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

Zivo Bioscience (NQ: ZIVO )

1.100 UNCHANGED
Last Price Updated: 1:00 PM EST, Nov 24, 2023 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, 2023 3.000 3.310 3.000 3.305 15,443 -0.01(-0.27%)
Feb 27, 2023 3.350 3.400 3.240 3.314 10,826 -0.08(-2.24%)
Feb 24, 2023 3.660 3.750 3.259 3.390 9,757 -0.11(-3.14%)
Feb 23, 2023 3.620 3.740 3.150 3.500 20,802 -0.12(-3.31%)
Feb 22, 2023 3.580 3.745 3.507 3.620 74,847 +0.10(+2.84%)
Feb 21, 2023 3.500 3.580 3.200 3.520 105,866 +0.33(+10.21%)
Feb 17, 2023 3.040 3.194 3.025 3.194 13,211 +0.19(+6.46%)
Feb 16, 2023 3.075 3.100 2.925 3.000 12,040 -0.10(-3.23%)
Feb 15, 2023 2.800 3.150 2.800 3.100 6,861 +0.04(+1.47%)
Feb 14, 2023 2.900 3.130 2.900 3.055 15,687 +0.14(+4.62%)
Feb 13, 2023 3.070 3.075 2.800 2.920 34,299 -0.44(-13.10%)
Feb 10, 2023 3.420 3.571 3.250 3.360 21,977 -0.01(-0.30%)
Feb 09, 2023 3.322 3.430 3.200 3.370 3,709 +0.02(+0.74%)
Feb 08, 2023 3.421 3.421 3.275 3.345 1,903 +0.03(+0.76%)
Feb 07, 2023 3.400 3.482 3.300 3.320 5,269 -0.12(-3.49%)
Feb 06, 2023 3.430 3.570 3.219 3.440 8,276 +0.04(+1.18%)
Feb 03, 2023 3.400 3.600 3.350 3.400 35,872 +0.06(+1.80%)
Feb 02, 2023 3.490 3.490 3.170 3.340 9,501 -0.12(-3.47%)
Feb 01, 2023 3.600 3.600 3.410 3.460 21,419 -0.18(-4.95%)
Jan 31, 2023 3.350 3.660 3.323 3.640 13,297 +0.37(+11.31%)
Jan 30, 2023 3.160 3.348 3.160 3.270 6,493 +0.13(+4.14%)
Jan 27, 2023 3.090 3.220 3.090 3.140 2,061 +0.10(+3.43%)
Jan 26, 2023 2.970 3.084 2.950 3.036 5,109 +0.03(+0.86%)
Jan 25, 2023 2.910 3.020 2.910 3.010 2,774 +0.02(+0.55%)
Jan 24, 2023 3.010 3.010 2.910 2.994 2,278 -0.02(-0.55%)
Jan 23, 2023 3.020 3.020 2.910 3.010 5,748 +0.00(+0.00%)
Jan 20, 2023 2.920 3.020 2.920 3.010 2,570 +0.02(+0.67%)
Jan 19, 2023 2.800 3.020 2.800 2.990 5,606 +0.07(+2.22%)
Jan 18, 2023 2.900 2.925 2.818 2.925 3,226 +0.02(+0.86%)
Jan 17, 2023 2.820 2.965 2.750 2.900 7,764 +0.21(+7.81%)
Jan 13, 2023 2.853 2.853 2.650 2.690 8,244 +0.11(+4.26%)
Jan 12, 2023 2.530 2.580 2.482 2.580 16,214 +0.19(+7.95%)
Jan 11, 2023 2.390 2.390 2.390 2.390 647 -0.07(-2.85%)
Jan 10, 2023 2.520 2.520 2.392 2.460 3,377 -0.06(-2.53%)
Jan 09, 2023 2.200 2.524 2.160 2.524 5,969 +0.19(+8.32%)
Jan 06, 2023 2.490 2.542 2.245 2.330 19,515 -0.17(-6.80%)
Jan 05, 2023 2.490 2.500 2.460 2.500 4,934 +0.01(+0.40%)
Jan 04, 2023 2.440 2.500 2.440 2.490 2,623 +0.00(+0.00%)
Jan 03, 2023 2.500 2.550 2.440 2.490 13,896 -0.01(-0.40%)
