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

Vivint Smart Home Inc (NY: VVNT )

12.00 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 9, 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 (%)
Apr 29, 2022 5.390 5.570 5.190 5.240 338,079 -0.22(-4.03%)
Apr 28, 2022 5.240 5.530 5.100 5.460 517,874 +0.26(+5.00%)
Apr 27, 2022 5.490 5.570 5.125 5.200 618,534 -0.30(-5.45%)
Apr 26, 2022 5.410 5.530 5.230 5.500 1,014,355 +0.01(+0.18%)
Apr 25, 2022 5.320 5.575 5.250 5.490 637,471 +0.09(+1.67%)
Apr 22, 2022 5.250 5.575 5.110 5.400 756,762 +0.15(+2.86%)
Apr 21, 2022 5.400 5.470 5.130 5.250 448,384 -0.10(-1.87%)
Apr 20, 2022 5.640 5.790 5.300 5.350 428,062 -0.22(-3.95%)
Apr 19, 2022 5.250 5.735 5.130 5.570 478,945 +0.34(+6.50%)
Apr 18, 2022 5.400 5.450 5.180 5.230 472,636 -0.17(-3.15%)
Apr 14, 2022 5.630 5.640 5.370 5.400 372,073 -0.21(-3.74%)
Apr 13, 2022 5.390 5.710 5.290 5.610 466,593 +0.25(+4.66%)
Apr 12, 2022 5.540 5.640 5.280 5.360 576,876 -0.10(-1.83%)
Apr 11, 2022 5.600 5.730 5.420 5.460 481,806 -0.22(-3.87%)
Apr 08, 2022 5.980 6.060 5.670 5.680 628,801 -0.30(-5.02%)
Apr 07, 2022 5.940 6.080 5.800 5.980 886,071 +0.01(+0.17%)
Apr 06, 2022 6.250 6.350 5.800 5.970 1,005,726 -0.39(-6.13%)
Apr 05, 2022 6.610 6.680 6.330 6.360 523,553 -0.30(-4.50%)
Apr 04, 2022 6.580 6.880 6.400 6.660 458,160 +0.10(+1.52%)
Apr 01, 2022 6.790 6.839 6.420 6.560 418,726 -0.20(-2.96%)
Mar 31, 2022 7.020 7.030 6.750 6.760 440,569 -0.27(-3.84%)
Mar 30, 2022 7.420 7.490 7.005 7.030 293,412 -0.41(-5.51%)
Mar 29, 2022 7.370 7.580 7.260 7.440 678,770 +0.21(+2.90%)
Mar 28, 2022 7.180 7.330 6.940 7.230 398,719 +0.06(+0.84%)
Mar 25, 2022 7.730 7.730 6.950 7.170 426,183 -0.56(-7.24%)
Mar 24, 2022 7.550 7.740 7.390 7.730 350,681 +0.19(+2.52%)
Mar 23, 2022 7.140 7.670 7.111 7.540 340,885 +0.29(+4.00%)
Mar 22, 2022 7.300 7.560 7.220 7.250 528,860 -0.05(-0.68%)
Mar 21, 2022 7.470 7.470 7.160 7.300 452,287 -0.21(-2.80%)
Mar 18, 2022 6.920 7.619 6.920 7.510 665,031 +0.50(+7.13%)
Mar 17, 2022 6.620 7.025 6.620 7.010 479,796 +0.31(+4.63%)
Mar 16, 2022 6.750 6.920 6.590 6.700 632,656 +0.13(+1.98%)
Mar 15, 2022 6.320 6.570 6.320 6.570 428,319 +0.32(+5.12%)
Mar 14, 2022 6.560 6.650 6.210 6.250 352,024 -0.36(-5.45%)
Mar 11, 2022 6.940 6.940 6.595 6.610 236,761 -0.31(-4.48%)
Mar 10, 2022 6.840 6.920 6.630 6.920 296,614 -0.08(-1.14%)
Mar 09, 2022 6.970 7.160 6.940 7.000 386,361 +0.19(+2.79%)
Mar 08, 2022 6.900 7.010 6.740 6.810 461,935 -0.06(-0.87%)
Mar 07, 2022 7.000 7.010 6.730 6.870 434,350 -0.11(-1.58%)
