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

Orgenesis Inc (NQ: ORGS )

0.5400 +0.0600 (+12.50%)
Streaming Delayed Price Updated: 4:00 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, 2020 5.020 5.335 5.010 5.020 48,407 -0.33(-6.17%)
Apr 29, 2020 5.450 5.470 5.300 5.350 33,315 +0.06(+1.13%)
Apr 28, 2020 5.290 5.415 5.210 5.290 91,280 +0.14(+2.72%)
Apr 27, 2020 5.100 5.200 4.995 5.150 76,831 +0.05(+0.98%)
Apr 24, 2020 5.160 5.275 5.050 5.100 95,900 -0.12(-2.30%)
Apr 23, 2020 5.000 5.250 4.931 5.220 124,977 +0.20(+3.98%)
Apr 22, 2020 4.750 5.030 4.740 5.020 39,286 +0.22(+4.58%)
Apr 21, 2020 4.910 5.000 4.780 4.800 37,336 -0.22(-4.38%)
Apr 20, 2020 4.800 5.100 4.690 5.020 49,861 +0.17(+3.56%)
Apr 17, 2020 4.700 4.880 4.700 4.847 60,900 +0.15(+3.13%)
Apr 16, 2020 4.950 4.950 4.700 4.700 28,015 -0.27(-5.43%)
Apr 15, 2020 4.980 4.980 4.510 4.970 61,846 -0.02(-0.40%)
Apr 14, 2020 4.300 5.000 4.290 4.990 141,854 +0.62(+14.19%)
Apr 13, 2020 4.430 4.490 4.105 4.370 22,981 -0.12(-2.67%)
Apr 09, 2020 4.450 4.500 4.190 4.490 31,100 +0.29(+6.90%)
Apr 08, 2020 4.250 4.840 3.780 4.200 114,259 +0.04(+0.96%)
Apr 07, 2020 3.780 4.430 3.610 4.160 17,661 +0.34(+8.90%)
Apr 06, 2020 3.960 4.050 3.820 3.820 14,012 -0.15(-3.78%)
Apr 03, 2020 4.650 4.650 3.610 3.970 28,000 -0.42(-9.57%)
Apr 02, 2020 3.790 4.460 3.790 4.390 55,707 +0.79(+21.94%)
Apr 01, 2020 3.922 3.922 3.340 3.600 19,045 -0.20(-5.26%)
Mar 31, 2020 3.450 4.010 3.318 3.800 51,338 +0.49(+14.80%)
Mar 30, 2020 3.400 3.400 3.310 3.310 21,273 +0.01(+0.30%)
Mar 27, 2020 3.360 3.400 3.120 3.300 7,200 -0.10(-2.94%)
Mar 26, 2020 3.210 3.400 3.210 3.400 31,538 +0.29(+9.32%)
Mar 25, 2020 3.047 3.260 3.047 3.110 15,992 +0.01(+0.32%)
Mar 24, 2020 2.990 3.110 2.990 3.100 30,809 +0.34(+12.32%)
Mar 23, 2020 2.970 2.970 2.760 2.760 13,287 -0.23(-7.69%)
Mar 20, 2020 3.230 3.280 2.990 2.990 15,300 +0.00(+0.00%)
Mar 19, 2020 2.990 3.175 2.800 2.990 39,132 +0.05(+1.70%)
Mar 18, 2020 3.210 3.250 2.801 2.940 38,777 -0.13(-4.23%)
Mar 17, 2020 3.120 3.330 3.050 3.070 30,639 -0.18(-5.54%)
Mar 16, 2020 3.170 3.820 3.170 3.250 15,440 -0.21(-6.07%)
Mar 13, 2020 3.430 3.900 3.430 3.460 17,800 +0.18(+5.49%)
Mar 12, 2020 3.800 3.800 3.160 3.280 49,911 -0.58(-15.03%)
Mar 11, 2020 3.710 3.900 3.640 3.860 35,634 +0.13(+3.49%)
Mar 10, 2020 4.200 4.200 3.630 3.730 22,337 +0.03(+0.81%)
Mar 09, 2020 4.000 4.000 3.570 3.700 53,888 -0.32(-7.96%)
Mar 06, 2020 4.300 4.300 4.020 4.020 52,300 -0.27(-6.32%)
