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

Histogenics Cp (NQ: HSGX )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.1200 0.1310 0.1125 0.1238 4,082,349 -0.00(-2.83%)
Feb 27, 2019 0.1290 0.1315 0.1250 0.1274 3,542,380 -0.00(-2.00%)
Feb 26, 2019 0.1300 0.1300 0.1300 0.1300 4,875,817 -0.00(-1.37%)
Feb 25, 2019 0.1300 0.1340 0.1290 0.1318 2,901,609 +0.00(+1.38%)
Feb 22, 2019 0.1300 0.1300 0.1300 0.1300 2,718,900 -0.00(-2.69%)
Feb 21, 2019 0.1342 0.1355 0.1280 0.1336 3,655,925 +0.00(+1.21%)
Feb 20, 2019 0.1300 0.1383 0.1275 0.1320 4,414,892 +0.00(+1.54%)
Feb 19, 2019 0.1300 0.1300 0.1300 0.1300 4,646,698 +0.00(+0.00%)
Feb 15, 2019 0.1300 0.1300 0.1300 0.1300 3,051,000 -0.00(-1.74%)
Feb 14, 2019 0.1336 0.1340 0.1285 0.1323 4,207,963 -0.00(-1.27%)
Feb 13, 2019 0.1310 0.1360 0.1260 0.1340 6,144,062 +0.00(+3.08%)
Feb 12, 2019 0.1400 0.1400 0.1200 0.1300 8,626,204 +0.00(+0.08%)
Feb 11, 2019 0.1396 0.1410 0.1270 0.1299 10,761,471 +0.00(+1.48%)
Feb 08, 2019 0.1100 0.1500 0.1050 0.1280 35,093,500 -0.05(-26.61%)
Feb 07, 2019 0.1750 0.1970 0.1700 0.1744 6,813,082 +0.00(+1.40%)
Feb 06, 2019 0.1732 0.1734 0.1670 0.1720 2,643,421 +0.00(+2.44%)
Feb 05, 2019 0.1735 0.1800 0.1650 0.1679 3,625,020 -0.01(-4.76%)
Feb 04, 2019 0.1700 0.1850 0.1580 0.1763 7,513,045 -0.00(-2.06%)
Feb 01, 2019 0.2100 0.2200 0.1700 0.1800 14,754,600 -0.03(-13.46%)
Jan 31, 2019 0.1400 0.2230 0.1369 0.2080 41,486,904 +0.07(+50.72%)
Jan 30, 2019 0.1378 0.1390 0.1300 0.1380 2,613,591 +0.00(+1.02%)
Jan 29, 2019 0.1397 0.1420 0.1350 0.1366 2,512,726 -0.00(-0.29%)
Jan 28, 2019 0.1400 0.1450 0.1350 0.1370 3,667,023 -0.00(-2.14%)
Jan 25, 2019 0.1400 0.1400 0.1300 0.1400 3,624,700 -0.00(-0.85%)
Jan 24, 2019 0.1472 0.1475 0.1359 0.1412 2,900,628 -0.00(-0.98%)
Jan 23, 2019 0.1450 0.1550 0.1410 0.1426 3,155,661 -0.00(-2.86%)
Jan 22, 2019 0.1510 0.1510 0.1329 0.1468 3,553,080 -0.01(-5.29%)
Jan 18, 2019 0.1590 0.1640 0.1490 0.1550 3,271,700 +0.01(+3.33%)
Jan 17, 2019 0.1400 0.1700 0.1300 0.1500 11,702,757 +0.01(+4.90%)
Jan 16, 2019 0.1480 0.1490 0.1305 0.1430 3,926,061 -0.01(-4.67%)
Jan 15, 2019 0.1600 0.1700 0.1400 0.1500 5,018,555 -0.01(-6.25%)
Jan 14, 2019 0.1600 0.1700 0.1600 0.1600 4,555,374 -0.01(-5.88%)
