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

Dbv Technologies ADR (NQ: DBVT )

0.7784 -0.0216 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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, 2019 11.08 11.08 10.42 10.70 405,700 -0.45(-4.04%)
Dec 30, 2019 11.08 11.23 10.76 11.15 382,382 +0.35(+3.24%)
Dec 27, 2019 10.91 10.95 10.49 10.80 450,900 +0.36(+3.45%)
Dec 26, 2019 10.35 10.58 10.28 10.44 262,331 +0.25(+2.45%)
Dec 24, 2019 10.19 10.35 10.13 10.19 98,400 +0.17(+1.70%)
Dec 23, 2019 9.760 10.19 9.640 10.02 303,598 +0.43(+4.48%)
Dec 20, 2019 9.670 9.810 9.380 9.590 696,300 +0.17(+1.80%)
Dec 19, 2019 9.030 9.540 8.970 9.420 313,188 +0.43(+4.78%)
Dec 18, 2019 8.810 9.030 8.750 8.990 356,643 +0.07(+0.78%)
Dec 17, 2019 8.760 8.945 8.620 8.920 277,969 +0.21(+2.41%)
Dec 16, 2019 9.020 9.025 8.640 8.710 462,234 +0.16(+1.87%)
Dec 13, 2019 8.420 8.650 8.340 8.550 256,300 +0.01(+0.12%)
Dec 12, 2019 8.410 8.600 8.320 8.540 189,045 +0.45(+5.56%)
Dec 11, 2019 7.910 8.130 7.880 8.090 362,615 +0.29(+3.72%)
Dec 10, 2019 7.850 7.940 7.740 7.800 277,991 -0.07(-0.89%)
Dec 09, 2019 7.870 7.980 7.740 7.870 224,153 +0.02(+0.25%)
Dec 06, 2019 7.850 7.980 7.790 7.850 147,500 +0.05(+0.64%)
Dec 05, 2019 7.970 8.000 7.760 7.800 180,882 -0.15(-1.89%)
Dec 04, 2019 8.030 8.070 7.875 7.950 221,408 +0.41(+5.44%)
Dec 03, 2019 7.620 7.730 7.530 7.540 230,454 -0.17(-2.20%)
Dec 02, 2019 7.650 7.765 7.560 7.710 417,074 -0.09(-1.15%)
Nov 29, 2019 7.650 7.830 7.610 7.800 144,200 +0.09(+1.17%)
Nov 27, 2019 7.650 8.040 7.630 7.710 735,600 -0.10(-1.28%)
Nov 26, 2019 7.500 7.850 7.450 7.810 618,109 +0.37(+4.97%)
Nov 25, 2019 7.020 7.440 7.000 7.440 389,971 +0.44(+6.29%)
Nov 22, 2019 7.420 7.430 6.950 7.000 608,300 -0.22(-3.05%)
Nov 21, 2019 7.490 7.490 7.200 7.220 573,660 -0.23(-3.09%)
Nov 20, 2019 7.310 7.600 7.310 7.450 258,750 +0.07(+0.95%)
Nov 19, 2019 7.370 7.500 7.370 7.380 129,556 +0.03(+0.41%)
Nov 18, 2019 7.640 7.700 7.320 7.350 316,427 -0.33(-4.30%)
Nov 15, 2019 7.360 7.760 7.350 7.680 270,800 +0.29(+3.92%)
Nov 14, 2019 7.480 7.480 7.340 7.390 105,551 -0.10(-1.34%)
Nov 13, 2019 7.430 7.630 7.430 7.490 157,525 +0.01(+0.13%)
Nov 12, 2019 7.590 7.710 7.440 7.480 105,831 -0.18(-2.35%)
Nov 11, 2019 7.660 7.710 7.540 7.660 134,304 +0.03(+0.39%)
Nov 08, 2019 7.390 7.730 7.390 7.630 154,100 +0.18(+2.42%)
Nov 07, 2019 7.430 7.580 7.390 7.450 231,920 +0.00(+0.00%)
Nov 06, 2019 7.390 7.470 7.310 7.450 619,321 +0.03(+0.40%)
Nov 05, 2019 7.330 7.440 7.260 7.420 199,431 +0.03(+0.41%)
