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

Tandem Diabetes Care (NQ: TNDM )

51.23 -2.20 (-4.12%)
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, 2018 37.80 38.89 36.89 37.97 1,005,800 +0.66(+1.77%)
Dec 28, 2018 35.76 37.88 35.31 37.31 1,250,000 +1.48(+4.13%)
Dec 27, 2018 35.62 36.29 33.38 35.83 1,295,892 -0.64(-1.75%)
Dec 26, 2018 32.43 36.52 32.34 36.47 1,289,096 +4.36(+13.58%)
Dec 24, 2018 30.22 32.46 29.99 32.11 844,700 +0.59(+1.87%)
Dec 21, 2018 31.55 32.55 30.71 31.52 1,785,300 -0.09(-0.28%)
Dec 20, 2018 32.44 33.05 29.43 31.61 1,939,425 -1.17(-3.57%)
Dec 19, 2018 34.19 35.25 32.05 32.78 1,548,680 -1.28(-3.76%)
Dec 18, 2018 33.64 34.30 33.07 34.06 1,206,348 +0.59(+1.76%)
Dec 17, 2018 34.98 35.14 32.03 33.47 1,438,216 -1.88(-5.32%)
Dec 14, 2018 35.46 36.89 34.60 35.35 902,700 -0.72(-2.00%)
Dec 13, 2018 37.54 38.18 35.90 36.07 1,089,075 -1.07(-2.88%)
Dec 12, 2018 37.38 38.57 36.71 37.14 1,276,877 +0.69(+1.89%)
Dec 11, 2018 36.00 38.17 35.50 36.45 1,726,488 +1.27(+3.61%)
Dec 10, 2018 33.38 35.48 33.19 35.18 1,506,228 +1.69(+5.05%)
Dec 07, 2018 35.18 35.96 32.96 33.49 1,210,200 -1.63(-4.64%)
Dec 06, 2018 33.32 35.32 32.63 35.12 1,361,588 -0.13(-0.37%)
Dec 04, 2018 37.95 38.19 34.00 35.25 1,688,800 -3.03(-7.92%)
Dec 03, 2018 38.46 39.17 37.08 38.28 1,594,085 +1.46(+3.97%)
Nov 30, 2018 36.54 36.97 35.12 36.82 1,991,700 +0.03(+0.08%)
Nov 29, 2018 35.27 37.02 34.55 36.79 1,327,328 +1.19(+3.34%)
Nov 28, 2018 33.22 35.74 32.60 35.60 1,333,933 +2.31(+6.94%)
Nov 27, 2018 33.41 33.76 32.41 33.29 780,887 -0.54(-1.60%)
Nov 26, 2018 32.72 34.00 32.13 33.83 1,074,965 +1.73(+5.39%)
Nov 23, 2018 32.04 33.79 31.60 32.10 828,600 -0.53(-1.62%)
Nov 21, 2018 32.63 32.63 32.63 0 +4.18(+14.69%)
Nov 20, 2018 26.75 30.49 26.40 28.45 2,073,738 -1.59(-5.29%)
Nov 19, 2018 33.18 33.63 29.10 30.04 1,962,768 -3.45(-10.30%)
Nov 16, 2018 32.35 34.55 31.61 33.49 1,058,300 +0.37(+1.12%)
Nov 15, 2018 31.01 33.43 31.01 33.12 1,464,278 +1.77(+5.65%)
Nov 14, 2018 32.00 32.50 30.08 31.35 1,614,059 -0.65(-2.03%)
Nov 13, 2018 33.49 34.44 31.52 32.00 1,704,021 -0.71(-2.17%)
Nov 12, 2018 37.04 37.15 32.51 32.71 1,861,738 -4.48(-12.05%)