Mar 04, 2022 7.150 7.250 6.900 6.980 281,442 -0.29(-3.99%)
Mar 03, 2022 7.460 7.460 7.050 7.270 366,625 -0.15(-2.02%)
Mar 02, 2022 7.470 7.560 7.200 7.420 536,427 -0.10(-1.33%)
Mar 01, 2022 7.220 7.710 7.220 7.520 580,087 +0.33(+4.59%)
Feb 28, 2022 7.270 7.370 6.940 7.190 620,825 -0.11(-1.51%)
Feb 25, 2022 7.450 7.590 7.140 7.300 829,135 +0.15(+2.10%)
Feb 24, 2022 6.380 7.210 6.250 7.150 362,550 +0.50(+7.52%)
Feb 23, 2022 6.790 6.890 6.610 6.650 315,973 -0.06(-0.89%)
Feb 22, 2022 6.750 6.900 6.550 6.710 710,145 -0.13(-1.90%)
Feb 18, 2022 6.840 0 -0.21(-2.98%)
Feb 17, 2022 7.180 7.250 6.960 7.050 370,048 -0.18(-2.49%)
Feb 16, 2022 7.110 7.300 6.900 7.230 295,718 +0.06(+0.84%)
Feb 15, 2022 6.830 7.170 6.830 7.170 280,509 +0.45(+6.70%)
Feb 14, 2022 6.500 6.980 6.410 6.720 327,328 +0.24(+3.70%)
Feb 11, 2022 6.450 6.669 6.350 6.480 427,941 +0.02(+0.31%)
Feb 10, 2022 6.410 6.750 6.360 6.460 371,380 -0.19(-2.86%)
Feb 09, 2022 6.650 6.699 6.460 6.650 327,001 +0.11(+1.68%)
Feb 08, 2022 6.360 6.600 6.260 6.540 291,907 +0.17(+2.67%)
Feb 07, 2022 6.380 6.610 6.210 6.370 326,289 -0.01(-0.16%)
Feb 04, 2022 6.390 6.620 6.160 6.380 398,955 +0.00(+0.00%)
Feb 03, 2022 6.510 6.310 6.380 438,990 -0.38(-5.62%)
Feb 02, 2022 7.290 7.330 6.740 6.760 419,799 -0.55(-7.52%)
Feb 01, 2022 7.260 7.330 6.940 7.310 414,291 +0.11(+1.53%)
Jan 31, 2022 6.520 7.200 7.200 615,355 +0.70(+10.77%)
Jan 28, 2022 6.180 6.490 6.050 6.500 385,936 +0.32(+5.18%)
Jan 27, 2022 6.460 6.590 6.110 6.180 551,689 -0.20(-3.13%)
Jan 26, 2022 6.950 7.070 6.340 6.380 413,860 -0.38(-5.62%)
Jan 25, 2022 6.480 6.880 6.380 6.760 412,851 +0.10(+1.50%)
Jan 24, 2022 6.510 6.700 6.070 6.660 1,009,235 +0.00(+0.00%)
Jan 21, 2022 6.920 7.177 6.650 6.660 744,518 -0.36(-5.13%)
Jan 20, 2022 6.920 7.505 6.920 7.020 558,002 +0.14(+2.03%)
Jan 19, 2022 7.500 7.670 6.860 6.880 645,854 -0.62(-8.27%)
Jan 18, 2022 7.740 7.950 7.460 7.500 397,222 -0.35(-4.46%)
Jan 14, 2022 7.850 0 +0.24(+3.15%)
Jan 13, 2022 7.670 7.870 7.440 7.610 460,331 -0.09(-1.17%)
Jan 12, 2022 7.930 8.100 7.590 7.700 405,907 -0.13(-1.66%)
Jan 11, 2022 7.470 7.870 7.400 7.830 624,342 +0.31(+4.12%)
Jan 10, 2022 7.390 7.520 7.110 7.520 775,011 +0.00(+0.00%)
Jan 07, 2022 7.810 7.890 7.270 7.520 951,655 -0.14(-1.83%)
Jan 06, 2022 7.920 8.000 7.350 7.660 1,349,154 -1.09(-12.46%)
Jan 05, 2022 9.440 9.630 8.719 8.750 417,509 -0.76(-7.99%)
Jan 04, 2022 10.05 10.15 9.450 9.510 342,415 -0.49(-4.90%)
Jan 03, 2022 9.900 10.04 9.540 10.00 354,695 +0.22(+2.25%)