Mar 05, 2020 4.250 4.450 4.240 4.291 67,466 +0.04(+0.97%)
Mar 04, 2020 4.230 4.330 4.210 4.250 20,725 -0.04(-0.93%)
Mar 03, 2020 4.250 4.340 4.200 4.290 29,029 +0.09(+2.14%)
Mar 02, 2020 4.250 4.350 4.110 4.200 15,874 -0.12(-2.78%)
Feb 28, 2020 4.110 4.320 4.110 4.320 23,900 +0.20(+4.85%)
Feb 27, 2020 4.280 4.300 4.120 4.120 36,120 -0.22(-5.07%)
Feb 26, 2020 4.220 4.400 4.180 4.340 36,726 +0.12(+2.84%)
Feb 25, 2020 4.410 4.440 4.200 4.220 32,509 -0.22(-4.95%)
Feb 24, 2020 4.400 4.505 4.190 4.440 53,692 -0.11(-2.42%)
Feb 21, 2020 4.870 4.870 4.550 4.550 35,900 -0.30(-6.19%)
Feb 20, 2020 4.870 4.870 4.500 4.850 30,226 +0.01(+0.21%)
Feb 19, 2020 4.750 4.860 4.620 4.840 31,522 +0.07(+1.47%)
Feb 18, 2020 4.840 4.950 4.750 4.770 19,014 -0.11(-2.25%)
Feb 14, 2020 5.090 5.090 4.860 4.880 17,800 -0.23(-4.50%)
Feb 13, 2020 5.000 5.140 4.970 5.110 88,151 +0.11(+2.20%)
Feb 12, 2020 5.130 5.130 4.815 5.000 27,754 -0.05(-0.99%)
Feb 11, 2020 4.880 5.380 4.800 5.050 202,997 +0.11(+2.23%)
Feb 10, 2020 4.950 4.980 4.850 4.940 16,040 -0.01(-0.20%)
Feb 07, 2020 5.000 5.000 4.880 4.950 14,600 -0.12(-2.37%)
Feb 06, 2020 4.890 5.250 4.800 5.070 52,907 +0.18(+3.68%)
Feb 05, 2020 4.970 5.090 4.710 4.890 53,163 -0.18(-3.55%)
Feb 04, 2020 5.440 5.467 4.910 5.070 93,106 -0.37(-6.80%)
Feb 03, 2020 6.180 6.489 5.310 5.440 474,362 +0.26(+5.02%)
Jan 31, 2020 4.980 5.210 4.980 5.180 16,900 +0.12(+2.37%)
Jan 30, 2020 5.270 5.350 5.035 5.060 35,200 -0.18(-3.44%)
Jan 29, 2020 4.900 5.400 4.900 5.240 49,850 +0.41(+8.49%)
Jan 28, 2020 4.800 4.830 4.620 4.830 18,379 +0.03(+0.63%)
Jan 27, 2020 4.900 4.900 4.770 4.800 8,868 -0.10(-2.04%)
Jan 24, 2020 4.690 5.000 4.600 4.900 25,500 +0.17(+3.59%)
Jan 23, 2020 5.100 5.100 4.700 4.730 63,700 -0.37(-7.25%)
Jan 22, 2020 4.920 5.140 4.740 5.100 26,081 +0.01(+0.20%)
Jan 21, 2020 5.390 5.390 5.000 5.090 86,507 -0.31(-5.74%)
Jan 17, 2020 5.200 5.547 5.200 5.400 113,200 +0.38(+7.57%)
Jan 16, 2020 4.980 5.200 4.980 5.020 32,126 +0.05(+1.01%)
Jan 15, 2020 4.600 4.980 4.600 4.970 27,033 +0.28(+5.97%)
Jan 14, 2020 4.170 4.997 4.070 4.690 30,527 +0.45(+10.61%)
Jan 13, 2020 4.420 4.450 4.140 4.240 32,467 -0.28(-6.19%)
Jan 10, 2020 4.600 4.600 4.340 4.520 68,100 -0.18(-3.83%)
Jan 09, 2020 4.750 4.750 4.550 4.700 30,238 -0.15(-3.09%)
Jan 08, 2020 5.040 5.055 4.750 4.850 38,185 -0.25(-4.90%)
Jan 07, 2020 5.100 5.600 5.100 5.100 52,972 -0.04(-0.78%)
Jan 06, 2020 4.870 5.243 4.770 5.140 117,883 +0.27(+5.54%)
Jan 03, 2020 4.700 4.910 4.620 4.870 54,500 +0.37(+8.22%)
