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

Dogness Corp Cl A (NQ: DOGZ )

16.50 +0.93 (+5.97%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 14, 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 30, 2022 0.9400 0.9822 0.9100 0.9800 104,254 +0.08(+9.01%)
Dec 29, 2022 1.120 1.140 0.8501 0.8990 347,509 -0.20(-17.90%)
Dec 28, 2022 1.040 1.110 1.020 1.095 68,600 +0.01(+1.39%)
Dec 27, 2022 1.050 1.110 1.050 1.080 47,113 +0.01(+0.47%)
Dec 23, 2022 1.060 1.099 1.040 1.075 40,259 +0.01(+1.42%)
Dec 22, 2022 1.150 1.153 0.9800 1.060 353,839 -0.07(-6.19%)
Dec 21, 2022 1.050 1.150 1.050 1.130 113,854 +0.01(+0.89%)
Dec 20, 2022 1.150 1.160 1.050 1.120 170,939 -0.01(-0.88%)
Dec 19, 2022 1.200 1.210 1.110 1.130 188,566 -0.08(-6.61%)
Dec 16, 2022 1.080 1.240 1.070 1.210 734,539 +0.09(+8.52%)
Dec 15, 2022 1.070 1.130 1.070 1.115 246,725 +0.06(+6.19%)
Dec 14, 2022 1.050 1.080 1.050 1.050 58,988 +0.01(+0.96%)
Dec 13, 2022 1.070 1.120 1.040 1.040 111,211 -0.02(-1.89%)
Dec 12, 2022 1.060 1.130 1.050 1.060 204,227 +0.02(+1.92%)
Dec 09, 2022 0.9004 1.050 0.9004 1.040 260,605 +0.10(+11.09%)
Dec 08, 2022 0.9100 0.9583 0.9000 0.9362 91,493 +0.02(+1.76%)
Dec 07, 2022 0.9300 0.9300 0.8900 0.9200 66,289 +0.02(+1.72%)
Dec 06, 2022 0.9050 0.9123 0.8800 0.9044 63,383 +0.00(+0.07%)
Dec 05, 2022 0.9100 0.9300 0.9000 0.9038 29,253 -0.01(-1.22%)
Dec 02, 2022 0.9400 0.9600 0.8989 0.9150 106,308 -0.01(-1.60%)
Dec 01, 2022 0.9100 0.9525 0.8620 0.9299 108,092 +0.02(+2.74%)
Nov 30, 2022 0.9800 0.9800 0.8940 0.9051 89,663 -0.07(-6.88%)
Nov 29, 2022 0.9600 0.9800 0.9640 0.9720 2,684 +0.01(+0.80%)
Nov 28, 2022 0.9777 0.9900 0.9500 0.9643 22,864 -0.01(-0.59%)
Nov 25, 2022 0.9400 0.9900 0.9400 0.9700 21,183 +0.02(+2.54%)
Nov 23, 2022 0.8900 0.9700 0.8900 0.9460 29,702 -0.00(-0.42%)
Nov 22, 2022 0.9500 0.9898 0.9300 0.9500 88,424 +0.01(+1.24%)
Nov 21, 2022 0.9000 0.9397 0.8900 0.9384 16,137 +0.01(+0.90%)
Nov 18, 2022 0.9121 0.9399 0.9100 0.9300 20,523 +0.00(+0.00%)
Nov 17, 2022 0.9000 0.9600 0.8900 0.9300 78,433 +0.03(+2.88%)
Nov 16, 2022 0.9140 0.9277 0.9039 0.9040 14,288 -0.01(-1.10%)
Nov 15, 2022 0.9080 0.9300 0.9002 0.9141 14,153 +0.01(+1.57%)
Nov 14, 2022 0.9000 0.9399 0.9000 0.9000 39,808 -0.01(-1.11%)
Nov 11, 2022 0.8700 0.9200 0.8700 0.9101 50,065 +0.04(+4.60%)
Nov 10, 2022 0.8500 0.8800 0.8500 0.8701 31,322 +0.03(+3.57%)
Nov 09, 2022 0.9100 0.9100 0.8000 0.8401 193,269 -0.04(-4.91%)
Nov 08, 2022 0.9200 0.9200 0.8800 0.8835 63,451 +0.00(+0.37%)
Nov 07, 2022 0.9000 0.9200 0.8700 0.8802 106,777 -0.02(-2.21%)
