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 (%)
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%)
Mar 01, 2018 2.526 2.630 2.526 2.600 24,132 +0.02(+0.78%)
Feb 28, 2018 2.590 2.599 2.560 2.580 11,753 -0.02(-0.77%)
Feb 27, 2018 2.620 2.620 2.560 2.600 14,647 -0.02(-0.76%)
Feb 26, 2018 2.650 2.650 2.572 2.620 25,527 +0.03(+1.16%)
Feb 23, 2018 2.600 2.600 2.480 2.590 17,903 +0.00(+0.00%)
Feb 22, 2018 2.570 2.590 2.470 2.590 13,542 +0.04(+1.44%)
Feb 21, 2018 2.608 2.650 2.500 2.553 26,723 -0.07(-2.55%)
Feb 20, 2018 2.660 2.670 2.560 2.620 20,520 -0.01(-0.38%)
Feb 16, 2018 2.630 2.630 2.630 0 +0.02(+0.77%)
Feb 15, 2018 2.590 2.590 2.510 2.610 53,582 +0.04(+1.56%)
Feb 14, 2018 2.580 2.640 2.530 2.570 63,682 -0.05(-1.91%)
Feb 13, 2018 2.590 2.650 2.550 2.620 25,956 +0.03(+1.16%)
Feb 12, 2018 2.640 2.650 2.550 2.590 71,098 -0.01(-0.38%)
Feb 09, 2018 2.540 2.630 2.480 2.600 54,805 +0.03(+1.17%)
Feb 08, 2018 2.640 2.640 2.500 2.570 53,690 -0.03(-1.15%)
Feb 07, 2018 2.470 2.690 2.470 2.600 48,501 +0.11(+4.42%)
Feb 06, 2018 2.640 2.660 2.430 2.490 353,107 -0.21(-7.78%)
Feb 05, 2018 2.850 2.870 2.620 2.700 134,435 -0.14(-4.93%)
Feb 02, 2018 2.780 2.840 2.780 2.840 205,021 +0.05(+1.79%)
Feb 01, 2018 2.790 2.820 2.750 2.790 69,554 +0.02(+0.72%)
Jan 31, 2018 2.850 2.940 2.750 2.770 145,906 -0.05(-1.77%)
Jan 30, 2018 2.630 2.850 2.630 2.820 173,342 +0.18(+6.82%)
Jan 29, 2018 2.530 2.701 2.450 2.640 95,834 +0.11(+4.35%)
Jan 26, 2018 2.670 3.090 2.330 2.530 829,482 -0.14(-5.24%)
Jan 25, 2018 2.640 2.680 2.620 2.670 138,004 +0.06(+2.30%)
Jan 24, 2018 2.620 2.660 2.580 2.610 155,045 +0.01(+0.38%)
Jan 23, 2018 2.650 2.700 2.445 2.600 407,526 +0.04(+1.56%)
Jan 22, 2018 2.580 2.700 2.450 2.560 119,272 +0.00(+0.00%)
Jan 19, 2018 2.480 2.600 2.411 2.560 63,150 +0.06(+2.40%)
Jan 18, 2018 2.570 2.583 2.430 2.500 50,411 -0.10(-3.85%)
Jan 17, 2018 2.680 2.686 2.510 2.600 95,459 -0.09(-3.35%)
Jan 16, 2018 2.800 2.840 2.580 2.690 178,352 -0.09(-3.24%)
Jan 12, 2018 2.780 2.780 2.780 0 -0.14(-4.79%)
Jan 11, 2018 2.650 2.950 2.650 2.920 548,342 +0.27(+10.19%)
Jan 10, 2018 2.440 2.690 2.390 2.650 488,927 +0.19(+7.72%)
Jan 09, 2018 2.280 2.530 2.260 2.460 337,835 +0.22(+9.82%)
Jan 08, 2018 2.210 2.280 2.200 2.240 368,446 +0.02(+0.90%)
Jan 05, 2018 2.220 2.260 2.210 2.220 74,108 -0.01(-0.45%)
Jan 04, 2018 2.136 2.300 2.129 2.230 140,958 +0.12(+5.69%)
Jan 03, 2018 2.050 2.210 2.030 2.110 100,375 +0.04(+1.93%)
Jan 02, 2018 2.050 2.100 2.024 2.070 78,856 +0.02(+0.98%)
