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 )

0.4926 -0.0271 (-5.21%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 7, 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 4.660 5.020 4.610 4.690 132,900 -0.02(-0.42%)
Apr 29, 2021 4.920 5.050 4.660 4.710 90,702 -0.15(-3.09%)
Apr 28, 2021 4.960 5.050 4.820 4.860 114,283 -0.06(-1.22%)
Apr 27, 2021 5.110 5.140 4.820 4.920 189,082 -0.14(-2.77%)
Apr 26, 2021 5.170 5.360 5.010 5.060 140,916 -0.11(-2.13%)
Apr 23, 2021 5.060 5.260 5.040 5.170 91,200 +0.13(+2.58%)
Apr 22, 2021 5.270 5.350 5.030 5.040 88,300 -0.17(-3.26%)
Apr 21, 2021 5.030 5.280 5.030 5.210 80,688 +0.14(+2.76%)
Apr 20, 2021 5.090 5.200 5.010 5.070 68,210 +0.02(+0.40%)
Apr 19, 2021 5.180 5.300 5.010 5.050 113,753 -0.09(-1.75%)
Apr 16, 2021 5.260 5.260 5.020 5.140 78,300 -0.06(-1.15%)
Apr 15, 2021 5.320 5.500 5.160 5.200 63,403 -0.08(-1.52%)
Apr 14, 2021 5.300 5.549 5.204 5.280 45,546 -0.06(-1.12%)
Apr 13, 2021 5.230 5.470 5.150 5.340 95,968 +0.12(+2.30%)
Apr 12, 2021 5.350 5.360 5.150 5.220 77,881 -0.11(-2.06%)
Apr 09, 2021 5.420 5.420 5.260 5.330 89,900 -0.15(-2.74%)
Apr 08, 2021 5.370 5.500 5.290 5.480 74,245 +0.12(+2.24%)
Apr 07, 2021 5.570 5.700 5.300 5.360 78,329 -0.21(-3.77%)
Apr 06, 2021 5.880 5.970 5.540 5.570 65,176 -0.31(-5.27%)
Apr 05, 2021 5.830 6.070 5.630 5.880 108,714 +0.10(+1.73%)
Apr 01, 2021 5.790 6.040 5.710 5.780 58,100 +0.05(+0.87%)
Mar 31, 2021 5.560 5.790 5.520 5.730 99,281 +0.18(+3.24%)
Mar 30, 2021 5.530 5.690 5.300 5.550 146,699 +0.07(+1.28%)
Mar 29, 2021 5.580 5.930 5.450 5.480 171,514 -0.09(-1.62%)
Mar 26, 2021 5.720 5.800 5.450 5.570 140,600 -0.07(-1.24%)
Mar 25, 2021 6.000 6.060 5.450 5.640 338,120 -0.41(-6.78%)
Mar 24, 2021 6.630 6.630 6.050 6.050 164,430 -0.47(-7.21%)
Mar 23, 2021 6.980 7.080 6.470 6.520 146,614 -0.56(-7.91%)
Mar 22, 2021 7.130 7.280 6.780 7.080 163,072 +0.02(+0.28%)
Mar 19, 2021 7.060 7.190 6.970 7.060 240,400 +0.01(+0.14%)
Mar 18, 2021 7.740 7.770 7.000 7.050 287,219 -0.81(-10.31%)
Mar 17, 2021 7.930 7.930 7.560 7.860 113,842 -0.13(-1.63%)
Mar 16, 2021 7.840 8.060 7.520 7.990 123,340 +0.10(+1.27%)
Mar 15, 2021 8.100 8.150 7.680 7.890 162,847 -0.19(-2.35%)
Mar 12, 2021 7.990 8.300 7.750 8.080 238,000 +0.10(+1.25%)
Mar 11, 2021 7.760 8.190 7.730 7.980 344,781 +0.30(+3.91%)
Mar 10, 2021 7.730 7.910 7.570 7.680 211,370 +0.17(+2.26%)
Mar 09, 2021 7.500 8.180 7.390 7.510 561,580 +0.25(+3.44%)
Mar 08, 2021 7.230 7.600 7.040 7.260 167,901 +0.09(+1.26%)