Nov 04, 2022 0.9600 0.9648 0.8900 0.9001 35,577 +0.01(+0.63%)
Nov 03, 2022 0.9210 0.9500 0.8800 0.8945 161,969 -0.08(-7.78%)
Nov 02, 2022 0.9700 1.000 0.9700 0.9700 101,426 +0.01(+1.04%)
Nov 01, 2022 1.000 1.010 0.9500 0.9600 29,246 +0.00(+0.00%)
Oct 31, 2022 0.9500 0.9850 0.9000 0.9600 148,653 +0.00(+0.39%)
Oct 28, 2022 0.9600 0.9836 0.9300 0.9563 27,674 +0.01(+0.72%)
Oct 27, 2022 0.9800 1.020 0.9400 0.9495 31,516 -0.03(-3.12%)
Oct 26, 2022 0.9100 1.026 0.9100 0.9801 36,722 +0.05(+5.39%)
Oct 25, 2022 0.9000 0.9300 0.9000 0.9300 38,810 +0.03(+3.33%)
Oct 24, 2022 0.9100 0.9300 0.8900 0.9000 58,162 -0.00(-0.01%)
Oct 21, 2022 0.9200 0.9300 0.8800 0.9001 176,786 -0.03(-2.99%)
Oct 20, 2022 1.010 1.010 0.9180 0.9278 214,694 -0.09(-9.04%)
Oct 19, 2022 1.050 1.060 1.000 1.020 28,168 +0.01(+0.99%)
Oct 18, 2022 1.030 1.130 1.000 1.010 321,406 +0.04(+4.12%)
Oct 17, 2022 1.050 1.060 0.9700 0.9700 40,832 -0.02(-2.44%)
Oct 14, 2022 1.020 1.020 0.9700 0.9943 27,321 +0.03(+2.72%)
Oct 13, 2022 1.010 1.020 0.9601 0.9680 157,546 -0.05(-5.10%)
Oct 12, 2022 1.030 1.030 1.010 1.020 41,047 -0.04(-3.68%)
Oct 11, 2022 1.050 1.090 1.040 1.059 48,749 -0.01(-1.03%)
Oct 10, 2022 1.080 1.090 1.020 1.070 60,325 +0.04(+3.88%)
Oct 07, 2022 1.090 1.090 1.000 1.030 112,698 -0.06(-5.50%)
Oct 06, 2022 1.140 1.151 1.090 1.090 138,260 -0.05(-4.39%)
Oct 05, 2022 1.160 1.199 1.140 1.140 27,122 -0.03(-2.56%)
Oct 04, 2022 1.200 1.210 1.150 1.170 77,180 +0.01(+0.86%)
Oct 03, 2022 1.210 1.210 1.140 1.160 27,178 -0.01(-0.85%)
Sep 30, 2022 1.180 1.220 1.150 1.170 61,761 -0.01(-0.85%)
Sep 29, 2022 1.220 1.230 1.160 1.180 31,252 -0.07(-5.98%)
Sep 28, 2022 1.150 1.305 1.130 1.255 164,445 +0.11(+10.09%)
Sep 27, 2022 1.130 1.200 1.123 1.140 71,706 -0.04(-3.39%)
Sep 26, 2022 1.100 1.183 1.100 1.180 610,190 +0.08(+7.76%)
Sep 23, 2022 1.130 1.145 1.080 1.095 83,473 -0.04(-3.95%)
Sep 22, 2022 1.160 1.200 1.130 1.140 106,470 -0.02(-1.72%)
Sep 21, 2022 1.250 1.250 1.100 1.160 176,448 -0.10(-7.94%)
Sep 20, 2022 1.260 1.275 1.250 1.260 85,151 +0.00(+0.00%)
Sep 19, 2022 1.300 1.310 1.250 1.260 163,678 -0.01(-0.79%)
Sep 16, 2022 1.290 1.340 1.260 1.270 455,397 +0.01(+0.79%)
Sep 15, 2022 1.260 1.280 1.250 1.260 42,397 -0.02(-1.56%)
Sep 14, 2022 1.340 1.343 1.280 1.280 36,143 -0.01(-0.78%)
Sep 13, 2022 1.330 1.350 1.262 1.290 80,053 -0.06(-4.44%)
Sep 12, 2022 1.390 1.450 1.340 1.350 50,281 -0.04(-2.88%)
Sep 09, 2022 1.300 1.390 1.290 1.390 73,300 +0.09(+6.92%)
Sep 08, 2022 1.290 1.320 1.280 1.300 54,040 -0.02(-1.52%)