Dec 30, 2022 2.510 2.550 2.465 2.500 8,153 -0.10(-3.85%)
Dec 29, 2022 2.490 2.620 2.450 2.600 16,052 +0.02(+0.58%)
Dec 28, 2022 2.550 2.632 2.514 2.585 8,583 -0.06(-2.45%)
Dec 27, 2022 2.850 2.850 2.602 2.650 2,028 -0.19(-6.53%)
Dec 23, 2022 2.635 2.835 2.635 2.835 5,458 +0.35(+14.31%)
Dec 22, 2022 2.640 2.700 2.480 2.480 10,222 -0.32(-11.43%)
Dec 21, 2022 2.500 2.920 2.400 2.800 33,692 +0.25(+9.80%)
Dec 20, 2022 2.640 2.650 2.520 2.550 1,841 -0.06(-2.11%)
Dec 19, 2022 2.643 2.730 2.500 2.605 8,247 -0.25(-8.92%)
Dec 16, 2022 2.860 2.980 2.610 2.860 26,834 -0.01(-0.35%)
Dec 15, 2022 2.760 2.895 2.630 2.870 18,397 -0.02(-0.69%)
Dec 14, 2022 3.000 3.005 2.890 2.890 5,305 +0.06(+2.08%)
Dec 13, 2022 3.000 3.065 2.780 2.831 20,560 +0.15(+5.64%)
Dec 12, 2022 2.700 2.700 2.570 2.680 18,691 -0.08(-2.90%)
Dec 09, 2022 2.800 2.800 2.620 2.760 10,657 -0.04(-1.43%)
Dec 08, 2022 2.700 2.820 2.700 2.800 3,096 +0.12(+4.48%)
Dec 07, 2022 2.720 2.720 2.510 2.680 6,547 -0.07(-2.55%)
Dec 06, 2022 2.750 2.750 2.750 2.750 1,518 +0.02(+0.73%)
Dec 05, 2022 2.820 2.820 2.720 2.730 6,782 +0.02(+0.83%)
Dec 02, 2022 2.708 2.708 2.708 2.708 1,657 +0.03(+1.03%)
Dec 01, 2022 2.620 2.680 2.620 2.680 10,916 +0.06(+2.29%)
Nov 30, 2022 2.670 2.670 2.620 2.620 11,702 -0.06(-2.24%)
Nov 29, 2022 2.670 2.680 2.670 2.680 1,042 +0.01(+0.37%)
Nov 28, 2022 2.650 2.700 2.650 2.670 20,089 -0.10(-3.71%)
Nov 23, 2022 2.773 161 -0.06(-2.02%)
Nov 22, 2022 2.850 2.850 2.830 2.830 2,997 -0.02(-0.70%)
Nov 21, 2022 2.830 2.850 2.830 2.850 739 -0.04(-1.22%)
Nov 18, 2022 2.930 2.930 2.860 2.885 1,019 +0.02(+0.82%)
Nov 17, 2022 2.820 2.862 2.820 2.862 2,362 +0.05(+1.84%)
Nov 16, 2022 2.842 2.850 2.721 2.810 9,015 +0.01(+0.36%)
Nov 15, 2022 2.800 2.800 2.750 2.800 17,051 -0.04(-1.41%)
Nov 14, 2022 3.000 3.010 2.800 2.840 29,028 -0.11(-3.73%)
Nov 11, 2022 2.800 2.950 2.800 2.950 9,307 +0.15(+5.36%)
Nov 10, 2022 2.880 2.880 2.800 2.800 6,013 -0.03(-1.06%)
Nov 09, 2022 2.910 2.910 2.802 2.830 7,136 -0.09(-3.25%)
Nov 08, 2022 2.930 2.950 2.920 2.925 15,135 -0.08(-2.60%)
Nov 07, 2022 2.937 3.003 2.937 3.003 5,262 -0.07(-2.18%)
Nov 04, 2022 3.070 3.070 3.070 3.070 216 +0.17(+5.86%)
Nov 03, 2022 2.880 2.940 2.850 2.900 9,196 -0.16(-5.23%)
Nov 02, 2022 3.000 3.060 2.890 3.060 42,209 -0.01(-0.32%)
Nov 01, 2022 3.225 3.243 3.060 3.070 6,892 -0.04(-1.29%)
Oct 31, 2022 3.200 3.284 3.110 3.110 2,589 -0.18(-5.47%)