Jan 11, 2019 0.1800 0.1800 0.1550 0.1700 7,822,900 -0.01(-2.91%)
Jan 10, 2019 0.1836 0.1840 0.1740 0.1751 5,909,069 -0.01(-6.91%)
Jan 09, 2019 0.1935 0.1940 0.1700 0.1881 9,640,505 -0.00(-1.00%)
Jan 08, 2019 0.2000 0.2100 0.1900 0.1900 9,182,935 -0.02(-11.55%)
Jan 07, 2019 0.2300 0.2300 0.1890 0.2148 16,204,247 -0.01(-4.53%)
Jan 04, 2019 0.2500 0.2670 0.2030 0.2250 39,358,000 +0.04(+22.28%)
Jan 03, 2019 0.1250 0.2790 0.1240 0.1840 91,673,984 +0.06(+50.08%)
Jan 02, 2019 0.0892 0.1325 0.0800 0.1226 20,864,880 +0.03(+36.22%)
Dec 31, 2018 0.1000 0.1000 0.0800 0.0900 7,297,300 -0.00(-2.17%)
Dec 28, 2018 0.1050 0.1080 0.0900 0.0920 8,746,800 -0.00(-3.26%)
Dec 27, 2018 0.1220 0.1220 0.0800 0.0951 10,695,423 -0.02(-17.30%)
Dec 26, 2018 0.1300 0.1304 0.1036 0.1150 9,213,705 -0.01(-11.54%)
Dec 24, 2018 0.1100 0.1500 0.1100 0.1300 25,439,500 -0.34(-72.34%)
Dec 21, 2018 0.4800 0.4800 0.4200 0.4700 12,549,600 -0.00(-0.72%)
Dec 20, 2018 0.5075 0.5380 0.4600 0.4734 2,945,191 -0.06(-10.68%)
Dec 19, 2018 0.5100 0.5500 0.4600 0.5300 3,767,993 +0.00(+0.04%)
Dec 18, 2018 0.5759 0.5759 0.5010 0.5298 2,915,580 -0.04(-7.05%)
Dec 17, 2018 0.5500 0.5800 0.5300 0.5700 3,297,950 +0.02(+3.64%)
Dec 14, 2018 0.5200 0.5700 0.5200 0.5500 2,704,900 +0.03(+6.26%)
Dec 13, 2018 0.5200 0.5451 0.4967 0.5176 1,573,853 -0.02(-3.25%)
Dec 12, 2018 0.4424 0.5800 0.4300 0.5350 7,576,893 +0.09(+20.93%)
Dec 11, 2018 0.4630 0.4700 0.4300 0.4424 611,131 -0.02(-4.88%)
Dec 10, 2018 0.4699 0.4849 0.4600 0.4651 805,697 -0.02(-4.10%)
Dec 07, 2018 0.4300 0.5000 0.4300 0.4850 2,182,500 +0.06(+14.31%)
Dec 06, 2018 0.4423 0.4423 0.4200 0.4243 876,196 +0.00(+1.02%)
Dec 04, 2018 0.4200 0.4300 0.4200 0.4200 1,018,800 +0.00(+0.48%)
Dec 03, 2018 0.4504 0.4540 0.4140 0.4180 1,551,931 -0.01(-2.34%)
Nov 30, 2018 0.4790 0.4790 0.4150 0.4280 2,450,200 -0.05(-9.88%)
Nov 29, 2018 0.4700 0.5000 0.4600 0.4749 3,169,631 -0.07(-12.06%)
Nov 28, 2018 0.5300 0.5500 0.4600 0.5400 1,372,351 +0.01(+1.89%)
Nov 27, 2018 0.5700 0.5700 0.5100 0.5300 1,437,771 -0.02(-3.64%)
Nov 26, 2018 0.5500 0.5900 0.5400 0.5500 3,047,438 +0.02(+3.77%)
Nov 23, 2018 0.5490 0.5500 0.5050 0.5300 1,162,300 -0.01(-1.82%)
Nov 21, 2018 0.5398 0.5398 0.5398 0 +0.09(+20.01%)
