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

Cassava Sciences Inc (NQ: SAVA )

21.71 -0.09 (-0.39%)
Streaming Delayed Price Updated: 4:00 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 29, 2022 20.85 22.10 20.68 20.87 1,148,448 -0.03(-0.14%)
Apr 28, 2022 21.34 21.36 19.79 20.90 1,317,458 -0.21(-0.99%)
Apr 27, 2022 22.07 22.50 20.60 21.11 1,680,779 -0.44(-2.04%)
Apr 26, 2022 20.64 24.50 20.62 21.55 4,866,088 +0.94(+4.56%)
Apr 25, 2022 18.65 20.73 18.11 20.61 2,157,011 +1.60(+8.42%)
Apr 22, 2022 18.22 20.86 18.22 19.01 2,759,872 +0.50(+2.70%)
Apr 21, 2022 21.01 21.01 18.07 18.51 3,137,208 -1.88(-9.22%)
Apr 20, 2022 21.42 22.10 20.34 20.39 2,209,483 -2.07(-9.22%)
Apr 19, 2022 19.27 22.71 18.65 22.46 7,891,032 -2.85(-11.26%)
Apr 18, 2022 26.00 26.04 24.46 25.31 1,644,706 -0.94(-3.58%)
Apr 14, 2022 26.94 27.02 25.83 26.25 919,317 -0.69(-2.56%)
Apr 13, 2022 26.02 27.83 26.02 26.94 1,421,760 +0.77(+2.94%)
Apr 12, 2022 26.57 27.88 25.70 26.17 1,126,513 +0.12(+0.46%)
Apr 11, 2022 26.65 27.30 25.55 26.05 1,236,191 -1.04(-3.84%)
Apr 08, 2022 28.13 28.33 26.93 27.09 1,358,823 -0.96(-3.42%)
Apr 07, 2022 28.95 29.00 25.11 28.05 4,076,633 -1.15(-3.94%)
Apr 06, 2022 30.43 30.67 28.42 29.20 3,341,714 -2.03(-6.50%)
Apr 05, 2022 38.71 39.09 30.60 31.23 6,900,842 -7.24(-18.82%)
Apr 04, 2022 38.00 38.68 36.88 38.47 1,061,215 +0.52(+1.37%)
Apr 01, 2022 37.14 37.97 36.53 37.95 889,515 +0.81(+2.18%)
Mar 31, 2022 38.67 39.15 36.90 37.14 1,233,232 -1.40(-3.63%)
Mar 30, 2022 39.98 42.81 38.23 38.54 1,934,407 -1.44(-3.60%)
Mar 29, 2022 40.54 41.68 39.66 39.98 970,794 -0.16(-0.40%)
Mar 28, 2022 40.63 41.01 38.08 40.14 699,618 -0.03(-0.07%)
Mar 25, 2022 40.50 41.39 39.82 40.17 637,691 -0.66(-1.62%)
Mar 24, 2022 39.79 41.29 39.60 40.83 974,398 +1.01(+2.54%)
Mar 23, 2022 38.51 43.65 38.31 39.82 2,244,813 +0.88(+2.26%)
Mar 22, 2022 38.36 39.71 38.18 38.94 717,087 +0.72(+1.88%)
Mar 21, 2022 39.22 39.47 37.50 38.22 646,427 -0.86(-2.20%)
Mar 18, 2022 38.64 40.35 38.63 39.08 1,038,875 -0.05(-0.13%)
Mar 17, 2022 36.95 39.74 36.69 39.13 798,546 +1.94(+5.22%)
Mar 16, 2022 35.50 37.27 35.06 37.19 761,864 +2.34(+6.71%)
Mar 15, 2022 32.65 34.95 32.44 34.85 705,265 +2.25(+6.90%)
