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

Charlotte's Web Holdings Inc (OP: CWBHF )

0.1753 +0.0053 (+3.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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, 2021 4.060 4.152 3.950 4.010 225,900 -0.05(-1.23%)
Apr 29, 2021 3.930 4.140 3.920 4.060 353,542 +0.13(+3.31%)
Apr 28, 2021 3.920 3.940 3.570 3.930 167,073 +0.06(+1.54%)
Apr 27, 2021 3.950 4.041 3.820 3.870 421,982 -0.07(-1.76%)
Apr 26, 2021 4.102 4.210 3.930 3.940 311,935 -0.07(-1.75%)
Apr 23, 2021 3.950 4.085 3.950 4.010 119,800 +0.04(+0.92%)
Apr 22, 2021 4.000 4.150 3.950 3.974 225,502 -0.01(-0.16%)
Apr 21, 2021 3.880 4.005 3.770 3.980 267,197 +0.08(+1.98%)
Apr 20, 2021 4.030 4.050 3.850 3.903 389,935 -0.11(-2.69%)
Apr 19, 2021 4.040 4.120 3.950 4.011 263,926 -0.05(-1.22%)
Apr 16, 2021 4.100 4.150 3.920 4.060 338,100 -0.04(-0.99%)
Apr 15, 2021 4.260 4.270 4.050 4.100 192,241 -0.08(-1.90%)
Apr 14, 2021 4.070 4.270 4.070 4.180 365,915 -0.00(-0.12%)
Apr 13, 2021 4.172 4.300 4.100 4.185 326,947 -0.12(-2.67%)
Apr 12, 2021 4.510 4.515 4.210 4.300 282,561 -0.21(-4.59%)
Apr 09, 2021 4.470 4.610 4.320 4.507 280,600 +0.04(+0.83%)
Apr 08, 2021 4.140 4.480 4.140 4.470 275,710 +0.11(+2.53%)
Apr 07, 2021 4.750 4.750 4.294 4.360 263,132 -0.28(-5.98%)
Apr 06, 2021 4.660 4.850 4.600 4.637 187,960 -0.02(-0.49%)
Apr 05, 2021 4.500 4.830 4.500 4.660 343,483 +0.13(+2.87%)
Apr 01, 2021 4.450 4.650 4.450 4.530 186,400 +0.03(+0.67%)
Mar 31, 2021 4.400 4.750 4.400 4.500 241,208 +0.10(+2.27%)
Mar 30, 2021 4.500 4.520 4.300 4.400 291,084 -0.12(-2.65%)
Mar 29, 2021 4.800 4.830 4.500 4.520 186,636 -0.18(-3.91%)
Mar 26, 2021 4.750 4.800 4.605 4.704 173,900 +0.01(+0.30%)
Mar 25, 2021 4.420 4.750 4.375 4.690 354,246 +0.27(+6.11%)
Mar 24, 2021 4.300 4.790 4.300 4.420 304,701 -0.14(-3.07%)
Mar 23, 2021 4.950 4.950 4.530 4.560 223,334 -0.20(-4.20%)
Mar 22, 2021 5.000 5.000 4.700 4.760 336,187 -0.17(-3.45%)
Mar 19, 2021 4.990 5.280 4.849 4.930 276,500 -0.19(-3.71%)
Mar 18, 2021 5.150 5.390 5.000 5.120 312,995 -0.09(-1.81%)
Mar 17, 2021 5.140 5.250 4.911 5.214 305,356 +0.07(+1.45%)
Mar 16, 2021 5.050 5.190 4.939 5.140 365,013 +0.09(+1.79%)
Mar 15, 2021 5.190 5.203 4.860 5.050 352,636 +0.12(+2.42%)
Mar 12, 2021 4.760 4.960 4.600 4.930 308,400 +0.09(+1.86%)
Mar 11, 2021 4.596 4.853 4.547 4.840 423,785 +0.34(+7.56%)
Mar 10, 2021 4.800 5.000 4.356 4.500 565,679 -0.21(-4.42%)
Mar 09, 2021 4.480 4.740 4.415 4.708 388,442 +0.34(+7.73%)
Mar 08, 2021 4.590 4.670 4.340 4.370 357,721 -0.21(-4.59%)