Nov 20, 2018 0.4479 0.4532 0.4200 0.4498 954,363 -0.00(-0.04%)
Nov 19, 2018 0.4680 0.4680 0.4300 0.4500 981,657 +0.00(+0.90%)
Nov 16, 2018 0.4500 0.4500 0.4150 0.4460 1,486,000 +0.01(+1.36%)
Nov 15, 2018 0.4000 0.4600 0.3750 0.4400 3,132,768 +0.04(+10.00%)
Nov 14, 2018 0.4300 0.4400 0.3800 0.4000 3,289,091 -0.04(-9.09%)
Nov 13, 2018 0.4701 0.4770 0.4300 0.4400 2,665,291 -0.04(-7.52%)
Nov 12, 2018 0.5100 0.5400 0.4500 0.4758 4,876,971 -0.03(-6.71%)
Nov 09, 2018 0.5400 0.5400 0.5100 0.5100 1,804,700 -0.03(-5.56%)
Nov 08, 2018 0.5147 0.5500 0.5010 0.5400 3,520,414 +0.01(+0.93%)
Nov 07, 2018 0.5600 0.5610 0.5301 0.5350 3,874,075 -0.03(-4.63%)
Nov 06, 2018 0.5600 0.5900 0.5400 0.5610 2,726,441 +0.01(+2.26%)
Nov 05, 2018 0.5600 0.5700 0.5355 0.5486 3,046,650 -0.00(-0.25%)
Nov 02, 2018 0.5600 0.6000 0.5200 0.5500 6,683,600 -0.12(-17.78%)
Nov 01, 2018 0.6800 0.6900 0.6201 0.6689 6,359,599 -0.02(-3.06%)
Oct 31, 2018 0.6900 0.7300 0.6700 0.6900 2,568,492 +0.01(+2.22%)
Oct 30, 2018 0.7150 0.7150 0.6500 0.6750 2,986,343 -0.04(-4.97%)
Oct 29, 2018 0.8100 0.8100 0.6600 0.7103 9,374,813 -0.07(-8.94%)
Oct 26, 2018 0.8000 0.8200 0.7500 0.7800 6,939,300 +0.03(+4.00%)
Oct 25, 2018 0.7500 0.8400 0.7200 0.7500 11,686,041 +0.04(+5.63%)
Oct 24, 2018 0.7200 0.7860 0.7100 0.7100 5,702,796 -0.01(-1.39%)
Oct 23, 2018 0.6800 0.7500 0.6500 0.7200 4,286,930 +0.03(+4.35%)
Oct 22, 2018 0.7600 0.7700 0.6800 0.6900 4,627,129 -0.04(-4.96%)
Oct 19, 2018 0.7000 0.7950 0.6700 0.7260 12,629,499 -0.15(-17.50%)
Oct 18, 2018 0.7800 0.9500 0.7700 0.8800 25,921,136 +0.14(+18.92%)
Oct 17, 2018 0.6600 0.7500 0.6300 0.7400 14,344,720 +0.06(+8.87%)
Oct 16, 2018 0.6877 0.7399 0.6200 0.6797 13,941,586 +0.05(+7.89%)
Oct 15, 2018 0.5700 0.6400 0.5600 0.6300 10,331,430 +0.07(+11.90%)
Oct 12, 2018 0.5910 0.6050 0.5350 0.5630 7,729,000 +0.06(+12.60%)
Oct 11, 2018 0.5500 0.5600 0.5000 0.5000 5,263,889 -0.02(-3.85%)
Oct 10, 2018 0.5800 0.6300 0.5000 0.5200 7,763,921 -0.04(-7.14%)
Oct 09, 2018 0.5900 0.5900 0.5550 0.5600 2,606,891 -0.03(-5.08%)
Oct 08, 2018 0.6300 0.6300 0.5800 0.5900 2,791,793 -0.01(-1.67%)
Oct 05, 2018 0.5500 0.6500 0.5400 0.6000 17,096,900 -0.40(-40.00%)
Oct 04, 2018 0.6800 1.430 0.6700 1.000 45,950,620 +0.34(+51.52%)