Mar 14, 2022 35.87 36.09 32.30 32.60 1,004,535 -3.31(-9.22%)
Mar 11, 2022 37.50 37.76 35.91 35.91 454,623 -1.74(-4.62%)
Mar 10, 2022 36.93 37.74 36.04 37.65 574,977 +0.19(+0.51%)
Mar 09, 2022 36.50 38.95 35.75 37.46 1,018,555 +1.91(+5.37%)
Mar 08, 2022 34.90 36.46 32.77 35.55 1,487,480 +0.66(+1.89%)
Mar 07, 2022 36.75 37.50 34.78 34.89 1,217,085 -2.42(-6.49%)
Mar 04, 2022 37.00 38.44 36.00 37.31 1,027,309 +0.20(+0.54%)
Mar 03, 2022 39.91 40.39 36.53 37.11 2,142,294 -3.51(-8.64%)
Mar 02, 2022 40.70 41.55 39.20 40.62 827,551 +0.45(+1.12%)
Mar 01, 2022 42.06 43.30 39.88 40.17 915,570 -2.34(-5.50%)
Feb 28, 2022 41.80 43.71 41.36 42.51 790,499 +0.00(+0.00%)
Feb 25, 2022 42.20 42.80 41.40 42.51 786,459 +0.50(+1.19%)
Feb 24, 2022 36.03 42.48 36.30 42.01 1,833,150 +3.68(+9.60%)
Feb 23, 2022 42.01 42.68 38.26 38.33 1,275,702 -3.18(-7.66%)
Feb 22, 2022 43.89 44.83 41.33 41.51 1,428,143 -3.78(-8.35%)
Feb 18, 2022 45.29 0 +0.32(+0.71%)
Feb 17, 2022 48.06 48.73 44.92 44.97 1,005,933 -3.79(-7.77%)
Feb 16, 2022 48.75 49.38 47.25 48.76 656,985 -0.46(-0.93%)
Feb 15, 2022 49.21 51.14 48.51 49.22 938,804 +0.52(+1.07%)
Feb 14, 2022 50.35 51.45 48.31 48.70 1,219,763 -2.31(-4.53%)
Feb 11, 2022 56.49 56.49 48.50 51.01 2,967,222 -2.04(-3.85%)
Feb 10, 2022 47.75 62.49 47.50 53.05 9,529,341 +3.83(+7.78%)
Feb 09, 2022 46.51 49.64 46.51 49.22 1,369,823 +2.10(+4.46%)
Feb 08, 2022 46.67 47.42 44.52 47.12 930,221 +0.08(+0.17%)
Feb 07, 2022 47.65 48.89 46.31 47.04 1,245,677 -0.77(-1.61%)
Feb 04, 2022 45.55 49.00 44.73 47.81 1,736,183 +2.73(+6.06%)
Feb 03, 2022 44.14 45.08 863,264 -0.65(-1.42%)
Feb 02, 2022 45.83 46.55 44.16 45.73 1,423,673 -0.28(-0.61%)
Feb 01, 2022 44.12 49.75 42.90 46.01 2,906,607 +1.76(+3.98%)
Jan 31, 2022 40.03 44.25 1,745,365 +4.50(+11.32%)
Jan 28, 2022 37.55 39.96 36.51 39.75 1,381,701 +2.09(+5.55%)
Jan 27, 2022 40.54 40.70 37.43 37.66 954,416 -1.79(-4.54%)
Jan 26, 2022 41.00 41.49 38.32 39.45 1,354,163 -0.57(-1.42%)
Jan 25, 2022 37.94 41.08 37.65 40.02 1,098,376 +0.48(+1.21%)
Jan 24, 2022 33.82 39.78 33.49 39.54 2,906,288 +3.21(+8.84%)
Jan 21, 2022 36.62 37.60 35.00 36.33 2,543,006 -1.08(-2.89%)
Jan 20, 2022 40.87 41.95 36.90 37.41 2,660,087 -3.76(-9.13%)
Jan 19, 2022 42.00 42.97 40.04 41.17 1,574,845 -0.31(-0.75%)