Dec 31, 2021 9.750 10.01 9.730 9.780 346,799 -0.03(-0.31%)
Dec 30, 2021 9.760 10.26 9.760 9.810 378,165 +0.01(+0.10%)
Dec 29, 2021 9.930 9.970 9.665 9.800 245,055 -0.11(-1.11%)
Dec 28, 2021 10.00 10.31 9.880 9.910 219,476 -0.19(-1.88%)
Dec 27, 2021 10.27 10.44 10.07 10.10 204,028 -0.16(-1.56%)
Dec 23, 2021 10.01 10.37 9.900 10.26 326,440 +0.29(+2.91%)
Dec 22, 2021 9.760 10.00 9.640 9.970 216,442 +0.15(+1.53%)
Dec 21, 2021 9.770 9.990 9.670 9.820 325,372 +0.21(+2.19%)
Dec 20, 2021 9.430 9.800 9.320 9.610 369,850 -0.09(-0.93%)
Dec 17, 2021 8.500 9.720 8.343 9.700 1,663,428 +1.05(+12.14%)
Dec 16, 2021 8.800 9.270 8.550 8.650 765,847 -0.27(-3.03%)
Dec 15, 2021 8.330 9.030 7.960 8.920 1,048,048 +0.45(+5.31%)
Dec 14, 2021 8.225 8.640 7.795 8.470 1,543,607 -0.56(-6.20%)
Dec 13, 2021 9.810 9.870 8.910 9.030 681,375 -1.01(-10.06%)
Dec 10, 2021 10.29 10.43 10.00 10.04 201,325 -0.16(-1.57%)
Dec 09, 2021 10.63 10.73 10.14 10.20 323,633 -0.59(-5.47%)
Dec 08, 2021 10.42 11.06 10.39 10.79 456,066 +0.30(+2.86%)
Dec 07, 2021 10.78 10.80 10.39 10.49 433,909 +0.03(+0.29%)
Dec 06, 2021 10.35 10.79 10.00 10.46 452,171 +0.30(+2.95%)
Dec 03, 2021 10.38 10.49 9.930 10.16 434,730 -0.28(-2.68%)
Dec 02, 2021 10.05 10.53 9.880 10.44 340,596 +0.39(+3.88%)
Dec 01, 2021 10.82 11.00 10.04 10.05 419,605 -0.49(-4.65%)
Nov 30, 2021 10.76 11.14 10.54 10.54 848,943 -0.46(-4.18%)
Nov 29, 2021 10.72 11.01 10.48 11.00 552,233 +0.53(+5.06%)
Nov 26, 2021 10.75 10.86 10.10 10.47 359,545 -0.58(-5.25%)
Nov 24, 2021 11.02 11.44 11.02 11.05 397,725 -0.17(-1.52%)
Nov 23, 2021 11.59 11.76 11.15 11.22 441,323 -0.46(-3.94%)
Nov 22, 2021 11.99 12.04 11.52 11.68 550,610 -0.23(-1.93%)
Nov 19, 2021 12.04 12.36 11.85 11.91 469,614 -0.28(-2.30%)
Nov 18, 2021 12.47 12.26 12.03 12.19 699,623 -0.35(-2.79%)
Nov 17, 2021 12.44 13.29 12.15 12.54 893,511 +0.02(+0.16%)
Nov 16, 2021 11.69 12.60 11.28 12.52 1,079,405 +1.12(+9.82%)
Nov 15, 2021 10.31 11.99 10.30 11.40 2,909,787 +1.64(+16.80%)
Nov 12, 2021 9.400 9.830 9.210 9.760 575,632 +0.32(+3.39%)
Nov 11, 2021 9.380 9.515 9.230 9.440 257,200 +0.01(+0.11%)
Nov 10, 2021 9.960 9.360 9.430 470,279 -0.69(-6.82%)
Nov 09, 2021 9.830 10.26 9.690 10.12 339,194 +0.39(+4.01%)
Nov 08, 2021 10.07 10.17 9.530 9.730 555,126 -0.22(-2.21%)
Nov 05, 2021 9.860 10.12 9.680 9.950 430,396 +0.25(+2.58%)
Nov 04, 2021 9.920 10.25 9.670 9.700 282,461 -0.20(-2.02%)
Nov 03, 2021 9.560 10.13 9.300 9.900 461,571 +0.20(+2.06%)
Nov 02, 2021 9.740 9.755 9.500 9.700 398,039 -0.11(-1.12%)
Nov 01, 2021 9.080 9.840 9.070 9.810 483,540 +0.74(+8.16%)