Oct 03, 2018 0.5900 0.7100 0.5700 0.6600 3,943,727 +0.10(+18.90%)
Oct 02, 2018 0.5790 0.5840 0.5500 0.5551 707,224 -0.01(-2.61%)
Oct 01, 2018 0.5300 0.5900 0.5200 0.5700 1,074,323 +0.02(+4.59%)
Sep 28, 2018 0.5700 0.5820 0.5200 0.5450 1,997,400 -0.02(-2.68%)
Sep 27, 2018 0.6300 0.6500 0.5500 0.5600 5,451,191 -0.01(-1.75%)
Sep 26, 2018 0.5800 0.6000 0.5700 0.5700 1,205,109 -0.02(-3.39%)
Sep 25, 2018 0.6200 0.6300 0.5600 0.5900 554,436 -0.03(-4.84%)
Sep 24, 2018 0.6400 0.6400 0.6100 0.6200 780,996 +0.02(+2.82%)
Sep 21, 2018 0.6300 0.6350 0.5900 0.6030 1,501,500 +0.00(+0.50%)
Sep 20, 2018 0.5700 0.6400 0.5600 0.6000 1,907,971 +0.04(+7.12%)
Sep 19, 2018 0.5312 0.5799 0.5310 0.5601 647,213 +0.02(+3.72%)
Sep 18, 2018 0.5600 0.5800 0.5300 0.5400 481,889 -0.00(-0.55%)
Sep 17, 2018 0.5561 0.5800 0.5400 0.5430 511,334 +0.01(+2.45%)
Sep 14, 2018 0.5800 0.5900 0.5100 0.5300 1,246,200 -0.05(-9.23%)
Sep 13, 2018 0.6341 0.6621 0.5801 0.5839 1,359,520 -0.06(-8.77%)
Sep 12, 2018 0.6900 0.7000 0.6000 0.6400 1,349,532 -0.02(-3.03%)
Sep 11, 2018 0.6500 0.6800 0.6000 0.6600 2,112,635 +0.03(+5.25%)
Sep 10, 2018 0.7200 0.7400 0.6100 0.6271 2,948,151 -0.09(-12.29%)
Sep 07, 2018 0.7000 0.7890 0.6650 0.7150 2,424,900 +0.00(+0.61%)
Sep 06, 2018 0.7600 0.8000 0.6850 0.7107 4,524,870 -0.05(-6.49%)
Sep 05, 2018 0.8000 1.140 0.7350 0.7600 14,527,511 -2.01(-72.56%)
Sep 04, 2018 2.960 3.000 2.700 2.770 544,936 -0.15(-5.14%)
Aug 31, 2018 2.920 2.920 2.920 0 +0.37(+14.51%)
Aug 30, 2018 2.550 2.666 2.550 2.550 111,922 -0.02(-0.78%)
Aug 29, 2018 2.500 2.580 2.430 2.570 120,342 +0.09(+3.63%)
Aug 28, 2018 2.500 2.510 2.440 2.480 143,183 +0.00(+0.00%)
Aug 27, 2018 2.430 2.500 2.430 2.480 83,371 +0.07(+2.90%)
Aug 24, 2018 2.360 2.460 2.320 2.410 153,300 +0.03(+1.26%)
Aug 23, 2018 2.380 2.501 2.370 2.380 170,314 +0.00(+0.00%)
Aug 22, 2018 2.470 2.480 2.380 2.380 161,417 -0.08(-3.25%)
Aug 21, 2018 2.580 2.580 2.450 2.460 527,327 -0.14(-5.38%)
Aug 20, 2018 2.600 2.620 2.510 2.600 94,784 -0.04(-1.52%)
Aug 17, 2018 2.700 2.700 2.610 2.640 176,400 -0.07(-2.58%)
Aug 16, 2018 2.640 2.750 2.640 2.710 223,750 +0.06(+2.26%)
Aug 15, 2018 2.680 2.750 2.640 2.650 285,916 -0.05(-1.85%)
Aug 14, 2018 2.630 2.830 2.630 2.700 345,535 +0.08(+3.25%)