Nov 04, 2019 7.460 7.510 7.330 7.390 127,831 +0.10(+1.37%)
Nov 01, 2019 7.180 7.330 7.160 7.290 204,400 +0.14(+1.96%)
Oct 31, 2019 7.340 7.350 6.995 7.150 285,765 -0.25(-3.38%)
Oct 30, 2019 7.440 7.480 7.320 7.400 167,307 +0.02(+0.27%)
Oct 29, 2019 7.240 7.580 7.240 7.380 226,432 +0.09(+1.23%)
Oct 28, 2019 7.190 7.290 7.190 7.290 3,492,620 +0.18(+2.53%)
Oct 25, 2019 6.980 7.135 6.970 7.110 268,800 -0.01(-0.14%)
Oct 24, 2019 7.050 7.150 6.950 7.120 186,014 +0.08(+1.14%)
Oct 23, 2019 7.100 7.200 6.990 7.040 183,670 -0.17(-2.36%)
Oct 22, 2019 7.320 7.420 7.180 7.210 186,057 -0.25(-3.35%)
Oct 21, 2019 7.460 7.520 7.360 7.460 190,406 -0.11(-1.45%)
Oct 18, 2019 7.610 7.680 7.390 7.570 206,600 -0.29(-3.69%)
Oct 17, 2019 8.010 8.060 7.750 7.860 523,422 -0.20(-2.48%)
Oct 16, 2019 7.960 8.228 7.870 8.060 789,952 +0.43(+5.64%)
Oct 15, 2019 7.170 7.670 7.140 7.630 768,361 +0.55(+7.77%)
Oct 14, 2019 6.670 7.200 6.630 7.080 967,367 +0.33(+4.89%)
Oct 11, 2019 6.830 6.880 6.640 6.750 555,900 -0.06(-0.88%)
Oct 10, 2019 6.900 6.920 6.690 6.810 1,039,561 +0.02(+0.29%)
Oct 09, 2019 7.180 7.340 6.750 6.790 2,934,596 -0.56(-7.62%)
Oct 08, 2019 7.820 7.900 7.300 7.350 413,415 -0.87(-10.58%)
Oct 07, 2019 8.500 8.630 8.130 8.220 843,888 -0.69(-7.74%)
Oct 04, 2019 8.850 10.49 8.750 8.910 1,202,400 +0.19(+2.18%)
Oct 03, 2019 8.590 8.840 8.390 8.720 267,647 +0.22(+2.59%)
Oct 02, 2019 8.370 8.560 8.230 8.500 429,133 -0.04(-0.47%)
Oct 01, 2019 8.640 8.700 8.440 8.540 156,674 -0.06(-0.70%)
Sep 30, 2019 8.560 8.640 8.470 8.600 135,804 +0.03(+0.35%)
Sep 27, 2019 8.750 8.790 8.520 8.570 238,100 -0.26(-2.94%)
Sep 26, 2019 8.870 8.950 8.820 8.830 98,156 -0.21(-2.32%)
Sep 25, 2019 8.860 9.110 8.748 9.040 173,881 +0.16(+1.80%)
Sep 24, 2019 9.230 9.250 8.870 8.880 166,257 -0.28(-3.06%)
Sep 23, 2019 9.430 9.490 8.980 9.160 198,019 -0.30(-3.17%)
Sep 20, 2019 9.700 9.840 9.370 9.460 317,300 -0.17(-1.77%)
Sep 19, 2019 9.910 9.940 9.560 9.630 173,014 +0.03(+0.31%)
Sep 18, 2019 9.510 9.670 9.390 9.600 119,808 +0.05(+0.52%)
Sep 17, 2019 9.770 9.770 9.480 9.550 101,984 -0.25(-2.55%)
Sep 16, 2019 10.35 10.40 9.780 9.800 202,844 -0.45(-4.39%)
Sep 13, 2019 9.950 10.40 9.790 10.25 731,700 +0.66(+6.88%)
Sep 12, 2019 9.710 9.780 9.530 9.590 107,184 -0.24(-2.44%)
Sep 11, 2019 9.500 9.860 9.500 9.830 304,983 +0.12(+1.24%)
Sep 10, 2019 8.980 9.740 8.930 9.710 271,085 +0.22(+2.32%)
Sep 09, 2019 9.990 9.990 9.460 9.490 167,853 -0.73(-7.14%)
Sep 06, 2019 9.990 10.29 9.990 10.22 147,700 +0.28(+2.82%)
Sep 05, 2019 9.840 9.940 9.740 9.940 100,459 +0.52(+5.52%)