Oct 29, 2021 8.930 9.100 8.800 9.070 342,821 +0.20(+2.25%)
Oct 28, 2021 8.850 8.965 8.520 8.870 293,341 +0.15(+1.72%)
Oct 27, 2021 8.510 8.770 8.465 8.720 364,022 +0.14(+1.63%)
Oct 26, 2021 8.640 8.580 221,119 +0.02(+0.23%)
Oct 25, 2021 8.760 8.790 8.530 8.560 294,052 -0.19(-2.17%)
Oct 22, 2021 8.930 9.030 8.580 8.750 258,864 -0.25(-2.78%)
Oct 21, 2021 9.080 9.290 8.880 9.000 224,348 -0.08(-0.88%)
Oct 20, 2021 9.420 9.570 9.030 9.080 229,450 -0.35(-3.71%)
Oct 19, 2021 8.570 9.430 8.570 9.430 509,250 +0.87(+10.16%)
Oct 18, 2021 8.500 8.690 8.460 8.560 1,043,302 +0.04(+0.47%)
Oct 15, 2021 9.100 9.320 8.500 8.520 2,453,507 -0.38(-4.27%)
Oct 14, 2021 8.860 9.040 8.760 8.900 343,447 +0.17(+1.95%)
Oct 13, 2021 8.580 8.880 8.540 8.730 506,128 +0.11(+1.28%)
Oct 12, 2021 8.620 8.820 8.430 8.620 497,029 -0.02(-0.23%)
Oct 11, 2021 8.750 9.020 8.630 8.640 423,003 -0.23(-2.59%)
Oct 08, 2021 8.990 9.050 8.790 8.870 360,943 -0.15(-1.66%)
Oct 07, 2021 8.420 9.095 8.235 9.020 649,825 +0.75(+9.07%)
Oct 06, 2021 9.130 9.330 8.180 8.270 945,905 -1.08(-11.55%)
Oct 05, 2021 9.520 9.630 9.290 9.350 362,703 -0.18(-1.89%)
Oct 04, 2021 9.500 9.620 9.170 9.530 482,909 -0.04(-0.42%)
Oct 01, 2021 9.460 9.670 9.130 9.570 454,580 +0.12(+1.27%)
Sep 30, 2021 9.400 9.631 9.040 9.450 1,027,159 +0.29(+3.17%)
Sep 29, 2021 9.680 9.850 9.020 9.160 607,501 -0.46(-4.78%)
Sep 28, 2021 10.00 10.20 9.600 9.620 660,621 -0.45(-4.47%)
Sep 27, 2021 10.29 10.34 9.850 10.07 566,739 -0.20(-1.95%)
Sep 24, 2021 11.08 11.12 10.17 10.27 657,291 -0.85(-7.64%)
Sep 23, 2021 11.10 11.34 11.00 11.12 463,788 +0.08(+0.72%)
Sep 22, 2021 10.73 11.38 10.73 11.04 467,212 +0.33(+3.08%)
Sep 21, 2021 11.00 11.12 10.69 10.71 347,460 -0.24(-2.19%)
Sep 20, 2021 10.99 11.09 10.68 10.95 395,249 -0.34(-3.01%)
Sep 17, 2021 11.03 11.31 10.80 11.29 1,355,154 +0.30(+2.73%)
Sep 16, 2021 11.09 11.20 10.83 10.99 468,586 -0.06(-0.54%)
Sep 15, 2021 11.59 11.65 11.01 11.05 554,284 -0.61(-5.23%)
Sep 14, 2021 12.45 12.57 11.52 11.66 332,700 -0.64(-5.20%)
Sep 13, 2021 12.09 12.34 11.77 12.30 382,221 +0.21(+1.74%)
Sep 10, 2021 12.28 12.38 12.06 12.09 273,505 -0.19(-1.55%)
Sep 09, 2021 12.34 12.58 12.26 12.28 253,145 -0.15(-1.21%)
Sep 08, 2021 12.57 12.75 12.31 12.43 279,584 -0.33(-2.59%)
Sep 07, 2021 13.00 13.35 12.73 12.76 333,151 -0.32(-2.45%)
Sep 03, 2021 13.06 13.29 12.82 13.08 349,585 +0.10(+0.77%)
Sep 02, 2021 12.79 13.14 12.70 12.98 448,005 +0.19(+1.49%)
Sep 01, 2021 12.22 12.88 12.22 12.79 480,525 +0.59(+4.84%)