Aug 13, 2018 2.420 2.660 2.420 2.615 592,312 +0.18(+7.17%)
Aug 10, 2018 2.420 2.470 2.350 2.440 173,500 +0.04(+1.67%)
Aug 09, 2018 2.450 2.450 2.280 2.400 365,274 +0.10(+4.35%)
Aug 08, 2018 2.350 2.371 2.250 2.300 63,097 -0.04(-1.50%)
Aug 07, 2018 2.320 2.419 2.287 2.335 89,636 -0.02(-0.64%)
Aug 06, 2018 2.400 2.414 2.320 2.350 118,483 -0.06(-2.49%)
Aug 03, 2018 2.400 2.500 2.360 2.410 650,400 +0.03(+1.26%)
Aug 02, 2018 2.290 2.430 2.271 2.380 174,357 +0.10(+4.39%)
Aug 01, 2018 2.250 2.360 2.250 2.280 193,785 +0.07(+3.17%)
Jul 31, 2018 2.250 2.270 2.190 2.210 110,288 -0.06(-2.64%)
Jul 30, 2018 2.300 2.400 2.200 2.270 49,884 +0.07(+3.18%)
Jul 27, 2018 2.580 2.580 2.120 2.200 165,800 +0.03(+1.38%)
Jul 26, 2018 2.310 2.335 2.141 2.170 62,726 -0.16(-6.87%)
Jul 25, 2018 2.350 2.390 2.310 2.330 73,568 -0.03(-1.27%)
Jul 24, 2018 2.390 2.390 2.360 2.360 72,842 -0.01(-0.42%)
Jul 23, 2018 2.400 2.400 2.350 2.370 29,995 +0.00(+0.00%)
Jul 20, 2018 2.400 2.500 2.350 2.370 49,551 -0.06(-2.47%)
Jul 19, 2018 2.400 2.430 2.350 2.430 149,173 +0.03(+1.25%)
Jul 18, 2018 2.420 2.430 2.400 2.400 31,585 -0.04(-1.64%)
Jul 17, 2018 2.440 2.470 2.410 2.440 99,219 -0.02(-0.81%)
Jul 16, 2018 2.500 2.509 2.430 2.460 100,059 -0.03(-1.21%)
Jul 13, 2018 2.530 2.544 2.460 2.490 36,927 -0.02(-0.79%)
Jul 12, 2018 2.500 2.570 2.480 2.510 26,460 +0.05(+2.03%)
Jul 11, 2018 2.500 2.520 2.450 2.460 46,690 -0.03(-1.20%)
Jul 10, 2018 2.500 2.575 2.490 2.490 22,431 +0.01(+0.40%)
Jul 09, 2018 2.490 2.510 2.450 2.480 67,827 +0.00(+0.00%)
Jul 06, 2018 2.550 2.565 2.460 2.480 55,063 -0.05(-1.98%)
Jul 05, 2018 2.523 2.610 2.460 2.530 11,600 +0.03(+1.20%)
Jul 03, 2018 2.500 2.500 2.500 0 +0.05(+2.04%)
Jul 02, 2018 2.520 2.610 2.440 2.450 35,203 -0.05(-2.00%)
Jun 29, 2018 2.530 2.480 2.500 35,265 +0.01(+0.40%)
Jun 28, 2018 2.490 2.490 2.422 2.490 55,802 +0.04(+1.63%)
Jun 27, 2018 2.550 2.710 2.380 2.450 126,197 -0.11(-4.30%)
Jun 26, 2018 2.720 2.720 2.510 2.560 130,119 -0.14(-5.19%)
Jun 25, 2018 2.800 2.870 2.690 2.700 62,095 -0.11(-3.91%)
Jun 22, 2018 2.840 2.850 2.762 2.810 77,534 -0.08(-2.77%)
Jun 21, 2018 2.880 2.970 2.810 2.890 135,202 +0.06(+2.12%)
Jun 20, 2018 2.920 2.920 2.760 2.830 327,569 +0.12(+4.43%)