Nov 09, 2018 38.33 39.08 37.00 37.19 1,062,700 -1.90(-4.86%)
Nov 08, 2018 39.44 40.54 37.91 39.09 1,326,329 -0.47(-1.19%)
Nov 07, 2018 37.00 39.99 36.05 39.56 1,935,380 +2.76(+7.50%)
Nov 06, 2018 37.57 38.20 36.20 36.80 1,134,759 -1.08(-2.85%)
Nov 05, 2018 39.57 39.57 36.22 37.88 1,863,954 -2.11(-5.28%)
Nov 02, 2018 41.52 44.10 37.70 39.99 4,091,900 -0.66(-1.62%)
Nov 01, 2018 37.81 40.88 36.65 40.65 3,474,889 +3.04(+8.08%)
Oct 31, 2018 35.30 37.89 35.03 37.61 2,211,579 +2.92(+8.42%)
Oct 30, 2018 33.20 34.74 32.35 34.69 1,251,010 +1.17(+3.49%)
Oct 29, 2018 34.00 35.27 32.80 33.52 1,466,734 +0.16(+0.48%)
Oct 26, 2018 33.84 34.84 32.29 33.36 1,478,800 -1.49(-4.28%)
Oct 25, 2018 34.03 35.64 33.24 34.85 1,517,470 +0.83(+2.44%)
Oct 24, 2018 36.27 37.69 33.94 34.02 1,400,263 -2.47(-6.77%)
Oct 23, 2018 34.75 36.88 32.98 36.49 1,393,729 -0.02(-0.05%)
Oct 22, 2018 36.72 37.73 35.51 36.51 1,523,993 +0.39(+1.08%)
Oct 19, 2018 38.99 39.50 35.51 36.12 1,940,200 -2.47(-6.40%)
Oct 18, 2018 40.12 40.37 38.26 38.59 1,473,120 -1.60(-3.98%)
Oct 17, 2018 38.75 40.43 38.30 40.19 1,749,799 +1.42(+3.66%)
Oct 16, 2018 36.26 38.98 36.01 38.77 2,069,237 +2.50(+6.89%)
Oct 15, 2018 37.75 38.89 35.60 36.27 3,169,974 +0.14(+0.39%)
Oct 12, 2018 35.85 36.56 34.61 36.13 2,313,600 +1.79(+5.21%)
Oct 11, 2018 31.21 34.95 30.75 34.34 2,715,447 +1.56(+4.76%)
Oct 10, 2018 34.82 35.15 32.01 32.78 3,454,402 -2.19(-6.26%)
Oct 09, 2018 34.42 35.87 34.11 34.97 1,542,100 +0.25(+0.72%)
Oct 08, 2018 35.72 36.55 33.09 34.72 3,081,663 -2.13(-5.78%)
Oct 05, 2018 34.94 37.54 34.60 36.85 2,912,300 +1.82(+5.20%)
Oct 04, 2018 34.97 36.29 34.34 35.03 1,962,360 -0.80(-2.23%)
Oct 03, 2018 36.59 36.74 34.19 35.83 3,124,398 +0.19(+0.53%)
Oct 02, 2018 37.06 38.50 35.49 35.64 5,089,339 -2.93(-7.60%)
Oct 01, 2018 42.84 43.25 38.27 38.57 5,115,633 -4.27(-9.97%)
Sep 28, 2018 42.05 44.20 41.60 42.84 2,750,100 +0.05(+0.12%)
Sep 27, 2018 46.22 47.00 42.22 42.79 5,566,680 -3.48(-7.52%)
Sep 26, 2018 48.48 49.47 45.10 46.27 4,118,990 -1.57(-3.28%)
Sep 25, 2018 45.54 48.98 45.16 47.84 6,807,814 +3.31(+7.43%)
Sep 24, 2018 42.64 44.58 41.18 44.53 3,093,440 +0.91(+2.09%)
Sep 21, 2018 43.45 45.21 42.88 43.62 5,823,400 +0.44(+1.02%)
