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

Contextlogic Inc Cl A (NQ: WISH )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2022 2.250 2.390 2.240 2.370 22,432,248 +0.10(+4.41%)
Feb 25, 2022 2.150 2.280 2.101 2.270 27,953,452 +0.09(+4.13%)
Feb 24, 2022 1.850 2.210 1.830 2.180 28,210,860 +0.17(+8.46%)
Feb 23, 2022 2.120 2.120 1.980 2.010 26,254,180 -0.04(-1.95%)
Feb 22, 2022 2.100 2.180 2.000 2.050 31,315,896 -0.12(-5.53%)
Feb 18, 2022 2.170 0 -0.15(-6.47%)
Feb 17, 2022 2.480 2.490 2.300 2.320 17,599,144 -0.19(-7.57%)
Feb 16, 2022 2.550 2.607 2.480 2.510 15,136,059 -0.14(-5.28%)
Feb 15, 2022 2.340 2.670 2.320 2.650 30,249,640 +0.41(+18.30%)
Feb 14, 2022 2.260 2.350 2.200 2.240 20,543,132 -0.02(-0.88%)
Feb 11, 2022 2.450 2.525 2.250 2.260 24,051,012 -0.18(-7.38%)
Feb 10, 2022 2.430 2.650 2.400 2.440 23,366,012 -0.09(-3.56%)
Feb 09, 2022 2.380 2.540 2.340 2.530 41,923,296 +0.19(+8.12%)
Feb 08, 2022 2.280 2.375 2.260 2.340 20,945,444 +0.04(+1.74%)
Feb 07, 2022 2.370 2.490 2.300 2.300 16,469,227 -0.05(-2.13%)
Feb 04, 2022 2.360 2.390 2.250 2.350 22,380,618 +0.04(+1.73%)
Feb 03, 2022 2.460 2.300 2.310 16,767,746 -0.27(-10.47%)
Feb 02, 2022 2.900 2.900 2.560 2.580 23,288,804 -0.28(-9.79%)
Feb 01, 2022 2.760 2.930 2.610 2.860 27,405,694 +0.21(+7.92%)
Jan 31, 2022 2.340 2.650 27,785,158 +0.34(+14.72%)
Jan 28, 2022 2.220 2.350 2.140 2.310 18,071,788 +0.08(+3.59%)
Jan 27, 2022 2.420 2.450 2.220 2.230 18,845,216 -0.13(-5.51%)
Jan 26, 2022 2.350 2.570 2.310 2.360 30,335,078 +0.06(+2.61%)
Jan 25, 2022 2.290 2.390 2.220 2.300 16,117,367 -0.08(-3.36%)
Jan 24, 2022 2.380 2.400 2.100 2.380 35,740,184 -0.09(-3.64%)
Jan 21, 2022 2.490 2.635 2.410 2.470 27,683,012 -0.03(-1.20%)
Jan 20, 2022 2.490 2.720 2.480 2.500 21,502,776 +0.05(+2.04%)
Jan 19, 2022 2.480 2.590 2.430 2.450 16,775,055 -0.02(-0.81%)
Jan 18, 2022 2.480 2.600 2.440 2.470 18,849,916 -0.06(-2.37%)
Jan 14, 2022 2.530 0 +0.00(+0.00%)
Jan 13, 2022 2.730 2.750 2.530 2.530 14,829,471 -0.19(-6.99%)
Jan 12, 2022 2.800 2.868 2.710 2.720 15,104,344 -0.07(-2.51%)
Jan 11, 2022 2.590 2.890 2.550 2.790 26,720,978 +0.20(+7.72%)
Jan 10, 2022 2.670 2.690 2.510 2.590 26,113,888 -0.17(-6.16%)
Jan 07, 2022 2.690 2.840 2.681 2.760 16,431,552 +0.04(+1.47%)