Sep 07, 2022 1.300 1.320 1.250 1.320 112,074 +0.02(+1.54%)
Sep 06, 2022 1.310 1.340 1.300 1.300 123,783 -0.05(-3.70%)
Sep 02, 2022 1.340 1.432 1.310 1.350 395,850 -0.01(-0.74%)
Sep 01, 2022 1.360 1.410 1.310 1.360 267,190 -0.01(-0.73%)
Aug 31, 2022 1.350 1.385 1.320 1.370 404,292 +0.01(+0.74%)
Aug 30, 2022 1.390 1.440 1.350 1.360 748,864 -0.05(-3.55%)
Aug 29, 2022 1.410 1.470 1.380 1.410 191,341 -0.02(-1.40%)
Aug 26, 2022 1.490 1.510 1.430 1.430 201,837 -0.08(-5.30%)
Aug 25, 2022 1.520 1.590 1.460 1.510 392,779 -0.01(-0.66%)
Aug 24, 2022 1.550 1.560 1.500 1.520 211,633 -0.05(-3.18%)
Aug 23, 2022 1.580 1.595 1.530 1.570 157,306 -0.01(-0.63%)
Aug 22, 2022 1.640 1.640 1.520 1.580 565,430 -0.08(-4.82%)
Aug 19, 2022 1.700 1.780 1.650 1.660 642,346 -0.07(-4.05%)
Aug 18, 2022 1.810 1.810 1.710 1.730 258,460 -0.06(-3.35%)
Aug 17, 2022 1.750 1.820 1.690 1.790 1,074,275 +0.02(+1.13%)
Aug 16, 2022 1.710 1.830 1.700 1.770 539,746 +0.03(+1.72%)
Aug 15, 2022 1.750 1.780 1.700 1.740 127,943 -0.03(-1.69%)
Aug 12, 2022 1.770 1.810 1.730 1.770 343,980 +0.00(+0.00%)
Aug 11, 2022 1.690 1.790 1.680 1.770 281,637 +0.08(+4.73%)
Aug 10, 2022 1.650 1.730 1.650 1.690 67,539 +0.01(+0.60%)
Aug 09, 2022 1.750 1.750 1.650 1.680 177,828 -0.05(-2.89%)
Aug 08, 2022 1.700 1.850 1.681 1.730 704,087 +0.03(+1.76%)
Aug 05, 2022 1.710 1.760 1.670 1.700 162,351 -0.05(-2.86%)
Aug 04, 2022 1.690 1.781 1.650 1.750 297,026 +0.09(+5.42%)
Aug 03, 2022 1.700 1.700 1.591 1.660 188,517 +0.01(+0.61%)
Aug 02, 2022 1.580 1.770 1.550 1.650 867,709 +0.07(+4.43%)
Aug 01, 2022 1.600 1.600 1.560 1.580 159,887 -0.03(-2.17%)
Jul 29, 2022 1.690 1.690 1.600 1.615 595,867 -0.10(-6.10%)
Jul 28, 2022 1.750 1.820 1.650 1.720 413,504 +0.02(+1.18%)
Jul 27, 2022 1.770 1.780 1.680 1.700 127,270 -0.07(-3.95%)
Jul 26, 2022 1.720 1.800 1.670 1.770 133,765 +0.06(+3.51%)
Jul 25, 2022 1.680 1.720 1.660 1.710 152,165 +0.03(+1.79%)
Jul 22, 2022 1.700 1.729 1.660 1.680 91,934 +0.00(+0.00%)
Jul 21, 2022 1.690 1.720 1.660 1.680 120,257 -0.01(-0.59%)
Jul 20, 2022 1.710 1.730 1.660 1.690 111,241 +0.01(+0.60%)
Jul 19, 2022 1.640 1.720 1.640 1.680 153,621 +0.01(+0.60%)
Jul 18, 2022 1.680 1.770 1.660 1.670 186,031 -0.03(-1.76%)
Jul 15, 2022 1.680 1.740 1.650 1.700 254,420 +0.03(+1.80%)
Jul 14, 2022 1.770 1.785 1.645 1.670 828,060 -0.13(-7.22%)
Jul 13, 2022 1.610 1.900 1.610 1.800 1,462,977 +0.16(+9.76%)
Jul 12, 2022 1.630 1.690 1.630 1.640 495,560 +0.01(+0.61%)
Jul 11, 2022 1.810 1.840 1.620 1.630 359,090 -0.18(-9.94%)
Jul 08, 2022 1.790 1.850 1.718 1.810 263,570 +0.02(+1.12%)