Dec 29, 2017 2.050 2.050 2.050 0 +0.02(+0.99%)
Dec 28, 2017 1.961 2.050 1.900 2.030 60,202 +0.02(+1.00%)
Dec 27, 2017 2.070 2.070 1.900 2.010 128,184 -0.05(-2.43%)
Dec 26, 2017 2.020 2.090 1.960 2.060 68,553 +0.02(+0.98%)
Dec 22, 2017 2.070 2.070 2.000 2.040 134,390 -0.02(-0.97%)
Dec 21, 2017 1.910 2.200 1.900 2.060 912,609 +0.32(+18.39%)
Dec 20, 2017 1.740 1.799 1.730 1.740 68,481 +0.02(+1.16%)
Dec 19, 2017 1.770 1.820 1.720 1.720 131,749 -0.05(-2.82%)
Dec 18, 2017 1.850 1.885 1.770 1.770 90,037 -0.09(-4.84%)
Dec 15, 2017 1.810 1.909 1.760 1.860 56,784 +0.05(+2.76%)
Dec 14, 2017 1.880 1.890 1.800 1.810 203,406 -0.07(-3.72%)
Dec 13, 2017 1.890 1.931 1.850 1.880 29,074 -0.02(-1.05%)
Dec 12, 2017 1.930 1.930 1.890 1.900 40,815 +0.00(+0.00%)
Dec 11, 2017 1.960 1.990 1.900 1.900 138,131 -0.02(-1.04%)
Dec 08, 2017 1.947 1.989 1.920 1.920 55,703 -0.01(-0.52%)
Dec 07, 2017 1.950 1.960 1.929 1.930 20,577 +0.01(+0.52%)
Dec 06, 2017 1.930 1.960 1.920 1.920 18,408 -0.04(-2.04%)
Dec 05, 2017 1.960 1.970 1.900 1.960 30,659 -0.01(-0.51%)
Dec 04, 2017 2.000 2.000 1.940 1.970 40,420 +0.00(+0.00%)
Dec 01, 2017 2.000 2.010 1.930 1.970 34,337 -0.02(-1.01%)
Nov 30, 2017 2.029 2.029 1.970 1.990 21,244 -0.01(-0.50%)
Nov 29, 2017 2.050 2.050 1.981 2.000 27,179 -0.04(-1.96%)
Nov 28, 2017 2.023 2.050 2.000 2.040 21,161 +0.00(+0.00%)
Nov 27, 2017 2.050 2.050 1.980 2.040 24,710 -0.01(-0.49%)
Nov 24, 2017 2.040 2.050 2.010 2.050 34,713 +0.02(+0.99%)
Nov 22, 2017 2.000 2.050 1.990 2.030 43,407 +0.06(+3.05%)
Nov 21, 2017 1.980 2.060 1.910 1.970 40,671 -0.02(-0.76%)
Nov 20, 2017 1.960 2.030 1.900 1.985 30,713 +0.08(+3.93%)
Nov 17, 2017 1.870 1.920 1.870 1.910 12,598 +0.06(+3.24%)
Nov 16, 2017 1.900 1.950 1.850 1.850 45,439 -0.07(-3.65%)
Nov 15, 2017 1.920 1.980 1.890 1.920 42,059 -0.00(-0.12%)
Nov 14, 2017 1.970 2.030 1.900 1.922 54,196 -0.06(-2.91%)
Nov 13, 2017 2.050 2.050 1.950 1.980 64,693 -0.04(-1.98%)
Nov 10, 2017 2.011 2.090 2.010 2.020 53,445 -0.01(-0.49%)
Nov 09, 2017 2.110 2.149 1.950 2.030 227,265 -0.10(-4.69%)
Nov 08, 2017 2.120 2.190 2.110 2.130 36,741 +0.01(+0.24%)
Nov 07, 2017 2.150 2.160 2.100 2.125 157,193 -0.02(-0.71%)
Nov 06, 2017 2.140 2.160 2.130 2.140 55,654 +0.00(+0.00%)
Nov 03, 2017 2.110 2.180 2.110 2.140 22,597 +0.00(+0.00%)
Nov 02, 2017 2.120 2.150 2.070 2.140 105,420 +0.00(+0.00%)
Nov 01, 2017 2.150 2.240 2.070 2.140 51,903 +0.01(+0.46%)
Oct 31, 2017 2.150 2.160 2.070 2.130 23,000 -0.02(-0.93%)