Oct 28, 2022 3.120 3.290 3.120 3.290 1,630 +0.01(+0.30%)
Oct 27, 2022 3.190 3.330 3.175 3.280 1,261 +0.05(+1.55%)
Oct 26, 2022 3.150 3.330 3.080 3.230 32,093 -0.10(-3.00%)
Oct 25, 2022 3.110 3.330 3.100 3.330 22,718 +0.22(+7.07%)
Oct 24, 2022 2.986 3.110 2.986 3.110 4,921 +0.06(+1.97%)
Oct 21, 2022 3.040 3.050 2.960 3.050 5,270 +0.09(+3.04%)
Oct 20, 2022 2.960 2.990 2.955 2.960 1,476 -0.04(-1.33%)
Oct 19, 2022 2.950 3.030 2.950 3.000 2,287 +0.01(+0.33%)
Oct 18, 2022 2.950 3.046 2.922 2.990 3,098 +0.06(+2.05%)
Oct 17, 2022 3.280 3.280 2.920 2.930 9,903 -0.35(-10.67%)
Oct 14, 2022 3.280 3.280 3.280 3.280 1,711 +0.13(+4.19%)
Oct 13, 2022 3.050 3.150 3.019 3.148 9,230 -0.13(-4.02%)
Oct 12, 2022 3.339 3.339 3.150 3.280 2,639 +0.04(+1.23%)
Oct 11, 2022 3.289 3.360 3.216 3.240 25,894 -0.08(-2.56%)
Oct 10, 2022 3.370 3.370 3.310 3.325 2,355 +0.10(+3.26%)
Oct 07, 2022 3.200 3.345 3.200 3.220 3,526 +0.04(+1.26%)
Oct 06, 2022 3.170 3.380 3.150 3.180 4,612 +0.04(+1.27%)
Oct 05, 2022 3.350 3.350 3.070 3.140 28,503 +0.00(+0.00%)
Oct 04, 2022 3.000 3.280 3.000 3.140 21,602 +0.13(+4.32%)
Oct 03, 2022 2.775 3.013 2.775 3.010 10,378 +0.21(+7.50%)
Sep 30, 2022 2.840 3.062 2.750 2.800 46,350 +0.00(+0.00%)
Sep 29, 2022 2.870 2.990 2.750 2.800 8,288 -0.12(-4.11%)
Sep 28, 2022 3.020 3.180 2.920 2.920 25,864 -0.10(-3.31%)
Sep 27, 2022 3.010 3.084 2.850 3.020 6,150 -0.01(-0.33%)
Sep 26, 2022 3.000 3.030 2.980 3.030 1,572 +0.00(+0.00%)
Sep 23, 2022 3.000 3.071 2.820 3.030 5,318 +0.03(+1.00%)
Sep 22, 2022 2.990 3.000 2.800 3.000 15,806 +0.00(+0.00%)
Sep 21, 2022 3.150 3.150 3.000 3.000 30,886 -0.18(-5.66%)
Sep 20, 2022 3.140 3.200 3.060 3.180 9,895 +0.04(+1.27%)
Sep 19, 2022 3.060 3.210 3.060 3.140 5,578 +0.02(+0.64%)
Sep 16, 2022 3.550 3.550 3.020 3.120 57,285 -0.32(-9.30%)
Sep 15, 2022 3.300 3.520 3.300 3.440 4,272 -0.04(-1.15%)
Sep 14, 2022 3.420 3.680 3.420 3.480 9,607 +0.01(+0.29%)
Sep 13, 2022 3.200 3.470 3.130 3.470 4,545 -0.06(-1.70%)
Sep 12, 2022 3.480 3.730 3.470 3.530 4,158 +0.05(+1.58%)
Sep 09, 2022 3.600 3.600 3.475 3.475 21,588 -0.12(-3.47%)
Sep 08, 2022 3.600 3.705 3.600 3.600 6,690 +0.00(+0.00%)
Sep 07, 2022 3.580 3.670 3.520 3.600 12,131 -0.07(-1.91%)
Sep 06, 2022 3.921 3.921 3.500 3.670 18,095 -0.08(-2.13%)
Sep 02, 2022 4.050 4.050 3.750 3.750 15,356 -0.10(-2.72%)
Sep 01, 2022 3.750 3.860 3.750 3.855 9,708 +0.10(+2.80%)
Aug 31, 2022 3.750 3.800 3.750 3.750 12,887 -0.05(-1.32%)
Aug 30, 2022 3.900 4.000 3.750 3.800 20,159 -0.14(-3.55%)
