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

Coloplast As ADR (OP: CLPBY )

12.31 +0.04 (+0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Apr 30, 2018 8.465 8.465 8.400 8.400 3,299,070 -0.07(-0.83%)
Apr 27, 2018 8.400 8.470 8.400 8.470 295,798 +0.02(+0.18%)
Apr 26, 2018 8.510 8.510 8.410 8.455 510,551 -0.03(-0.29%)
Apr 25, 2018 8.420 8.491 8.410 8.480 624,749 -0.05(-0.64%)
Apr 24, 2018 8.580 8.600 8.510 8.535 374,548 -0.09(-1.04%)
Apr 23, 2018 8.588 8.650 8.588 8.625 335,564 +0.08(+0.94%)
Apr 20, 2018 8.530 8.580 8.510 8.545 499,946 -0.04(-0.41%)
Apr 19, 2018 8.620 8.650 8.580 8.580 686,925 -0.15(-1.72%)
Apr 18, 2018 8.610 8.755 8.610 8.730 232,447 +0.15(+1.75%)
Apr 17, 2018 8.570 8.590 8.500 8.580 193,024 +0.06(+0.70%)
Apr 16, 2018 8.530 8.530 8.472 8.520 675,161 +0.05(+0.65%)
Apr 13, 2018 8.470 8.514 8.420 8.465 234,281 +0.05(+0.59%)
Apr 12, 2018 8.420 8.440 8.370 8.415 22,784 +0.02(+0.30%)
Apr 11, 2018 8.470 8.490 8.380 8.390 42,935 -0.17(-2.04%)
Apr 10, 2018 8.532 8.598 8.526 8.565 319,193 +0.11(+1.30%)
Apr 09, 2018 8.410 8.510 8.410 8.455 31,003 +0.19(+2.24%)
Apr 06, 2018 8.340 8.470 8.270 8.270 92,686 -0.03(-0.36%)
Apr 05, 2018 8.280 8.350 8.240 8.300 1,496,816 +0.11(+1.34%)
Apr 04, 2018 8.160 8.230 8.150 8.190 1,668,333 -0.15(-1.80%)
Apr 03, 2018 8.280 8.340 8.250 8.340 30,847 -0.01(-0.06%)
Apr 02, 2018 8.398 8.570 8.300 8.345 25,672 -0.10(-1.18%)
Mar 29, 2018 8.445 8.445 8.445 0 +0.05(+0.66%)
Mar 28, 2018 8.430 8.490 8.380 8.390 56,978 +0.17(+2.07%)
Mar 27, 2018 8.309 8.330 8.220 8.220 29,478 -0.11(-1.32%)
Mar 26, 2018 8.300 8.350 8.228 8.330 34,531 +0.15(+1.83%)
Mar 23, 2018 8.255 8.290 8.180 8.180 52,525 -0.03(-0.37%)
Mar 22, 2018 8.222 8.280 8.210 8.210 54,401 -0.11(-1.38%)
Mar 21, 2018 8.330 8.350 8.285 8.325 27,883 +0.02(+0.30%)
Mar 20, 2018 8.270 8.310 8.250 8.300 24,747 -0.04(-0.54%)
Mar 19, 2018 8.355 8.390 8.320 8.345 22,058 -0.01(-0.18%)
Mar 16, 2018 8.410 8.420 8.320 8.360 42,154 -0.02(-0.24%)
Mar 15, 2018 8.440 8.450 8.380 8.380 43,060 -0.07(-0.83%)
Mar 14, 2018 8.510 8.520 8.420 8.450 36,251 -0.01(-0.12%)
Mar 13, 2018 8.520 8.560 8.460 8.460 65,898 -0.07(-0.82%)
Mar 12, 2018 8.520 8.550 8.480 8.530 90,540 +0.02(+0.24%)
Mar 09, 2018 8.480 8.528 8.480 8.510 21,660 +0.02(+0.24%)
Mar 08, 2018 8.528 8.528 8.440 8.490 18,243 +0.04(+0.53%)
Mar 07, 2018 8.390 8.460 8.388 8.445 57,662 +0.01(+0.06%)
Mar 06, 2018 8.410 8.450 8.380 8.440 29,961 +0.03(+0.36%)
Mar 05, 2018 8.380 8.440 8.370 8.410 34,491 +0.01(+0.06%)