Oct 30, 2017 2.125 2.190 2.100 2.150 31,184 +0.02(+0.94%)
Oct 27, 2017 2.200 2.200 2.063 2.130 78,828 -0.04(-1.84%)
Oct 26, 2017 2.150 2.190 2.070 2.170 33,025 +0.02(+0.93%)
Oct 25, 2017 2.170 2.170 2.050 2.150 91,522 -0.05(-2.27%)
Oct 24, 2017 2.250 2.260 2.190 2.200 37,514 -0.05(-2.22%)
Oct 23, 2017 2.220 2.280 2.151 2.250 49,098 +0.00(+0.00%)
Oct 20, 2017 2.230 2.250 2.120 2.250 70,796 +0.07(+3.21%)
Oct 19, 2017 2.110 2.270 2.096 2.180 193,831 +0.06(+2.84%)
Oct 18, 2017 2.140 2.140 2.055 2.120 77,734 +0.02(+0.95%)
Oct 17, 2017 2.160 2.173 2.010 2.100 680,891 -0.07(-3.23%)
Oct 16, 2017 2.240 2.250 2.140 2.170 81,021 -0.05(-2.43%)
Oct 13, 2017 2.350 2.369 2.171 2.224 262,815 -0.11(-4.55%)
Oct 12, 2017 2.120 2.400 2.100 2.330 496,617 +0.19(+8.88%)
Oct 11, 2017 2.130 2.150 2.110 2.140 53,204 +0.02(+0.94%)
Oct 10, 2017 2.100 2.200 2.100 2.120 71,379 +0.00(+0.00%)
Oct 09, 2017 2.150 2.206 2.110 2.120 17,615 -0.07(-3.20%)
Oct 06, 2017 2.200 2.210 2.050 2.190 92,171 +0.01(+0.46%)
Oct 05, 2017 2.100 2.200 2.000 2.180 166,594 +0.13(+6.34%)
Oct 04, 2017 2.000 2.095 2.000 2.050 105,048 +0.02(+0.99%)
Oct 03, 2017 2.000 2.090 2.000 2.030 128,423 +0.03(+1.51%)
Oct 02, 2017 1.980 2.000 1.954 2.000 191,526 +0.02(+1.01%)
Sep 29, 2017 1.980 2.010 1.940 1.980 97,279 +0.00(+0.00%)
Sep 28, 2017 1.950 2.000 1.900 1.980 32,861 +0.00(+0.00%)
Sep 27, 2017 1.940 2.000 1.920 1.980 46,995 +0.04(+2.33%)
Sep 26, 2017 1.950 1.990 1.900 1.935 19,698 -0.02(-1.28%)
Sep 25, 2017 2.000 2.000 1.950 1.960 18,427 -0.05(-2.49%)
Sep 22, 2017 1.950 2.010 1.950 2.010 10,691 +0.05(+2.55%)
Sep 21, 2017 1.980 2.000 1.890 1.960 20,362 -0.04(-2.00%)
Sep 20, 2017 2.050 2.050 1.850 2.000 127,246 -0.01(-0.50%)
Sep 19, 2017 2.030 2.090 1.960 2.010 132,644 -0.04(-1.95%)
Sep 18, 2017 2.100 2.169 2.020 2.050 172,159 -0.03(-1.44%)
Sep 15, 2017 2.110 2.160 2.010 2.080 176,605 -0.02(-0.95%)
Sep 14, 2017 2.150 2.167 1.975 2.100 165,248 -0.03(-1.41%)
Sep 13, 2017 2.040 2.190 2.033 2.130 393,798 +0.09(+4.52%)
Sep 12, 2017 1.950 2.050 1.921 2.038 192,810 +0.09(+4.50%)
Sep 11, 2017 1.910 1.980 1.860 1.950 114,011 +0.03(+1.56%)
Sep 08, 2017 1.890 1.940 1.872 1.920 63,894 +0.03(+1.59%)
Sep 07, 2017 1.860 1.900 1.840 1.890 52,017 +0.04(+2.16%)
Sep 06, 2017 1.880 1.880 1.820 1.850 19,217 -0.01(-0.54%)
Sep 05, 2017 1.850 1.900 1.830 1.860 50,134 +0.00(+0.00%)
Sep 01, 2017 1.890 1.900 1.801 1.860 70,238 +0.02(+1.09%)
Aug 31, 2017 1.820 1.880 1.820 1.840 172,716 +0.01(+0.55%)
Aug 30, 2017 1.760 1.840 1.758 1.830 50,448 +0.01(+0.55%)