Jun 19, 2018 2.880 2.925 2.692 2.710 59,080 -0.15(-5.24%)
Jun 18, 2018 3.010 3.010 2.860 2.860 123,285 -0.11(-3.70%)
Jun 15, 2018 3.050 2.880 2.970 277,485 +0.09(+3.13%)
Jun 14, 2018 2.790 2.910 2.755 2.880 101,763 +0.16(+5.88%)
Jun 13, 2018 2.650 2.784 2.650 2.720 41,662 +0.06(+2.26%)
Jun 12, 2018 2.760 2.850 2.660 2.660 158,140 -0.10(-3.62%)
Jun 11, 2018 2.850 2.889 2.715 2.760 57,034 -0.03(-1.08%)
Jun 08, 2018 2.540 2.890 2.540 2.790 242,996 +0.26(+10.28%)
Jun 07, 2018 2.550 2.690 2.520 2.530 82,622 -0.05(-1.94%)
Jun 06, 2018 2.450 2.600 2.450 2.580 45,578 +0.01(+0.39%)
Jun 05, 2018 2.360 2.600 2.355 2.570 70,361 +0.21(+8.90%)
Jun 04, 2018 2.390 2.390 2.322 2.360 26,744 +0.01(+0.43%)
Jun 01, 2018 2.340 2.390 2.260 2.350 113,658 +0.04(+1.73%)
May 31, 2018 2.270 2.360 2.260 2.310 44,399 +0.05(+2.21%)
May 30, 2018 2.310 2.320 2.260 2.260 33,103 -0.03(-1.31%)
May 29, 2018 2.310 2.360 2.270 2.290 34,351 -0.05(-2.14%)
May 25, 2018 2.340 2.340 2.340 0 +0.00(+0.00%)
May 24, 2018 2.280 2.340 2.229 2.340 104,078 +0.09(+4.00%)
May 23, 2018 2.200 2.260 2.120 2.250 70,486 +0.07(+3.21%)
May 22, 2018 2.230 2.230 2.130 2.180 31,124 -0.04(-1.80%)
May 21, 2018 2.210 2.260 2.190 2.220 38,788 +0.04(+1.83%)
May 18, 2018 2.100 2.180 2.060 2.180 89,823 +0.11(+5.31%)
May 17, 2018 2.050 2.180 2.050 2.070 120,571 -0.08(-3.72%)
May 16, 2018 2.205 2.220 2.150 2.150 93,799 +0.00(+0.00%)
May 15, 2018 2.410 2.435 2.110 2.150 279,050 -0.30(-12.24%)
May 14, 2018 2.510 2.560 2.430 2.450 50,609 -0.09(-3.54%)
May 11, 2018 2.520 2.540 2.401 2.540 83,758 +0.05(+2.01%)
May 10, 2018 2.550 2.613 2.400 2.490 161,081 -0.11(-4.23%)
May 09, 2018 2.550 2.620 2.550 2.600 35,401 +0.01(+0.34%)
May 08, 2018 2.660 2.689 2.550 2.591 38,469 -0.09(-3.31%)
May 07, 2018 2.650 2.690 2.650 2.680 36,441 +0.05(+1.90%)
May 04, 2018 2.601 2.680 2.564 2.630 19,211 -0.03(-1.13%)
May 03, 2018 2.620 2.740 2.620 2.660 13,946 +0.05(+1.92%)
May 02, 2018 2.590 2.640 2.550 2.610 6,950 +0.00(+0.00%)
May 01, 2018 2.660 2.672 2.531 2.610 57,537 -0.04(-1.51%)
Apr 30, 2018 2.650 2.690 2.615 2.650 28,428 +0.01(+0.38%)
Apr 27, 2018 2.600 2.660 2.590 2.640 38,419 +0.04(+1.54%)
Apr 26, 2018 2.670 2.670 2.580 2.600 108,388 -0.07(-2.62%)
Apr 25, 2018 2.690 2.724 2.619 2.670 13,932 -0.03(-1.11%)