Jan 06, 2022 2.770 2.815 2.570 2.720 27,121,632 -0.07(-2.51%)
Jan 05, 2022 3.010 3.045 2.785 2.790 29,690,304 -0.25(-8.22%)
Jan 04, 2022 3.170 3.235 2.950 3.040 32,777,724 -0.18(-5.59%)
Jan 03, 2022 3.150 3.260 3.010 3.220 23,020,972 +0.11(+3.54%)
Dec 31, 2021 3.210 3.329 3.090 3.110 21,354,204 -0.11(-3.42%)
Dec 30, 2021 3.020 3.370 2.992 3.220 29,783,646 +0.21(+6.98%)
Dec 29, 2021 3.190 3.210 2.980 3.010 22,570,188 -0.18(-5.64%)
Dec 28, 2021 3.310 3.417 3.180 3.190 14,958,532 -0.17(-5.06%)
Dec 27, 2021 3.510 3.535 3.330 3.360 16,204,373 -0.22(-6.15%)
Dec 23, 2021 3.470 3.650 3.320 3.580 19,297,686 +0.10(+2.87%)
Dec 22, 2021 3.460 3.620 3.420 3.480 21,623,172 -0.06(-1.69%)
Dec 21, 2021 3.140 3.580 3.140 3.540 36,032,752 +0.45(+14.56%)
Dec 20, 2021 3.110 3.220 3.060 3.090 15,186,519 -0.14(-4.33%)
Dec 17, 2021 3.010 3.300 2.940 3.230 22,705,136 +0.12(+3.86%)
Dec 16, 2021 3.275 3.320 3.055 3.110 16,709,329 -0.11(-3.42%)
Dec 15, 2021 3.180 3.280 2.975 3.220 27,506,138 +0.03(+0.94%)
Dec 14, 2021 3.280 3.340 3.190 3.190 20,675,756 -0.22(-6.45%)
Dec 13, 2021 3.560 3.630 3.330 3.410 15,300,743 -0.17(-4.75%)
Dec 10, 2021 3.650 3.700 3.490 3.580 13,363,747 -0.02(-0.56%)
Dec 09, 2021 3.710 3.860 3.600 3.600 15,852,671 -0.18(-4.76%)
Dec 08, 2021 3.750 3.950 3.630 3.780 20,106,154 +0.04(+1.07%)
Dec 07, 2021 3.610 3.850 3.600 3.740 19,117,510 +0.13(+3.60%)
Dec 06, 2021 3.230 3.700 3.110 3.610 37,624,448 +0.33(+10.06%)
Dec 03, 2021 3.420 3.420 3.150 3.280 32,838,826 -0.08(-2.38%)
Dec 02, 2021 3.330 3.410 3.240 3.360 24,072,502 +0.01(+0.30%)
Dec 01, 2021 3.760 3.820 3.350 3.350 35,526,064 -0.38(-10.18%)
Nov 30, 2021 3.860 3.950 3.550 3.730 41,387,236 -0.23(-5.81%)
Nov 29, 2021 3.930 3.990 3.820 3.960 19,894,652 +0.04(+1.02%)
Nov 26, 2021 3.800 3.980 3.800 3.920 14,397,488 -0.05(-1.26%)
Nov 24, 2021 3.700 4.075 3.570 3.970 41,562,532 +0.00(+0.00%)
Nov 23, 2021 4.070 4.190 3.900 3.970 28,676,276 -0.13(-3.17%)
Nov 22, 2021 4.310 4.320 3.970 4.100 37,377,592 -0.15(-3.53%)
Nov 19, 2021 4.410 4.490 4.250 4.250 20,920,952 -0.14(-3.19%)
Nov 18, 2021 4.750 4.420 4.370 4.390 38,662,208 -0.38(-7.97%)
Nov 17, 2021 5.020 5.030 4.750 4.770 34,214,020 -0.30(-5.92%)
Nov 16, 2021 5.140 5.141 4.930 5.070 23,929,396 -0.11(-2.12%)