Sep 04, 2019 9.280 9.500 9.230 9.420 95,006 +0.37(+4.09%)
Sep 03, 2019 9.150 9.180 8.990 9.050 80,780 -0.05(-0.55%)
Aug 30, 2019 9.230 9.230 9.050 9.100 54,700 -0.01(-0.11%)
Aug 29, 2019 9.180 9.220 9.070 9.110 103,890 +0.22(+2.47%)
Aug 28, 2019 8.930 9.050 8.820 8.890 59,336 -0.18(-1.98%)
Aug 27, 2019 9.250 9.260 8.980 9.070 55,262 -0.12(-1.31%)
Aug 26, 2019 9.410 9.450 9.130 9.190 53,384 +0.04(+0.44%)
Aug 23, 2019 9.370 9.520 9.125 9.150 62,400 -0.22(-2.35%)
Aug 22, 2019 9.440 9.450 9.260 9.370 102,194 -0.07(-0.74%)
Aug 21, 2019 9.580 9.680 9.380 9.440 167,632 +0.09(+0.96%)
Aug 20, 2019 9.370 9.640 9.280 9.350 233,539 +0.19(+2.07%)
Aug 19, 2019 9.180 9.237 9.070 9.160 43,490 +0.18(+2.00%)
Aug 16, 2019 8.780 9.040 8.770 8.980 59,900 +0.21(+2.39%)
Aug 15, 2019 8.940 8.960 8.710 8.770 113,403 -0.26(-2.88%)
Aug 14, 2019 9.240 9.300 8.970 9.030 105,923 -0.38(-4.04%)
Aug 13, 2019 9.170 9.460 9.110 9.410 80,170 +0.14(+1.51%)
Aug 12, 2019 9.490 9.550 9.220 9.270 103,803 -0.42(-4.33%)
Aug 09, 2019 9.800 9.870 9.579 9.690 217,600 -0.32(-3.20%)
Aug 08, 2019 10.49 10.55 9.800 10.01 719,129 +0.87(+9.52%)
Aug 07, 2019 8.890 9.150 8.830 9.140 60,709 +0.19(+2.12%)
Aug 06, 2019 8.770 8.970 8.700 8.950 163,531 +0.25(+2.87%)
Aug 05, 2019 8.990 9.000 8.670 8.700 169,756 -0.42(-4.61%)
Aug 02, 2019 9.390 9.410 9.090 9.120 134,400 -0.49(-5.10%)
Aug 01, 2019 9.810 9.810 9.450 9.610 203,532 +0.14(+1.48%)
Jul 31, 2019 9.690 9.825 9.360 9.470 125,882 -0.16(-1.66%)
Jul 30, 2019 9.580 9.630 9.360 9.630 201,990 -0.07(-0.72%)
Jul 29, 2019 9.880 9.911 9.660 9.700 124,909 -0.03(-0.31%)
Jul 26, 2019 9.860 9.960 9.670 9.730 308,800 -0.05(-0.51%)
Jul 25, 2019 10.12 10.17 9.660 9.780 297,835 -0.32(-3.17%)
Jul 24, 2019 10.13 10.18 9.970 10.10 108,630 +0.08(+0.80%)
Jul 23, 2019 10.05 10.19 9.970 10.02 107,328 +0.16(+1.62%)
Jul 22, 2019 9.940 10.03 9.760 9.860 77,893 -0.09(-0.90%)
Jul 19, 2019 10.05 10.07 9.900 9.950 48,500 -0.10(-1.00%)
Jul 18, 2019 9.770 10.13 9.710 10.05 158,945 +0.17(+1.72%)
Jul 17, 2019 9.810 10.01 9.700 9.880 102,909 -0.13(-1.30%)
Jul 16, 2019 10.19 10.27 9.900 10.01 226,033 -0.29(-2.82%)
Jul 15, 2019 10.37 10.49 10.22 10.30 222,948 -0.12(-1.15%)
Jul 12, 2019 10.55 10.62 10.13 10.42 471,500 -0.23(-2.16%)
Jul 11, 2019 10.83 10.91 10.60 10.65 364,727 -0.07(-0.65%)
Jul 10, 2019 10.89 10.98 10.55 10.72 229,188 +0.09(+0.85%)
Jul 09, 2019 10.39 10.70 10.39 10.63 274,533 +0.21(+2.02%)
Jul 08, 2019 10.55 10.62 10.21 10.42 381,597 +0.02(+0.19%)