Aug 29, 2017 1.774 1.830 1.774 1.820 14,375 +0.04(+2.25%)
Aug 28, 2017 1.800 1.850 1.764 1.780 51,704 -0.04(-2.20%)
Aug 25, 2017 1.850 1.690 1.820 45,311 +0.13(+7.69%)
Aug 24, 2017 1.710 1.755 1.680 1.690 26,873 +0.01(+0.60%)
Aug 23, 2017 1.760 1.760 1.600 1.680 141,530 -0.07(-4.00%)
Aug 22, 2017 1.760 1.770 1.750 1.750 12,277 -0.04(-2.23%)
Aug 21, 2017 1.780 1.810 1.750 1.790 11,882 -0.01(-0.56%)
Aug 18, 2017 1.780 1.810 1.740 1.800 23,799 +0.03(+1.45%)
Aug 17, 2017 1.820 1.820 1.730 1.774 34,771 -0.01(-0.72%)
Aug 16, 2017 1.825 1.828 1.780 1.787 39,291 -0.00(-0.16%)
Aug 15, 2017 1.820 1.820 1.730 1.790 53,553 -0.05(-2.71%)
Aug 14, 2017 1.860 1.870 1.782 1.840 17,508 +0.00(+0.00%)
Aug 11, 2017 1.780 1.840 1.750 1.840 70,990 +0.05(+2.63%)
Aug 10, 2017 1.790 1.810 1.760 1.793 69,432 -0.01(-0.40%)
Aug 09, 2017 1.810 1.846 1.750 1.800 48,489 +0.00(+0.00%)
Aug 08, 2017 1.880 1.880 1.800 1.800 41,880 -0.08(-4.26%)
Aug 07, 2017 1.880 1.880 1.860 1.880 40,457 +0.01(+0.53%)
Aug 04, 2017 1.870 1.890 1.800 1.870 23,366 +0.01(+0.54%)
Aug 03, 2017 1.840 1.904 1.750 1.860 40,956 +0.05(+2.76%)
Aug 02, 2017 1.800 1.890 1.800 1.810 6,724 -0.02(-1.09%)
Aug 01, 2017 1.910 1.910 1.780 1.830 12,235 -0.02(-1.08%)
Jul 31, 2017 1.860 1.900 1.760 1.850 58,073 -0.02(-1.07%)
Jul 28, 2017 1.937 1.937 1.820 1.870 25,095 -0.03(-1.57%)
Jul 27, 2017 1.920 1.920 1.880 1.900 13,172 -0.02(-1.01%)
Jul 26, 2017 1.910 1.945 1.880 1.919 27,381 -0.00(-0.04%)
Jul 25, 2017 1.960 1.960 1.920 1.920 65,647 -0.03(-1.54%)
Jul 24, 2017 1.950 1.960 1.930 1.950 69,994 +0.00(+0.05%)
Jul 21, 2017 1.970 2.000 1.923 1.949 156,578 -0.02(-1.07%)
Jul 20, 2017 1.990 2.000 1.900 1.970 223,720 +0.02(+1.03%)
Jul 19, 2017 1.925 1.990 1.900 1.950 197,134 +0.04(+2.09%)
Jul 18, 2017 1.835 1.929 1.835 1.910 184,221 +0.02(+1.06%)
Jul 17, 2017 1.930 2.000 1.858 1.890 125,166 -0.01(-0.52%)
Jul 14, 2017 1.840 1.950 1.770 1.900 328,103 +0.07(+3.82%)
Jul 13, 2017 1.780 1.840 1.765 1.830 68,104 +0.06(+3.39%)
Jul 12, 2017 1.740 1.810 1.734 1.770 36,049 +0.05(+2.91%)
Jul 11, 2017 1.750 1.750 1.710 1.720 19,433 -0.01(-0.58%)
Jul 10, 2017 1.730 1.750 1.700 1.730 13,309 +0.03(+1.76%)
Jul 07, 2017 1.750 1.750 1.700 1.700 5,321 -0.04(-2.30%)
Jul 06, 2017 1.760 1.790 1.715 1.740 19,127 -0.01(-0.57%)
Jul 05, 2017 1.740 1.810 1.730 1.750 24,675 +0.02(+1.16%)
Jul 03, 2017 1.760 1.764 1.700 1.730 22,122 -0.06(-3.35%)
Jun 30, 2017 1.820 1.820 1.750 1.790 18,740 -0.04(-2.19%)