Jul 07, 2022 1.680 1.840 1.680 1.790 267,419 +0.15(+9.15%)
Jul 06, 2022 1.740 1.760 1.620 1.640 233,691 -0.10(-5.75%)
Jul 05, 2022 1.790 1.792 1.720 1.740 131,474 -0.05(-2.79%)
Jul 01, 2022 1.820 1.840 1.770 1.790 239,065 -0.03(-1.65%)
Jun 30, 2022 1.910 1.920 1.720 1.820 620,164 -0.09(-4.71%)
Jun 29, 2022 2.010 2.010 1.900 1.910 130,673 -0.05(-2.55%)
Jun 28, 2022 2.050 2.105 1.920 1.960 430,162 -0.09(-4.39%)
Jun 27, 2022 2.230 2.340 2.050 2.050 750,854 -0.22(-9.69%)
Jun 24, 2022 2.280 2.320 2.230 2.270 252,367 +0.03(+1.34%)
Jun 23, 2022 2.280 2.470 2.210 2.240 1,882,380 -0.06(-2.61%)
Jun 22, 2022 2.280 2.350 2.232 2.300 236,938 +0.04(+1.77%)
Jun 21, 2022 2.120 2.300 2.120 2.260 199,847 +0.07(+3.20%)
Jun 17, 2022 2.120 2.200 2.100 2.190 207,692 +0.08(+3.79%)
Jun 16, 2022 2.200 2.220 2.070 2.110 533,338 -0.12(-5.38%)
Jun 15, 2022 2.320 2.320 2.200 2.230 266,401 -0.02(-0.89%)
Jun 14, 2022 2.150 2.305 2.150 2.250 221,873 +0.10(+4.65%)
Jun 13, 2022 2.180 2.220 2.120 2.150 414,622 -0.13(-5.70%)
Jun 10, 2022 2.210 2.340 2.210 2.280 317,517 +0.02(+0.88%)
Jun 09, 2022 2.270 2.340 2.100 2.260 1,388,261 +0.00(+0.00%)
Jun 08, 2022 2.230 2.310 2.200 2.260 302,658 +0.02(+0.89%)
Jun 07, 2022 2.350 2.440 2.195 2.240 1,281,740 -0.10(-4.27%)
Jun 06, 2022 2.630 2.630 2.280 2.340 1,632,689 -0.27(-10.34%)
Jun 03, 2022 2.680 2.700 2.560 2.610 820,976 -0.07(-2.61%)
Jun 02, 2022 2.780 2.800 2.660 2.680 1,587,108 -0.01(-0.37%)
Jun 01, 2022 3.100 3.100 2.620 2.690 5,332,702 -1.31(-32.75%)
May 31, 2022 3.920 4.040 3.830 4.000 378,427 +0.12(+3.09%)
May 27, 2022 3.930 3.985 3.800 3.880 316,057 -0.11(-2.76%)
May 26, 2022 4.050 4.170 3.960 3.990 241,557 -0.11(-2.68%)
May 25, 2022 3.950 4.200 3.930 4.100 293,372 +0.14(+3.54%)
May 24, 2022 4.000 4.038 3.840 3.960 293,245 -0.07(-1.74%)
May 23, 2022 4.030 4.060 3.830 4.030 928,852 +0.00(+0.00%)
May 20, 2022 4.280 4.390 3.885 4.030 1,114,556 -0.24(-5.62%)
May 19, 2022 4.230 4.300 3.780 4.270 990,108 +0.04(+0.95%)
May 18, 2022 4.180 4.280 4.180 4.230 246,489 -0.02(-0.47%)
May 17, 2022 4.230 4.400 4.210 4.250 374,698 +0.03(+0.71%)
May 16, 2022 4.250 4.350 4.220 4.220 297,548 -0.09(-2.09%)
May 13, 2022 4.250 4.440 4.230 4.310 386,043 +0.06(+1.41%)
May 12, 2022 4.200 4.490 4.120 4.250 796,738 +0.02(+0.47%)
May 11, 2022 4.570 4.640 4.160 4.230 953,190 -0.40(-8.64%)
May 10, 2022 4.650 4.862 4.440 4.630 1,339,788 +0.00(+0.00%)
May 09, 2022 4.500 4.780 4.500 4.630 1,366,527 -0.03(-0.64%)
May 06, 2022 4.860 5.040 4.570 4.660 1,487,153 -0.07(-1.48%)
May 05, 2022 5.210 5.380 4.205 4.730 3,542,262 -0.46(-8.86%)