Jul 05, 2019 10.95 11.13 9.910 10.40 1,717,100 +0.96(+10.17%)
Jul 03, 2019 9.010 9.630 8.999 9.440 279,500 +0.73(+8.38%)
Jul 02, 2019 8.770 8.840 8.500 8.710 249,305 +0.04(+0.46%)
Jul 01, 2019 8.600 8.700 8.520 8.670 156,687 +0.45(+5.47%)
Jun 28, 2019 8.420 8.470 8.130 8.220 416,200 +0.25(+3.14%)
Jun 27, 2019 8.180 8.220 7.960 7.970 212,310 -0.08(-0.99%)
Jun 26, 2019 8.310 8.310 7.950 8.050 235,545 -0.10(-1.23%)
Jun 25, 2019 8.390 8.400 8.110 8.150 100,843 -0.17(-2.04%)
Jun 24, 2019 8.450 8.480 8.240 8.320 181,325 -0.03(-0.36%)
Jun 21, 2019 8.390 8.440 8.280 8.350 135,500 -0.06(-0.71%)
Jun 20, 2019 8.710 8.740 8.320 8.410 203,222 -0.03(-0.36%)
Jun 19, 2019 8.480 8.550 8.290 8.440 138,714 -0.01(-0.12%)
Jun 18, 2019 8.400 8.530 8.330 8.450 229,892 +0.30(+3.68%)
Jun 17, 2019 8.310 8.310 8.100 8.150 353,938 +0.12(+1.49%)
Jun 14, 2019 8.290 8.290 7.990 8.030 309,200 -0.33(-3.95%)
Jun 13, 2019 8.390 8.510 8.280 8.360 125,481 -0.04(-0.48%)
Jun 12, 2019 8.680 8.680 8.245 8.400 247,569 -0.37(-4.22%)
Jun 11, 2019 9.080 9.080 8.698 8.770 579,186 -0.21(-2.34%)
Jun 10, 2019 9.180 9.440 8.980 8.980 239,657 -0.15(-1.64%)
Jun 07, 2019 9.270 9.280 9.110 9.130 516,200 -0.02(-0.22%)
Jun 06, 2019 9.490 9.500 9.100 9.150 330,115 -0.10(-1.08%)
Jun 05, 2019 9.410 9.460 9.120 9.250 367,019 +0.10(+1.09%)
Jun 04, 2019 9.590 9.590 9.100 9.150 251,479 +0.05(+0.55%)
Jun 03, 2019 9.250 9.400 8.980 9.100 261,494 +0.08(+0.89%)
May 31, 2019 9.170 9.340 8.880 9.020 284,200 -0.14(-1.53%)
May 30, 2019 9.300 9.310 9.100 9.160 195,212 -0.04(-0.43%)
May 29, 2019 9.400 9.443 9.160 9.200 178,836 -0.20(-2.13%)
May 28, 2019 9.600 9.660 9.400 9.400 234,372 +0.28(+3.07%)
May 24, 2019 9.200 9.232 8.980 9.120 40,800 +0.12(+1.33%)
May 23, 2019 9.190 9.210 8.950 9.000 83,367 -0.33(-3.54%)
May 22, 2019 9.510 9.560 9.280 9.330 150,409 -0.02(-0.21%)
May 21, 2019 9.180 9.370 9.100 9.350 191,843 +0.38(+4.24%)
May 20, 2019 9.000 9.100 8.940 8.970 71,130 -0.22(-2.39%)
May 17, 2019 9.340 9.420 9.100 9.190 157,200 -0.22(-2.34%)
May 16, 2019 9.590 9.620 9.330 9.410 102,996 +0.10(+1.07%)
May 15, 2019 9.110 9.390 9.045 9.310 146,919 +0.32(+3.56%)
May 14, 2019 9.130 9.260 8.970 8.990 193,340 +0.46(+5.39%)
May 13, 2019 8.840 8.860 8.530 8.530 179,764 -0.46(-5.12%)
May 10, 2019 9.210 9.240 8.930 8.990 139,900 -0.22(-2.39%)
May 09, 2019 9.320 9.380 9.100 9.210 193,072 -0.18(-1.92%)
May 08, 2019 9.600 9.700 9.330 9.390 177,188 -0.12(-1.26%)
May 07, 2019 9.840 9.840 9.450 9.510 105,017 -0.21(-2.16%)
May 06, 2019 9.600 9.785 9.600 9.720 136,341 -0.07(-0.72%)