Mar 02, 2018 8.340 8.430 8.330 8.405 58,171 +0.10(+1.20%)
Mar 01, 2018 8.300 8.370 8.227 8.305 39,603 -0.16(-1.83%)
Feb 28, 2018 8.500 8.510 8.410 8.460 93,831 -0.06(-0.70%)
Feb 27, 2018 8.597 8.608 8.518 8.520 32,382 -0.19(-2.18%)
Feb 26, 2018 8.687 8.730 8.660 8.710 31,014 +0.05(+0.52%)
Feb 23, 2018 8.633 8.690 8.600 8.665 47,379 +0.07(+0.80%)
Feb 22, 2018 8.600 8.660 8.550 8.596 74,643 +0.01(+0.07%)
Feb 21, 2018 8.610 8.670 8.550 8.590 65,888 +0.02(+0.23%)
Feb 20, 2018 8.600 8.610 8.500 8.570 84,899 -0.14(-1.61%)
Feb 16, 2018 8.710 8.710 8.710 0 +0.12(+1.34%)
Feb 15, 2018 8.550 8.620 8.480 8.595 61,658 +0.02(+0.17%)
Feb 14, 2018 8.240 8.580 8.240 8.580 78,836 +0.36(+4.32%)
Feb 13, 2018 8.251 8.268 8.190 8.225 93,086 -0.04(-0.42%)
Feb 12, 2018 8.170 8.300 8.170 8.260 75,623 +0.07(+0.88%)
Feb 09, 2018 8.100 8.200 7.910 8.188 79,932 +0.15(+1.84%)
Feb 08, 2018 8.150 8.150 8.000 8.040 99,014 -0.15(-1.77%)
Feb 07, 2018 8.200 8.290 8.140 8.185 107,953 -0.09(-1.15%)
Feb 06, 2018 8.144 8.430 8.120 8.280 131,081 +0.27(+3.34%)
Feb 05, 2018 8.190 8.230 8.012 8.012 91,754 -0.25(-3.00%)
Feb 02, 2018 8.320 8.330 8.250 8.260 56,130 -0.33(-3.84%)
Feb 01, 2018 8.490 8.590 8.400 8.590 71,011 -0.26(-2.88%)
Jan 31, 2018 8.960 9.010 8.810 8.845 77,288 +0.04(+0.40%)
Jan 30, 2018 8.825 8.770 8.810 52,761 -0.01(-0.17%)
Jan 29, 2018 8.820 8.850 8.780 8.825 83,077 -0.07(-0.73%)
Jan 26, 2018 8.864 8.920 8.840 8.890 71,300 -0.01(-0.11%)
Jan 25, 2018 8.928 8.980 8.850 8.900 49,042 +0.09(+1.02%)
Jan 24, 2018 8.750 8.830 8.750 8.810 61,110 +0.09(+1.03%)
Jan 23, 2018 8.665 8.730 8.650 8.720 72,932 +0.14(+1.63%)
Jan 22, 2018 8.527 8.590 8.527 8.580 130,174 +0.04(+0.47%)
Jan 19, 2018 8.478 8.551 8.478 8.540 49,384 +0.12(+1.43%)
Jan 18, 2018 8.410 8.430 8.380 8.420 64,098 +0.07(+0.84%)
Jan 17, 2018 8.344 8.400 8.320 8.350 78,154 -0.04(-0.48%)
Jan 16, 2018 8.338 8.400 8.320 8.390 98,407 +0.10(+1.21%)
Jan 12, 2018 8.290 8.290 8.290 0 +0.12(+1.47%)
Jan 11, 2018 8.145 8.220 8.145 8.170 69,570 -0.01(-0.06%)
Jan 10, 2018 8.174 8.190 8.150 8.175 105,898 +0.08(+0.93%)
Jan 09, 2018 8.100 8.120 8.080 8.100 524,222 +0.03(+0.37%)
Jan 08, 2018 8.040 8.100 8.040 8.070 1,903,522 +0.00(+0.00%)
Jan 05, 2018 8.073 8.130 8.050 8.070 301,794 +0.12(+1.45%)
Jan 04, 2018 8.010 8.030 7.930 7.955 646,109 -0.05(-0.69%)
Jan 03, 2018 7.962 8.030 7.959 8.010 381,670 +0.09(+1.14%)
Jan 02, 2018 7.935 7.965 7.900 7.920 661,367 +0.03(+0.32%)
Dec 29, 2017 7.895 7.895 7.895 0 +0.00(+0.06%)