May 04, 2022 4.890 5.350 4.730 5.190 2,285,557 +0.32(+6.57%)
May 03, 2022 4.570 4.920 4.455 4.870 1,361,583 +0.23(+4.96%)
May 02, 2022 4.480 4.700 4.170 4.640 1,670,391 -0.01(-0.22%)
Apr 29, 2022 4.450 4.680 4.050 4.650 1,810,503 +0.14(+3.10%)
Apr 28, 2022 4.260 4.690 4.210 4.510 2,616,229 +0.18(+4.16%)
Apr 27, 2022 3.800 4.340 3.770 4.330 1,544,874 +0.49(+12.76%)
Apr 26, 2022 3.870 4.220 3.770 3.840 3,568,494 -0.20(-4.95%)
Apr 25, 2022 3.440 4.329 3.370 4.040 11,389,883 +0.53(+15.10%)
Apr 22, 2022 6.540 6.630 1.950 3.510 53,475,748 -2.99(-46.00%)
Apr 21, 2022 6.070 6.550 6.070 6.500 2,770,929 +0.43(+7.08%)
Apr 20, 2022 6.340 6.340 5.770 6.070 1,484,347 -0.28(-4.41%)
Apr 19, 2022 6.210 6.350 6.060 6.350 1,990,079 +0.16(+2.58%)
Apr 18, 2022 6.150 6.350 5.850 6.190 2,271,911 +0.04(+0.65%)
Apr 14, 2022 6.000 6.200 5.750 6.150 1,576,227 +0.15(+2.50%)
Apr 13, 2022 5.800 6.020 5.772 6.000 489,372 +0.21(+3.63%)
Apr 12, 2022 5.880 5.960 5.670 5.790 282,499 -0.05(-0.86%)
Apr 11, 2022 6.140 6.149 5.620 5.840 474,816 -0.11(-1.85%)
Apr 08, 2022 5.950 6.280 5.810 5.950 487,233 +0.05(+0.85%)
Apr 07, 2022 5.860 5.970 5.730 5.900 274,268 -0.01(-0.17%)
Apr 06, 2022 5.910 5.950 5.600 5.910 376,235 -0.01(-0.17%)
Apr 05, 2022 5.940 6.024 5.800 5.920 424,376 -0.03(-0.50%)
Apr 04, 2022 6.250 6.260 5.920 5.950 574,549 -0.25(-4.03%)
Apr 01, 2022 6.000 6.300 5.900 6.200 659,771 +0.19(+3.16%)
Mar 31, 2022 5.560 6.290 5.560 6.010 2,045,554 +0.31(+5.44%)
Mar 30, 2022 4.700 6.000 4.670 5.700 2,853,600 +1.03(+22.06%)
Mar 29, 2022 4.380 4.680 4.370 4.670 331,842 +0.24(+5.42%)
Mar 28, 2022 4.480 4.480 4.340 4.430 666,937 -0.11(-2.42%)
Mar 25, 2022 4.450 4.600 4.300 4.540 357,704 -0.01(-0.22%)
Mar 24, 2022 4.570 4.690 4.540 4.550 251,427 +0.02(+0.44%)
Mar 23, 2022 4.800 4.800 4.520 4.530 341,763 -0.25(-5.23%)
Mar 22, 2022 4.550 4.860 4.550 4.780 474,143 +0.24(+5.29%)
Mar 21, 2022 4.750 4.800 4.430 4.540 478,854 -0.20(-4.22%)
Mar 18, 2022 4.850 5.040 4.660 4.740 653,811 -0.09(-1.86%)
Mar 17, 2022 4.850 4.950 4.410 4.830 908,292 +0.00(+0.00%)
Mar 16, 2022 4.570 4.970 4.570 4.830 674,719 +0.24(+5.23%)
Mar 15, 2022 4.080 4.590 3.960 4.590 896,591 +0.50(+12.22%)
Mar 14, 2022 4.120 4.150 3.900 4.090 969,386 -0.13(-3.08%)
Mar 11, 2022 4.440 4.445 4.110 4.220 560,401 -0.22(-4.95%)
Mar 10, 2022 4.050 4.490 4.030 4.440 1,126,486 +0.23(+5.46%)
Mar 09, 2022 3.940 4.210 3.720 4.210 1,602,644 +0.34(+8.79%)
Mar 08, 2022 3.570 3.930 3.540 3.870 537,517 +0.27(+7.50%)
Mar 07, 2022 3.370 3.700 3.370 3.600 1,345,476 +0.18(+5.26%)