Apr 24, 2018 2.670 2.700 2.650 2.700 35,782 +0.02(+0.75%)
Apr 23, 2018 2.690 2.800 2.662 2.680 18,505 +0.00(+0.00%)
Apr 20, 2018 2.700 2.720 2.660 2.680 132,484 -0.01(-0.56%)
Apr 19, 2018 2.740 2.760 2.660 2.695 61,986 -0.03(-0.92%)
Apr 18, 2018 2.740 2.829 2.720 2.720 41,302 +0.00(+0.00%)
Apr 17, 2018 2.820 2.860 2.720 2.720 22,519 -0.12(-4.23%)
Apr 16, 2018 2.880 2.880 2.700 2.840 45,947 -0.04(-1.39%)
Apr 13, 2018 2.840 2.900 2.782 2.880 97,607 +0.04(+1.41%)
Apr 12, 2018 2.760 2.850 2.760 2.840 86,252 +0.08(+2.90%)
Apr 11, 2018 2.760 2.800 2.680 2.760 36,661 +0.08(+2.99%)
Apr 10, 2018 2.790 2.790 2.680 2.680 62,014 -0.05(-1.83%)
Apr 09, 2018 2.840 2.840 2.720 2.730 10,676 -0.07(-2.50%)
Apr 06, 2018 2.790 2.830 2.710 2.800 26,054 +0.00(+0.00%)
Apr 05, 2018 2.850 2.850 2.766 2.800 36,768 -0.04(-1.41%)
Apr 04, 2018 2.670 2.840 2.670 2.840 24,820 +0.17(+6.37%)
Apr 03, 2018 2.720 2.770 2.650 2.670 35,038 -0.02(-0.74%)
Apr 02, 2018 2.780 2.830 2.600 2.690 94,775 -0.06(-2.18%)
Mar 29, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 28, 2018 2.740 2.840 2.700 2.750 15,676 +0.03(+1.10%)
Mar 27, 2018 2.750 2.819 2.674 2.720 69,905 +0.00(+0.00%)
Mar 26, 2018 2.850 2.855 2.650 2.720 95,106 -0.10(-3.55%)
Mar 23, 2018 2.870 2.870 2.759 2.820 46,135 -0.07(-2.42%)
Mar 22, 2018 3.000 3.050 2.830 2.890 73,281 -0.10(-3.34%)
Mar 21, 2018 3.000 3.000 2.930 2.990 214,251 -0.01(-0.33%)
Mar 20, 2018 2.920 3.040 2.910 3.000 124,678 +0.10(+3.45%)
Mar 19, 2018 2.980 3.040 2.835 2.900 180,807 -0.04(-1.36%)
Mar 16, 2018 2.900 2.946 2.700 2.940 85,820 +0.04(+1.38%)
Mar 15, 2018 3.100 3.130 2.740 2.900 260,210 -0.14(-4.61%)
Mar 14, 2018 2.810 3.119 2.800 3.040 348,457 +0.24(+8.53%)
Mar 13, 2018 2.840 2.870 2.800 2.801 26,930 -0.04(-1.55%)
Mar 12, 2018 2.860 2.860 2.820 2.845 23,212 -0.01(-0.52%)
Mar 09, 2018 2.870 2.870 2.830 2.860 106,757 +0.03(+1.06%)
Mar 08, 2018 2.790 2.880 2.745 2.830 96,185 +0.03(+1.07%)
Mar 07, 2018 2.600 2.893 2.600 2.800 146,188 +0.16(+6.06%)
Mar 06, 2018 2.660 2.755 2.600 2.640 142,744 +0.00(+0.00%)
Mar 05, 2018 2.630 2.720 2.621 2.640 43,333 -0.03(-1.12%)
Mar 02, 2018 2.550 2.685 2.500 2.670 24,913 +0.07(+2.69%)
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.