Sep 20, 2018 41.15 44.20 41.00 43.18 5,241,308 +3.23(+8.09%)
Sep 19, 2018 42.34 42.87 38.57 39.95 4,357,859 -2.41(-5.69%)
Sep 18, 2018 39.03 42.48 35.22 42.36 11,594,567 +2.18(+5.43%)
Sep 17, 2018 47.85 48.43 38.50 40.18 10,169,526 -7.45(-15.64%)
Sep 14, 2018 48.78 48.84 46.00 47.63 5,191,800 -3.54(-6.92%)
Sep 13, 2018 49.27 52.55 49.19 51.17 4,085,298 +2.55(+5.24%)
Sep 12, 2018 46.26 48.70 45.37 48.62 3,245,416 +2.03(+4.36%)
Sep 11, 2018 45.71 47.20 45.30 46.59 2,188,791 +0.59(+1.28%)
Sep 10, 2018 45.85 46.57 44.40 46.00 2,542,113 +0.82(+1.81%)
Sep 07, 2018 43.64 46.63 43.11 45.18 2,871,800 +0.96(+2.17%)
Sep 06, 2018 45.28 45.59 42.00 44.22 2,751,343 -0.42(-0.94%)
Sep 05, 2018 46.87 47.40 40.59 44.64 5,323,899 -1.93(-4.14%)
Sep 04, 2018 46.80 47.10 44.83 46.57 3,169,828 +0.88(+1.93%)
Aug 31, 2018 45.69 45.69 45.69 0 +1.64(+3.72%)
Aug 30, 2018 41.50 44.58 40.96 44.05 3,120,462 +3.12(+7.62%)
Aug 29, 2018 40.57 42.27 40.57 40.93 2,518,751 +0.34(+0.84%)
Aug 28, 2018 41.50 42.43 40.01 40.59 2,854,169 -0.81(-1.96%)
Aug 27, 2018 38.50 41.97 38.50 41.40 4,088,402 +3.03(+7.90%)
Aug 24, 2018 39.70 40.04 36.31 38.37 4,580,000 -0.24(-0.62%)
Aug 23, 2018 38.20 39.75 38.01 38.61 3,364,256 +0.57(+1.50%)
Aug 22, 2018 35.75 38.40 35.75 38.04 3,812,629 +2.11(+5.87%)
Aug 21, 2018 36.18 36.92 35.54 35.93 2,581,102 -0.03(-0.08%)
Aug 20, 2018 34.65 36.23 34.12 35.96 2,831,764 +2.08(+6.14%)
Aug 17, 2018 33.91 34.86 33.16 33.88 3,730,400 -0.03(-0.09%)
Aug 16, 2018 33.00 35.05 32.37 33.91 2,437,256 +0.88(+2.66%)
Aug 15, 2018 33.27 34.20 31.97 33.03 1,998,168 -0.48(-1.43%)
Aug 14, 2018 31.61 33.80 31.61 33.51 2,983,831 +1.82(+5.74%)
Aug 13, 2018 30.86 32.20 30.66 31.69 1,780,021 +0.79(+2.56%)
Aug 10, 2018 31.12 32.40 30.56 30.90 1,650,700 -0.54(-1.72%)
Aug 09, 2018 30.74 32.02 30.56 31.44 2,139,467 +1.14(+3.76%)
Aug 08, 2018 31.00 31.42 29.50 30.30 2,415,852 -0.45(-1.46%)
Aug 07, 2018 32.20 32.90 30.50 30.75 3,600,043 -1.58(-4.89%)
Aug 06, 2018 33.50 33.93 31.29 32.33 4,123,502 -0.70(-2.12%)
Aug 03, 2018 30.15 33.44 29.78 33.03 7,442,100 +1.64(+5.22%)
Aug 02, 2018 28.63 32.05 28.63 31.39 4,319,289 +2.82(+9.87%)
Aug 01, 2018 27.58 28.95 26.85 28.57 2,629,618 +1.01(+3.66%)