Mar 05, 2021 4.761 4.900 4.065 4.580 879,100 -0.14(-2.97%)
Mar 04, 2021 4.850 5.000 4.400 4.720 746,385 -0.10(-2.01%)
Mar 03, 2021 4.975 5.100 4.770 4.817 491,535 -0.02(-0.38%)
Mar 02, 2021 5.100 5.150 4.820 4.835 272,578 -0.09(-1.93%)
Mar 01, 2021 5.000 5.140 4.790 4.930 418,551 +0.23(+4.89%)
Feb 26, 2021 4.900 5.050 4.670 4.700 511,500 -0.20(-4.15%)
Feb 25, 2021 5.000 5.280 4.870 4.904 430,581 -0.30(-5.70%)
Feb 24, 2021 5.250 5.410 5.050 5.200 361,179 -0.05(-0.95%)
Feb 23, 2021 5.390 5.410 4.760 5.250 901,029 -0.38(-6.75%)
Feb 22, 2021 5.650 5.675 5.350 5.630 346,529 -0.07(-1.17%)
Feb 19, 2021 5.220 5.830 5.200 5.697 670,500 +0.52(+9.97%)
Feb 18, 2021 5.300 5.480 5.000 5.180 670,211 -0.26(-4.78%)
Feb 17, 2021 5.800 5.800 5.300 5.440 458,606 -0.31(-5.44%)
Feb 16, 2021 5.449 5.950 5.400 5.753 717,415 +0.31(+5.61%)
Feb 12, 2021 5.700 5.833 5.300 5.447 783,000 -0.24(-4.26%)
Feb 11, 2021 6.880 6.900 5.391 5.690 1,889,900 -0.96(-14.44%)
Feb 10, 2021 6.280 7.000 5.770 6.650 2,122,315 +0.50(+8.13%)
Feb 09, 2021 5.320 6.410 5.320 6.150 1,797,452 +0.77(+14.31%)
Feb 08, 2021 4.950 5.400 4.950 5.380 824,517 +0.43(+8.67%)
Feb 05, 2021 5.110 5.160 4.900 4.951 573,000 -0.07(-1.38%)
Feb 04, 2021 4.900 5.082 4.750 5.020 838,600 +0.22(+4.58%)
Feb 03, 2021 4.500 4.980 4.500 4.800 934,501 +0.32(+7.14%)
Feb 02, 2021 4.080 4.489 4.060 4.480 411,959 +0.42(+10.34%)
Feb 01, 2021 4.099 4.150 4.000 4.060 422,371 +0.04(+1.00%)
Jan 29, 2021 4.000 4.230 3.950 4.020 456,400 -0.15(-3.61%)
Jan 28, 2021 4.000 4.300 4.000 4.170 419,220 +0.02(+0.59%)
Jan 27, 2021 4.200 4.330 4.000 4.146 504,853 -0.05(-1.29%)
Jan 26, 2021 4.090 4.460 4.090 4.200 718,614 -0.20(-4.55%)
Jan 25, 2021 4.730 4.750 4.300 4.400 583,908 -0.31(-6.58%)
Jan 22, 2021 4.850 5.000 4.680 4.710 350,900 -0.29(-5.75%)
Jan 21, 2021 4.920 5.036 4.690 4.997 498,776 +0.09(+1.77%)
Jan 20, 2021 4.770 4.970 4.730 4.910 440,926 +0.18(+3.71%)
Jan 19, 2021 4.720 4.980 4.575 4.734 508,274 -0.07(-1.37%)
Jan 15, 2021 4.800 5.045 4.620 4.800 690,000 +0.01(+0.31%)
Jan 14, 2021 4.330 4.970 4.330 4.785 819,978 +0.24(+5.16%)
Jan 13, 2021 4.462 4.660 4.333 4.550 471,544 +0.02(+0.44%)
Jan 12, 2021 4.750 4.800 4.324 4.530 673,692 -0.08(-1.63%)
Jan 11, 2021 4.390 4.720 4.300 4.605 720,013 +0.22(+4.90%)
Jan 08, 2021 4.700 4.700 4.300 4.390 742,500 -0.25(-5.33%)
Jan 07, 2021 4.500 4.730 4.500 4.637 715,242 +0.25(+5.63%)
Jan 06, 2021 4.540 4.650 4.160 4.390 1,482,482 +0.31(+7.60%)
Jan 05, 2021 3.711 4.110 3.590 4.080 1,069,843 +0.41(+11.17%)