Nov 15, 2021 5.360 5.490 5.140 5.180 20,155,600 -0.23(-4.25%)
Nov 12, 2021 5.560 5.567 5.280 5.410 21,493,978 -0.06(-1.10%)
Nov 11, 2021 5.070 5.970 5.060 5.470 88,067,120 +0.10(+1.86%)
Nov 10, 2021 5.470 5.010 5.370 57,338,392 -0.12(-2.19%)
Nov 09, 2021 5.280 5.595 5.270 5.490 40,267,092 +0.28(+5.37%)
Nov 08, 2021 4.970 5.340 4.960 5.210 34,685,340 +0.28(+5.68%)
Nov 05, 2021 5.100 5.100 4.880 4.930 29,404,936 -0.14(-2.76%)
Nov 04, 2021 5.220 5.301 5.050 5.070 20,694,300 -0.14(-2.69%)
Nov 03, 2021 5.220 5.360 5.110 5.210 23,273,556 +0.00(+0.00%)
Nov 02, 2021 5.440 5.450 5.080 5.210 23,663,720 -0.24(-4.40%)
Nov 01, 2021 5.120 5.500 5.193 5.450 23,581,384 +0.35(+6.86%)
Oct 29, 2021 5.154 5.235 5.030 5.100 20,742,448 -0.15(-2.86%)
Oct 28, 2021 5.010 5.290 5.250 23,533,028 +0.29(+5.85%)
Oct 27, 2021 5.280 5.400 4.950 4.960 28,673,576 -0.28(-5.34%)
Oct 26, 2021 5.470 5.240 24,962,364 -0.26(-4.73%)
Oct 25, 2021 5.250 5.500 23,138,788 +0.30(+5.77%)
Oct 22, 2021 5.600 5.670 5.170 5.200 41,141,188 -0.62(-10.65%)
Oct 21, 2021 5.990 6.073 5.695 5.820 54,447,504 -0.27(-4.43%)
Oct 20, 2021 5.390 6.310 5.320 6.090 125,774,320 +0.77(+14.47%)
Oct 19, 2021 5.040 5.550 4.990 5.320 45,328,260 +0.31(+6.19%)
Oct 18, 2021 5.000 5.090 4.920 5.010 17,773,412 -0.03(-0.60%)
Oct 15, 2021 5.180 5.250 5.030 5.040 20,806,420 -0.12(-2.33%)
Oct 14, 2021 5.240 5.300 5.100 5.160 18,238,068 -0.02(-0.39%)
Oct 13, 2021 5.100 5.270 5.020 5.180 19,589,992 +0.10(+1.97%)
Oct 12, 2021 4.940 5.140 4.920 5.080 16,244,940 +0.16(+3.25%)
Oct 11, 2021 5.010 5.260 4.880 4.920 22,717,998 -0.09(-1.80%)
Oct 08, 2021 5.220 5.290 4.980 5.010 17,697,588 -0.17(-3.28%)
Oct 07, 2021 5.000 5.365 4.950 5.180 33,897,288 +0.28(+5.71%)
Oct 06, 2021 4.690 5.020 4.610 4.900 40,904,636 +0.12(+2.51%)
Oct 05, 2021 4.840 5.050 4.750 4.780 33,945,964 -0.07(-1.44%)
Oct 04, 2021 5.130 5.200 4.810 4.850 68,495,608 -0.50(-9.35%)
Oct 01, 2021 5.530 5.530 5.260 5.350 29,616,856 -0.11(-2.01%)
Sep 30, 2021 5.600 5.634 5.430 5.460 37,721,856 -0.13(-2.33%)
Sep 29, 2021 5.850 5.945 5.560 5.590 35,989,760 -0.21(-3.62%)
Sep 28, 2021 6.100 6.160 5.720 5.800 47,511,764 -0.38(-6.15%)
Sep 27, 2021 6.070 6.250 5.940 6.180 27,749,440 +0.16(+2.66%)
Sep 24, 2021 6.110 6.278 5.930 6.020 32,618,284 -0.12(-1.87%)