Jan 02, 2020 4.810 4.900 4.171 4.500 100,495 -0.16(-3.43%)
Dec 31, 2019 4.440 4.900 4.200 4.660 166,000 +0.48(+11.48%)
Dec 30, 2019 3.720 4.330 3.720 4.180 174,580 +0.43(+11.47%)
Dec 27, 2019 2.990 3.771 2.990 3.750 187,700 +0.84(+28.87%)
Dec 26, 2019 3.000 3.065 2.900 2.910 35,531 -0.16(-5.21%)
Dec 24, 2019 3.060 3.180 2.910 3.070 22,900 -0.03(-0.97%)
Dec 23, 2019 3.100 3.190 3.020 3.100 78,920 -0.01(-0.32%)
Dec 20, 2019 3.020 3.110 2.900 3.110 102,400 +0.16(+5.42%)
Dec 19, 2019 2.900 3.340 2.810 2.950 30,397 -0.04(-1.34%)
Dec 18, 2019 2.960 3.290 2.871 2.990 49,572 +0.00(+0.00%)
Dec 17, 2019 3.130 3.390 2.890 2.990 58,269 -0.15(-4.78%)
Dec 16, 2019 2.850 3.290 2.850 3.140 91,771 +0.29(+10.18%)
Dec 13, 2019 2.800 2.850 2.700 2.850 26,300 +0.05(+1.79%)
Dec 12, 2019 2.730 2.990 2.645 2.800 72,198 +0.13(+4.87%)
Dec 11, 2019 2.650 2.790 2.514 2.670 91,206 +0.02(+0.75%)
Dec 10, 2019 2.600 2.650 2.350 2.650 125,618 +0.05(+1.92%)
Dec 09, 2019 2.700 2.710 2.400 2.600 101,538 -0.12(-4.41%)
Dec 06, 2019 2.590 2.770 2.590 2.720 84,100 +0.11(+4.21%)
Dec 05, 2019 2.800 2.807 2.580 2.610 130,494 -0.24(-8.42%)
Dec 04, 2019 2.820 2.880 2.750 2.850 44,163 -0.06(-2.06%)
Dec 03, 2019 3.190 3.190 2.590 2.910 69,556 -0.21(-6.73%)
Dec 02, 2019 3.200 3.200 2.882 3.120 30,793 +0.02(+0.65%)
Nov 29, 2019 3.080 3.100 2.980 3.100 22,700 +0.12(+4.03%)
Nov 27, 2019 2.980 3.200 2.884 2.980 58,400 +0.06(+2.05%)
Nov 26, 2019 3.100 3.250 2.860 2.920 65,462 -0.22(-7.01%)
Nov 25, 2019 3.212 3.350 2.960 3.140 93,562 -0.05(-1.57%)
Nov 22, 2019 3.200 3.200 3.120 3.190 9,700 -0.16(-4.78%)
Nov 21, 2019 3.379 3.379 3.180 3.350 7,246 +0.09(+2.76%)
Nov 20, 2019 3.380 3.400 3.260 3.260 14,909 -0.10(-2.98%)
Nov 19, 2019 3.190 3.400 3.130 3.360 22,928 +0.11(+3.38%)
Nov 18, 2019 3.350 3.350 3.195 3.250 28,095 -0.17(-4.97%)
Nov 15, 2019 3.110 3.430 3.100 3.420 15,400 +0.42(+14.00%)
Nov 14, 2019 3.380 3.380 2.920 3.000 41,210 -0.37(-10.98%)
Nov 13, 2019 3.350 3.380 3.200 3.370 32,277 +0.09(+2.74%)
Nov 12, 2019 3.350 3.440 3.250 3.280 16,588 -0.22(-6.29%)
Nov 11, 2019 3.600 3.600 3.390 3.500 26,889 -0.10(-2.78%)
Nov 08, 2019 3.380 3.835 3.350 3.600 80,400 +0.12(+3.45%)
Nov 07, 2019 3.480 3.480 3.350 3.480 8,950 +0.00(+0.00%)
Nov 06, 2019 3.450 3.500 3.340 3.480 8,130 +0.09(+2.65%)
Nov 05, 2019 3.100 3.390 3.100 3.390 20,575 +0.20(+6.27%)
Nov 04, 2019 3.100 3.300 3.010 3.190 51,818 +0.08(+2.57%)
Nov 01, 2019 3.279 3.320 3.000 3.110 20,400 -0.05(-1.58%)