Aug 31, 2021 11.75 12.34 11.75 12.20 330,852 +0.44(+3.74%)
Aug 30, 2021 11.83 12.13 11.72 11.76 237,740 -0.04(-0.34%)
Aug 27, 2021 11.50 11.98 11.50 11.80 476,974 +0.26(+2.25%)
Aug 26, 2021 11.68 11.75 11.44 11.54 350,858 -0.16(-1.37%)
Aug 25, 2021 11.65 11.89 11.48 11.70 545,369 +0.03(+0.26%)
Aug 24, 2021 11.52 11.81 11.45 11.67 529,448 +0.17(+1.48%)
Aug 23, 2021 11.30 11.63 11.21 11.50 276,545 +0.32(+2.86%)
Aug 20, 2021 10.59 11.21 10.59 11.18 281,848 +0.54(+5.08%)
Aug 19, 2021 10.60 10.77 10.50 10.64 325,915 -0.06(-0.56%)
Aug 18, 2021 10.88 11.03 10.68 10.70 285,360 -0.30(-2.73%)
Aug 17, 2021 11.14 11.14 10.82 11.00 414,283 -0.29(-2.57%)
Aug 16, 2021 11.85 11.90 11.23 11.29 584,428 -0.62(-5.21%)
Aug 13, 2021 12.62 12.62 11.88 11.91 378,066 -0.67(-5.33%)
Aug 12, 2021 12.49 12.76 12.29 12.58 438,788 -0.02(-0.16%)
Aug 11, 2021 12.94 12.94 12.26 12.60 167,148 -0.27(-2.10%)
Aug 10, 2021 12.72 13.09 12.60 12.87 402,454 +0.03(+0.23%)
Aug 09, 2021 13.22 13.30 12.82 12.84 278,693 -0.23(-1.76%)
Aug 06, 2021 12.72 13.38 12.56 13.07 643,171 +0.47(+3.73%)
Aug 05, 2021 13.04 13.04 12.46 12.60 268,300 -0.26(-2.02%)
Aug 04, 2021 12.37 12.93 12.00 12.86 469,663 +0.43(+3.46%)
Aug 03, 2021 12.31 12.47 11.97 12.43 436,963 +0.12(+0.97%)
Aug 02, 2021 12.25 12.61 12.15 12.31 214,068 +0.04(+0.33%)
Jul 30, 2021 12.46 12.62 12.15 12.27 389,348 -0.30(-2.39%)
Jul 29, 2021 12.64 12.79 12.49 12.57 130,600 +0.02(+0.16%)
Jul 28, 2021 12.58 12.75 12.21 12.55 269,576 +0.11(+0.88%)
Jul 27, 2021 12.23 12.45 11.99 12.44 273,524 +0.09(+0.73%)
Jul 26, 2021 12.70 12.78 12.19 12.35 301,625 -0.34(-2.68%)
Jul 23, 2021 12.90 12.90 12.44 12.69 264,988 -0.11(-0.86%)
Jul 22, 2021 13.11 13.15 12.68 12.80 286,536 -0.32(-2.44%)
Jul 21, 2021 12.84 13.19 12.84 13.12 262,777 +0.40(+3.14%)
Jul 20, 2021 12.28 12.95 12.20 12.72 309,390 +0.52(+4.26%)
Jul 19, 2021 11.95 12.27 11.75 12.20 249,437 +0.07(+0.58%)
Jul 16, 2021 12.36 12.60 12.04 12.13 216,297 +0.07(+0.58%)
Jul 15, 2021 12.18 12.32 11.86 12.06 233,304 -0.19(-1.55%)
Jul 14, 2021 12.70 12.85 12.18 12.25 197,492 -0.34(-2.70%)
Jul 13, 2021 12.73 12.82 12.48 12.59 282,894 -0.29(-2.25%)
Jul 12, 2021 12.54 12.89 12.37 12.88 293,759 +0.34(+2.71%)
Jul 09, 2021 12.35 12.69 12.22 12.54 204,448 +0.17(+1.37%)
Jul 08, 2021 12.54 12.91 12.19 12.37 328,694 -0.41(-3.21%)
Jul 07, 2021 12.71 12.98 12.69 12.78 289,142 +0.10(+0.79%)
Jul 06, 2021 13.02 13.09 12.54 12.68 210,897 -0.33(-2.54%)
Jul 02, 2021 13.43 13.43 12.95 13.01 182,894 -0.35(-2.62%)
Jul 01, 2021 13.20 13.47 13.05 13.36 250,906 +0.16(+1.21%)
