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

Acadia Pharmaceutica (NQ: ACAD )

15.10 +0.10 (+0.67%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2008 0.8400 0.9000 0.8300 0.9000 97,086 +0.04(+4.65%)
Dec 30, 2008 0.8400 0.8900 0.8300 0.8600 299,937 +0.02(+2.38%)
Dec 29, 2008 0.8700 0.8700 0.8300 0.8400 883,732 +0.00(+0.00%)
Dec 26, 2008 0.8000 0.8900 0.8000 0.8400 55,046 -0.01(-1.18%)
Dec 24, 2008 0.8500 0.8900 0.8200 0.8500 133,328 +0.00(+0.00%)
Dec 23, 2008 0.8700 0.9100 0.8500 0.8500 93,191 +0.00(+0.00%)
Dec 22, 2008 0.8600 0.9400 0.8200 0.8500 242,122 +0.00(+0.00%)
Dec 19, 2008 1.010 1.090 0.8400 0.8500 389,557 -0.12(-12.37%)
Dec 18, 2008 1.100 1.100 0.9200 0.9700 252,337 -0.05(-4.90%)
Dec 17, 2008 1.130 1.150 0.9900 1.020 196,154 -0.13(-11.30%)
Dec 16, 2008 1.170 1.300 1.080 1.150 117,892 +0.01(+0.88%)
Dec 15, 2008 1.250 1.290 1.130 1.140 65,115 -0.15(-11.63%)
Dec 12, 2008 1.160 1.315 1.150 1.290 64,065 +0.09(+7.50%)
Dec 11, 2008 1.340 1.460 1.200 1.200 83,576 -0.16(-11.76%)
Dec 10, 2008 1.420 1.650 1.280 1.360 97,909 -0.03(-2.16%)
Dec 09, 2008 1.600 1.700 1.390 1.390 175,202 -0.23(-14.20%)
Dec 08, 2008 1.550 1.690 1.520 1.620 137,236 +0.11(+7.28%)
Dec 05, 2008 1.420 1.550 1.380 1.510 78,190 +0.06(+4.14%)
Dec 04, 2008 1.310 1.470 1.310 1.450 61,616 +0.12(+9.02%)
Dec 03, 2008 1.300 1.630 1.190 1.330 88,227 +0.01(+0.76%)
Dec 02, 2008 1.060 1.380 1.043 1.320 57,755 +0.29(+28.16%)
Dec 01, 2008 1.240 1.440 1.020 1.030 143,839 -0.25(-19.53%)
Nov 28, 2008 1.280 1.440 1.260 1.280 53,180 -0.02(-1.54%)
Nov 26, 2008 1.110 1.310 0.7500 1.300 84,517 +0.15(+13.04%)
Nov 25, 2008 1.020 1.300 0.9500 1.150 517,348 +0.15(+15.00%)
Nov 24, 2008 0.8800 1.050 0.8800 1.000 339,716 +0.14(+16.28%)
Nov 21, 2008 0.8400 0.9400 0.7200 0.8600 500,059 +0.03(+3.61%)
Nov 20, 2008 0.9900 1.050 0.8000 0.8300 258,129 -0.16(-16.16%)
Nov 19, 2008 1.180 1.230 0.9900 0.9900 77,836 -0.20(-16.81%)
Nov 18, 2008 1.410 1.580 1.190 1.190 109,839 -0.21(-15.00%)
Nov 17, 2008 1.410 1.740 1.400 1.400 56,828 -0.03(-2.10%)
Nov 14, 2008 1.660 1.830 1.430 1.430 42,687 -0.27(-15.88%)
Nov 13, 2008 1.460 1.730 1.400 1.700 118,306 +0.25(+17.24%)
Nov 12, 2008 1.690 1.770 1.440 1.450 57,359 -0.27(-15.70%)