Aug 29, 2022 4.050 4.050 3.780 3.940 12,195 -0.00(-0.10%)
Aug 26, 2022 3.950 4.140 3.840 3.944 8,553 +0.06(+1.65%)
Aug 25, 2022 4.000 4.000 3.860 3.880 4,607 -0.04(-1.02%)
Aug 24, 2022 3.910 4.010 3.900 3.920 10,271 +0.06(+1.55%)
Aug 23, 2022 4.460 4.600 3.750 3.860 63,203 -0.58(-13.06%)
Aug 22, 2022 3.870 4.450 3.850 4.440 61,587 +0.66(+17.31%)
Aug 19, 2022 3.890 3.910 3.785 3.785 3,344 -0.12(-3.20%)
Aug 18, 2022 3.770 4.020 3.770 3.910 6,743 +0.11(+2.89%)
Aug 17, 2022 3.880 3.930 3.800 3.800 5,354 -0.03(-0.78%)
Aug 16, 2022 3.900 3.900 3.830 3.830 1,515 +0.01(+0.26%)
Aug 15, 2022 3.948 3.948 3.780 3.820 3,067 -0.05(-1.29%)
Aug 12, 2022 3.890 4.000 3.860 3.870 10,625 -0.01(-0.26%)
Aug 11, 2022 3.900 4.005 3.797 3.880 6,263 -0.06(-1.62%)
Aug 10, 2022 3.920 4.050 3.900 3.944 18,849 +0.16(+4.33%)
Aug 09, 2022 3.690 3.870 3.640 3.780 5,454 -0.08(-2.07%)
Aug 08, 2022 3.640 3.860 3.640 3.860 4,845 +0.16(+4.32%)
Aug 05, 2022 3.620 3.700 3.580 3.700 3,206 +0.00(+0.00%)
Aug 04, 2022 3.700 3.720 3.700 3.700 1,312 -0.04(-1.07%)
Aug 03, 2022 3.926 3.950 3.600 3.740 9,723 -0.11(-2.86%)
Aug 02, 2022 3.700 3.980 3.695 3.850 10,362 +0.15(+3.98%)
Aug 01, 2022 3.600 3.760 3.600 3.703 3,645 +0.08(+2.30%)
Jul 29, 2022 3.776 3.776 3.600 3.619 1,587 +0.01(+0.26%)
Jul 28, 2022 3.790 3.940 3.570 3.610 2,964 -0.18(-4.75%)
Jul 27, 2022 4.000 4.000 3.785 3.790 11,058 -0.13(-3.27%)
Jul 26, 2022 3.700 3.960 3.550 3.918 6,289 +0.08(+2.02%)
Jul 25, 2022 3.760 3.930 3.707 3.841 8,973 +0.08(+2.01%)
Jul 22, 2022 3.720 3.765 3.690 3.765 3,255 +0.02(+0.40%)
Jul 21, 2022 3.570 3.750 3.570 3.750 2,121 +0.19(+5.34%)
Jul 20, 2022 3.860 3.890 3.560 3.560 9,642 -0.18(-4.81%)
Jul 19, 2022 3.680 3.750 3.680 3.740 2,885 +0.15(+4.18%)
Jul 18, 2022 3.822 3.822 3.590 3.590 5,318 -0.09(-2.45%)
Jul 15, 2022 3.850 3.910 3.610 3.680 7,097 -0.16(-4.17%)
Jul 14, 2022 3.850 3.850 3.750 3.840 3,183 +0.02(+0.52%)
Jul 13, 2022 4.020 4.020 3.800 3.820 5,625 -0.23(-5.68%)
Jul 12, 2022 4.050 4.053 4.010 4.050 3,511 -0.01(-0.25%)
Jul 11, 2022 4.100 4.240 4.010 4.060 3,573 -0.12(-2.75%)
Jul 08, 2022 4.110 4.175 4.100 4.175 7,823 -0.03(-0.71%)
Jul 07, 2022 4.110 4.240 3.990 4.205 12,572 +0.04(+0.84%)
Jul 06, 2022 4.120 4.230 4.120 4.170 12,349 +0.01(+0.24%)
Jul 05, 2022 4.110 4.290 4.000 4.160 9,595 +0.05(+1.34%)
Jul 01, 2022 3.810 4.120 3.720 4.105 62,189 +0.19(+4.72%)
Jun 30, 2022 3.910 3.950 3.750 3.920 12,375 -0.01(-0.25%)