Jul 31, 2018 24.95 28.15 24.74 27.56 3,883,367 +2.72(+10.95%)
Jul 30, 2018 25.51 25.80 24.03 24.84 2,013,123 -0.76(-2.97%)
Jul 27, 2018 27.00 27.08 24.03 25.60 3,158,000 -1.36(-5.04%)
Jul 26, 2018 27.34 27.45 25.90 26.96 1,542,093 -0.50(-1.82%)
Jul 25, 2018 26.48 28.00 26.12 27.46 1,550,971 +0.95(+3.58%)
Jul 24, 2018 28.90 25.52 26.51 3,382,148 -1.62(-5.76%)
Jul 23, 2018 26.98 28.38 26.50 28.13 1,684,962 +1.24(+4.61%)
Jul 20, 2018 26.63 27.25 26.12 26.89 1,526,766 +0.28(+1.05%)
Jul 19, 2018 25.81 26.93 25.73 26.61 1,176,646 +0.47(+1.80%)
Jul 18, 2018 26.90 26.98 25.82 26.14 2,000,975 -0.86(-3.19%)
Jul 17, 2018 27.35 27.89 26.06 27.00 3,127,444 +0.07(+0.26%)
Jul 16, 2018 25.98 27.25 25.45 26.93 3,373,067 +1.04(+4.02%)
Jul 13, 2018 25.89 2,112,155 +0.44(+1.73%)
Jul 12, 2018 26.24 24.27 25.45 3,178,505 +1.13(+4.65%)
Jul 11, 2018 22.56 24.48 22.46 24.32 2,417,952 +1.44(+6.29%)
Jul 10, 2018 23.00 23.28 22.69 22.88 705,252 -0.03(-0.13%)
Jul 09, 2018 23.60 23.60 22.56 22.91 1,546,148 -0.14(-0.61%)
Jul 06, 2018 23.05 24.30 23.00 23.05 1,813,636 -0.09(-0.39%)
Jul 05, 2018 22.37 23.27 22.24 23.14 1,535,137 +1.15(+5.23%)
Jul 03, 2018 21.99 21.99 21.99 0 +0.59(+2.78%)
Jul 02, 2018 21.74 21.89 20.28 21.39 2,487,853 -0.62(-2.84%)
Jun 29, 2018 22.27 22.99 21.79 22.02 1,581,285 -0.37(-1.65%)
Jun 28, 2018 22.11 22.96 20.65 22.39 3,186,473 -0.22(-0.97%)
Jun 27, 2018 23.66 23.75 21.66 22.61 3,547,827 -1.03(-4.36%)
Jun 26, 2018 23.68 23.83 21.42 23.64 4,189,870 +0.10(+0.42%)
Jun 25, 2018 23.16 24.59 23.01 23.54 5,488,129 +0.39(+1.68%)
Jun 22, 2018 23.60 25.50 21.80 23.15 17,879,056 +2.84(+13.98%)
Jun 21, 2018 21.04 21.48 19.49 20.31 2,703,809 -0.37(-1.79%)
Jun 20, 2018 19.65 21.50 19.63 20.68 2,620,439 +1.06(+5.40%)
Jun 19, 2018 19.30 20.20 19.21 19.62 1,851,291 -0.02(-0.10%)
Jun 18, 2018 20.23 20.71 18.10 19.64 4,506,160 -0.27(-1.36%)
Jun 15, 2018 20.07 18.86 19.91 3,229,044 +1.05(+5.57%)
Jun 14, 2018 18.30 18.86 17.50 18.86 1,701,625 +1.10(+6.19%)
Jun 13, 2018 17.81 19.35 15.50 17.76 4,334,224 +0.06(+0.34%)
Jun 12, 2018 16.52 17.81 16.50 17.70 2,170,221 +1.37(+8.39%)
Jun 11, 2018 15.75 16.60 15.71 16.33 1,599,756 +0.69(+4.41%)