Jan 04, 2021 3.300 3.680 3.300 3.670 810,928 +0.37(+11.20%)
Dec 31, 2020 3.300 3.300 3.300 752,067 -0.26(-7.33%)
Dec 30, 2020 3.570 3.650 3.520 3.561 752,067 -0.08(-2.16%)
Dec 29, 2020 3.750 3.965 3.570 3.640 644,007 -0.17(-4.46%)
Dec 28, 2020 3.880 4.120 3.800 3.810 470,447 -0.15(-3.79%)
Dec 24, 2020 4.100 4.120 3.910 3.960 225,200 -0.14(-3.41%)
Dec 23, 2020 3.750 4.205 3.750 4.100 545,589 +0.22(+5.67%)
Dec 22, 2020 4.010 4.150 3.850 3.880 703,591 -0.17(-4.08%)
Dec 21, 2020 4.180 4.240 4.000 4.045 641,141 -0.21(-5.04%)
Dec 18, 2020 4.560 4.560 4.190 4.260 500,300 -0.15(-3.40%)
Dec 17, 2020 4.551 4.690 4.350 4.410 273,669 -0.13(-2.86%)
Dec 16, 2020 4.700 4.700 4.350 4.540 346,612 -0.01(-0.22%)
Dec 15, 2020 3.880 4.550 3.835 4.550 588,604 +0.23(+5.32%)
Dec 14, 2020 4.580 4.720 4.300 4.320 548,907 -0.26(-5.72%)
Dec 11, 2020 4.730 4.850 4.540 4.582 324,100 -0.23(-4.74%)
Dec 10, 2020 4.670 4.923 4.650 4.810 346,823 +0.16(+3.44%)
Dec 09, 2020 5.000 5.080 4.500 4.650 739,149 -0.40(-7.92%)
Dec 08, 2020 5.400 5.400 4.940 5.050 417,734 -0.16(-3.00%)
Dec 07, 2020 5.530 5.530 5.100 5.206 397,658 -0.07(-1.40%)
Dec 04, 2020 5.200 5.610 5.165 5.280 479,600 +0.01(+0.19%)
Dec 03, 2020 5.000 5.500 5.000 5.270 339,910 +0.06(+1.15%)
Dec 02, 2020 4.880 5.330 4.680 5.210 402,880 +0.33(+6.76%)
Dec 01, 2020 5.670 5.670 4.870 4.880 467,484 -0.36(-6.87%)
Nov 30, 2020 5.350 5.410 5.090 5.240 646,150 +0.00(+0.01%)
Nov 27, 2020 5.310 5.310 4.930 5.239 452,000 +0.39(+8.14%)
Nov 25, 2020 4.850 4.933 4.800 4.845 325,300 +0.00(+0.10%)
Nov 24, 2020 4.550 4.930 4.550 4.840 630,389 +0.32(+7.08%)
Nov 23, 2020 4.190 4.600 4.190 4.520 380,939 +0.15(+3.43%)
Nov 20, 2020 4.534 4.780 4.370 4.370 410,500 -0.23(-5.00%)
Nov 19, 2020 4.466 4.850 4.225 4.600 501,630 +0.16(+3.60%)
Nov 18, 2020 4.720 5.006 4.420 4.440 832,685 -0.46(-9.42%)
Nov 17, 2020 4.490 4.902 4.325 4.902 629,881 +0.45(+10.07%)
Nov 16, 2020 4.040 4.490 4.040 4.454 590,812 +0.18(+4.30%)
Nov 13, 2020 3.715 4.370 3.715 4.270 867,300 +0.45(+11.78%)
Nov 12, 2020 3.670 4.000 3.500 3.820 655,147 +0.02(+0.53%)
Nov 11, 2020 3.510 3.850 3.300 3.800 430,272 +0.25(+7.04%)
Nov 10, 2020 4.000 4.000 3.380 3.550 680,398 -0.45(-11.25%)
Nov 09, 2020 4.500 4.650 3.820 4.000 1,319,001 +0.08(+1.93%)
Nov 06, 2020 3.700 4.140 3.450 3.924 1,693,400 +0.50(+14.75%)
Nov 05, 2020 2.870 3.450 2.870 3.420 1,042,089 +0.48(+16.33%)
Nov 04, 2020 3.150 3.150 2.870 2.940 293,896 -0.16(-5.01%)
Nov 03, 2020 3.030 3.175 2.990 3.095 303,105 +0.01(+0.32%)
Nov 02, 2020 2.791 3.100 2.610 3.085 365,036 +0.31(+11.37%)