Mar 05, 2021 7.050 7.230 6.800 7.170 150,900 +0.13(+1.85%)
Mar 04, 2021 7.050 7.350 6.980 7.040 162,102 -0.11(-1.54%)
Mar 03, 2021 7.000 7.210 6.890 7.150 73,085 +0.08(+1.13%)
Mar 02, 2021 7.010 7.250 7.000 7.070 46,641 +0.02(+0.28%)
Mar 01, 2021 6.800 7.190 6.800 7.050 104,214 +0.36(+5.38%)
Feb 26, 2021 7.000 7.020 6.650 6.690 170,900 -0.20(-2.90%)
Feb 25, 2021 7.100 7.190 6.850 6.890 91,787 -0.21(-2.96%)
Feb 24, 2021 7.000 7.280 6.980 7.100 87,165 +0.10(+1.43%)
Feb 23, 2021 6.860 7.180 6.650 7.000 178,283 +0.15(+2.19%)
Feb 22, 2021 7.000 7.320 6.850 6.850 156,239 -0.11(-1.58%)
Feb 19, 2021 7.290 7.290 6.860 6.960 125,200 -0.13(-1.83%)
Feb 18, 2021 7.020 7.250 6.550 7.090 237,099 +0.07(+1.00%)
Feb 17, 2021 7.000 7.210 6.860 7.020 228,076 +0.02(+0.29%)
Feb 16, 2021 7.390 7.980 6.990 7.000 514,163 +0.41(+6.22%)
Feb 12, 2021 6.620 6.710 6.500 6.590 100,000 -0.07(-1.05%)
Feb 11, 2021 6.770 6.900 6.570 6.660 84,237 -0.07(-1.04%)
Feb 10, 2021 6.830 7.260 6.710 6.730 94,428 -0.12(-1.75%)
Feb 09, 2021 7.040 7.100 6.660 6.850 76,199 -0.12(-1.72%)
Feb 08, 2021 6.920 7.230 6.900 6.970 142,009 +0.07(+1.01%)
Feb 05, 2021 7.120 7.290 6.800 6.900 85,600 -0.22(-3.09%)
Feb 04, 2021 6.970 7.350 6.880 7.120 104,113 +0.16(+2.30%)
Feb 03, 2021 6.770 6.990 6.710 6.960 88,053 +0.13(+1.90%)
Feb 02, 2021 6.890 6.910 6.630 6.830 90,881 +0.03(+0.44%)
Feb 01, 2021 6.500 6.960 6.440 6.800 91,109 +0.29(+4.45%)
Jan 29, 2021 6.380 6.580 6.020 6.510 151,600 +0.26(+4.16%)
Jan 28, 2021 6.320 6.680 6.200 6.250 134,845 -0.29(-4.43%)
Jan 27, 2021 7.170 7.250 6.280 6.540 233,820 -0.15(-2.24%)
Jan 26, 2021 6.700 7.000 6.310 6.690 218,831 -0.03(-0.45%)
Jan 25, 2021 6.430 6.780 6.200 6.720 127,755 +0.36(+5.66%)
Jan 22, 2021 6.330 6.580 6.030 6.360 96,700 +0.03(+0.47%)
Jan 21, 2021 5.500 6.900 5.500 6.330 339,318 +0.92(+17.01%)
Jan 20, 2021 6.010 6.350 5.260 5.410 490,950 -0.50(-8.46%)
Jan 19, 2021 5.300 8.000 5.300 5.910 1,773,391 +0.72(+13.87%)
Jan 15, 2021 5.100 5.300 5.030 5.190 39,700 +0.07(+1.37%)
Jan 14, 2021 5.170 5.231 4.950 5.120 81,473 -0.02(-0.39%)
Jan 13, 2021 5.160 5.250 5.080 5.140 186,692 -0.04(-0.77%)
Jan 12, 2021 5.090 5.378 5.050 5.180 68,381 +0.08(+1.57%)
Jan 11, 2021 4.870 5.170 4.820 5.100 60,704 +0.17(+3.45%)
Jan 08, 2021 4.870 5.230 4.690 4.930 69,500 +0.04(+0.82%)
Jan 07, 2021 5.030 5.105 4.780 4.890 107,714 -0.11(-2.20%)
Jan 06, 2021 5.000 5.270 4.970 5.000 68,221 +0.08(+1.63%)
Jan 05, 2021 4.800 5.110 4.685 4.920 59,083 +0.15(+3.14%)
Jan 04, 2021 4.510 5.040 4.410 4.770 108,208 +0.27(+6.00%)