Jun 29, 2017 1.810 1.840 1.760 1.830 22,713 +0.04(+2.23%)
Jun 28, 2017 1.840 1.890 1.780 1.790 53,046 -0.01(-0.56%)
Jun 27, 2017 1.850 1.850 1.720 1.800 41,271 -0.05(-2.70%)
Jun 26, 2017 1.860 1.860 1.770 1.850 33,894 +0.00(+0.00%)
Jun 23, 2017 1.820 1.890 1.740 1.850 114,885 +0.06(+3.35%)
Jun 22, 2017 1.714 1.810 1.700 1.790 135,786 +0.08(+4.68%)
Jun 21, 2017 1.700 1.750 1.670 1.710 156,286 +0.02(+1.18%)
Jun 20, 2017 1.662 1.690 1.640 1.690 41,506 +0.04(+2.42%)
Jun 19, 2017 1.630 1.700 1.630 1.650 22,057 +0.05(+3.12%)
Jun 16, 2017 1.650 1.690 1.600 1.600 64,235 -0.05(-3.03%)
Jun 15, 2017 1.660 1.697 1.650 1.650 29,083 -0.01(-0.60%)
Jun 14, 2017 1.720 1.720 1.640 1.660 20,464 -0.06(-3.49%)
Jun 13, 2017 1.659 1.720 1.651 1.720 27,500 +0.06(+3.61%)
Jun 12, 2017 1.700 1.730 1.640 1.660 43,394 -0.04(-2.35%)
Jun 09, 2017 1.690 1.740 1.683 1.700 132,843 +0.02(+1.19%)
Jun 08, 2017 1.660 1.700 1.650 1.680 46,622 +0.03(+1.82%)
Jun 07, 2017 1.720 1.720 1.630 1.650 11,807 -0.03(-1.79%)
Jun 06, 2017 1.660 1.750 1.652 1.680 45,474 +0.01(+0.60%)
Jun 05, 2017 1.640 1.710 1.640 1.670 27,197 -0.05(-2.91%)
Jun 02, 2017 1.651 1.750 1.650 1.720 88,576 +0.07(+4.24%)
Jun 01, 2017 1.650 1.670 1.590 1.650 35,251 +0.04(+2.48%)
May 31, 2017 1.660 1.660 1.590 1.610 26,151 -0.06(-3.59%)
May 30, 2017 1.649 1.680 1.610 1.670 62,717 +0.01(+0.60%)
May 26, 2017 1.620 1.690 1.620 1.660 39,758 +0.01(+0.61%)
May 25, 2017 1.660 1.690 1.620 1.650 19,034 -0.02(-1.14%)
May 24, 2017 1.650 1.680 1.631 1.669 4,470 -0.01(-0.65%)
May 23, 2017 1.660 1.680 1.610 1.680 13,124 +0.00(+0.00%)
May 22, 2017 1.700 1.705 1.600 1.680 83,582 -0.02(-1.18%)
May 19, 2017 1.671 1.710 1.650 1.700 37,608 +0.00(+0.01%)
May 18, 2017 1.670 1.710 1.655 1.700 13,671 +0.04(+2.71%)
May 17, 2017 1.700 1.700 1.650 1.655 45,198 -0.02(-1.49%)
May 16, 2017 1.710 1.719 1.680 1.680 59,705 +0.00(+0.00%)
May 15, 2017 1.700 1.730 1.680 1.680 32,805 +0.00(+0.00%)
May 12, 2017 1.720 1.740 1.680 1.680 152,037 -0.05(-2.90%)
May 11, 2017 1.750 1.820 1.660 1.730 425,846 +0.03(+1.77%)
May 10, 2017 1.690 1.740 1.680 1.700 7,741 +0.00(+0.00%)
May 09, 2017 1.700 1.730 1.660 1.700 25,889 -0.02(-1.16%)
May 08, 2017 1.780 1.800 1.660 1.720 117,018 +0.01(+0.58%)
May 05, 2017 1.681 1.780 1.660 1.710 78,488 +0.01(+0.59%)
May 04, 2017 1.740 1.740 1.660 1.700 58,304 -0.03(-1.73%)
May 03, 2017 1.700 1.720 1.690 1.730 11,250 -0.03(-1.70%)
May 02, 2017 1.790 1.800 1.660 1.760 64,779 +0.05(+2.92%)
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.