Jan 18, 2022 44.69 44.76 41.33 41.48 2,315,620 -4.40(-9.59%)
Jan 14, 2022 45.88 0 +0.19(+0.42%)
Jan 13, 2022 48.15 49.12 45.10 45.69 1,552,350 -2.80(-5.77%)
Jan 12, 2022 49.34 49.95 47.42 48.49 1,830,626 -1.15(-2.32%)
Jan 11, 2022 47.82 50.39 46.70 49.64 2,062,548 +1.26(+2.60%)
Jan 10, 2022 47.20 48.99 45.24 48.38 1,285,216 +0.43(+0.90%)
Jan 07, 2022 50.00 51.61 46.18 47.95 2,639,569 -1.14(-2.32%)
Jan 06, 2022 49.62 52.02 46.86 49.09 2,632,734 -0.40(-0.81%)
Jan 05, 2022 48.15 55.00 47.41 49.49 6,370,861 +1.30(+2.70%)
Jan 04, 2022 48.71 49.74 45.82 48.19 2,171,505 +0.25(+0.52%)
Jan 03, 2022 44.80 49.85 43.50 47.94 3,655,200 +4.24(+9.70%)
Dec 31, 2021 43.94 45.80 43.08 43.70 1,877,340 -0.07(-0.16%)
Dec 30, 2021 43.01 45.45 42.80 43.77 1,642,539 +0.78(+1.81%)
Dec 29, 2021 43.86 44.55 42.30 42.99 1,839,034 -1.51(-3.39%)
Dec 28, 2021 47.44 47.44 43.49 44.50 2,250,621 -2.34(-5.00%)
Dec 27, 2021 44.85 47.18 44.00 46.84 2,350,046 +2.65(+6.00%)
Dec 23, 2021 44.13 45.87 43.05 44.19 2,845,282 +0.61(+1.40%)
Dec 22, 2021 43.40 44.47 41.29 43.58 3,575,903 -0.09(-0.21%)
Dec 21, 2021 52.40 55.06 41.22 43.67 19,183,778 +6.90(+18.77%)
Dec 20, 2021 42.74 42.80 34.41 36.77 8,619,206 -18.32(-33.25%)
Dec 17, 2021 43.03 55.09 42.21 55.09 3,765,301 +11.50(+26.38%)
Dec 16, 2021 46.01 46.63 42.58 43.59 2,126,303 -2.19(-4.78%)
Dec 15, 2021 46.64 47.00 42.40 45.78 2,977,400 -1.16(-2.47%)
Dec 14, 2021 42.93 48.50 42.59 46.94 3,022,477 +2.09(+4.66%)
Dec 13, 2021 44.18 46.82 41.13 44.85 3,009,884 +0.75(+1.70%)
Dec 10, 2021 46.88 48.00 43.60 44.10 1,879,521 -1.76(-3.84%)
Dec 09, 2021 49.55 50.97 44.59 45.86 1,878,504 -4.12(-8.24%)
Dec 08, 2021 48.70 51.54 46.70 49.98 1,790,883 +2.33(+4.89%)
Dec 07, 2021 45.70 49.80 44.94 47.65 2,185,143 +3.69(+8.39%)
Dec 06, 2021 44.65 45.43 42.20 43.96 1,779,790 -1.89(-4.12%)
Dec 03, 2021 49.13 49.90 43.49 45.85 2,977,187 -2.50(-5.17%)
Dec 02, 2021 48.66 50.83 47.39 48.35 1,812,216 -0.44(-0.90%)
Dec 01, 2021 53.65 53.72 48.07 48.79 2,457,513 -4.70(-8.79%)
Nov 30, 2021 54.59 55.89 49.62 53.49 2,179,790 -1.13(-2.07%)
Nov 29, 2021 57.36 58.63 54.13 54.62 1,715,183 -1.34(-2.39%)
Nov 26, 2021 55.10 61.71 55.09 55.96 1,948,086 -2.09(-3.60%)
Nov 24, 2021 51.95 58.58 51.22 58.05 3,566,429 +5.48(+10.42%)