Sep 23, 2021 5.970 6.300 5.840 6.135 44,572,940 +0.22(+3.81%)
Sep 22, 2021 5.930 6.030 5.840 5.910 28,764,316 +0.05(+0.85%)
Sep 21, 2021 6.100 6.250 5.820 5.860 46,670,576 -0.21(-3.46%)
Sep 20, 2021 6.290 6.440 5.910 6.070 42,166,600 -0.47(-7.19%)
Sep 17, 2021 6.310 6.640 6.300 6.540 52,196,660 +0.23(+3.65%)
Sep 16, 2021 6.330 6.473 6.273 6.310 25,806,644 -0.10(-1.56%)
Sep 15, 2021 6.300 6.500 6.180 6.410 30,886,960 +0.08(+1.26%)
Sep 14, 2021 6.600 6.680 6.270 6.330 41,758,608 -0.28(-4.24%)
Sep 13, 2021 6.860 6.860 6.490 6.610 32,382,478 -0.19(-2.79%)
Sep 10, 2021 7.030 7.260 6.780 6.800 28,870,656 -0.19(-2.72%)
Sep 09, 2021 6.870 7.290 6.840 6.990 34,618,600 +0.15(+2.19%)
Sep 08, 2021 7.350 7.350 6.820 6.840 35,461,228 -0.54(-7.32%)
Sep 07, 2021 7.300 7.670 7.280 7.380 25,624,550 +0.14(+1.93%)
Sep 03, 2021 7.300 7.480 7.135 7.240 15,531,273 -0.07(-0.96%)
Sep 02, 2021 7.420 7.565 7.290 7.310 20,486,816 -0.07(-0.95%)
Sep 01, 2021 7.170 7.750 7.120 7.380 38,002,156 +0.17(+2.36%)
Aug 31, 2021 7.150 7.370 7.080 7.210 22,393,124 +0.03(+0.42%)
Aug 30, 2021 7.100 7.474 6.860 7.180 41,377,204 +0.24(+3.46%)
Aug 27, 2021 6.710 7.170 6.680 6.940 30,969,036 +0.28(+4.20%)
Aug 26, 2021 6.940 7.040 6.660 6.660 25,107,960 -0.32(-4.58%)
Aug 25, 2021 7.010 7.200 6.860 6.980 34,593,696 -0.14(-1.97%)
Aug 24, 2021 6.740 7.425 6.630 7.120 68,487,440 +0.43(+6.43%)
Aug 23, 2021 6.590 6.810 6.420 6.690 25,332,996 +0.06(+0.90%)
Aug 20, 2021 6.280 6.920 6.233 6.630 45,135,424 +0.39(+6.25%)
Aug 19, 2021 6.740 6.820 6.144 6.240 56,134,776 -0.58(-8.50%)
Aug 18, 2021 6.960 7.070 6.750 6.820 35,404,556 -0.13(-1.87%)
Aug 17, 2021 6.680 7.310 6.570 6.950 52,409,904 +0.08(+1.24%)
Aug 16, 2021 7.290 7.310 6.720 6.865 77,432,912 -0.68(-9.07%)
Aug 13, 2021 6.960 7.860 6.690 7.550 220,813,376 -1.86(-19.77%)
Aug 12, 2021 9.970 10.01 9.340 9.410 77,631,408 -0.42(-4.27%)
Aug 11, 2021 10.37 10.41 9.670 9.830 31,918,722 -0.47(-4.56%)
Aug 10, 2021 10.50 10.69 10.07 10.30 19,923,012 -0.17(-1.62%)
Aug 09, 2021 9.900 10.61 9.890 10.47 27,897,516 +0.64(+6.51%)
Aug 06, 2021 9.940 10.15 9.755 9.830 14,915,544 -0.15(-1.50%)
Aug 05, 2021 9.670 10.02 9.470 9.980 18,088,004 +0.37(+3.85%)
Aug 04, 2021 10.30 10.31 9.590 9.610 35,071,672 -0.70(-6.79%)