Dec 28, 2017 7.930 7.940 7.870 7.890 636,338 +0.02(+0.25%)
Dec 27, 2017 7.890 7.934 7.850 7.870 1,165,185 -0.08(-1.01%)
Dec 26, 2017 7.980 7.980 7.890 7.950 375,096 +0.02(+0.19%)
Dec 22, 2017 7.990 8.040 7.898 7.935 924,943 +0.16(+2.06%)
Dec 21, 2017 7.790 7.850 7.760 7.775 1,760,372 +0.04(+0.58%)
Dec 20, 2017 7.800 7.820 7.740 7.730 585,855 -0.10(-1.28%)
Dec 19, 2017 7.803 7.850 7.800 7.830 47,966 +0.07(+0.84%)
Dec 18, 2017 7.790 7.810 7.750 7.765 60,786 +0.17(+2.17%)
Dec 15, 2017 7.610 7.630 7.550 7.600 54,006 -0.08(-0.98%)
Dec 14, 2017 7.744 7.744 7.675 7.675 47,956 +0.05(+0.72%)
Dec 13, 2017 7.637 7.660 7.600 7.620 64,386 +0.02(+0.22%)
Dec 12, 2017 7.593 7.630 7.550 7.603 55,792 -0.03(-0.35%)
Dec 11, 2017 7.650 7.670 7.610 7.630 88,276 -0.02(-0.26%)
Dec 08, 2017 7.670 7.670 7.590 7.650 38,538 -0.12(-1.54%)
Dec 07, 2017 7.777 7.777 7.730 7.770 65,561 +0.04(+0.52%)
Dec 06, 2017 7.710 7.746 7.700 7.730 54,509 -0.01(-0.13%)
Dec 05, 2017 7.805 7.854 7.740 7.740 101,813 -0.16(-2.03%)
Dec 04, 2017 7.920 7.940 7.860 7.900 65,195 +0.12(+1.48%)
Dec 01, 2017 7.800 7.830 7.770 7.785 77,246 +0.01(+0.09%)
Nov 30, 2017 7.790 7.820 7.764 7.778 89,803 -0.01(-0.15%)
Nov 29, 2017 7.835 7.835 7.740 7.790 32,594 -0.08(-1.08%)
Nov 28, 2017 7.910 7.910 7.830 7.875 68,971 -0.04(-0.44%)
Nov 27, 2017 7.982 7.990 7.910 7.910 76,149 -0.07(-0.88%)
Nov 24, 2017 7.990 8.020 7.940 7.980 37,749 +0.05(+0.63%)
Nov 22, 2017 7.967 7.990 7.900 7.930 146,029 -0.05(-0.63%)
Nov 21, 2017 7.940 8.000 7.910 7.980 55,891 -0.02(-0.25%)
Nov 20, 2017 8.030 8.030 7.960 8.000 135,837 +0.03(+0.38%)
Nov 17, 2017 7.992 8.010 7.950 7.970 132,752 -0.08(-1.06%)
Nov 16, 2017 8.010 8.080 8.010 8.055 65,498 +0.04(+0.56%)
Nov 15, 2017 8.000 8.060 7.990 8.010 52,054 -0.11(-1.35%)
Nov 14, 2017 8.138 8.160 8.080 8.120 56,704 +0.08(+1.00%)
Nov 13, 2017 8.008 8.040 7.960 8.040 23,544 +0.13(+1.64%)
Nov 10, 2017 7.883 7.940 7.867 7.910 61,063 +0.04(+0.51%)
Nov 09, 2017 7.850 7.870 7.800 7.870 70,419 -0.13(-1.62%)
Nov 08, 2017 7.970 8.020 7.970 8.000 40,499 -0.03(-0.37%)
Nov 07, 2017 8.080 8.090 8.000 8.030 51,117 +0.19(+2.42%)
Nov 06, 2017 7.780 7.870 7.780 7.840 61,830 +0.36(+4.81%)
Nov 03, 2017 7.468 7.540 7.420 7.480 57,254 -0.21(-2.73%)
Nov 02, 2017 7.700 7.800 7.657 7.690 88,591 -1.05(-12.01%)
Nov 01, 2017 8.730 8.750 8.700 8.740 120,517 -0.05(-0.57%)
Oct 31, 2017 8.790 8.800 8.738 8.790 118,199 -0.05(-0.57%)
Oct 30, 2017 8.760 8.880 8.750 8.840 72,614 +0.03(+0.34%)