Oct 30, 2020 2.620 2.970 2.620 2.770 267,000 -0.10(-3.48%)
Oct 29, 2020 2.780 2.910 2.750 2.870 202,325 +0.04(+1.41%)
Oct 28, 2020 3.005 3.050 2.760 2.830 321,156 -0.19(-6.29%)
Oct 27, 2020 3.140 3.140 2.941 3.020 149,816 +0.07(+2.37%)
Oct 26, 2020 2.800 3.150 2.800 2.950 247,051 -0.07(-2.32%)
Oct 23, 2020 3.210 3.210 2.890 3.020 153,900 -0.03(-0.98%)
Oct 22, 2020 2.950 3.330 2.950 3.050 234,492 -0.08(-2.57%)
Oct 21, 2020 3.310 3.310 2.980 3.131 203,568 -0.07(-2.17%)
Oct 20, 2020 3.211 3.350 3.065 3.200 210,735 +0.01(+0.38%)
Oct 19, 2020 3.200 3.400 3.030 3.188 402,201 -0.01(-0.38%)
Oct 16, 2020 3.330 3.330 2.810 3.200 446,600 +0.30(+10.34%)
Oct 15, 2020 3.011 3.375 2.810 2.900 548,588 -0.22(-7.05%)
Oct 14, 2020 3.220 3.400 3.070 3.120 361,411 -0.11(-3.41%)
Oct 13, 2020 3.470 3.600 3.100 3.230 745,191 -0.27(-7.71%)
Oct 12, 2020 3.765 3.780 3.350 3.500 884,027 +0.21(+6.22%)
Oct 09, 2020 3.220 3.350 2.990 3.295 1,219,000 +0.35(+11.84%)
Oct 08, 2020 2.693 2.980 2.510 2.946 811,595 +0.45(+17.85%)
Oct 07, 2020 2.361 2.502 2.361 2.500 216,865 +0.08(+3.31%)
Oct 06, 2020 2.350 2.490 2.350 2.420 209,257 +0.00(+0.01%)
Oct 05, 2020 2.100 2.450 2.100 2.420 210,272 +0.07(+2.96%)
Oct 02, 2020 2.149 2.396 2.140 2.350 199,300 -0.06(-2.49%)
Oct 01, 2020 2.300 2.520 2.300 2.410 233,158 +0.03(+1.26%)
Sep 30, 2020 2.430 2.490 2.360 2.380 193,474 -0.02(-0.83%)
Sep 29, 2020 2.250 2.560 2.250 2.400 195,938 +0.00(+0.00%)
Sep 28, 2020 2.600 2.600 2.280 2.400 265,344 -0.03(-1.23%)
Sep 25, 2020 2.335 2.440 2.300 2.430 363,400 +0.09(+3.84%)
Sep 24, 2020 2.400 2.490 2.300 2.340 503,068 -0.11(-4.49%)
Sep 23, 2020 2.550 2.635 2.440 2.450 766,552 -0.17(-6.49%)
Sep 22, 2020 2.655 2.710 2.560 2.620 251,345 -0.03(-1.30%)
Sep 21, 2020 2.800 2.820 2.650 2.654 484,022 -0.16(-5.54%)
Sep 18, 2020 2.940 2.940 2.610 2.810 162,300 +0.05(+1.81%)
Sep 17, 2020 2.540 2.850 2.540 2.760 381,143 +0.01(+0.36%)
Sep 16, 2020 2.910 2.910 2.700 2.750 826,522 -0.08(-2.73%)
Sep 15, 2020 2.705 2.880 2.705 2.827 435,692 +0.01(+0.26%)
Sep 14, 2020 2.900 2.980 2.800 2.820 921,557 -0.19(-6.19%)
Sep 11, 2020 3.015 3.050 2.930 3.006 513,300 -0.01(-0.46%)
Sep 10, 2020 3.035 3.170 3.020 3.020 267,667 -0.04(-1.31%)
Sep 09, 2020 3.300 3.300 3.040 3.060 287,714 -0.04(-1.33%)
Sep 08, 2020 3.170 3.210 2.980 3.101 630,416 -0.07(-2.33%)
Sep 04, 2020 3.230 3.230 3.020 3.175 441,300 +0.02(+0.68%)
Sep 03, 2020 3.000 3.260 3.000 3.154 581,196 -0.10(-2.97%)
Sep 02, 2020 3.420 3.420 3.180 3.250 560,713 -0.02(-0.76%)
Sep 01, 2020 3.590 3.590 3.260 3.275 616,282 -0.12(-3.39%)