Aug 03, 2021 10.36 10.50 10.15 10.31 20,462,084 -0.10(-0.96%)
Aug 02, 2021 9.970 10.60 9.940 10.41 31,781,846 +0.47(+4.73%)
Jul 30, 2021 9.790 10.27 9.730 9.940 24,573,174 -0.04(-0.40%)
Jul 29, 2021 9.950 10.68 9.620 9.980 46,342,352 +0.04(+0.40%)
Jul 28, 2021 9.430 10.13 9.390 9.940 31,918,746 +0.62(+6.65%)
Jul 27, 2021 9.090 9.560 8.810 9.320 29,688,124 +0.16(+1.75%)
Jul 26, 2021 9.100 9.450 9.070 9.160 21,704,340 -0.02(-0.22%)
Jul 23, 2021 9.370 9.620 9.170 9.180 28,292,630 -0.32(-3.37%)
Jul 22, 2021 9.920 10.07 9.450 9.500 30,180,916 -0.50(-5.00%)
Jul 21, 2021 9.780 10.34 9.670 10.00 43,028,688 -0.14(-1.38%)
Jul 20, 2021 9.520 10.21 9.280 10.14 44,520,496 +0.70(+7.42%)
Jul 19, 2021 8.980 9.660 8.840 9.440 39,505,848 +0.17(+1.83%)
Jul 16, 2021 10.18 10.18 9.160 9.270 56,226,576 -0.82(-8.13%)
Jul 15, 2021 9.640 10.37 9.460 10.09 42,446,924 +0.31(+3.17%)
Jul 14, 2021 10.35 10.57 9.740 9.780 49,303,748 -0.62(-5.96%)
Jul 13, 2021 10.69 11.15 10.35 10.40 37,728,228 -0.51(-4.67%)
Jul 12, 2021 11.17 11.37 10.78 10.91 38,620,008 -0.23(-2.06%)
Jul 09, 2021 11.04 11.22 10.78 11.14 36,119,956 +0.14(+1.27%)
Jul 08, 2021 10.44 11.22 10.31 11.00 59,064,668 +0.05(+0.46%)
Jul 07, 2021 11.84 11.91 10.75 10.95 84,852,600 -0.94(-7.91%)
Jul 06, 2021 12.32 12.60 11.75 11.89 74,267,480 +0.24(+2.06%)
Jul 02, 2021 11.98 12.39 11.44 11.65 76,696,424 -0.59(-4.82%)
Jul 01, 2021 13.00 13.09 11.95 12.24 101,593,712 -0.93(-7.06%)
Jun 30, 2021 13.24 13.69 12.81 13.17 67,969,928 -0.23(-1.72%)
Jun 29, 2021 14.24 14.29 13.27 13.40 102,220,936 -1.00(-6.94%)
Jun 28, 2021 14.03 15.18 13.80 14.40 176,668,912 +0.36(+2.56%)
Jun 25, 2021 14.17 14.69 13.70 14.04 141,520,256 -0.35(-2.43%)
Jun 24, 2021 13.56 14.41 12.61 14.39 173,526,384 +0.78(+5.73%)
Jun 23, 2021 13.80 14.28 13.12 13.61 142,703,024 +0.12(+0.89%)
Jun 22, 2021 13.48 14.43 12.92 13.49 233,005,088 -0.01(-0.07%)
Jun 21, 2021 12.02 13.96 11.51 13.50 333,613,440 +2.10(+18.42%)
Jun 18, 2021 11.00 12.10 10.85 11.40 140,929,856 +0.17(+1.51%)
Jun 17, 2021 11.17 11.50 10.75 11.23 78,050,216 +0.14(+1.26%)
Jun 16, 2021 11.04 11.34 10.36 11.09 99,478,208 -0.18(-1.60%)
Jun 15, 2021 11.75 12.54 10.79 11.27 140,727,776 +0.00(+0.00%)
Jun 14, 2021 10.38 11.92 9.940 11.27 180,296,208 +1.27(+12.70%)