Mar 04, 2022 3.340 3.450 3.340 3.420 672,224 +0.08(+2.40%)
Mar 03, 2022 3.120 3.477 3.070 3.340 1,187,418 +0.23(+7.40%)
Mar 02, 2022 3.240 3.410 3.010 3.110 993,628 -0.13(-4.01%)
Mar 01, 2022 2.960 3.270 2.880 3.240 1,128,470 +0.41(+14.49%)
Feb 28, 2022 2.640 2.940 2.520 2.830 816,609 +0.25(+9.69%)
Feb 25, 2022 2.400 2.620 2.380 2.580 487,073 +0.34(+15.18%)
Feb 24, 2022 2.340 2.370 2.110 2.240 1,760,773 -0.27(-10.93%)
Feb 23, 2022 2.560 2.700 2.500 2.515 1,609,489 -0.01(-0.59%)
Feb 22, 2022 3.120 3.450 2.490 2.530 4,451,761 -1.74(-40.75%)
Feb 18, 2022 4.270 0 -0.05(-1.16%)
Feb 17, 2022 4.310 4.320 4.100 4.320 878,572 +0.02(+0.47%)
Feb 16, 2022 3.900 4.300 3.800 4.300 1,607,569 +0.38(+9.69%)
Feb 15, 2022 3.620 3.950 3.580 3.920 1,107,309 +0.28(+7.69%)
Feb 14, 2022 3.330 3.830 3.300 3.640 1,648,345 +0.22(+6.43%)
Feb 11, 2022 3.470 3.580 3.350 3.420 665,515 -0.06(-1.72%)
Feb 10, 2022 3.500 3.650 3.450 3.480 629,477 +0.01(+0.29%)
Feb 09, 2022 3.590 3.695 3.350 3.470 1,286,353 -0.21(-5.71%)
Feb 08, 2022 3.810 3.810 3.520 3.680 993,854 -0.30(-7.54%)
Feb 07, 2022 3.790 4.018 3.700 3.980 811,879 +0.17(+4.46%)
Feb 04, 2022 3.710 3.879 3.710 3.810 411,475 +0.03(+0.79%)
Feb 03, 2022 3.560 3.840 3.780 582,510 +0.15(+4.13%)
Feb 02, 2022 3.610 3.650 3.500 3.630 329,198 +0.06(+1.68%)
Feb 01, 2022 3.550 3.630 3.500 3.570 485,809 +0.03(+0.85%)
Jan 31, 2022 3.410 3.540 454,347 +0.18(+5.36%)
Jan 28, 2022 3.180 3.390 3.160 3.360 603,885 +0.17(+5.33%)
Jan 27, 2022 3.500 4.010 3.000 3.190 4,036,551 -0.27(-7.80%)
Jan 26, 2022 3.410 3.600 3.351 3.460 403,500 -0.11(-3.08%)
Jan 25, 2022 3.210 3.590 3.210 3.570 461,184 +0.45(+14.42%)
Jan 24, 2022 3.710 3.738 3.060 3.120 1,120,976 -0.69(-18.11%)
Jan 21, 2022 3.750 3.860 3.580 3.810 1,855,589 +0.09(+2.42%)
Jan 20, 2022 3.400 3.940 3.400 3.720 1,352,455 +0.28(+8.14%)
Jan 19, 2022 3.240 3.490 3.150 3.440 794,787 +0.13(+3.93%)
Jan 18, 2022 2.950 3.400 2.910 3.310 1,753,761 +0.32(+10.70%)
Jan 14, 2022 2.990 0 -0.05(-1.64%)
Jan 13, 2022 2.890 3.040 2.620 3.040 3,144,970 +0.13(+4.47%)
Jan 12, 2022 3.640 3.700 2.900 2.910 3,466,129 -0.72(-19.83%)
Jan 11, 2022 3.660 3.860 3.610 3.630 2,652,099 -0.11(-2.94%)
Jan 10, 2022 3.350 3.790 3.300 3.740 4,368,590 +0.30(+8.72%)
Jan 07, 2022 2.910 4.520 2.500 3.440 37,033,720 +0.11(+3.30%)
Jan 06, 2022 8.690 8.880 3.190 3.330 16,595,993 -5.41(-61.90%)
Jan 05, 2022 8.560 8.980 8.420 8.740 4,083,828 +0.18(+2.10%)
Jan 04, 2022 8.240 8.590 7.850 8.560 4,355,320 +0.37(+4.52%)
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.