Dec 31, 2020 4.500 4.500 4.500 116,964 -0.05(-1.10%)
Dec 30, 2020 4.730 4.730 4.450 4.550 116,964 -0.18(-3.81%)
Dec 29, 2020 4.820 4.860 4.660 4.730 48,057 +0.00(+0.00%)
Dec 28, 2020 4.850 4.850 4.660 4.730 30,594 -0.12(-2.47%)
Dec 24, 2020 4.810 4.940 4.800 4.850 15,400 +0.00(+0.00%)
Dec 23, 2020 4.810 4.970 4.750 4.850 87,044 +0.13(+2.75%)
Dec 22, 2020 4.620 4.980 4.620 4.720 110,048 +0.12(+2.61%)
Dec 21, 2020 4.490 4.700 4.430 4.600 53,448 +0.10(+2.22%)
Dec 18, 2020 4.650 4.780 4.500 4.500 213,400 -0.21(-4.46%)
Dec 17, 2020 4.650 4.840 4.460 4.710 154,008 +0.11(+2.39%)
Dec 16, 2020 4.740 4.850 4.600 4.600 40,437 -0.16(-3.36%)
Dec 15, 2020 4.790 4.970 4.620 4.760 29,096 +0.04(+0.85%)
Dec 14, 2020 4.880 5.170 4.680 4.720 66,189 -0.16(-3.28%)
Dec 11, 2020 4.490 4.990 4.490 4.880 66,200 +0.40(+8.93%)
Dec 10, 2020 4.370 4.590 4.370 4.480 33,148 +0.04(+0.90%)
Dec 09, 2020 4.590 4.700 4.320 4.440 148,066 -0.12(-2.63%)
Dec 08, 2020 4.400 4.600 4.310 4.560 65,052 +0.13(+2.93%)
Dec 07, 2020 4.560 4.580 4.410 4.430 57,846 -0.14(-3.06%)
Dec 04, 2020 4.510 4.650 4.440 4.570 40,600 +0.09(+2.01%)
Dec 03, 2020 4.460 4.600 4.430 4.480 37,064 +0.08(+1.82%)
Dec 02, 2020 4.570 4.630 4.400 4.400 23,472 -0.22(-4.76%)
Dec 01, 2020 4.870 4.940 4.570 4.620 41,397 -0.24(-4.94%)
Nov 30, 2020 4.950 4.950 4.790 4.860 33,368 -0.09(-1.82%)
Nov 27, 2020 4.935 4.990 4.884 4.950 13,000 +0.09(+1.85%)
Nov 25, 2020 4.830 4.980 4.700 4.860 17,000 -0.04(-0.82%)
Nov 24, 2020 4.920 4.966 4.565 4.900 51,074 +0.13(+2.73%)
Nov 23, 2020 4.750 4.890 4.540 4.770 42,700 +0.04(+0.85%)
Nov 20, 2020 4.610 4.790 4.550 4.730 21,300 +0.03(+0.64%)
Nov 19, 2020 4.640 4.770 4.540 4.700 20,670 -0.03(-0.63%)
Nov 18, 2020 4.890 5.010 4.730 4.730 27,971 -0.22(-4.44%)
Nov 17, 2020 4.900 5.150 4.870 4.950 79,373 -0.06(-1.20%)
Nov 16, 2020 4.910 5.180 4.890 5.010 48,889 +0.15(+3.09%)
Nov 13, 2020 4.960 5.100 4.795 4.860 37,000 -0.02(-0.41%)
Nov 12, 2020 4.840 4.970 4.720 4.880 26,138 -0.03(-0.61%)
Nov 11, 2020 4.880 4.910 4.780 4.910 14,387 +0.03(+0.61%)
Nov 10, 2020 4.690 4.945 4.690 4.880 47,472 +0.26(+5.63%)
Nov 09, 2020 4.810 5.030 4.620 4.620 40,749 +0.13(+2.90%)
Nov 06, 2020 4.710 4.710 4.490 4.490 22,500 -0.16(-3.44%)
Nov 05, 2020 4.720 4.760 4.300 4.650 20,360 -0.06(-1.27%)
Nov 04, 2020 4.680 4.760 4.643 4.710 5,893 -0.05(-1.05%)
Nov 03, 2020 4.660 4.770 4.590 4.760 32,052 +0.20(+4.39%)
Nov 02, 2020 4.590 4.640 4.480 4.560 17,829 +0.03(+0.66%)