Oct 27, 2017 8.795 8.817 8.750 8.810 62,462 +0.15(+1.73%)
Oct 26, 2017 8.650 8.690 8.620 8.660 75,599 -0.07(-0.80%)
Oct 25, 2017 8.685 8.740 8.680 8.730 56,309 +0.07(+0.81%)
Oct 24, 2017 8.630 8.670 8.600 8.660 110,629 +0.02(+0.23%)
Oct 23, 2017 8.650 8.670 8.640 8.640 83,866 -0.06(-0.69%)
Oct 20, 2017 8.670 8.730 8.650 8.700 86,261 +0.05(+0.58%)
Oct 19, 2017 8.660 8.660 8.610 8.650 38,597 -0.05(-0.63%)
Oct 18, 2017 8.714 8.720 8.680 8.705 62,439 +0.14(+1.69%)
Oct 17, 2017 8.560 8.570 8.550 8.560 38,497 -0.09(-1.10%)
Oct 16, 2017 8.670 8.680 8.630 8.655 46,655 -0.00(-0.05%)
Oct 13, 2017 8.640 8.670 8.620 8.659 99,050 -0.01(-0.13%)
Oct 12, 2017 8.610 8.680 8.610 8.670 65,074 +0.03(+0.35%)
Oct 11, 2017 8.690 8.698 8.570 8.640 82,043 +0.19(+2.25%)
Oct 10, 2017 8.440 8.500 8.440 8.450 22,697 -0.13(-1.52%)
Oct 09, 2017 8.530 8.580 8.530 8.580 84,884 +0.11(+1.24%)
Oct 06, 2017 8.480 8.480 8.440 8.475 43,422 +0.04(+0.41%)
Oct 05, 2017 8.430 8.450 8.410 8.440 123,654 -0.08(-0.94%)
Oct 04, 2017 8.500 8.520 8.470 8.520 64,444 +0.08(+1.01%)
Oct 03, 2017 8.302 8.450 8.290 8.435 72,453 +0.28(+3.37%)
Oct 02, 2017 8.130 8.160 8.113 8.160 61,571 +0.04(+0.49%)
Sep 29, 2017 8.066 8.120 8.060 8.120 38,285 +0.04(+0.50%)
Sep 28, 2017 8.030 8.090 8.030 8.080 95,723 +0.09(+1.13%)
Sep 27, 2017 7.990 8.020 7.960 7.990 76,351 -0.08(-0.99%)
Sep 26, 2017 8.070 8.120 8.060 8.070 82,579 +0.00(+0.00%)
Sep 25, 2017 8.090 8.130 8.060 8.070 47,005 -0.05(-0.62%)
Sep 22, 2017 8.110 8.150 8.100 8.120 46,370 +0.11(+1.37%)
Sep 21, 2017 8.036 8.060 8.010 8.010 46,347 -0.07(-0.87%)
Sep 20, 2017 8.090 8.130 8.020 8.080 101,544 +0.05(+0.62%)
Sep 19, 2017 8.030 8.040 7.990 8.030 60,467 -0.03(-0.37%)
Sep 18, 2017 8.078 8.090 8.030 8.060 70,209 +0.00(+0.00%)
Sep 15, 2017 8.022 8.060 7.990 8.060 70,219 +0.04(+0.50%)
Sep 14, 2017 8.010 8.030 7.970 8.020 144,588 +0.05(+0.63%)
Sep 13, 2017 8.010 8.010 7.958 7.970 725,277 -0.16(-1.97%)
Sep 12, 2017 8.180 8.180 8.110 8.130 37,281 -0.17(-2.05%)
Sep 11, 2017 8.260 8.332 8.260 8.300 39,414 +0.03(+0.36%)
Sep 08, 2017 8.230 8.280 8.220 8.270 54,821 +0.01(+0.12%)
Sep 07, 2017 8.280 8.280 8.220 8.260 25,846 +0.13(+1.60%)
Sep 06, 2017 8.120 8.156 8.095 8.130 45,336 +0.02(+0.25%)
Sep 05, 2017 8.100 8.145 8.060 8.110 61,946 -0.08(-0.98%)
Sep 01, 2017 8.220 8.220 8.160 8.190 48,848 +0.04(+0.49%)
Aug 31, 2017 8.130 8.170 8.110 8.150 76,251 +0.04(+0.49%)
Aug 30, 2017 8.120 8.160 8.090 8.110 52,403 -0.05(-0.61%)