May 03, 2019 9.830 9.900 9.690 9.790 137,000 +0.09(+0.93%)
May 02, 2019 9.670 9.790 9.540 9.700 83,013 +0.14(+1.46%)
May 01, 2019 9.850 9.850 9.500 9.560 71,317 -0.19(-1.95%)
Apr 30, 2019 9.860 9.880 9.650 9.750 151,863 -0.20(-2.01%)
Apr 29, 2019 10.34 10.37 9.930 9.950 428,581 -0.05(-0.50%)
Apr 26, 2019 10.02 10.12 9.690 10.00 278,300 +0.45(+4.71%)
Apr 25, 2019 9.500 9.710 9.450 9.550 311,828 +0.20(+2.14%)
Apr 24, 2019 9.600 9.660 9.290 9.350 313,546 +0.25(+2.75%)
Apr 23, 2019 9.000 9.290 8.960 9.100 209,745 +0.42(+4.84%)
Apr 22, 2019 8.760 8.871 8.640 8.680 35,825 -0.08(-0.91%)
Apr 18, 2019 8.910 8.920 8.680 8.760 87,400 -0.20(-2.23%)
Apr 17, 2019 9.090 9.090 8.880 8.960 156,460 -0.08(-0.88%)
Apr 16, 2019 9.170 9.240 8.970 9.040 935,400 +0.00(+0.00%)
Apr 15, 2019 9.300 9.330 8.990 9.040 188,181 -0.21(-2.27%)
Apr 12, 2019 9.150 9.300 9.050 9.250 268,100 +0.21(+2.32%)
Apr 11, 2019 9.110 9.120 8.980 9.040 124,374 -0.05(-0.55%)
Apr 10, 2019 8.950 9.130 8.950 9.090 137,662 +0.08(+0.89%)
Apr 09, 2019 9.120 9.120 8.950 9.010 217,998 -0.22(-2.38%)
Apr 08, 2019 9.240 9.450 9.070 9.230 273,529 +0.42(+4.77%)
Apr 05, 2019 8.610 8.850 8.570 8.810 310,100 +0.05(+0.57%)
Apr 04, 2019 7.940 9.130 7.920 8.760 1,944,351 +0.92(+11.73%)
Apr 03, 2019 7.720 7.980 7.699 7.840 115,244 +0.14(+1.82%)
Apr 02, 2019 7.590 7.780 7.550 7.700 34,115 +0.12(+1.58%)
Apr 01, 2019 7.660 7.730 7.440 7.580 111,344 -0.13(-1.69%)
Mar 29, 2019 7.520 7.730 7.450 7.710 210,000 +0.27(+3.63%)
Mar 28, 2019 7.430 7.540 7.340 7.440 124,088 -0.03(-0.40%)
Mar 27, 2019 7.630 7.630 7.270 7.470 210,949 -0.17(-2.23%)
Mar 26, 2019 7.390 7.710 7.390 7.640 196,636 +0.19(+2.55%)
Mar 25, 2019 7.430 7.580 7.160 7.450 216,542 -0.19(-2.49%)
Mar 22, 2019 7.780 7.880 7.630 7.640 273,600 -0.53(-6.49%)
Mar 21, 2019 8.030 8.240 7.910 8.170 232,273 +0.00(+0.00%)
Mar 20, 2019 8.400 8.410 8.110 8.170 140,286 -0.30(-3.54%)
Mar 19, 2019 8.050 8.570 8.030 8.470 354,965 +0.29(+3.55%)
Mar 18, 2019 8.260 8.265 8.050 8.180 139,023 -0.06(-0.73%)
Mar 15, 2019 8.420 8.430 8.170 8.240 173,800 +0.02(+0.24%)
Mar 14, 2019 8.500 8.560 8.130 8.220 220,910 -0.41(-4.75%)
Mar 13, 2019 8.600 8.670 8.460 8.630 223,705 +0.11(+1.29%)
Mar 12, 2019 8.620 8.680 8.490 8.520 331,557 -0.06(-0.70%)
Mar 11, 2019 8.550 8.610 8.440 8.580 206,145 +0.22(+2.63%)
Mar 08, 2019 8.500 8.540 8.250 8.360 157,600 -0.14(-1.65%)
Mar 07, 2019 8.670 8.710 8.460 8.500 237,149 +0.10(+1.19%)
Mar 06, 2019 8.750 8.920 8.210 8.400 460,085 -0.97(-10.35%)
