050 8.820 8.930 20,578,796 -0.14(-1.54%)
Apr 02, 2019 9.110 9.200 8.920 9.070 20,418,808 -0.11(-1.20%)
Apr 01, 2019 9.290 9.300 9.010 9.180 19,869,978 +0.12(+1.32%)
Mar 29, 2019 8.880 9.200 8.760 9.060 24,960,400 +0.23(+2.60%)
Mar 28, 2019 8.750 8.960 8.380 8.830 31,485,546 +0.00(+0.00%)
Mar 27, 2019 9.100 9.160 8.680 8.830 31,235,244 -0.32(-3.50%)
Mar 26, 2019 9.300 9.450 9.070 9.150 26,127,442 -0.10(-1.08%)
Mar 25, 2019 8.850 9.480 8.750 9.250 41,250,548 +0.22(+2.44%)
Mar 22, 2019 9.390 9.430 8.900 9.030 52,440,500 -0.54(-5.64%)
Mar 21, 2019 9.650 9.870 9.540 9.570 28,274,166 -0.24(-2.45%)
Mar 20, 2019 9.780 9.950 9.510 9.810 44,598,436 -0.15(-1.51%)
Mar 19, 2019 10.20 10.32 9.840 9.960 55,067,900 +0.02(+0.20%)
Mar 18, 2019 9.770 10.14 9.640 9.940 80,385,040 +0.33(+3.43%)
Mar 15, 2019 8.980 9.710 8.860 9.610 78,008,096 +0.62(+6.90%)
Mar 14, 2019 9.120 9.140 8.800 8.990 56,285,448 -0.08(-0.88%)
Mar 13, 2019 8.630 9.250 8.550 9.070 133,083,640 +1.11(+13.94%)
Mar 12, 2019 7.950 8.250 7.860 7.960 33,416,336 +0.01(+0.13%)
Mar 11, 2019 7.870 8.070 7.780 7.950 27,011,388 +0.20(+2.58%)
Mar 08, 2019 7.390 7.880 7.330 7.750 31,135,100 +0.17(+2.24%)
Mar 07, 2019 8.000 8.010 7.520 7.580 31,324,496 -0.31(-3.93%)
Mar 06, 2019 8.090 8.420 7.760 7.890 57,288,056 -0.21(-2.59%)
Mar 05, 2019 7.410 8.100 7.330 8.100 72,801,648 +0.88(+12.19%)
Mar 04, 2019 7.380 7.400 7.010 7.220 19,262,706 -0.12(-1.63%)
Mar 01, 2019 7.560 7.580 7.300 7.340 17,776,000 -0.22(-2.91%)
Feb 28, 2019 7.570 7.640 7.470 7.560 15,502,711 +0.02(+0.27%)
Feb 27, 2019 7.810 7.840 7.450 7.540 29,007,348 -0.21(-2.71%)
Feb 26, 2019 7.390 7.750 7.270 7.750 39,565,952 +0.46(+6.31%)
Feb 25, 2019 7.070 7.290 6.910 7.290 22,140,780 +0.33(+4.74%)
Feb 22, 2019 7.080 7.150 6.890 6.960 14,027,500 -0.10(-1.42%)
Feb 21, 2019 7.060 7.250 7.000 7.060 12,819,374 -0.02(-0.28%)
Feb 20, 2019 6.910 7.100 6.800 7.080 18,519,308 +0.15(+2.16%)
Feb 19, 2019 6.970 7.080 6.850 6.930 17,913,968 -0.12(-1.70%)
Feb 15, 2019 7.260 7.280 7.000 7.050 16,938,200 -0.05(-0.70%)
Feb 14, 2019 7.260 7.290 7.000 7.100 19,853,268 -0.15(-2.07%)
Feb 13, 2019 7.250 7.420 7.220 7.250 19,111,580 +0.08(+1.12%)
Feb 12, 2019 6.780 7.470 6.660 7.170 38,592,720 +0.00(+0.00%)
Feb 11, 2019 7.600 7.690 7.000 7.170 37,273,248 -0.42(-5.53%)
Feb 08, 2019 7.770 7.850 7.460 7.590 18,195,900 -0.18(-2.32%)
Feb 07, 2019 7.350 7.900 7.280 7.770 27,568,340 +0.20(+2.64%)
Feb 06, 2019 7.630 7.760 7.310 7.570 27,830,092 -0.33(-4.18%)
Feb 05, 2019 8.210 8.240 7.520 7.900 49,769,716 -0.14(-1.74%)
Feb 04, 2019 7.610 8.340 7.500 8.040 67,391,392 +0.64(+8.65%)
Feb 01, 2019 7.120 7.450 7.060 7.400 29,410,800 +0.31(+4.37%)
Jan 31, 2019 6.980 7.120 6.890 7.090 16,220,327 +0.16(+2.31%)
Jan 30, 2019 6.960 7.040 6.810 6.930 14,375,994 +0.04(+0.58%)
Jan 29, 2019 7.160 7.340 6.760 6.890 24,791,118 -0.21(-2.96%)
Jan 28, 2019 6.660 7.140 6.550 7.100 27,534,648 +0.38(+5.65%)
Jan 25, 2019 6.810 6.900 6.600 6.720 19,405,700 +0.10(+1.51%)
Jan 24, 2019 6.180 6.620 6.150 6.620 15,774,293 +0.43(+6.95%)
Jan 23, 2019 6.230 6.350 6.110 6.190 11,226,598 +0.00(+0.00%)
Jan 22, 2019 6.360 6.440 6.140 6.190 16,747,158 -0.25(-3.88%)
Jan 18, 2019 6.680 6.840 6.200 6.440 39,328,600 -0.13(-1.98%)
Jan 17, 2019 6.730 7.080 6.560 6.570 41,566,932 -0.76(-10.37%)
Jan 16, 2019 7.120 7.410 7.020 7.330 27,196,296 +0.33(+4.71%)
Jan 15, 2019 6.970 7.520 6.830 7.000 49,979,440 +0.22(+3.24%)
Jan 14, 2019 6.590 6.840 6.410 6.780 32,134,422 +0.40(+6.27%)
Jan 11, 2019 5.900 6.610 5.780 6.380 32,336,300 +0.44(+7.41%)
Jan 10, 2019 5.480 6.000 5.330 5.940 26,132,166 +0.49(+8.99%)
Jan 09, 2019 5.070 5.540 5.040 5.450 16,399,267 +0.42(+8.35%)
Jan 08, 2019 5.320 5.350 5.000 5.030 13,881,512 -0.23(-4.37%)
Jan 07, 2019 5.300 5.350 5.210 5.260 6,252,607 +0.04(+0.77%)
Jan 04, 2019 5.210 5.350 5.140 5.220 8,379,200 +0.08(+1.56%)
Jan 03, 2019 5.180 5.290 5.080 5.140 6,240,047 -0.10(-1.91%)
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.