Jun 11, 2021 10.81 10.90 9.710 10.00 86,156,384 -0.69(-6.45%)
Jun 10, 2021 11.07 11.61 10.20 10.69 95,758,520 +0.09(+0.85%)
Jun 09, 2021 14.67 15.00 10.25 10.60 310,362,208 -1.03(-8.86%)
Jun 08, 2021 7.900 12.20 7.830 11.63 224,639,616 +3.87(+49.87%)
Jun 07, 2021 7.680 7.950 7.520 7.760 41,289,568 -0.53(-6.39%)
Jun 04, 2021 8.330 8.420 8.060 8.290 11,911,468 +0.01(+0.12%)
Jun 03, 2021 8.390 8.750 8.252 8.280 19,770,908 -0.22(-2.59%)
Jun 02, 2021 7.780 8.580 7.670 8.500 25,094,094 +0.76(+9.82%)
Jun 01, 2021 8.010 8.010 7.660 7.740 17,534,124 -0.20(-2.52%)
May 28, 2021 8.546 8.546 7.800 7.940 20,974,802 -0.41(-4.91%)
May 27, 2021 8.130 8.810 8.000 8.350 22,277,684 +0.20(+2.45%)
May 26, 2021 7.870 8.310 7.645 8.150 15,791,105 +0.31(+3.95%)
May 25, 2021 8.200 8.280 7.700 7.840 20,894,110 -0.34(-4.16%)
May 24, 2021 9.100 9.100 8.020 8.180 27,094,174 -1.14(-12.23%)
May 21, 2021 9.240 9.429 9.122 9.320 3,673,443 +0.03(+0.32%)
May 20, 2021 9.150 9.590 9.100 9.290 5,675,587 +0.17(+1.86%)
May 19, 2021 8.570 9.160 8.451 9.120 7,204,587 +0.13(+1.45%)
May 18, 2021 8.430 9.390 8.350 8.990 11,095,470 +0.21(+2.39%)
May 17, 2021 9.570 9.600 8.520 8.780 15,153,137 -1.01(-10.32%)
May 14, 2021 8.720 9.950 8.499 9.790 27,264,756 +1.68(+20.72%)
May 13, 2021 10.01 10.15 7.950 8.110 42,655,492 -3.36(-29.29%)
May 12, 2021 11.83 12.27 11.26 11.47 12,421,666 -0.31(-2.63%)
May 11, 2021 11.08 12.13 11.07 11.78 6,457,127 -0.10(-0.84%)
May 10, 2021 12.65 12.67 11.85 11.88 4,513,593 -0.73(-5.79%)
May 07, 2021 12.90 13.30 12.29 12.61 4,251,529 -0.04(-0.32%)
May 06, 2021 12.31 13.24 11.96 12.65 7,212,812 +0.07(+0.56%)
May 05, 2021 13.66 13.73 12.40 12.58 5,008,146 -0.85(-6.33%)
May 04, 2021 12.76 13.47 12.12 13.43 5,371,011 +0.35(+2.68%)
May 03, 2021 13.91 13.94 12.92 13.08 4,661,487 -0.79(-5.70%)
Apr 30, 2021 13.94 14.38 13.74 13.87 2,956,300 -0.29(-2.05%)
Apr 29, 2021 15.44 15.45 14.13 14.16 4,170,241 -1.03(-6.78%)
Apr 28, 2021 14.90 15.30 14.31 15.19 6,614,521 +0.07(+0.46%)
Apr 27, 2021 14.94 15.22 14.42 15.12 9,213,065 +0.96(+6.78%)
Apr 26, 2021 13.61 14.44 13.56 14.16 5,463,892 +0.62(+4.58%)
Apr 23, 2021 13.33 13.67 13.09 13.54 3,345,900 +0.44(+3.36%)
Apr 22, 2021 12.89 13.94 12.40 13.10 9,134,373 +0.61(+4.88%)