Oct 31, 2019 3.040 3.385 2.970 3.160 28,227 -0.02(-0.63%)
Oct 30, 2019 2.980 3.390 2.980 3.180 66,201 +0.20(+6.71%)
Oct 29, 2019 3.490 3.490 2.770 2.980 82,961 -0.48(-13.87%)
Oct 28, 2019 3.560 3.570 3.330 3.460 44,604 -0.08(-2.26%)
Oct 25, 2019 3.550 3.630 3.470 3.540 31,600 +0.02(+0.57%)
Oct 24, 2019 3.600 3.600 3.420 3.520 11,263 +0.00(+0.00%)
Oct 23, 2019 3.650 3.670 3.460 3.520 20,552 -0.16(-4.35%)
Oct 22, 2019 3.580 3.720 3.510 3.680 10,422 +0.08(+2.22%)
Oct 21, 2019 3.700 3.850 3.600 3.600 34,185 -0.23(-6.01%)
Oct 18, 2019 3.750 3.850 3.660 3.830 39,600 +0.12(+3.23%)
Oct 17, 2019 3.720 3.810 3.700 3.710 21,064 -0.03(-0.80%)
Oct 16, 2019 3.500 3.780 3.500 3.740 15,753 +0.19(+5.35%)
Oct 15, 2019 3.680 3.680 3.515 3.550 17,958 -0.03(-0.84%)
Oct 14, 2019 3.700 3.740 3.580 3.580 12,707 -0.09(-2.45%)
Oct 11, 2019 3.670 3.820 3.659 3.670 31,700 +0.08(+2.23%)
Oct 10, 2019 3.770 3.850 3.590 3.590 47,286 -0.12(-3.10%)
Oct 09, 2019 3.750 3.780 3.650 3.705 9,663 -0.10(-2.76%)
Oct 08, 2019 3.860 4.000 3.800 3.810 50,837 -0.05(-1.30%)
Oct 07, 2019 3.700 3.990 3.700 3.860 32,783 +0.19(+5.03%)
Oct 04, 2019 3.930 3.930 3.660 3.675 47,300 -0.23(-5.77%)
Oct 03, 2019 3.880 4.090 3.800 3.900 33,756 -0.15(-3.70%)
Oct 02, 2019 4.100 4.150 4.010 4.050 16,619 -0.04(-0.98%)
Oct 01, 2019 4.380 4.450 4.060 4.090 38,081 -0.38(-8.50%)
Sep 30, 2019 4.370 4.480 4.180 4.470 26,006 +0.26(+6.18%)
Sep 27, 2019 4.320 4.450 4.160 4.210 11,600 +0.02(+0.48%)
Sep 26, 2019 4.350 4.460 4.160 4.190 28,706 -0.01(-0.24%)
Sep 25, 2019 4.260 4.360 4.150 4.200 66,494 -0.12(-2.78%)
Sep 24, 2019 4.160 4.320 4.100 4.320 20,336 +0.12(+2.86%)
Sep 23, 2019 4.320 4.430 4.110 4.200 89,596 -0.12(-2.78%)
Sep 20, 2019 4.210 4.420 4.140 4.320 46,100 +0.08(+1.89%)
Sep 19, 2019 4.320 4.350 4.100 4.240 8,037 +0.02(+0.47%)
Sep 18, 2019 4.400 4.420 4.130 4.220 31,239 -0.10(-2.31%)
Sep 17, 2019 4.450 4.680 4.260 4.320 42,302 -0.16(-3.57%)
Sep 16, 2019 4.580 4.580 4.450 4.480 15,291 -0.06(-1.32%)
Sep 13, 2019 4.530 4.610 4.425 4.540 73,200 -0.06(-1.30%)
Sep 12, 2019 4.633 4.633 4.400 4.600 29,233 -0.02(-0.43%)
Sep 11, 2019 4.710 4.720 4.530 4.620 9,120 -0.03(-0.65%)
Sep 10, 2019 4.600 4.650 4.410 4.650 41,164 +0.21(+4.73%)
Sep 09, 2019 4.530 4.590 4.410 4.440 9,443 -0.08(-1.77%)
Sep 06, 2019 4.210 4.520 4.210 4.520 15,600 +0.28(+6.60%)
Sep 05, 2019 4.270 4.450 4.160 4.240 52,955 -0.02(-0.47%)
Sep 04, 2019 4.480 4.480 4.260 4.260 14,468 -0.19(-4.27%)
Sep 03, 2019 4.550 4.550 4.440 4.450 8,602 -0.10(-2.20%)