Jun 30, 2021 12.93 13.31 12.80 13.20 390,747 +0.04(+0.30%)
Jun 29, 2021 13.24 13.53 13.01 13.16 314,828 +0.14(+1.08%)
Jun 28, 2021 13.31 13.37 12.78 13.02 487,937 -0.36(-2.69%)
Jun 25, 2021 13.91 14.09 13.33 13.38 1,713,659 -0.52(-3.74%)
Jun 24, 2021 14.54 14.69 13.72 13.90 569,373 -0.57(-3.94%)
Jun 23, 2021 14.76 14.86 14.39 14.47 291,572 -0.23(-1.56%)
Jun 22, 2021 14.74 14.81 14.41 14.70 243,219 +0.00(+0.00%)
Jun 21, 2021 14.49 14.92 14.24 14.70 395,592 +0.22(+1.52%)
Jun 18, 2021 15.04 15.43 14.21 14.48 1,362,113 -0.76(-4.99%)
Jun 17, 2021 14.52 15.33 14.47 15.24 547,880 +0.72(+4.96%)
Jun 16, 2021 14.41 14.76 14.19 14.52 360,541 +0.07(+0.48%)
Jun 15, 2021 14.39 14.58 14.14 14.45 336,791 +0.05(+0.35%)
Jun 14, 2021 14.54 14.67 14.29 14.40 397,108 -0.03(-0.21%)
Jun 11, 2021 14.06 14.70 14.05 14.43 365,170 -0.18(-1.23%)
Jun 10, 2021 14.75 14.75 14.43 14.61 331,238 -0.18(-1.22%)
Jun 09, 2021 16.13 16.13 14.58 14.79 636,105 -1.25(-7.79%)
Jun 08, 2021 15.46 16.20 15.06 16.04 856,499 +0.89(+5.87%)
Jun 07, 2021 13.99 15.20 13.99 15.15 894,675 +1.23(+8.84%)
Jun 04, 2021 14.82 14.89 13.91 13.92 443,414 -0.87(-5.88%)
Jun 03, 2021 13.68 14.87 13.55 14.79 798,540 +0.96(+6.94%)
Jun 02, 2021 14.16 14.44 13.47 13.83 693,642 -0.24(-1.71%)
Jun 01, 2021 14.04 14.15 13.55 14.07 418,081 +0.16(+1.15%)
May 28, 2021 14.40 14.65 13.75 13.91 432,944 -0.36(-2.52%)
May 27, 2021 14.60 14.60 13.69 14.27 1,270,025 -0.25(-1.72%)
May 26, 2021 14.33 15.14 14.22 14.52 712,909 +0.65(+4.69%)
May 25, 2021 13.48 13.98 13.31 13.87 534,877 +0.60(+4.52%)
May 24, 2021 13.20 13.38 12.38 13.27 1,382,867 -0.19(-1.41%)
May 21, 2021 14.29 14.29 13.33 13.46 379,364 -0.51(-3.65%)
May 20, 2021 13.51 14.25 13.48 13.97 498,380 +0.67(+5.04%)
May 19, 2021 13.23 13.50 12.94 13.30 446,456 -0.21(-1.55%)
May 18, 2021 13.04 13.64 13.00 13.51 568,456 +0.46(+3.52%)
May 17, 2021 13.94 13.95 13.04 13.05 943,084 -0.96(-6.85%)
May 14, 2021 13.38 15.01 13.00 14.01 2,070,686 +2.29(+19.54%)
May 13, 2021 11.42 11.84 11.40 11.72 905,302 +0.59(+5.30%)
May 12, 2021 11.02 11.24 10.76 11.13 639,539 +0.17(+1.55%)
May 11, 2021 10.03 10.97 9.950 10.96 577,625 +0.65(+6.30%)
May 10, 2021 10.75 10.75 10.03 10.31 660,577 -0.29(-2.74%)
May 07, 2021 10.68 11.19 10.56 10.60 400,118 -0.02(-0.19%)
May 06, 2021 10.78 10.96 10.25 10.62 549,469 -0.08(-0.75%)
May 05, 2021 11.06 11.42 10.68 10.70 489,601 -0.46(-4.12%)
May 04, 2021 11.50 11.63 11.15 11.16 397,527 -0.48(-4.12%)
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.