Apr 21, 2021 12.03 12.54 11.80 12.49 3,619,279 +0.42(+3.48%)
Apr 20, 2021 12.34 12.36 11.71 12.07 4,332,059 -0.24(-1.95%)
Apr 19, 2021 12.41 12.55 11.82 12.31 4,074,310 -0.13(-1.05%)
Apr 16, 2021 12.61 12.71 12.32 12.44 4,689,000 -0.28(-2.20%)
Apr 15, 2021 13.75 13.82 12.68 12.72 7,272,105 -0.81(-5.99%)
Apr 14, 2021 14.34 14.38 13.51 13.53 4,799,980 -0.74(-5.19%)
Apr 13, 2021 13.59 14.38 13.59 14.27 4,811,679 +0.67(+4.93%)
Apr 12, 2021 13.60 13.88 13.34 13.60 5,563,034 -0.05(-0.37%)
Apr 09, 2021 14.00 14.05 13.30 13.65 8,707,900 -0.43(-3.05%)
Apr 08, 2021 14.50 14.92 13.96 14.08 8,058,181 -0.25(-1.74%)
Apr 07, 2021 15.51 15.53 14.26 14.33 6,815,329 -1.19(-7.67%)
Apr 06, 2021 15.52 15.94 15.39 15.52 2,794,183 +0.20(+1.31%)
Apr 05, 2021 15.90 15.99 15.15 15.32 2,801,376 -0.33(-2.11%)
Apr 01, 2021 16.11 16.62 15.64 15.65 4,564,800 -0.15(-0.95%)
Mar 31, 2021 15.44 16.23 15.27 15.80 4,798,420 +0.70(+4.64%)
Mar 30, 2021 15.19 15.25 14.42 15.10 4,662,306 -0.16(-1.05%)
Mar 29, 2021 16.02 16.14 15.24 15.26 3,993,300 -0.95(-5.86%)
Mar 26, 2021 15.86 16.46 15.57 16.21 4,904,900 +0.45(+2.86%)
Mar 25, 2021 15.65 16.28 15.55 15.76 4,883,525 -0.54(-3.31%)
Mar 24, 2021 16.65 17.03 16.03 16.30 5,353,667 -0.26(-1.57%)
Mar 23, 2021 17.82 17.87 16.45 16.56 4,104,963 -1.42(-7.90%)
Mar 22, 2021 17.90 18.22 17.46 17.98 3,802,948 +0.12(+0.67%)
Mar 19, 2021 17.42 18.04 16.83 17.86 7,467,400 +0.60(+3.48%)
Mar 18, 2021 18.17 18.40 17.12 17.26 5,805,670 -1.58(-8.39%)
Mar 17, 2021 17.93 19.12 17.66 18.84 3,421,647 +0.50(+2.73%)
Mar 16, 2021 19.32 20.09 17.81 18.34 5,326,583 -0.77(-4.03%)
Mar 15, 2021 18.85 20.11 18.79 19.11 7,913,347 +0.47(+2.52%)
Mar 12, 2021 18.19 18.90 17.52 18.64 5,189,100 -0.47(-2.46%)
Mar 11, 2021 17.00 19.35 16.95 19.11 11,536,118 +2.48(+14.91%)
Mar 10, 2021 16.87 17.10 15.70 16.63 10,510,636 -0.36(-2.12%)
Mar 09, 2021 17.39 17.46 15.71 16.99 10,229,830 +1.05(+6.59%)
Mar 08, 2021 17.57 18.18 15.50 15.94 10,070,888 -1.83(-10.30%)
Mar 05, 2021 17.29 17.90 15.06 17.77 6,696,800 +0.63(+3.68%)
Mar 04, 2021 17.67 18.24 16.34 17.14 5,499,578 -0.85(-4.72%)
Mar 03, 2021 18.76 18.93 17.62 17.99 3,557,734 -0.83(-4.41%)
Mar 02, 2021 19.67 19.82 18.50 18.82 4,138,113 -0.76(-3.88%)
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.