Nov 11, 2008 1.820 1.870 1.710 1.720 100,865 -0.10(-5.49%)
Nov 10, 2008 1.900 1.940 1.800 1.820 72,266 -0.02(-1.09%)
Nov 07, 2008 1.850 1.960 1.740 1.840 55,164 +0.02(+1.10%)
Nov 06, 2008 1.870 1.940 1.790 1.820 91,907 +0.00(+0.00%)
Nov 05, 2008 1.980 2.040 1.790 1.820 59,363 -0.15(-7.61%)
Nov 04, 2008 1.980 2.000 1.930 1.970 73,125 +0.08(+4.23%)
Nov 03, 2008 1.900 1.940 1.820 1.890 52,604 -0.01(-0.53%)
Oct 31, 2008 1.870 1.970 1.850 1.900 138,227 +0.02(+1.06%)
Oct 30, 2008 1.830 1.980 1.720 1.880 130,297 +0.12(+6.82%)
Oct 29, 2008 1.650 1.860 1.350 1.760 140,388 +0.11(+6.67%)
Oct 28, 2008 1.450 1.700 1.330 1.650 372,057 +0.24(+17.02%)
Oct 27, 2008 1.480 1.590 1.410 1.410 164,243 -0.07(-4.73%)
Oct 24, 2008 1.410 1.520 1.400 1.480 141,744 -0.02(-1.33%)
Oct 23, 2008 1.650 1.750 1.470 1.500 113,526 -0.14(-8.54%)
Oct 22, 2008 1.740 1.790 1.640 1.640 57,124 -0.15(-8.38%)
Oct 21, 2008 1.970 2.000 1.780 1.790 79,693 -0.21(-10.50%)
Oct 20, 2008 1.920 2.000 1.870 2.000 137,058 +0.13(+6.95%)
Oct 17, 2008 1.890 2.080 1.450 1.870 130,680 -0.10(-5.08%)
Oct 16, 2008 1.790 2.050 1.760 1.970 165,731 +0.11(+5.91%)
Oct 15, 2008 2.250 2.250 1.820 1.860 178,577 -0.38(-16.96%)
Oct 14, 2008 2.490 2.500 2.160 2.240 171,801 -0.19(-7.82%)
Oct 13, 2008 1.620 2.450 1.620 2.430 212,265 +0.92(+60.93%)
Oct 10, 2008 1.130 1.520 1.110 1.510 252,100 +0.26(+20.80%)
Oct 09, 2008 1.470 1.678 1.180 1.250 532,297 -0.19(-13.19%)
Oct 08, 2008 1.500 1.590 1.320 1.440 163,364 -0.08(-5.26%)
Oct 07, 2008 1.810 2.100 1.510 1.520 238,245 -0.25(-14.12%)
Oct 06, 2008 2.080 2.300 1.700 1.770 166,190 -0.33(-15.71%)
Oct 03, 2008 2.540 2.800 2.090 2.100 737,178 -0.40(-16.00%)
Oct 02, 2008 2.670 2.890 2.500 2.500 206,170 -0.19(-7.06%)
Oct 01, 2008 2.680 2.800 2.580 2.690 69,787 +0.01(+0.37%)
Sep 30, 2008 2.700 2.890 2.680 2.680 169,535 +0.00(+0.00%)
Sep 29, 2008 2.720 3.060 2.680 2.680 200,148 -0.11(-3.94%)
Sep 26, 2008 2.800 3.138 2.690 2.790 193,036 -0.14(-4.78%)
Sep 25, 2008 2.820 3.050 2.750 2.930 144,898 +0.07(+2.45%)
Sep 24, 2008 2.640 3.030 2.600 2.860 157,957 +0.23(+8.75%)
Sep 23, 2008 2.660 3.140 2.580 2.630 371,623 -0.03(-1.13%)
Sep 22, 2008 3.140 3.150 2.580 2.660 129,704 -0.49(-15.56%)
Sep 19, 2008 3.110 3.190 2.460 3.150 667,960 +0.19(+6.42%)