Jun 08, 2018 15.55 16.15 15.48 15.64 1,271,478 +0.00(+0.00%)
Jun 07, 2018 15.90 16.37 15.23 15.64 1,570,768 -0.34(-2.13%)
Jun 06, 2018 16.25 15.98 1,751,316 +0.59(+3.83%)
Jun 05, 2018 15.43 16.40 15.10 15.39 2,675,050 +0.18(+1.18%)
Jun 04, 2018 14.55 15.42 14.31 15.21 3,017,592 +0.78(+5.41%)
Jun 01, 2018 14.03 14.45 13.53 14.43 1,809,790 +0.40(+2.85%)
May 31, 2018 14.29 15.24 13.60 14.03 2,809,169 -0.22(-1.54%)
May 30, 2018 13.11 14.29 13.03 14.25 1,662,732 +1.22(+9.36%)
May 29, 2018 14.26 14.45 11.62 13.03 3,928,614 -1.17(-8.24%)
May 25, 2018 14.20 14.20 14.20 0 +0.37(+2.68%)
May 24, 2018 13.75 14.30 13.38 13.83 1,852,102 +0.08(+0.58%)
May 23, 2018 13.01 13.79 12.88 13.75 2,255,511 +0.74(+5.69%)
May 22, 2018 12.28 13.06 12.12 13.01 1,571,212 +0.72(+5.86%)
May 21, 2018 13.16 13.21 12.12 12.29 2,547,946 -0.54(-4.21%)
May 18, 2018 11.69 12.95 11.57 12.83 2,914,847 +1.14(+9.75%)
May 17, 2018 11.67 11.96 11.40 11.69 901,925 +0.00(+0.00%)
May 16, 2018 11.90 11.97 11.38 11.69 1,939,707 -0.20(-1.68%)
May 15, 2018 10.76 12.05 10.75 11.89 3,494,790 +0.75(+6.68%)
May 14, 2018 9.560 11.30 9.340 11.14 7,424,239 +2.24(+25.22%)
May 11, 2018 8.900 9.000 8.320 8.900 2,541,718 +0.00(+0.00%)
May 10, 2018 8.950 9.080 8.850 8.900 1,698,665 +0.00(+0.00%)
May 09, 2018 8.840 9.000 8.350 8.900 1,560,330 +0.10(+1.14%)
May 08, 2018 8.460 8.800 8.360 8.800 1,480,720 +0.27(+3.17%)
May 07, 2018 8.250 8.610 8.250 8.530 1,939,656 +0.43(+5.31%)
May 04, 2018 8.020 8.135 7.800 8.100 1,216,877 +0.10(+1.25%)
May 03, 2018 7.950 8.115 7.863 8.000 992,995 +0.16(+2.04%)
May 02, 2018 7.750 8.270 7.680 7.840 2,409,612 +0.05(+0.64%)
May 01, 2018 7.650 7.939 7.640 7.790 947,031 +0.16(+2.10%)
Apr 30, 2018 7.810 8.060 7.430 7.630 1,182,330 -0.17(-2.18%)
Apr 27, 2018 7.050 7.850 7.050 7.800 2,495,682 -0.19(-2.38%)
Apr 26, 2018 7.300 8.200 7.250 7.990 2,738,544 +0.76(+10.51%)
Apr 25, 2018 7.050 7.400 6.820 7.230 1,254,154 +0.14(+1.97%)
Apr 24, 2018 7.510 7.510 6.760 7.090 1,304,774 -0.28(-3.80%)
Apr 23, 2018 7.330 7.530 7.230 7.370 822,277 -0.07(-0.94%)
Apr 20, 2018 7.320 7.630 7.188 7.440 894,209 +0.09(+1.22%)
Apr 19, 2018 7.510 7.610 7.130 7.350 1,667,016 -0.21(-2.78%)