Nov 23, 2021 51.50 53.25 49.54 52.57 2,592,966 -0.20(-0.38%)
Nov 22, 2021 53.49 55.45 50.81 52.77 3,711,665 -0.42(-0.79%)
Nov 19, 2021 48.94 55.82 48.70 53.19 6,216,882 +4.75(+9.81%)
Nov 18, 2021 48.49 48.60 47.93 48.44 6,752,716 +1.37(+2.91%)
Nov 17, 2021 49.10 53.96 45.51 47.07 12,711,809 -14.62(-23.70%)
Nov 16, 2021 60.39 63.80 57.78 61.69 3,017,830 +1.18(+1.95%)
Nov 15, 2021 65.95 66.72 58.44 60.51 5,963,450 -8.29(-12.05%)
Nov 12, 2021 72.60 73.50 67.80 68.80 2,487,611 -3.63(-5.01%)
Nov 11, 2021 72.97 75.75 71.19 72.43 2,577,536 +2.43(+3.47%)
Nov 10, 2021 74.29 70.00 5,290,271 -8.41(-10.73%)
Nov 09, 2021 87.00 87.99 78.05 78.41 4,645,401 -11.08(-12.38%)
Nov 08, 2021 93.11 95.53 85.51 89.49 5,638,893 -1.42(-1.56%)
Nov 05, 2021 82.81 94.00 82.55 90.91 15,007,667 +6.51(+7.71%)
Nov 04, 2021 69.00 100.00 62.10 84.40 38,908,908 +27.74(+48.96%)
Nov 03, 2021 52.05 62.75 51.20 56.66 13,801,291 -1.41(-2.43%)
Nov 02, 2021 46.04 69.09 44.21 58.07 28,305,318 +11.96(+25.94%)
Nov 01, 2021 43.22 47.68 44.13 46.11 3,524,236 +2.98(+6.91%)
Oct 29, 2021 44.93 42.97 43.13 2,051,945 -1.33(-2.99%)
Oct 28, 2021 44.91 44.46 2,164,670 -0.15(-0.34%)
Oct 27, 2021 46.61 48.61 44.49 44.61 2,309,822 -2.56(-5.43%)
Oct 26, 2021 47.70 47.17 2,124,954 -0.64(-1.34%)
Oct 25, 2021 45.62 49.55 47.81 3,220,728 +2.10(+4.59%)
Oct 22, 2021 45.74 46.70 45.71 2,317,094 -0.85(-1.83%)
Oct 21, 2021 46.60 47.71 44.65 46.56 3,548,282 +0.17(+0.37%)
Oct 20, 2021 47.50 48.80 45.53 46.39 4,040,409 -1.11(-2.34%)
Oct 19, 2021 50.08 51.35 47.23 47.50 3,733,737 -2.66(-5.30%)
Oct 18, 2021 49.99 52.64 49.16 50.16 3,348,708 +0.47(+0.95%)
Oct 15, 2021 54.00 54.00 49.60 49.69 3,747,619 -3.68(-6.90%)
Oct 14, 2021 53.09 57.20 52.59 53.37 3,586,653 -1.62(-2.95%)
Oct 13, 2021 52.41 56.59 50.55 54.99 3,666,418 +3.11(+5.99%)
Oct 12, 2021 51.31 52.51 50.25 51.88 2,112,936 +0.80(+1.57%)
Oct 11, 2021 51.19 52.12 47.77 51.08 3,832,473 -0.41(-0.80%)
Oct 08, 2021 53.52 54.77 51.12 51.49 2,233,114 -2.13(-3.97%)
Oct 07, 2021 52.94 54.56 50.20 53.62 3,940,731 +1.11(+2.11%)
Oct 06, 2021 56.88 59.98 52.12 52.51 6,085,478 -4.66(-8.15%)
Oct 05, 2021 54.95 57.47 54.74 57.17 3,383,073 +2.84(+5.23%)
Oct 04, 2021 59.41 61.67 54.24 54.33 4,183,720 -6.19(-10.23%)