Sep 18, 2008 2.600 3.000 2.370 2.960 390,573 +0.41(+16.08%)
Sep 17, 2008 2.860 2.860 2.530 2.550 152,071 -0.41(-13.85%)
Sep 16, 2008 2.560 3.000 2.420 2.960 104,206 +0.36(+13.85%)
Sep 15, 2008 2.560 2.710 2.550 2.600 66,428 -0.01(-0.38%)
Sep 12, 2008 2.670 2.690 2.600 2.610 44,935 -0.09(-3.33%)
Sep 11, 2008 2.470 2.740 2.450 2.700 290,482 +0.06(+2.27%)
Sep 10, 2008 2.630 2.700 2.510 2.640 121,968 +0.11(+4.35%)
Sep 09, 2008 2.730 2.830 2.530 2.530 98,484 -0.20(-7.33%)
Sep 08, 2008 2.880 2.890 2.680 2.730 108,416 -0.09(-3.19%)
Sep 05, 2008 2.450 2.880 2.410 2.820 203,871 +0.42(+17.50%)
Sep 04, 2008 2.660 2.720 2.380 2.400 128,893 -0.29(-10.78%)
Sep 03, 2008 2.330 2.730 2.330 2.690 161,157 +0.33(+13.98%)
Sep 02, 2008 2.570 2.700 2.300 2.360 79,541 -0.19(-7.45%)
Aug 29, 2008 2.610 2.610 2.420 2.550 87,837 -0.06(-2.30%)
Aug 28, 2008 2.570 2.610 2.490 2.610 116,749 +0.10(+3.98%)
Aug 27, 2008 2.430 2.530 2.430 2.510 87,224 +0.08(+3.29%)
Aug 26, 2008 2.320 2.600 2.320 2.430 134,566 +0.05(+2.10%)
Aug 25, 2008 2.640 2.650 2.380 2.380 115,236 -0.24(-9.16%)
Aug 22, 2008 2.700 2.740 2.600 2.620 88,479 -0.07(-2.60%)
Aug 21, 2008 2.710 2.980 2.660 2.690 141,708 -0.04(-1.47%)
Aug 20, 2008 2.910 2.977 2.730 2.730 100,898 -0.18(-6.19%)
Aug 19, 2008 2.910 3.100 2.890 2.910 118,438 -0.06(-2.02%)
Aug 18, 2008 3.090 3.110 2.950 2.970 69,398 -0.13(-4.19%)
Aug 15, 2008 3.290 3.320 3.020 3.100 153,815 -0.11(-3.43%)
Aug 14, 2008 3.090 3.210 3.030 3.210 61,966 +0.13(+4.22%)
Aug 13, 2008 3.100 3.120 2.990 3.080 94,404 -0.03(-0.96%)
Aug 12, 2008 3.180 3.190 2.990 3.110 166,027 -0.07(-2.20%)
Aug 11, 2008 2.980 3.180 2.820 3.180 215,830 +0.21(+7.07%)
Aug 08, 2008 2.580 2.980 2.560 2.970 247,999 +0.40(+15.56%)
Aug 07, 2008 2.910 2.980 2.570 2.570 262,378 -0.42(-14.05%)
Aug 06, 2008 2.690 3.000 2.630 2.990 350,156 +0.31(+11.57%)
Aug 05, 2008 2.900 2.900 2.320 2.680 759,654 -0.13(-4.63%)
Aug 04, 2008 3.040 3.040 2.800 2.810 283,551 -0.17(-5.70%)
Aug 01, 2008 2.920 3.110 2.920 2.980 333,928 +0.00(+0.00%)
Jul 31, 2008 3.090 3.198 2.820 2.980 469,306 -0.15(-4.79%)
Jul 30, 2008 3.270 3.320 3.070 3.130 335,578 -0.13(-3.99%)
Jul 29, 2008 3.260 3.360 3.200 3.260 110,226 -0.05(-1.51%)