Apr 18, 2018 7.640 7.730 7.400 7.560 1,380,796 -0.09(-1.18%)
Apr 17, 2018 7.600 7.750 7.300 7.650 1,934,462 +0.10(+1.32%)
Apr 16, 2018 7.140 7.590 7.120 7.550 1,814,520 +0.44(+6.19%)
Apr 13, 2018 6.950 7.400 6.760 7.110 1,718,301 +0.20(+2.89%)
Apr 12, 2018 7.020 7.190 6.665 6.910 2,453,016 -0.10(-1.43%)
Apr 11, 2018 7.000 7.950 6.850 7.010 6,402,989 +0.00(+0.00%)
Apr 10, 2018 5.950 7.220 5.910 7.010 6,694,800 +1.29(+22.55%)
Apr 09, 2018 5.820 5.850 5.410 5.720 1,953,261 -0.03(-0.52%)
Apr 06, 2018 5.400 5.880 5.400 5.750 2,361,714 +0.23(+4.17%)
Apr 05, 2018 5.410 5.600 5.300 5.520 1,755,224 +0.11(+2.03%)
Apr 04, 2018 5.120 5.470 5.010 5.410 2,138,950 +0.25(+4.84%)
Apr 03, 2018 4.990 5.190 4.810 5.160 1,677,740 +0.26(+5.31%)
Apr 02, 2018 4.980 5.150 4.750 4.900 1,536,951 -0.06(-1.21%)
Mar 29, 2018 4.960 4.960 4.960 0 +0.20(+4.20%)
Mar 28, 2018 4.700 4.900 4.460 4.760 4,193,329 +0.25(+5.54%)
Mar 27, 2018 4.140 4.590 4.000 4.510 3,568,417 +0.38(+9.20%)
Mar 26, 2018 4.100 4.190 3.930 4.130 1,108,173 +0.14(+3.51%)
Mar 23, 2018 4.140 4.200 3.900 3.990 2,738,769 +0.20(+5.28%)
Mar 22, 2018 3.690 3.875 3.670 3.790 480,080 +0.09(+2.43%)
Mar 21, 2018 3.760 3.970 3.695 3.700 660,637 -0.09(-2.37%)
Mar 20, 2018 3.850 3.880 3.700 3.790 561,571 -0.05(-1.30%)
Mar 19, 2018 4.050 4.090 3.720 3.840 782,165 -0.20(-4.95%)
Mar 16, 2018 3.900 4.141 3.840 4.040 1,759,013 +0.18(+4.66%)
Mar 15, 2018 3.900 3.970 3.120 3.860 484,293 -0.02(-0.52%)
Mar 14, 2018 3.750 3.900 3.650 3.880 686,922 +0.16(+4.30%)
Mar 13, 2018 3.850 3.930 3.680 3.720 604,867 -0.14(-3.63%)
Mar 12, 2018 3.950 3.960 3.651 3.860 1,090,971 -0.08(-2.03%)
Mar 09, 2018 4.050 4.100 3.890 3.940 803,081 -0.11(-2.72%)
Mar 08, 2018 4.040 4.215 3.950 4.050 1,504,046 +0.08(+2.02%)
Mar 07, 2018 3.910 3.970 3.810 3.970 1,118,628 +0.02(+0.51%)
Mar 06, 2018 3.890 4.100 3.810 3.950 1,637,034 +0.07(+1.80%)
Mar 05, 2018 3.930 4.280 3.760 3.880 4,177,792 -0.01(-0.26%)
Mar 02, 2018 3.430 4.220 3.201 3.890 5,006,819 +0.50(+14.75%)
Mar 01, 2018 3.170 3.390 3.000 3.390 1,224,564 +0.23(+7.28%)
Feb 28, 2018 3.310 3.327 3.050 3.160 1,198,627 -0.08(-2.47%)
Feb 27, 2018 3.290 3.300 3.100 3.240 1,927,879 +0.14(+4.52%)
Feb 26, 2018 3.040 3.200 3.020 3.100 2,031,341 +0.24(+8.39%)