Oct 30, 2020 4.650 4.650 4.480 4.530 16,300 -0.13(-2.79%)
Oct 29, 2020 4.460 4.700 4.360 4.660 30,540 +0.19(+4.25%)
Oct 28, 2020 4.600 4.640 4.450 4.470 49,061 -0.21(-4.49%)
Oct 27, 2020 4.875 4.875 4.680 4.680 23,178 -0.24(-4.88%)
Oct 26, 2020 5.000 5.050 4.830 4.920 21,280 -0.07(-1.40%)
Oct 23, 2020 4.960 5.050 4.960 4.990 12,000 +0.01(+0.20%)
Oct 22, 2020 5.000 5.130 4.940 4.980 33,075 -0.01(-0.20%)
Oct 21, 2020 5.040 5.040 4.810 4.990 27,863 -0.05(-0.99%)
Oct 20, 2020 5.060 5.060 4.950 5.040 17,278 +0.07(+1.41%)
Oct 19, 2020 4.990 5.230 4.940 4.970 16,871 +0.03(+0.61%)
Oct 16, 2020 5.140 5.270 4.840 4.940 243,600 -0.26(-5.00%)
Oct 15, 2020 5.190 5.250 5.050 5.200 11,880 -0.06(-1.14%)
Oct 14, 2020 5.470 5.470 5.230 5.260 17,932 -0.15(-2.77%)
Oct 13, 2020 5.470 5.470 5.240 5.410 21,606 -0.12(-2.17%)
Oct 12, 2020 5.600 5.600 5.450 5.530 15,177 -0.10(-1.78%)
Oct 09, 2020 5.330 5.820 5.240 5.630 74,700 +0.36(+6.83%)
Oct 08, 2020 5.170 5.360 5.105 5.270 25,725 +0.12(+2.33%)
Oct 07, 2020 5.120 5.150 5.070 5.150 21,795 +0.12(+2.39%)
Oct 06, 2020 5.220 5.410 5.030 5.030 26,324 -0.19(-3.64%)
Oct 05, 2020 5.030 5.400 5.030 5.220 64,514 +0.19(+3.78%)
Oct 02, 2020 4.920 5.090 4.810 5.030 58,600 +0.04(+0.80%)
Oct 01, 2020 4.960 5.110 4.890 4.990 45,751 -0.05(-0.99%)
Sep 30, 2020 4.950 5.240 4.950 5.040 39,135 +0.06(+1.20%)
Sep 29, 2020 5.340 5.340 4.820 4.980 57,615 -0.01(-0.20%)
Sep 28, 2020 5.030 5.130 4.880 4.990 21,539 -0.01(-0.20%)
Sep 25, 2020 5.020 5.110 4.760 5.000 35,500 +0.22(+4.60%)
Sep 24, 2020 4.790 5.210 4.650 4.780 68,073 +0.01(+0.21%)
Sep 23, 2020 5.080 5.490 4.720 4.770 33,127 -0.25(-4.98%)
Sep 22, 2020 4.960 5.260 4.960 5.020 48,316 +0.07(+1.41%)
Sep 21, 2020 5.260 6.080 4.870 4.950 90,638 -0.41(-7.65%)
Sep 18, 2020 4.800 5.639 4.620 5.360 316,500 +0.57(+11.90%)
Sep 17, 2020 4.650 4.890 4.630 4.790 30,413 +0.04(+0.84%)
Sep 16, 2020 4.960 4.960 4.700 4.750 49,375 -0.21(-4.23%)
Sep 15, 2020 5.030 5.050 4.880 4.960 17,893 -0.05(-1.00%)
Sep 14, 2020 4.950 5.110 4.850 5.010 36,515 +0.06(+1.21%)
Sep 11, 2020 4.920 5.090 4.850 4.950 23,500 +0.10(+2.06%)
Sep 10, 2020 4.920 4.980 4.800 4.850 27,439 -0.12(-2.41%)
Sep 09, 2020 5.060 5.130 4.970 4.970 33,539 +0.01(+0.20%)
Sep 08, 2020 4.970 5.105 4.910 4.960 24,888 -0.01(-0.20%)
Sep 04, 2020 4.970 5.120 4.620 4.970 36,800 +0.05(+1.02%)
Sep 03, 2020 5.060 5.100 4.760 4.920 42,992 -0.18(-3.53%)
Sep 02, 2020 5.090 5.150 5.010 5.100 59,948 -0.05(-0.97%)
Sep 01, 2020 5.270 5.350 5.040 5.150 30,322 -0.12(-2.28%)
