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

Aleafia Health Inc (TSX: ALEF )

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, 2020 0.5300 0.5400 0.5200 0.5400 556,539 +0.02(+3.85%)
Apr 29, 2020 0.5200 0.5300 0.5000 0.5200 402,144 +0.01(+1.96%)
Apr 28, 2020 0.5200 0.5300 0.4800 0.5100 843,637 -0.01(-1.92%)
Apr 27, 2020 0.4600 0.5600 0.4600 0.5200 1,375,550 +0.08(+18.18%)
Apr 24, 2020 0.4200 0.4500 0.4200 0.4400 796,391 +0.03(+7.32%)
Apr 23, 2020 0.4000 0.4100 0.3900 0.4100 472,429 +0.02(+5.13%)
Apr 22, 2020 0.3800 0.4000 0.3800 0.3900 404,730 +0.01(+2.63%)
Apr 21, 2020 0.3800 0.3800 0.3700 0.3800 454,547 +0.00(+0.00%)
Apr 20, 2020 0.3700 0.3900 0.3700 0.3800 621,491 +0.02(+5.56%)
Apr 17, 2020 0.3800 0.3800 0.3500 0.3600 681,844 +0.01(+2.86%)
Apr 16, 2020 0.3600 0.3700 0.3500 0.3500 501,058 -0.01(-2.78%)
Apr 15, 2020 0.3700 0.3700 0.3500 0.3600 367,802 -0.01(-2.70%)
Apr 14, 2020 0.3600 0.3700 0.3500 0.3700 328,744 +0.02(+5.71%)
Apr 13, 2020 0.3500 0.3600 0.3500 0.3500 504,152 -0.01(-2.78%)
Apr 09, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 08, 2020 0.3700 0.3700 0.3400 0.3600 321,082 +0.01(+2.86%)
Apr 07, 2020 0.3800 0.3800 0.3500 0.3500 494,962 -0.01(-2.78%)
Apr 06, 2020 0.3700 0.3800 0.3600 0.3600 557,197 +0.00(+0.00%)
Apr 03, 2020 0.3900 0.3900 0.3500 0.3600 290,768 -0.02(-5.26%)
Apr 02, 2020 0.3700 0.3900 0.3600 0.3800 308,738 +0.00(+0.00%)
Apr 01, 2020 0.3700 0.4100 0.3700 0.3800 673,511 -0.03(-7.32%)
Mar 31, 2020 0.4000 0.4300 0.4000 0.4100 428,350 +0.00(+0.00%)
Mar 30, 2020 0.3900 0.4100 0.3700 0.4100 486,622 +0.00(+0.00%)
Mar 27, 2020 0.4100 0.4500 0.4000 0.4100 901,591 +0.00(+0.00%)
Mar 26, 2020 0.3800 0.4500 0.3700 0.4100 1,175,751 +0.05(+13.89%)
Mar 25, 2020 0.3400 0.3700 0.3300 0.3600 677,481 +0.02(+5.88%)
Mar 24, 2020 0.3400 0.3400 0.3300 0.3400 421,989 +0.01(+3.03%)
Mar 23, 2020 0.3300 0.3500 0.3200 0.3300 654,283 -0.01(-2.94%)
Mar 20, 2020 0.4000 0.4200 0.3400 0.3400 1,035,775 -0.05(-12.82%)
Mar 19, 2020 0.3600 0.4000 0.3500 0.3900 838,912 +0.02(+5.41%)
Mar 18, 2020 0.4500 0.4800 0.3100 0.3700 1,805,906 -0.10(-21.28%)
Mar 17, 2020 0.4700 0.5200 0.4500 0.4700 824,337 -0.01(-2.08%)
Mar 16, 2020 0.4000 0.4800 0.4000 0.4800 452,289 +0.03(+6.67%)
Mar 13, 2020 0.3900 0.4500 0.3700 0.4500 906,172 +0.06(+15.38%)
Mar 12, 2020 0.3600 0.4000 0.3500 0.3900 762,184 -0.04(-9.30%)
Mar 11, 2020 0.4400 0.4400 0.4100 0.4300 656,283 -0.01(-2.27%)
Mar 10, 2020 0.4600 0.4800 0.4300 0.4400 436,096 -0.01(-2.22%)
Mar 09, 2020 0.4800 0.5000 0.4100 0.4500 797,143 -0.06(-11.76%)
Mar 06, 2020 0.5400 0.5400 0.5100 0.5100 574,793 -0.03(-5.56%)
Mar 05, 2020 0.5000 0.5500 0.5000 0.5400 693,380 +0.00(+0.00%)
Mar 04, 2020 0.4900 0.5400 0.4900 0.5400 260,977 +0.04(+8.00%)
Mar 03, 2020 0.5100 0.5100 0.5000 0.5000 426,740 +0.01(+2.04%)
Mar 02, 2020 0.5100 0.5500 0.4800 0.4900 464,508 -0.01(-2.00%)