Oct 01, 2021 61.45 61.93 56.64 60.52 4,201,803 -1.56(-2.51%)
Sep 30, 2021 63.00 63.52 60.04 62.08 4,280,642 -0.06(-0.10%)
Sep 29, 2021 66.00 67.58 60.06 62.14 6,894,729 -2.85(-4.39%)
Sep 28, 2021 65.54 67.88 61.68 64.99 8,766,931 -3.54(-5.17%)
Sep 27, 2021 62.14 70.28 61.90 68.53 10,950,576 +6.59(+10.64%)
Sep 24, 2021 59.40 66.68 58.15 61.94 14,913,756 +1.82(+3.03%)
Sep 23, 2021 50.37 62.67 50.37 60.12 16,444,781 +7.81(+14.93%)
Sep 22, 2021 59.03 60.60 48.83 52.31 23,710,064 -0.45(-0.85%)
Sep 21, 2021 48.10 52.99 47.29 52.76 5,781,502 +4.50(+9.32%)
Sep 20, 2021 45.94 48.98 45.68 48.26 4,067,811 -0.25(-0.52%)
Sep 17, 2021 43.97 48.76 43.11 48.51 6,059,540 +4.56(+10.38%)
Sep 16, 2021 43.39 45.43 41.38 43.95 4,407,549 +0.03(+0.07%)
Sep 15, 2021 39.76 45.51 39.01 43.92 6,620,394 +2.13(+5.10%)
Sep 14, 2021 46.96 47.00 41.50 41.79 7,931,050 -5.33(-11.31%)
Sep 13, 2021 50.50 50.67 46.51 47.12 5,653,823 -3.52(-6.95%)
Sep 10, 2021 50.32 52.66 49.07 50.64 5,827,267 +0.89(+1.79%)
Sep 09, 2021 47.00 51.19 46.55 49.75 8,558,661 +3.26(+7.01%)
Sep 08, 2021 48.09 48.52 44.57 46.49 6,651,541 -1.35(-2.82%)
Sep 07, 2021 47.30 50.71 46.89 47.84 7,848,596 -2.36(-4.70%)
Sep 03, 2021 58.51 58.77 46.58 50.20 27,782,488 -4.15(-7.64%)
Sep 02, 2021 52.29 54.85 52.29 54.35 6,311,941 +2.39(+4.60%)
Sep 01, 2021 53.13 54.98 51.33 51.96 9,235,725 -4.89(-8.60%)
Aug 31, 2021 53.64 62.07 53.20 56.85 13,634,194 +3.59(+6.74%)
Aug 30, 2021 52.93 56.95 50.63 53.26 15,485,572 -5.08(-8.71%)
Aug 27, 2021 51.24 65.09 49.29 58.34 43,954,556 -12.51(-17.66%)
Aug 26, 2021 84.01 86.36 67.60 70.85 24,988,740 -10.01(-12.38%)
Aug 25, 2021 83.47 96.63 78.51 80.86 29,035,672 -36.97(-31.38%)
Aug 24, 2021 122.41 123.37 115.53 117.83 4,859,979 +2.22(+1.92%)
Aug 23, 2021 104.99 116.87 103.20 115.61 3,368,568 +11.55(+11.10%)
Aug 20, 2021 102.04 107.20 99.56 104.06 3,043,144 +2.83(+2.80%)
Aug 19, 2021 106.00 107.04 99.04 101.23 2,777,820 -4.94(-4.65%)
Aug 18, 2021 102.31 113.89 102.17 106.17 3,559,983 +1.55(+1.48%)
Aug 17, 2021 111.20 116.35 97.93 104.62 5,441,838 -12.05(-10.33%)
Aug 16, 2021 122.57 124.79 113.30 116.67 3,467,128 -5.90(-4.81%)
Aug 13, 2021 123.38 124.80 116.16 122.57 3,670,579 +2.27(+1.89%)