Feb 23, 2018 3.150 3.240 2.780 2.860 2,665,545 -0.24(-7.74%)
Feb 22, 2018 3.100 2,314,810 +0.11(+3.68%)
Feb 21, 2018 2.750 3.140 2.650 2.990 3,088,963 +0.27(+9.93%)
Feb 20, 2018 2.460 2.750 2.460 2.720 1,615,972 +0.29(+11.93%)
Feb 16, 2018 2.430 2.430 2.430 0 +0.02(+0.83%)
Feb 15, 2018 2.500 2.590 2.320 2.410 1,013,958 -0.09(-3.60%)
Feb 14, 2018 2.580 2.630 2.370 2.500 1,893,805 +0.07(+2.88%)
Feb 13, 2018 2.340 2.470 2.250 2.430 859,137 +0.02(+0.83%)
Feb 12, 2018 2.480 2.550 2.290 2.410 1,649,330 +0.06(+2.55%)
Feb 09, 2018 2.150 2.570 2.140 2.350 6,296,464 -0.57(-19.52%)
Feb 08, 2018 2.560 2.920 2.450 2.920 386,973 +0.30(+11.45%)
Feb 07, 2018 2.880 2.880 2.580 2.620 149,404 -0.07(-2.60%)
Feb 06, 2018 2.550 2.690 2.420 2.690 351,494 +0.04(+1.51%)
Feb 05, 2018 2.650 2.690 2.630 2.650 93,951 -0.02(-0.75%)
Feb 02, 2018 2.680 2.749 2.630 2.670 100,042 -0.05(-1.84%)
Feb 01, 2018 2.790 2.820 2.700 2.720 131,960 -0.06(-2.16%)
Jan 31, 2018 2.800 2.940 2.740 2.780 213,020 +0.04(+1.46%)
Jan 30, 2018 2.850 2.894 2.710 2.740 221,120 -0.14(-4.86%)
Jan 29, 2018 2.980 2.980 2.850 2.880 215,080 -0.08(-2.70%)
Jan 26, 2018 2.930 3.000 2.890 2.960 123,098 +0.08(+2.78%)
Jan 25, 2018 3.010 3.030 2.880 2.880 168,577 -0.15(-4.95%)
Jan 24, 2018 3.070 3.150 2.950 3.030 198,615 -0.04(-1.30%)
Jan 23, 2018 3.010 3.178 2.880 3.070 563,113 +0.10(+3.37%)
Jan 22, 2018 2.950 3.110 2.840 2.970 831,604 +0.06(+2.06%)
Jan 19, 2018 2.920 3.020 2.830 2.910 826,706 +0.03(+1.04%)
Jan 18, 2018 2.930 2.930 2.800 2.880 930,096 -0.04(-1.38%)
Jan 17, 2018 2.800 3.000 2.700 2.920 896,312 +0.11(+3.92%)
Jan 16, 2018 3.000 3.000 2.760 2.810 1,100,163 -0.43(-13.27%)
Jan 12, 2018 3.240 3.240 3.240 0 -0.11(-3.28%)
Jan 11, 2018 3.450 3.450 3.200 3.350 917,777 -0.08(-2.33%)
Jan 10, 2018 3.430 5,236,554 +0.57(+19.93%)
Jan 09, 2018 3.050 3.400 2.745 2.860 2,241,873 -0.25(-8.04%)
Jan 08, 2018 2.610 3.130 2.540 3.110 1,343,070 +0.59(+23.41%)
Jan 05, 2018 2.540 2.590 2.480 2.520 149,865 +0.02(+0.80%)
Jan 04, 2018 2.580 2.580 2.390 2.500 227,064 +0.02(+0.81%)
Jan 03, 2018 2.540 2.590 2.470 2.480 147,375 -0.06(-2.36%)
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.