Aug 31, 2020 5.260 5.436 5.140 5.270 74,016 +0.03(+0.57%)
Aug 28, 2020 5.130 5.300 5.090 5.240 40,400 +0.02(+0.38%)
Aug 27, 2020 5.340 5.470 5.142 5.220 68,413 -0.17(-3.15%)
Aug 26, 2020 5.400 5.500 5.310 5.390 42,634 -0.05(-0.92%)
Aug 25, 2020 5.220 5.610 5.120 5.440 16,966 +0.26(+5.02%)
Aug 24, 2020 5.360 5.480 5.100 5.180 42,556 -0.14(-2.63%)
Aug 21, 2020 5.580 5.650 5.205 5.320 67,000 -0.33(-5.84%)
Aug 20, 2020 5.700 6.100 5.410 5.650 58,723 -0.04(-0.70%)
Aug 19, 2020 5.950 5.980 5.620 5.690 22,363 -0.26(-4.37%)
Aug 18, 2020 6.050 6.100 5.817 5.950 36,450 -0.02(-0.34%)
Aug 17, 2020 5.700 6.010 5.640 5.970 43,711 +0.29(+5.11%)
Aug 14, 2020 5.680 5.750 5.540 5.680 24,900 -0.03(-0.53%)
Aug 13, 2020 5.750 5.820 5.660 5.710 24,836 -0.03(-0.52%)
Aug 12, 2020 5.680 5.790 5.570 5.740 58,159 +0.14(+2.50%)
Aug 11, 2020 5.660 5.780 5.480 5.600 58,862 -0.14(-2.44%)
Aug 10, 2020 5.720 5.830 5.630 5.740 30,110 +0.14(+2.50%)
Aug 07, 2020 5.460 5.700 5.380 5.600 27,700 +0.14(+2.56%)
Aug 06, 2020 5.590 5.600 5.360 5.460 22,742 -0.10(-1.80%)
Aug 05, 2020 5.540 5.620 5.460 5.560 24,901 +0.11(+2.02%)
Aug 04, 2020 5.410 5.515 5.260 5.450 62,384 +0.05(+0.93%)
Aug 03, 2020 5.500 5.700 5.370 5.400 45,712 -0.12(-2.17%)
Jul 31, 2020 5.510 5.607 5.325 5.520 62,400 +0.00(+0.00%)
Jul 30, 2020 5.440 5.780 5.160 5.520 54,351 +0.00(+0.00%)
Jul 29, 2020 5.510 5.550 5.281 5.520 75,083 +0.03(+0.55%)
Jul 28, 2020 5.690 5.720 5.410 5.490 58,629 -0.26(-4.52%)
Jul 27, 2020 5.570 5.750 5.340 5.750 62,180 +0.20(+3.60%)
Jul 24, 2020 5.600 5.740 5.370 5.550 69,900 -0.09(-1.60%)
Jul 23, 2020 5.620 5.750 5.440 5.640 58,232 +0.00(+0.00%)
Jul 22, 2020 5.770 5.829 5.350 5.640 78,477 -0.15(-2.59%)
Jul 21, 2020 6.000 6.000 5.750 5.790 38,887 -0.16(-2.69%)
Jul 20, 2020 5.950 6.000 5.850 5.950 31,594 +0.01(+0.17%)
Jul 17, 2020 5.810 6.090 5.800 5.940 36,800 +0.16(+2.77%)
Jul 16, 2020 6.000 6.050 5.740 5.780 42,494 -0.21(-3.51%)
Jul 15, 2020 5.900 6.150 5.780 5.990 111,034 +0.18(+3.10%)
Jul 14, 2020 5.660 5.810 5.530 5.810 35,017 +0.17(+3.01%)
Jul 13, 2020 6.240 6.280 5.530 5.640 111,097 -0.12(-2.08%)
Jul 10, 2020 5.700 5.770 5.550 5.760 57,500 +0.07(+1.23%)
Jul 09, 2020 6.000 6.380 5.620 5.690 98,268 -0.28(-4.69%)
Jul 08, 2020 5.950 6.040 5.740 5.970 85,065 +0.02(+0.34%)
Jul 07, 2020 5.880 6.000 5.640 5.950 74,114 +0.01(+0.17%)
Jul 06, 2020 6.010 6.140 5.740 5.940 89,143 +0.04(+0.68%)
Jul 02, 2020 5.850 6.160 5.810 5.900 109,600 +0.11(+1.90%)
Jul 01, 2020 6.090 6.310 5.750 5.790 74,262 -0.29(-4.77%)