Jul 28, 2008 3.470 3.500 3.300 3.310 172,681 -0.20(-5.70%)
Jul 25, 2008 3.380 3.510 3.350 3.510 196,025 +0.16(+4.78%)
Jul 24, 2008 3.550 3.640 3.330 3.350 190,433 -0.18(-5.10%)
Jul 23, 2008 3.640 3.670 3.390 3.530 313,899 -0.11(-3.02%)
Jul 22, 2008 3.420 3.650 3.320 3.640 161,896 +0.21(+6.12%)
Jul 21, 2008 3.500 3.620 3.430 3.430 160,367 -0.06(-1.72%)
Jul 18, 2008 3.730 3.730 3.490 3.490 136,017 -0.23(-6.18%)
Jul 17, 2008 3.450 3.720 3.450 3.720 497,438 +0.30(+8.77%)
Jul 16, 2008 3.390 3.510 3.270 3.420 237,599 +0.05(+1.48%)
Jul 15, 2008 3.150 3.540 3.050 3.370 561,022 +0.17(+5.31%)
Jul 14, 2008 3.310 3.380 3.100 3.200 365,100 -0.08(-2.44%)
Jul 11, 2008 3.360 3.410 3.200 3.280 338,779 -0.12(-3.53%)
Jul 10, 2008 3.380 3.530 3.290 3.400 333,370 +0.01(+0.29%)
Jul 09, 2008 3.510 3.570 3.390 3.390 332,411 -0.12(-3.42%)
Jul 08, 2008 3.730 3.990 3.490 3.510 697,798 +0.25(+7.67%)
Jul 07, 2008 3.460 3.580 3.180 3.260 247,187 -0.17(-4.96%)
Jul 04, 2008 3.330 3.590 3.330 3.430 117,632 +0.00(+0.00%)
Jul 03, 2008 3.330 3.590 3.330 3.430 117,632 +0.12(+3.63%)
Jul 02, 2008 3.440 3.540 3.200 3.310 392,796 -0.15(-4.34%)
Jul 01, 2008 3.640 3.660 3.400 3.460 372,396 -0.23(-6.23%)
Jun 30, 2008 3.800 3.930 3.550 3.690 417,664 -0.13(-3.40%)
Jun 27, 2008 3.870 4.000 3.810 3.820 992,148 -0.09(-2.30%)
Jun 26, 2008 3.980 4.080 3.830 3.910 387,716 -0.11(-2.74%)
Jun 25, 2008 3.930 4.060 3.880 4.020 248,364 +0.07(+1.77%)
Jun 24, 2008 3.910 4.000 3.800 3.950 322,785 +0.06(+1.54%)
Jun 23, 2008 3.990 4.100 3.880 3.890 538,388 -0.19(-4.66%)
Jun 20, 2008 3.820 4.150 3.800 4.080 641,305 +0.25(+6.53%)
Jun 19, 2008 4.060 4.260 3.730 3.830 720,231 -0.26(-6.36%)
Jun 18, 2008 4.400 4.400 4.030 4.090 1,035,325 -0.37(-8.30%)
Jun 17, 2008 4.520 4.650 4.400 4.460 2,167,932 -0.37(-7.66%)
Jun 16, 2008 4.340 5.030 4.300 4.830 7,550,178 -3.66(-43.11%)
Jun 13, 2008 8.290 8.500 8.290 8.490 113,500 +0.13(+1.56%)
Jun 12, 2008 8.290 8.380 8.000 8.360 116,449 +0.12(+1.46%)
Jun 11, 2008 8.180 8.310 8.100 8.240 121,070 +0.06(+0.73%)
Jun 10, 2008 8.110 8.340 8.050 8.180 206,199 -0.24(-2.85%)
Jun 09, 2008 8.330 8.550 8.220 8.420 122,462 +0.08(+0.96%)
Jun 06, 2008 8.510 8.600 8.340 8.340 103,295 -0.19(-2.23%)