Jun 29, 2022 3.670 4.000 3.521 3.930 19,234 +0.29(+7.97%)
Jun 28, 2022 3.552 3.654 3.381 3.640 5,044 +0.03(+0.83%)
Jun 27, 2022 3.670 3.900 3.350 3.610 46,461 +0.07(+1.98%)
Jun 24, 2022 3.160 3.550 3.000 3.540 37,622 +0.36(+11.32%)
Jun 23, 2022 3.050 3.250 2.929 3.180 5,524 +0.11(+3.58%)
Jun 22, 2022 3.120 3.130 3.060 3.070 2,960 -0.09(-2.85%)
Jun 21, 2022 3.170 3.270 3.080 3.160 28,610 +0.02(+0.64%)
Jun 17, 2022 3.410 3.410 3.081 3.140 14,378 -0.22(-6.55%)
Jun 16, 2022 3.370 3.400 3.160 3.360 55,550 -0.01(-0.30%)
Jun 15, 2022 3.350 3.410 3.240 3.370 25,321 +0.05(+1.51%)
Jun 14, 2022 3.500 3.550 3.210 3.320 21,055 +0.00(+0.00%)
Jun 13, 2022 3.410 3.680 3.120 3.320 19,994 -0.18(-5.14%)
Jun 10, 2022 3.700 3.700 3.500 3.500 2,524 -0.15(-4.11%)
Jun 09, 2022 3.560 3.760 3.560 3.650 9,974 +0.12(+3.40%)
Jun 08, 2022 3.800 3.850 3.420 3.530 15,943 -0.31(-8.07%)
Jun 07, 2022 3.900 4.000 3.838 3.840 31,754 -0.04(-0.90%)
Jun 06, 2022 3.630 4.000 3.410 3.875 40,874 +0.23(+6.16%)
Jun 03, 2022 3.500 3.650 3.279 3.650 19,172 +0.15(+4.29%)
Jun 02, 2022 3.480 3.500 3.240 3.500 26,417 +0.22(+6.71%)
Jun 01, 2022 3.350 3.450 3.130 3.280 18,209 +0.00(+0.00%)
May 31, 2022 3.210 3.280 3.013 3.280 7,070 +0.17(+5.47%)
May 27, 2022 3.040 3.128 3.000 3.110 12,364 +0.23(+7.99%)
May 26, 2022 2.740 3.040 2.740 2.880 15,326 +0.19(+7.06%)
May 25, 2022 2.745 2.776 2.680 2.690 1,229 +0.08(+3.06%)
May 24, 2022 2.819 2.819 2.610 2.610 1,754 -0.15(-5.43%)
May 23, 2022 2.700 2.968 2.660 2.760 21,038 +0.10(+3.76%)
May 20, 2022 2.670 2.700 2.605 2.660 3,485 -0.09(-3.27%)
May 19, 2022 2.700 2.850 2.641 2.750 11,390 -0.02(-0.72%)
May 18, 2022 2.990 2.990 2.770 2.770 16,304 -0.19(-6.55%)
May 17, 2022 2.950 2.964 2.950 2.964 2,013 +0.02(+0.82%)
May 16, 2022 2.940 3.060 2.940 2.940 9,314 -0.06(-2.16%)
May 13, 2022 3.020 3.025 2.824 3.005 6,568 -0.04(-1.31%)
May 12, 2022 3.100 3.100 2.950 3.045 3,078 -0.06(-1.77%)
May 11, 2022 3.250 3.410 3.000 3.100 33,153 -0.23(-6.91%)
May 10, 2022 3.230 3.350 3.210 3.330 5,351 +0.10(+3.10%)
May 09, 2022 3.330 3.350 3.150 3.230 11,551 -0.09(-2.71%)
May 06, 2022 3.212 3.325 3.170 3.320 2,317 +0.05(+1.53%)
May 05, 2022 3.350 3.423 3.150 3.270 8,454 +0.05(+1.55%)
May 04, 2022 3.090 3.270 3.094 3.220 2,210 +0.01(+0.16%)
May 03, 2022 3.050 3.215 3.050 3.215 1,270 +0.01(+0.47%)
May 02, 2022 3.160 3.350 3.160 3.200 2,421 +0.00(+0.00%)
Apr 29, 2022 3.220 3.270 3.180 3.200 3,758 -0.18(-5.33%)