Aug 31, 2020 3.625 3.625 3.350 3.390 405,267 -0.04(-1.25%)
Aug 28, 2020 3.250 3.466 3.250 3.433 276,300 +0.09(+2.80%)
Aug 27, 2020 3.250 3.444 3.250 3.340 260,544 +0.02(+0.71%)
Aug 26, 2020 3.650 3.650 3.300 3.316 280,113 -0.13(-3.88%)
Aug 25, 2020 3.190 3.555 3.190 3.450 245,317 +0.11(+3.31%)
Aug 24, 2020 3.520 3.520 3.150 3.340 401,703 +0.04(+1.20%)
Aug 21, 2020 3.500 3.500 3.270 3.300 534,800 -0.14(-4.07%)
Aug 20, 2020 3.560 3.560 3.350 3.440 625,334 -0.10(-2.80%)
Aug 19, 2020 3.735 3.850 3.490 3.539 653,752 -0.28(-7.35%)
Aug 18, 2020 3.790 3.834 3.700 3.820 543,314 +0.03(+0.82%)
Aug 17, 2020 3.800 3.880 3.680 3.789 460,831 +0.06(+1.58%)
Aug 14, 2020 3.510 3.750 3.420 3.730 500,600 +0.24(+6.88%)
Aug 13, 2020 3.400 3.560 3.210 3.490 319,659 +0.09(+2.65%)
Aug 12, 2020 3.185 3.425 3.185 3.400 337,444 +0.10(+3.02%)
Aug 11, 2020 3.500 3.610 3.280 3.300 541,150 -0.27(-7.55%)
Aug 10, 2020 3.350 3.580 3.330 3.570 527,500 +0.25(+7.53%)
Aug 07, 2020 3.210 3.470 3.210 3.320 647,300 -0.13(-3.77%)
Aug 06, 2020 3.450 3.540 3.430 3.450 390,654 -0.02(-0.58%)
Aug 05, 2020 3.549 3.610 3.450 3.470 427,076 -0.10(-2.78%)
Aug 04, 2020 3.650 3.650 3.440 3.569 422,174 -0.02(-0.57%)
Aug 03, 2020 3.500 3.600 3.490 3.590 284,339 +0.10(+2.87%)
Jul 31, 2020 3.620 3.620 3.420 3.490 359,800 -0.03(-0.79%)
Jul 30, 2020 3.520 3.600 3.495 3.518 312,067 -0.07(-2.04%)
Jul 29, 2020 3.850 4.070 3.550 3.591 528,837 -0.24(-6.33%)
Jul 28, 2020 3.780 3.860 3.660 3.834 405,053 +0.09(+2.51%)
Jul 27, 2020 3.895 3.900 3.708 3.740 408,580 +0.05(+1.29%)
Jul 24, 2020 3.650 3.710 3.600 3.692 266,800 +0.09(+2.42%)
Jul 23, 2020 3.780 3.780 3.570 3.605 328,449 +0.03(+0.84%)
Jul 22, 2020 3.800 3.802 3.510 3.575 292,162 +0.03(+0.71%)
Jul 21, 2020 3.650 3.700 3.480 3.550 483,676 -0.10(-2.83%)
Jul 20, 2020 3.761 3.800 3.550 3.653 278,918 -0.10(-2.58%)
Jul 17, 2020 3.555 3.880 3.530 3.750 373,400 +0.03(+0.78%)
Jul 16, 2020 3.625 3.840 3.528 3.721 327,947 +0.12(+3.36%)
Jul 15, 2020 3.330 3.650 3.330 3.600 364,384 +0.08(+2.29%)
Jul 14, 2020 3.370 3.666 3.370 3.519 648,813 -0.03(-0.86%)
Jul 13, 2020 4.090 4.090 3.550 3.550 829,369 -0.27(-6.95%)
Jul 10, 2020 3.840 3.840 3.562 3.815 409,800 +0.23(+6.56%)
Jul 09, 2020 3.415 3.780 3.400 3.580 403,979 +0.00(+0.14%)
Jul 08, 2020 3.685 3.730 3.480 3.575 402,553 -0.02(-0.69%)
Jul 07, 2020 3.515 3.640 3.480 3.600 627,003 -0.03(-0.83%)
Jul 06, 2020 3.800 3.900 3.570 3.630 795,078 -0.17(-4.47%)
Jul 02, 2020 3.990 3.990 3.730 3.800 553,700 -0.09(-2.31%)