Jun 05, 2008 8.370 8.770 8.290 8.530 299,760 +0.17(+2.03%)
Jun 04, 2008 8.210 8.490 8.200 8.360 209,949 +0.03(+0.36%)
Jun 03, 2008 8.460 8.470 8.170 8.330 197,557 -0.11(-1.30%)
Jun 02, 2008 8.750 8.780 8.310 8.440 172,279 -0.36(-4.09%)
May 30, 2008 8.670 8.840 8.520 8.800 222,386 +0.12(+1.38%)
May 29, 2008 8.460 8.740 8.240 8.680 179,873 +0.18(+2.12%)
May 28, 2008 8.570 8.680 8.410 8.500 417,282 -0.02(-0.23%)
May 27, 2008 8.230 8.610 8.210 8.520 212,984 +0.31(+3.78%)
May 26, 2008 8.140 8.260 8.030 8.210 143,816 +0.00(+0.00%)
May 23, 2008 8.140 8.260 8.030 8.210 143,816 +0.01(+0.12%)
May 22, 2008 8.050 8.210 8.050 8.200 101,848 +0.17(+2.12%)
May 21, 2008 8.290 8.460 8.000 8.030 250,316 -0.22(-2.67%)
May 20, 2008 8.230 8.440 8.150 8.250 143,406 +0.00(+0.00%)
May 19, 2008 8.260 8.590 8.150 8.250 267,559 -0.03(-0.36%)
May 16, 2008 8.240 8.300 8.020 8.280 188,006 +0.10(+1.22%)
May 15, 2008 8.090 8.250 7.980 8.180 137,564 +0.11(+1.36%)
May 14, 2008 8.180 8.390 8.070 8.070 142,589 -0.11(-1.34%)
May 13, 2008 8.250 8.370 8.030 8.180 111,968 -0.07(-0.85%)
May 12, 2008 8.090 8.440 8.040 8.250 217,988 +0.19(+2.36%)
May 09, 2008 8.040 8.180 8.020 8.060 83,498 -0.06(-0.74%)
May 08, 2008 8.050 8.160 7.990 8.120 296,218 +0.09(+1.12%)
May 07, 2008 8.400 8.400 7.970 8.030 459,189 -0.36(-4.29%)
May 06, 2008 8.130 8.430 7.950 8.390 337,032 +0.33(+4.09%)
May 05, 2008 8.120 8.230 7.940 8.060 168,996 +0.05(+0.62%)
May 02, 2008 8.170 8.170 7.950 8.010 174,584 -0.05(-0.62%)
May 01, 2008 7.940 8.100 7.910 8.060 107,741 +0.06(+0.75%)
Apr 30, 2008 8.030 8.090 7.750 8.000 232,805 +0.01(+0.13%)
Apr 29, 2008 8.030 8.100 7.990 7.990 152,506 -0.03(-0.37%)
Apr 28, 2008 7.980 8.110 7.980 8.020 378,387 +0.01(+0.12%)
Apr 25, 2008 8.080 8.100 7.910 8.010 233,185 -0.04(-0.50%)
Apr 24, 2008 7.740 8.150 7.740 8.050 277,137 +0.27(+3.47%)
Apr 23, 2008 8.040 8.040 7.710 7.780 160,096 -0.22(-2.75%)
Apr 22, 2008 8.030 8.110 7.890 8.000 169,328 -0.08(-0.99%)
Apr 21, 2008 8.140 8.210 7.990 8.080 91,481 -0.14(-1.70%)
Apr 18, 2008 8.190 8.540 7.980 8.220 225,243 +0.18(+2.24%)
Apr 17, 2008 8.250 8.360 7.940 8.040 90,716 -0.21(-2.55%)
Apr 16, 2008 7.960 8.420 7.960 8.250 164,611 +0.35(+4.43%)
Apr 15, 2008 8.190 8.190 7.800 7.900 254,015 -0.25(-3.07%)