Aug 30, 2019 4.500 4.550 4.340 4.550 11,400 +0.06(+1.34%)
Aug 29, 2019 4.590 4.650 4.470 4.490 28,097 -0.05(-1.10%)
Aug 28, 2019 4.520 4.560 4.500 4.540 63,956 +0.06(+1.34%)
Aug 27, 2019 4.530 4.530 4.450 4.480 39,754 -0.07(-1.54%)
Aug 26, 2019 4.520 4.550 4.500 4.550 5,473 +0.11(+2.48%)
Aug 23, 2019 4.470 4.540 4.372 4.440 4,100 -0.11(-2.42%)
Aug 22, 2019 4.500 4.550 4.270 4.550 11,638 +0.05(+1.11%)
Aug 21, 2019 4.500 4.500 4.330 4.500 5,477 +0.17(+3.93%)
Aug 20, 2019 4.460 4.490 4.280 4.330 13,280 -0.21(-4.63%)
Aug 19, 2019 4.550 4.570 4.307 4.540 12,643 +0.04(+0.89%)
Aug 16, 2019 4.480 4.500 4.400 4.500 6,500 +0.00(+0.00%)
Aug 15, 2019 4.660 4.660 4.397 4.500 17,145 -0.05(-1.10%)
Aug 14, 2019 4.710 4.790 4.460 4.550 23,492 -0.11(-2.36%)
Aug 13, 2019 4.930 4.930 4.390 4.660 19,447 -0.14(-2.92%)
Aug 12, 2019 5.000 5.000 4.606 4.800 41,518 -0.05(-1.03%)
Aug 09, 2019 4.640 4.850 4.630 4.850 7,200 +0.18(+3.97%)
Aug 08, 2019 4.700 4.700 4.630 4.665 5,189 -0.08(-1.79%)
Aug 07, 2019 4.600 4.900 4.600 4.750 11,721 +0.10(+2.15%)
Aug 06, 2019 4.610 4.900 4.550 4.650 31,083 -0.03(-0.64%)
Aug 05, 2019 4.590 4.840 4.560 4.680 31,306 +0.04(+0.86%)
Aug 02, 2019 4.570 4.640 4.370 4.640 3,500 +0.11(+2.43%)
Aug 01, 2019 4.630 4.778 4.530 4.530 5,811 -0.13(-2.79%)
Jul 31, 2019 4.710 4.790 4.588 4.660 11,813 +0.01(+0.22%)
Jul 30, 2019 4.470 4.650 4.400 4.650 25,610 +0.14(+3.10%)
Jul 29, 2019 4.570 4.650 4.510 4.510 6,209 -0.08(-1.74%)
Jul 26, 2019 4.640 4.640 4.420 4.590 5,700 +0.04(+0.88%)
Jul 25, 2019 4.620 4.650 4.343 4.550 4,642 -0.08(-1.73%)
Jul 24, 2019 4.420 4.630 4.420 4.630 5,596 -0.01(-0.22%)
Jul 23, 2019 4.340 4.640 4.310 4.640 8,088 +0.27(+6.18%)
Jul 22, 2019 4.370 4.608 4.250 4.370 14,783 +0.05(+1.16%)
Jul 19, 2019 4.700 4.700 4.320 4.320 12,900 -0.34(-7.30%)
Jul 18, 2019 4.650 4.661 4.520 4.660 12,261 +0.01(+0.22%)
Jul 17, 2019 4.600 4.690 4.500 4.650 22,764 +0.06(+1.31%)
Jul 16, 2019 4.250 4.650 4.250 4.590 95,541 +0.33(+7.75%)
Jul 15, 2019 4.220 4.279 4.220 4.260 17,712 +0.08(+1.91%)
Jul 12, 2019 4.340 4.340 4.180 4.180 8,400 -0.10(-2.34%)
Jul 11, 2019 4.390 4.390 4.180 4.280 18,595 -0.11(-2.51%)
Jul 10, 2019 4.260 4.460 4.260 4.390 4,428 +0.11(+2.57%)
Jul 09, 2019 4.270 4.300 4.180 4.280 7,039 -0.10(-2.28%)
Jul 08, 2019 4.150 4.380 4.140 4.380 3,262 +0.15(+3.55%)
Jul 05, 2019 4.400 4.410 4.200 4.230 10,600 +0.01(+0.24%)
Jul 03, 2019 4.230 4.460 4.210 4.220 3,200 +0.02(+0.48%)
Jul 02, 2019 4.340 4.390 4.200 4.200 7,032 -0.05(-1.18%)