Jul 01, 2020 3.810 3.990 3.810 3.890 233,127 +0.07(+1.83%)
Jun 30, 2020 3.987 4.020 3.800 3.820 415,298 -0.16(-4.02%)
Jun 29, 2020 3.824 4.050 3.690 3.980 586,592 +0.21(+5.57%)
Jun 26, 2020 3.910 4.150 3.730 3.770 819,800 -0.12(-3.14%)
Jun 25, 2020 3.900 4.340 3.815 3.892 964,602 -0.20(-4.84%)
Jun 24, 2020 4.520 4.520 4.022 4.090 824,514 -0.35(-7.88%)
Jun 23, 2020 4.410 4.600 4.410 4.440 491,174 +0.01(+0.23%)
Jun 22, 2020 4.840 4.840 4.410 4.430 415,026 -0.17(-3.79%)
Jun 19, 2020 4.400 4.630 4.400 4.604 431,500 +0.11(+2.55%)
Jun 18, 2020 4.577 4.650 4.410 4.490 718,391 -0.03(-0.66%)
Jun 17, 2020 4.668 4.850 4.510 4.520 777,160 -0.14(-2.93%)
Jun 16, 2020 5.000 5.000 4.560 4.656 1,840,777 -0.75(-13.93%)
Jun 15, 2020 6.000 6.000 5.320 5.410 578,149 -0.51(-8.64%)
Jun 12, 2020 6.145 6.210 5.690 5.922 480,000 +0.26(+4.58%)
Jun 11, 2020 6.020 6.100 5.460 5.662 875,104 -0.61(-9.69%)
Jun 10, 2020 6.520 6.670 6.028 6.270 372,217 -0.21(-3.21%)
Jun 09, 2020 6.380 7.030 6.250 6.478 425,565 -0.41(-5.98%)
Jun 08, 2020 6.500 6.943 6.150 6.890 559,004 +0.52(+8.16%)
Jun 05, 2020 6.230 6.640 5.932 6.370 652,700 -0.08(-1.16%)
Jun 04, 2020 6.400 6.460 5.785 6.445 540,046 +0.50(+8.50%)
Jun 03, 2020 5.590 6.025 5.430 5.940 380,519 +0.34(+6.07%)
Jun 02, 2020 6.080 6.080 5.386 5.600 318,220 +0.01(+0.18%)
Jun 01, 2020 5.620 5.635 5.070 5.590 546,314 +0.21(+3.92%)
May 29, 2020 6.200 6.200 5.327 5.379 791,900 -0.54(-9.14%)
May 28, 2020 6.255 6.530 5.810 5.921 597,726 -0.33(-5.22%)
May 27, 2020 6.870 7.360 5.700 6.246 1,161,645 -0.60(-8.81%)
May 26, 2020 6.710 7.380 6.690 6.850 1,289,424 +0.33(+5.06%)
May 22, 2020 5.600 6.880 5.298 6.520 1,591,500 +1.27(+24.19%)
May 21, 2020 5.000 5.350 4.840 5.250 746,595 +0.45(+9.30%)
May 20, 2020 4.830 5.000 4.500 4.803 505,734 +0.23(+4.96%)
May 19, 2020 4.450 4.740 4.345 4.576 399,118 +0.11(+2.37%)
May 18, 2020 4.500 4.600 4.350 4.470 476,203 +0.17(+3.86%)
May 15, 2020 4.310 4.400 3.950 4.304 331,400 +0.22(+5.49%)
May 14, 2020 3.800 4.250 3.750 4.080 248,171 +0.00(+0.00%)
May 13, 2020 4.500 4.790 4.045 4.080 380,172 -0.32(-7.27%)
May 12, 2020 4.100 4.500 3.970 4.400 320,371 +0.17(+4.02%)
May 11, 2020 4.210 4.280 4.027 4.230 269,637 +0.02(+0.48%)
May 08, 2020 4.250 4.420 4.170 4.210 231,500 -0.02(-0.47%)
May 07, 2020 4.090 4.590 4.080 4.230 220,032 -0.05(-1.17%)
May 06, 2020 4.440 4.440 4.151 4.280 195,193 +0.12(+2.88%)
May 05, 2020 4.120 4.340 4.070 4.160 213,698 +0.04(+0.97%)
May 04, 2020 3.810 4.229 3.810 4.120 330,141 -0.14(-3.29%)
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.