Apr 14, 2008 8.340 8.650 8.150 8.150 234,324 -0.22(-2.63%)
Apr 11, 2008 8.790 8.790 8.320 8.370 115,847 -0.54(-6.06%)
Apr 10, 2008 8.550 8.970 8.510 8.910 84,114 +0.37(+4.33%)
Apr 09, 2008 9.040 9.050 8.430 8.540 191,193 -0.41(-4.58%)
Apr 08, 2008 9.100 9.310 8.910 8.950 177,589 -0.22(-2.40%)
Apr 07, 2008 9.180 9.860 9.110 9.170 300,864 +0.07(+0.77%)
Apr 04, 2008 8.690 9.350 8.690 9.100 239,178 +0.41(+4.72%)
Apr 03, 2008 8.900 9.030 8.670 8.690 251,975 -0.30(-3.34%)
Apr 02, 2008 9.380 9.380 8.850 8.990 248,687 -0.13(-1.43%)
Apr 01, 2008 9.380 9.390 9.050 9.120 278,525 +0.06(+0.66%)
Mar 31, 2008 9.080 9.340 9.050 9.060 146,307 -0.01(-0.11%)
Mar 28, 2008 9.790 9.800 9.000 9.070 249,274 -0.74(-7.54%)
Mar 27, 2008 9.530 10.03 9.510 9.810 411,640 +0.33(+3.48%)
Mar 26, 2008 9.390 9.670 9.230 9.480 202,735 +0.06(+0.64%)
Mar 25, 2008 9.300 9.480 9.240 9.420 184,120 +0.19(+2.06%)
Mar 24, 2008 9.030 9.650 8.800 9.230 290,880 +0.23(+2.56%)
Mar 21, 2008 8.390 9.070 8.300 9.000 776,014 +0.00(+0.00%)
Mar 20, 2008 8.390 9.070 8.300 9.000 776,014 +0.73(+8.83%)
Mar 19, 2008 8.090 8.350 7.880 8.270 400,098 +0.22(+2.73%)
Mar 18, 2008 8.090 8.500 7.630 8.050 296,539 +0.12(+1.51%)
Mar 17, 2008 8.000 8.290 7.830 7.930 170,636 -0.24(-2.94%)
Mar 14, 2008 8.410 8.450 7.860 8.170 209,560 -0.15(-1.80%)
Mar 13, 2008 8.310 8.370 7.960 8.320 316,991 -0.08(-0.95%)
Mar 12, 2008 8.090 8.530 8.080 8.400 264,118 +0.37(+4.61%)
Mar 11, 2008 8.320 8.550 7.950 8.030 389,576 -0.13(-1.59%)
Mar 10, 2008 8.360 8.550 7.690 8.160 573,927 -0.16(-1.92%)
Mar 07, 2008 8.650 8.680 8.200 8.320 699,908 -0.42(-4.81%)
Mar 06, 2008 9.060 9.750 8.670 8.740 750,051 -0.56(-6.02%)
Mar 05, 2008 9.260 9.490 9.260 9.300 397,654 -0.03(-0.32%)
Mar 04, 2008 9.730 9.890 9.290 9.330 476,616 -0.48(-4.89%)
Mar 03, 2008 9.950 10.38 9.590 9.810 438,424 -0.11(-1.11%)
Feb 29, 2008 10.19 10.35 9.880 9.920 252,194 -0.41(-3.97%)
Feb 28, 2008 10.58 10.65 10.22 10.33 222,303 -0.13(-1.24%)
Feb 27, 2008 10.41 10.65 10.28 10.46 104,403 -0.07(-0.66%)
Feb 26, 2008 10.41 10.89 10.13 10.53 220,087 +0.11(+1.06%)
Feb 25, 2008 10.39 10.83 10.34 10.42 222,670 +0.05(+0.48%)
Feb 22, 2008 10.30 10.46 10.12 10.37 162,617 +0.13(+1.27%)