Apr 28, 2022 3.380 3.400 3.181 3.380 3,770 +0.11(+3.26%)
Apr 27, 2022 3.161 3.410 3.161 3.273 2,695 +0.12(+3.91%)
Apr 26, 2022 3.120 3.190 3.010 3.150 3,305 -0.05(-1.56%)
Apr 25, 2022 3.160 3.270 3.020 3.200 6,413 -0.10(-3.03%)
Apr 22, 2022 3.310 3.310 3.180 3.300 6,445 -0.04(-1.20%)
Apr 21, 2022 3.400 3.400 3.330 3.340 5,435 -0.10(-3.04%)
Apr 20, 2022 3.390 3.445 3.390 3.445 805 -0.05(-1.29%)
Apr 19, 2022 3.530 3.530 3.390 3.490 6,799 -0.06(-1.69%)
Apr 18, 2022 3.560 3.570 3.525 3.550 1,710 +0.05(+1.43%)
Apr 14, 2022 3.560 3.750 3.423 3.500 18,161 -0.09(-2.51%)
Apr 13, 2022 3.660 3.675 3.550 3.590 5,944 -0.12(-3.23%)
Apr 12, 2022 3.620 3.750 3.620 3.710 5,650 -0.04(-1.07%)
Apr 11, 2022 3.750 3.760 3.720 3.750 9,050 +0.12(+3.31%)
Apr 08, 2022 4.010 4.020 3.630 3.630 40,562 -0.38(-9.48%)
Apr 07, 2022 3.950 4.050 3.870 4.010 26,280 +0.27(+7.22%)
Apr 06, 2022 3.910 4.090 3.720 3.740 32,386 -0.26(-6.50%)
Apr 05, 2022 4.020 4.020 3.900 4.000 5,066 -0.03(-0.74%)
Apr 04, 2022 4.070 4.070 3.850 4.030 17,468 +0.13(+3.33%)
Apr 01, 2022 3.920 3.960 3.829 3.900 28,865 +0.02(+0.52%)
Mar 31, 2022 3.880 3.980 3.860 3.880 6,572 -0.10(-2.51%)
Mar 30, 2022 3.900 3.980 3.840 3.980 5,665 +0.08(+1.92%)
Mar 29, 2022 3.900 3.990 3.800 3.905 9,318 +0.08(+2.23%)
Mar 28, 2022 3.855 3.916 3.818 3.820 3,061 -0.15(-3.78%)
Mar 25, 2022 3.900 3.980 3.758 3.970 9,040 +0.07(+1.79%)
Mar 24, 2022 3.920 3.920 3.750 3.900 8,116 +0.00(+0.00%)
Mar 23, 2022 3.820 3.900 3.730 3.900 30,457 +0.08(+2.09%)
Mar 22, 2022 3.730 3.844 3.730 3.820 7,802 +0.02(+0.53%)
Mar 21, 2022 3.710 3.800 3.660 3.800 31,980 +0.30(+8.57%)
Mar 18, 2022 3.640 3.820 3.500 3.500 78,994 -0.14(-3.85%)
Mar 17, 2022 3.560 3.640 3.490 3.640 15,188 +0.02(+0.55%)
Mar 16, 2022 3.520 3.640 3.460 3.620 8,900 +0.05(+1.40%)
Mar 15, 2022 3.510 3.650 3.510 3.570 18,983 +0.06(+1.71%)
Mar 14, 2022 3.540 3.610 3.440 3.510 20,395 -0.06(-1.68%)
Mar 11, 2022 3.660 3.660 3.511 3.570 16,497 -0.08(-2.19%)
Mar 10, 2022 3.850 3.850 3.500 3.650 13,087 +0.04(+1.11%)
Mar 09, 2022 3.460 3.610 3.320 3.610 12,742 +0.05(+1.40%)
Mar 08, 2022 3.530 3.560 3.450 3.560 25,544 +0.03(+0.85%)
Mar 07, 2022 3.640 3.640 3.460 3.530 23,429 -0.03(-0.84%)
Mar 04, 2022 3.480 3.600 3.480 3.560 10,385 -0.01(-0.28%)
Mar 03, 2022 3.580 3.650 3.550 3.570 4,607 -0.03(-0.83%)
Mar 02, 2022 3.630 3.650 3.527 3.600 15,447 +0.09(+2.56%)
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.