Jun 30, 2020 6.010 6.242 5.800 6.080 117,565 +0.03(+0.50%)
Jun 29, 2020 6.430 6.430 5.750 6.050 251,981 -0.33(-5.17%)
Jun 26, 2020 6.670 6.690 6.270 6.380 2,096,800 -0.32(-4.78%)
Jun 25, 2020 6.640 6.810 6.350 6.700 217,105 +0.10(+1.52%)
Jun 24, 2020 6.800 6.820 6.460 6.600 163,562 -0.23(-3.37%)
Jun 23, 2020 6.850 6.850 6.640 6.830 253,990 +0.00(+0.00%)
Jun 22, 2020 6.750 6.950 6.610 6.830 315,253 +0.21(+3.17%)
Jun 19, 2020 7.000 7.000 6.620 6.620 337,400 -0.32(-4.61%)
Jun 18, 2020 6.620 7.000 6.620 6.940 178,556 +0.10(+1.46%)
Jun 17, 2020 6.960 7.100 6.680 6.840 234,849 -0.15(-2.15%)
Jun 16, 2020 7.050 7.130 6.840 6.990 124,000 +0.05(+0.72%)
Jun 15, 2020 6.260 7.350 6.260 6.940 281,171 +0.32(+4.83%)
Jun 12, 2020 6.670 6.980 6.500 6.620 145,700 +0.26(+4.09%)
Jun 11, 2020 7.300 7.470 6.100 6.360 172,141 -1.26(-16.54%)
Jun 10, 2020 7.900 7.950 7.330 7.620 160,282 -0.07(-0.91%)
Jun 09, 2020 7.500 7.800 7.400 7.690 100,259 +0.19(+2.53%)
Jun 08, 2020 7.700 7.800 7.470 7.500 106,887 -0.17(-2.22%)
Jun 05, 2020 7.740 7.780 7.160 7.670 145,700 -0.03(-0.39%)
Jun 04, 2020 7.900 7.900 7.560 7.700 82,125 -0.14(-1.79%)
Jun 03, 2020 7.710 7.890 7.510 7.840 77,399 +0.16(+2.08%)
Jun 02, 2020 7.300 7.765 7.210 7.680 109,455 +0.42(+5.79%)
Jun 01, 2020 7.090 7.500 7.030 7.260 133,541 -0.01(-0.14%)
May 29, 2020 6.910 7.290 6.790 7.270 67,900 +0.41(+5.98%)
May 28, 2020 6.920 7.182 6.860 6.860 34,477 -0.02(-0.29%)
May 27, 2020 6.860 7.000 6.600 6.880 88,785 +0.01(+0.15%)
May 26, 2020 7.150 7.370 6.870 6.870 150,957 -0.39(-5.37%)
May 22, 2020 7.150 7.435 6.951 7.260 254,500 +0.08(+1.11%)
May 21, 2020 6.910 7.300 6.850 7.180 90,221 +0.15(+2.13%)
May 20, 2020 6.930 7.110 6.710 7.030 77,817 +0.07(+1.01%)
May 19, 2020 6.840 7.000 6.326 6.960 120,882 +0.12(+1.75%)
May 18, 2020 7.400 7.400 6.730 6.840 177,267 -0.44(-6.04%)
May 15, 2020 6.980 7.400 6.668 7.280 258,800 +0.58(+8.66%)
May 14, 2020 6.510 6.890 6.110 6.700 194,121 -0.05(-0.74%)
May 13, 2020 6.030 8.200 5.360 6.750 1,819,958 +0.72(+11.94%)
May 12, 2020 5.860 6.185 5.832 6.030 140,648 +0.10(+1.69%)
May 11, 2020 6.100 6.100 5.670 5.930 210,070 -0.18(-2.95%)
May 08, 2020 5.900 6.140 5.680 6.110 89,400 +0.30(+5.16%)
May 07, 2020 5.700 6.000 5.500 5.810 242,330 +0.36(+6.61%)
May 06, 2020 5.390 5.620 5.380 5.450 105,931 +0.03(+0.55%)
May 05, 2020 5.350 5.490 5.310 5.420 50,715 +0.07(+1.31%)
May 04, 2020 5.010 5.350 4.750 5.350 34,856 +0.36(+7.21%)
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.