Aug 29, 2017 8.190 8.230 8.160 8.160 64,040 -0.09(-1.09%)
Aug 28, 2017 8.260 8.272 8.230 8.250 164,251 -0.04(-0.48%)
Aug 25, 2017 8.220 8.320 8.220 8.290 39,270 +0.06(+0.73%)
Aug 24, 2017 8.210 8.260 8.180 8.230 67,269 +0.03(+0.37%)
Aug 23, 2017 8.190 8.200 8.155 8.200 49,153 -0.01(-0.12%)
Aug 22, 2017 8.153 8.210 8.153 8.210 72,830 +0.16(+1.99%)
Aug 21, 2017 8.050 8.070 8.010 8.050 53,731 +0.02(+0.25%)
Aug 18, 2017 7.990 8.040 7.940 8.030 49,140 +0.13(+1.65%)
Aug 17, 2017 7.950 7.950 7.860 7.900 63,539 -0.25(-3.07%)
Aug 16, 2017 8.020 8.200 8.000 8.150 55,184 -0.59(-6.75%)
Aug 15, 2017 8.685 8.740 8.680 8.740 71,596 +0.03(+0.34%)
Aug 14, 2017 8.710 8.710 8.660 8.710 44,608 +0.17(+1.99%)
Aug 11, 2017 8.480 8.620 8.462 8.540 44,968 +0.00(+0.00%)
Aug 10, 2017 8.560 8.560 8.500 8.540 54,207 -0.08(-0.93%)
Aug 09, 2017 8.580 8.620 8.550 8.620 60,613 +0.02(+0.23%)
Aug 08, 2017 8.570 8.630 8.570 8.600 36,398 +0.05(+0.58%)
Aug 07, 2017 8.505 8.550 8.490 8.550 73,173 +0.07(+0.77%)
Aug 04, 2017 8.460 8.510 8.420 8.485 110,844 -0.02(-0.18%)
Aug 03, 2017 8.520 8.530 8.480 8.500 115,345 -0.03(-0.29%)
Aug 02, 2017 8.510 8.550 8.500 8.525 101,650 +0.05(+0.59%)
Aug 01, 2017 8.480 8.520 8.460 8.475 70,641 -0.06(-0.76%)
Jul 31, 2017 8.490 8.630 8.490 8.540 54,207 +0.09(+1.07%)
Jul 28, 2017 8.426 8.470 8.410 8.450 47,117 -0.03(-0.35%)
Jul 27, 2017 8.500 8.500 8.450 8.480 64,505 -0.02(-0.24%)
Jul 26, 2017 8.440 8.500 8.400 8.500 69,426 +0.08(+0.95%)
Jul 25, 2017 8.450 8.450 8.380 8.420 36,729 -0.06(-0.71%)
Jul 24, 2017 8.470 8.490 8.460 8.480 42,448 -0.19(-2.19%)
Jul 21, 2017 8.550 8.680 8.550 8.670 62,244 +0.28(+3.28%)
Jul 20, 2017 8.370 8.420 8.360 8.395 54,038 -0.02(-0.21%)
Jul 19, 2017 8.440 8.440 8.390 8.412 107,634 -0.08(-0.91%)
Jul 18, 2017 8.443 8.500 8.440 8.490 44,883 +0.02(+0.24%)
Jul 17, 2017 8.440 8.470 8.432 8.470 40,785 -0.01(-0.12%)
Jul 14, 2017 8.410 8.480 8.410 8.480 32,551 +0.11(+1.31%)
Jul 13, 2017 8.350 8.370 8.290 8.370 38,851 -0.05(-0.59%)
Jul 12, 2017 8.398 8.430 8.382 8.420 53,039 +0.15(+1.81%)
Jul 11, 2017 8.170 8.280 8.170 8.270 37,220 -0.03(-0.36%)
Jul 10, 2017 8.250 8.300 8.250 8.300 35,660 +0.07(+0.85%)
Jul 07, 2017 8.200 8.290 8.180 8.230 80,319 -0.03(-0.36%)
Jul 06, 2017 8.170 8.270 8.170 8.260 48,900 +0.00(+0.00%)
Jul 05, 2017 8.227 8.270 8.227 8.260 52,536 -0.01(-0.12%)
Jul 03, 2017 8.260 8.300 8.245 8.270 57,668 -0.11(-1.31%)
Jun 30, 2017 8.365 8.380 8.314 8.380 59,664 +0.03(+0.36%)
Jun 29, 2017 8.300 8.350 8.243 8.350 57,050 -0.16(-1.88%)