Aug 12, 2021 109.96 126.51 108.33 120.30 6,774,274 +11.33(+10.40%)
Aug 11, 2021 108.76 110.78 103.69 108.97 2,923,224 +0.35(+0.32%)
Aug 10, 2021 104.00 109.88 101.10 108.62 3,443,666 +3.63(+3.46%)
Aug 09, 2021 94.90 106.35 94.60 104.99 3,975,483 +8.58(+8.90%)
Aug 06, 2021 100.51 101.59 92.71 96.41 4,287,962 -5.18(-5.10%)
Aug 05, 2021 90.41 101.97 89.85 101.59 5,685,701 +13.33(+15.10%)
Aug 04, 2021 81.63 90.25 80.68 88.26 4,283,070 +3.40(+4.01%)
Aug 03, 2021 86.75 93.63 82.09 84.86 10,297,842 +4.88(+6.10%)
Aug 02, 2021 77.20 87.00 75.00 79.98 13,287,512 +10.45(+15.03%)
Jul 30, 2021 87.85 95.15 65.00 69.53 25,199,630 -33.82(-32.72%)
Jul 29, 2021 145.00 146.06 98.35 103.35 20,534,552 -31.95(-23.61%)
Jul 28, 2021 130.01 142.75 126.03 135.30 5,752,468 +7.80(+6.12%)
Jul 27, 2021 119.56 128.22 113.70 127.50 3,623,522 +7.51(+6.26%)
Jul 26, 2021 125.63 132.96 114.51 119.99 4,190,105 -3.39(-2.75%)
Jul 23, 2021 124.50 126.69 113.00 123.38 3,664,822 -3.23(-2.55%)
Jul 22, 2021 118.10 130.47 112.72 126.61 7,301,675 +9.01(+7.66%)
Jul 21, 2021 94.30 120.75 94.30 117.60 9,261,147 +26.77(+29.47%)
Jul 20, 2021 86.28 91.49 80.57 90.83 2,831,509 +8.57(+10.42%)
Jul 19, 2021 73.60 85.41 72.80 82.26 2,922,101 +2.17(+2.71%)
Jul 16, 2021 86.19 88.12 77.94 80.09 2,555,323 -2.34(-2.84%)
Jul 15, 2021 93.51 95.75 81.52 82.43 3,811,981 -14.57(-15.02%)
Jul 14, 2021 105.68 105.68 96.60 97.00 1,879,317 -6.80(-6.55%)
Jul 13, 2021 99.37 106.25 99.22 103.80 2,171,830 +4.48(+4.51%)
Jul 12, 2021 100.14 106.39 97.61 99.32 2,909,235 +3.98(+4.17%)
Jul 09, 2021 107.55 113.27 92.00 95.34 7,253,486 -10.66(-10.06%)
Jul 08, 2021 92.89 107.55 90.54 106.00 3,941,219 +9.24(+9.55%)
Jul 07, 2021 96.03 98.70 92.11 96.76 2,774,294 +3.96(+4.27%)
Jul 06, 2021 89.88 93.76 87.40 92.80 1,848,489 +2.75(+3.05%)
Jul 02, 2021 89.40 92.88 86.14 90.05 1,677,371 +1.28(+1.44%)
Jul 01, 2021 85.60 91.58 85.23 88.77 2,192,705 +3.33(+3.90%)
Jun 30, 2021 82.48 87.65 80.75 85.44 2,105,620 +2.47(+2.98%)
Jun 29, 2021 85.09 85.74 80.76 82.97 1,726,596 -2.51(-2.94%)
Jun 28, 2021 80.34 87.10 79.35 85.48 2,817,773 +7.07(+9.02%)
Jun 25, 2021 81.36 84.25 78.38 78.41 3,368,306 -3.05(-3.74%)
Jun 24, 2021 79.23 87.28 79.11 81.46 3,058,349 +3.90(+5.03%)