Feb 21, 2008 10.58 10.66 10.15 10.24 184,196 -0.28(-2.66%)
Feb 20, 2008 10.54 10.68 10.12 10.52 201,535 -0.07(-0.66%)
Feb 19, 2008 10.68 10.82 10.47 10.59 120,973 +0.07(+0.67%)
Feb 18, 2008 10.50 10.85 10.36 10.52 155,440 +0.00(+0.00%)
Feb 15, 2008 10.50 10.85 10.36 10.52 155,440 +0.02(+0.19%)
Feb 14, 2008 10.91 11.43 10.50 10.50 283,529 -0.36(-3.31%)
Feb 13, 2008 11.19 11.25 10.66 10.86 256,878 -0.16(-1.45%)
Feb 12, 2008 10.71 11.23 10.71 11.02 306,670 +0.39(+3.67%)
Feb 11, 2008 10.87 11.00 10.40 10.63 375,852 -0.21(-1.94%)
Feb 08, 2008 11.08 11.40 10.80 10.84 296,541 -0.28(-2.52%)
Feb 07, 2008 11.23 11.35 10.79 11.12 332,660 -0.18(-1.59%)
Feb 06, 2008 11.82 12.10 11.30 11.30 245,503 -0.45(-3.83%)
Feb 05, 2008 13.08 13.30 11.52 11.75 1,038,956 -1.63(-12.18%)
Feb 04, 2008 12.50 13.46 12.40 13.38 467,029 +0.58(+4.53%)
Feb 01, 2008 11.93 12.89 11.88 12.80 422,846 +0.94(+7.93%)
Jan 31, 2008 10.57 12.20 10.49 11.86 621,055 +1.17(+10.94%)
Jan 30, 2008 10.89 11.04 10.50 10.69 194,565 -0.29(-2.64%)
Jan 29, 2008 10.94 11.11 10.77 10.98 198,302 +0.08(+0.73%)
Jan 28, 2008 10.90 11.14 10.75 10.90 220,238 +0.00(+0.00%)
Jan 25, 2008 11.11 11.43 10.85 10.90 164,567 -0.07(-0.64%)
Jan 24, 2008 11.61 11.75 10.77 10.97 248,243 -0.55(-4.77%)
Jan 23, 2008 11.06 11.59 10.63 11.52 317,758 +0.01(+0.09%)
Jan 22, 2008 11.19 12.00 11.16 11.51 217,117 -0.24(-2.04%)
Jan 21, 2008 11.84 11.96 11.45 11.75 307,472 +0.00(+0.00%)
Jan 18, 2008 11.84 11.96 11.45 11.75 307,472 -0.08(-0.68%)
Jan 17, 2008 12.23 12.41 11.61 11.83 318,871 -0.51(-4.13%)
Jan 16, 2008 11.94 12.45 11.82 12.34 334,268 +0.38(+3.18%)
Jan 15, 2008 11.91 12.31 11.63 11.96 215,632 -0.12(-0.99%)
Jan 14, 2008 12.35 12.35 11.59 12.08 256,027 -0.08(-0.66%)
Jan 11, 2008 11.62 12.38 11.33 12.16 300,928 +0.51(+4.38%)
Jan 10, 2008 11.45 12.09 11.45 11.65 320,815 +0.04(+0.34%)
Jan 09, 2008 11.52 11.79 11.20 11.61 330,361 +0.07(+0.61%)
Jan 08, 2008 11.11 11.69 10.88 11.54 331,516 +0.51(+4.62%)
Jan 07, 2008 10.51 11.35 10.50 11.03 425,564 +0.58(+5.55%)
Jan 04, 2008 10.59 10.77 10.27 10.45 262,019 -0.22(-2.06%)
Jan 03, 2008 10.85 11.09 10.55 10.67 197,006 -0.18(-1.66%)
Jan 02, 2008 11.02 11.34 10.72 10.85 333,027 -0.22(-1.99%)
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.