Jun 28, 2017 8.470 8.510 8.440 8.510 80,882 +0.00(+0.00%)
Jun 27, 2017 8.530 8.560 8.480 8.510 165,205 -0.10(-1.16%)
Jun 26, 2017 8.620 8.680 8.600 8.610 61,809 -0.08(-0.92%)
Jun 23, 2017 8.690 8.700 8.670 8.690 84,527 +0.02(+0.19%)
Jun 22, 2017 8.670 8.720 8.650 8.673 116,496 -0.10(-1.10%)
Jun 21, 2017 8.728 8.770 8.710 8.770 89,093 +0.02(+0.23%)
Jun 20, 2017 8.780 8.780 8.700 8.750 249,984 -0.03(-0.34%)
Jun 19, 2017 8.770 8.810 8.760 8.780 49,544 -0.03(-0.34%)
Jun 16, 2017 8.760 8.810 8.740 8.810 64,685 +0.20(+2.32%)
Jun 15, 2017 8.540 8.620 8.540 8.610 65,833 -0.11(-1.20%)
Jun 14, 2017 8.760 8.780 8.685 8.715 47,359 +0.12(+1.46%)
Jun 13, 2017 8.570 8.630 8.570 8.590 46,331 +0.11(+1.30%)
Jun 12, 2017 8.500 8.500 8.460 8.480 57,061 -0.13(-1.51%)
Jun 09, 2017 8.570 8.610 8.570 8.610 54,290 -0.02(-0.17%)
Jun 08, 2017 8.640 8.650 8.594 8.625 315,288 -0.09(-0.98%)
Jun 07, 2017 8.710 8.730 8.680 8.710 123,624 +0.03(+0.35%)
Jun 06, 2017 8.720 8.720 8.640 8.680 193,911 -0.09(-1.03%)
Jun 05, 2017 8.752 8.780 8.730 8.770 121,046 -0.03(-0.34%)
Jun 02, 2017 8.750 8.840 8.720 8.800 261,876 +0.20(+2.33%)
Jun 01, 2017 8.510 8.600 8.500 8.600 64,555 +0.07(+0.88%)
May 31, 2017 8.508 8.540 8.470 8.525 93,643 +0.21(+2.59%)
May 30, 2017 8.270 8.350 8.260 8.310 201,742 -0.05(-0.57%)
May 26, 2017 8.350 8.360 8.330 8.358 55,973 -0.03(-0.38%)
May 25, 2017 8.370 8.400 8.340 8.390 46,407 +0.01(+0.12%)
May 24, 2017 8.370 8.383 8.300 8.380 80,427 +0.03(+0.36%)
May 23, 2017 8.380 8.420 8.330 8.350 43,046 +0.06(+0.72%)
May 22, 2017 8.244 8.300 8.244 8.290 35,277 +0.15(+1.84%)
May 19, 2017 8.200 8.239 8.140 8.140 54,781 +0.10(+1.24%)
May 18, 2017 8.030 8.100 8.020 8.040 136,050 -0.06(-0.74%)
May 17, 2017 8.150 8.150 8.080 8.100 79,952 -0.08(-0.98%)
May 16, 2017 8.130 8.180 8.120 8.180 50,263 +0.08(+0.99%)
May 15, 2017 8.060 8.100 8.040 8.100 71,217 +0.08(+1.00%)
May 12, 2017 7.966 8.030 7.942 8.020 75,895 +0.04(+0.50%)
May 11, 2017 7.950 7.980 7.913 7.980 56,531 -0.06(-0.78%)
May 10, 2017 7.990 8.074 7.990 8.043 62,292 +0.06(+0.78%)
May 09, 2017 7.970 7.990 7.930 7.980 42,614 +0.00(+0.00%)
May 08, 2017 8.000 8.002 7.880 7.980 76,358 -0.17(-2.09%)
May 05, 2017 8.140 8.180 8.130 8.150 125,539 +0.02(+0.25%)
May 04, 2017 8.040 8.130 8.040 8.130 92,329 -0.01(-0.12%)
May 03, 2017 8.200 8.200 8.090 8.140 46,725 -0.44(-5.13%)
May 02, 2017 8.520 8.580 8.510 8.580 36,065 +0.16(+1.90%)
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.