Jun 23, 2021 80.70 81.45 74.72 77.56 2,485,790 -0.07(-0.09%)
Jun 22, 2021 88.43 89.15 72.48 77.63 6,479,224 -12.09(-13.48%)
Jun 21, 2021 80.52 92.50 79.01 89.72 4,446,550 +10.07(+12.64%)
Jun 18, 2021 78.27 81.48 77.75 79.65 1,745,468 +1.05(+1.34%)
Jun 17, 2021 78.81 82.80 77.87 78.60 2,054,900 -1.67(-2.08%)
Jun 16, 2021 72.00 80.99 71.16 80.27 2,883,855 +8.17(+11.33%)
Jun 15, 2021 74.91 75.84 71.55 72.10 1,324,281 -3.69(-4.87%)
Jun 14, 2021 79.79 79.79 73.73 75.79 2,247,040 -1.21(-1.57%)
Jun 11, 2021 68.91 86.92 67.98 77.00 8,956,362 +10.65(+16.05%)
Jun 10, 2021 65.80 67.56 63.39 66.35 1,300,310 -0.03(-0.05%)
Jun 09, 2021 69.02 69.88 65.45 66.38 1,402,781 -2.58(-3.74%)
Jun 08, 2021 69.33 73.26 66.06 68.96 2,230,863 +1.37(+2.03%)
Jun 07, 2021 64.98 76.10 62.57 67.59 7,923,526 +3.43(+5.35%)
Jun 04, 2021 62.74 64.80 61.95 64.16 1,511,341 +2.10(+3.38%)
Jun 03, 2021 58.51 62.51 57.60 62.06 1,426,008 +1.36(+2.24%)
Jun 02, 2021 57.96 61.30 56.50 60.70 1,733,759 +3.64(+6.38%)
Jun 01, 2021 54.29 57.22 53.19 57.06 1,228,996 +3.14(+5.82%)
May 28, 2021 56.01 58.22 53.53 53.92 1,416,987 -1.68(-3.02%)
May 27, 2021 51.71 55.60 51.01 55.60 1,901,597 +4.70(+9.23%)
May 26, 2021 48.28 53.42 48.11 50.90 2,058,614 +3.13(+6.55%)
May 25, 2021 48.09 49.89 46.64 47.77 1,277,318 -0.51(-1.06%)
May 24, 2021 50.73 52.06 45.74 48.28 2,362,485 -1.74(-3.48%)
May 21, 2021 50.04 54.82 48.68 50.02 2,845,942 +0.63(+1.28%)
May 20, 2021 48.00 51.67 47.44 49.39 1,658,178 +1.43(+2.98%)
May 19, 2021 45.53 48.00 43.80 47.96 1,554,434 +1.24(+2.65%)
May 18, 2021 44.23 48.49 43.05 46.72 2,016,933 +2.84(+6.47%)
May 17, 2021 41.00 44.06 40.10 43.88 1,048,197 +2.96(+7.23%)
May 14, 2021 38.01 41.19 37.49 40.92 1,024,677 +3.14(+8.31%)
May 13, 2021 37.90 39.23 36.41 37.78 816,139 +0.29(+0.77%)
May 12, 2021 39.14 39.90 37.36 37.49 825,286 -1.74(-4.44%)
May 11, 2021 36.35 39.77 36.05 39.23 916,712 +0.61(+1.58%)
May 10, 2021 41.44 41.45 38.23 38.62 750,472 -2.81(-6.78%)
May 07, 2021 41.68 43.18 40.83 41.43 586,873 -0.36(-0.86%)
May 06, 2021 41.13 41.98 38.81 41.79 1,096,654 -0.23(-0.55%)
May 05, 2021 41.80 43.00 41.28 42.02 842,786 +0.87(+2.11%)
May 04, 2021 41.19 43.52 40.41 41.15 1,237,410 -1.84(-4.28%)
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.