Jul 01, 2019 4.570 4.570 4.220 4.250 30,218 -0.20(-4.49%)
Jun 28, 2019 4.300 4.570 4.300 4.450 65,100 +0.10(+2.30%)
Jun 27, 2019 4.450 4.570 4.250 4.350 53,616 -0.05(-1.14%)
Jun 26, 2019 4.270 4.560 4.220 4.400 44,832 +0.13(+3.04%)
Jun 25, 2019 4.330 4.390 4.270 4.270 13,658 -0.06(-1.39%)
Jun 24, 2019 4.500 4.620 4.300 4.330 49,397 -0.17(-3.78%)
Jun 21, 2019 4.050 4.500 4.050 4.500 44,200 +0.39(+9.49%)
Jun 20, 2019 4.080 4.130 4.010 4.110 4,709 +0.03(+0.74%)
Jun 19, 2019 4.210 4.300 4.080 4.080 35,264 -0.16(-3.77%)
Jun 18, 2019 4.400 4.440 4.220 4.240 34,240 -0.09(-2.08%)
Jun 17, 2019 4.600 4.600 4.090 4.330 158,010 +0.04(+0.93%)
Jun 14, 2019 4.210 4.300 4.210 4.290 7,700 -0.08(-1.83%)
Jun 13, 2019 4.290 4.600 4.172 4.370 135,067 +0.13(+3.07%)
Jun 12, 2019 4.187 4.270 4.104 4.240 9,681 +0.15(+3.67%)
Jun 11, 2019 4.150 4.250 3.920 4.090 9,643 -0.06(-1.45%)
Jun 10, 2019 4.140 4.150 4.030 4.150 11,110 +0.14(+3.49%)
Jun 07, 2019 3.880 4.240 3.880 4.010 34,900 +0.14(+3.62%)
Jun 06, 2019 4.130 4.600 3.830 3.870 50,538 -0.23(-5.61%)
Jun 05, 2019 3.990 4.250 3.820 4.100 23,935 +0.24(+6.22%)
Jun 04, 2019 3.910 4.010 3.780 3.860 43,756 -0.13(-3.26%)
Jun 03, 2019 4.310 4.310 3.940 3.990 53,054 -0.31(-7.21%)
May 31, 2019 4.300 4.300 4.220 4.300 38,000 -0.04(-0.92%)
May 30, 2019 4.330 4.559 4.280 4.340 8,191 +0.00(+0.00%)
May 29, 2019 4.370 4.370 4.270 4.340 16,551 +0.02(+0.58%)
May 28, 2019 4.310 4.326 4.250 4.315 9,645 -0.03(-0.80%)
May 24, 2019 4.400 4.400 4.240 4.350 15,700 -0.05(-1.14%)
May 23, 2019 4.430 4.500 4.234 4.400 37,382 +0.02(+0.46%)
May 22, 2019 4.410 4.500 4.380 4.380 24,231 -0.07(-1.57%)
May 21, 2019 4.500 4.540 4.400 4.450 25,324 -0.05(-1.11%)
May 20, 2019 4.510 4.600 4.400 4.500 27,876 +0.01(+0.33%)
May 17, 2019 4.520 4.570 4.470 4.485 12,800 -0.12(-2.71%)
May 16, 2019 4.590 4.650 4.450 4.610 30,368 +0.11(+2.44%)
May 15, 2019 4.500 4.580 4.420 4.500 15,211 +0.00(+0.00%)
May 14, 2019 4.422 4.500 4.422 4.500 25,804 -0.03(-0.66%)
May 13, 2019 4.570 4.700 4.460 4.530 43,423 +0.08(+1.80%)
May 10, 2019 4.500 4.680 4.400 4.450 8,300 -0.05(-1.11%)
May 09, 2019 4.500 4.710 4.480 4.500 34,552 +0.00(+0.00%)
May 08, 2019 4.500 4.570 4.450 4.500 17,158 +0.00(+0.00%)
May 07, 2019 4.490 4.530 4.480 4.500 16,059 -0.07(-1.53%)
May 06, 2019 4.620 4.720 4.440 4.570 63,762 -0.17(-3.59%)
May 03, 2019 4.700 4.800 4.500 4.740 19,600 -0.01(-0.21%)
May 02, 2019 4.700 4.750 4.400 4.750 26,173 +0.05(+1.06%)
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.