Mar 05, 2019 9.490 10.12 8.760 9.370 1,184,194 +0.33(+3.65%)
Mar 04, 2019 8.540 9.140 8.510 9.040 666,816 +0.55(+6.48%)
Mar 01, 2019 8.140 8.550 8.125 8.490 324,400 +0.35(+4.30%)
Feb 28, 2019 8.090 8.160 7.820 8.140 360,094 +0.22(+2.78%)
Feb 27, 2019 7.710 8.200 7.590 7.920 313,124 +0.33(+4.35%)
Feb 26, 2019 7.870 7.900 7.580 7.590 164,311 -0.33(-4.17%)
Feb 25, 2019 7.700 7.970 7.700 7.920 420,512 +0.13(+1.67%)
Feb 22, 2019 7.350 7.890 7.170 7.790 775,900 -0.18(-2.26%)
Feb 21, 2019 8.170 8.200 7.890 7.970 173,426 -0.33(-3.98%)
Feb 20, 2019 8.220 8.420 8.060 8.300 636,651 +0.72(+9.50%)
Feb 19, 2019 7.390 7.770 7.360 7.580 359,254 +0.01(+0.13%)
Feb 15, 2019 7.770 7.780 7.550 7.570 246,800 -0.29(-3.69%)
Feb 14, 2019 7.550 8.060 7.420 7.860 1,517,202 +0.81(+11.49%)
Feb 13, 2019 7.020 7.100 6.990 7.050 255,890 -0.06(-0.84%)
Feb 12, 2019 7.080 7.150 6.970 7.110 551,849 +0.08(+1.14%)
Feb 11, 2019 6.780 7.030 6.750 7.030 446,698 +0.12(+1.74%)
Feb 08, 2019 6.800 6.970 6.790 6.910 326,600 -0.09(-1.29%)
Feb 07, 2019 6.780 7.040 6.760 7.000 365,573 -0.06(-0.85%)
Feb 06, 2019 7.020 7.250 6.980 7.060 366,335 -0.01(-0.14%)
Feb 05, 2019 6.880 7.105 6.850 7.070 332,820 +0.03(+0.43%)
Feb 04, 2019 6.920 7.080 6.900 7.040 146,044 +0.04(+0.57%)
Feb 01, 2019 6.650 7.030 6.630 7.000 344,200 +0.25(+3.70%)
Jan 31, 2019 6.410 6.890 6.400 6.750 296,008 +0.06(+0.90%)
Jan 30, 2019 6.410 6.740 6.370 6.690 242,055 +0.26(+4.04%)
Jan 29, 2019 6.190 6.490 6.170 6.430 473,713 +0.25(+4.05%)
Jan 28, 2019 6.200 6.261 6.080 6.180 145,808 -0.08(-1.28%)
Jan 25, 2019 6.190 6.340 6.080 6.260 252,700 +0.34(+5.74%)
Jan 24, 2019 6.040 6.100 5.910 5.920 104,005 +0.11(+1.89%)
Jan 23, 2019 5.960 6.100 5.770 5.810 553,179 -0.76(-11.57%)
Jan 22, 2019 6.610 6.670 6.410 6.570 365,496 -0.51(-7.20%)
Jan 18, 2019 7.070 7.170 6.980 7.080 172,700 -0.20(-2.75%)
Jan 17, 2019 7.040 7.350 6.960 7.280 167,099 -0.11(-1.49%)
Jan 16, 2019 7.830 7.900 7.260 7.390 320,091 -0.53(-6.69%)
Jan 15, 2019 8.060 8.080 7.890 7.920 181,951 +0.00(+0.00%)
Jan 14, 2019 8.320 8.410 7.900 7.920 208,948 -0.05(-0.63%)
Jan 11, 2019 7.960 8.110 7.770 7.970 166,200 -0.03(-0.38%)
Jan 10, 2019 7.800 8.200 7.790 8.000 364,979 +0.33(+4.30%)
Jan 09, 2019 7.500 7.695 7.390 7.670 327,623 +0.40(+5.50%)
Jan 08, 2019 7.530 7.580 7.180 7.270 366,900 -0.11(-1.49%)
Jan 07, 2019 7.600 7.690 7.190 7.380 434,906 -0.37(-4.77%)
Jan 04, 2019 7.920 8.000 7.440 7.750 1,328,000 +0.32(+4.31%)
Jan 03, 2019 7.940 7.960 7.060 7.430 1,851,765 +0.44(+6.29%)
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.