Feb 28, 2020 0.4700 0.5000 0.4500 0.5000 837,870 +0.00(+0.00%)
Feb 27, 2020 0.5100 0.5200 0.4500 0.5000 707,005 -0.03(-5.66%)
Feb 26, 2020 0.5300 0.5600 0.5200 0.5300 370,357 -0.01(-1.85%)
Feb 25, 2020 0.5400 0.5600 0.5400 0.5400 259,691 -0.01(-1.82%)
Feb 24, 2020 0.5600 0.5700 0.5400 0.5500 418,778 -0.03(-5.17%)
Feb 21, 2020 0.5700 0.5900 0.5700 0.5800 186,944 -0.01(-1.69%)
Feb 20, 2020 0.5900 0.5900 0.5800 0.5900 131,411 -0.01(-1.67%)
Feb 19, 2020 0.5900 0.6000 0.5800 0.6000 135,345 +0.00(+0.00%)
Feb 18, 2020 0.5900 0.6100 0.5800 0.6000 230,870 +0.00(+0.00%)
Feb 14, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Feb 13, 2020 0.5800 0.5900 0.5700 0.5800 393,570 +0.01(+1.75%)
Feb 12, 2020 0.6100 0.6200 0.5700 0.5700 401,618 -0.04(-6.56%)
Feb 11, 2020 0.5900 0.6200 0.5800 0.6100 584,810 +0.01(+1.67%)
Feb 10, 2020 0.6000 0.6100 0.5900 0.6000 197,076 +0.00(+0.00%)
Feb 07, 2020 0.6000 0.6100 0.5900 0.6000 281,515 -0.03(-4.76%)
Feb 06, 2020 0.6300 0.6400 0.6200 0.6300 144,502 -0.01(-1.56%)
Feb 05, 2020 0.6300 0.6400 0.6200 0.6400 184,122 +0.01(+1.59%)
Feb 04, 2020 0.6200 0.6300 0.6100 0.6300 202,824 +0.01(+1.61%)
Feb 03, 2020 0.6300 0.6400 0.6200 0.6200 167,269 -0.02(-3.13%)
Jan 31, 2020 0.6400 0.6500 0.6300 0.6400 155,015 -0.01(-1.54%)
Jan 30, 2020 0.6400 0.6500 0.6300 0.6500 224,840 +0.00(+0.00%)
Jan 29, 2020 0.6700 0.6700 0.6300 0.6500 271,435 +0.00(+0.00%)
Jan 28, 2020 0.6400 0.6600 0.6300 0.6500 147,798 +0.01(+1.56%)
Jan 27, 2020 0.6400 0.6600 0.6000 0.6400 381,742 -0.02(-3.03%)
Jan 24, 2020 0.6800 0.6900 0.6500 0.6600 403,460 -0.02(-2.94%)
Jan 23, 2020 0.6900 0.7100 0.6800 0.6800 373,694 -0.01(-1.45%)
Jan 22, 2020 0.7000 0.7000 0.6600 0.6900 862,914 +0.00(+0.00%)
Jan 21, 2020 0.7300 0.7300 0.6800 0.6900 1,008,862 -0.04(-5.48%)
Jan 20, 2020 0.6900 0.7400 0.6800 0.7300 1,010,137 +0.04(+5.80%)
Jan 17, 2020 0.6500 0.6900 0.6400 0.6900 922,372 +0.06(+9.52%)
Jan 16, 2020 0.6600 0.6700 0.6300 0.6300 1,242,850 -0.02(-3.08%)
Jan 15, 2020 0.6100 0.6600 0.6100 0.6500 1,517,943 +0.04(+6.56%)
Jan 14, 2020 0.5900 0.6200 0.5800 0.6100 756,239 +0.01(+1.67%)
Jan 13, 2020 0.5800 0.6100 0.5600 0.6000 618,627 +0.02(+3.45%)
Jan 10, 2020 0.6200 0.6200 0.5800 0.5800 460,085 -0.03(-4.92%)
Jan 09, 2020 0.5800 0.6200 0.5700 0.6100 675,576 +0.03(+5.17%)
Jan 08, 2020 0.5700 0.5900 0.5600 0.5800 477,857 +0.00(+0.00%)
Jan 07, 2020 0.5800 0.6000 0.5700 0.5800 452,536 -0.01(-1.69%)
Jan 06, 2020 0.6000 0.6100 0.5700 0.5900 481,943 -0.02(-3.28%)
Jan 03, 2020 0.6100 0.6200 0.6000 0.6100 337,981 -0.01(-1.61%)
Jan 02, 2020 0.6400 0.6500 0.6000 0.6200 645,659 +0.02(+3.33%)
Dec 31, 2019 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Dec 30, 2019 0.5600 0.5700 0.5500 0.5700 718,410 -0.01(-1.72%)
Dec 27, 2019 0.6000 0.6000 0.5800 0.5800 565,849 -0.03(-4.92%)
Dec 24, 2019 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 23, 2019 0.5600 0.6100 0.5600 0.5800 1,483,676 +0.02(+3.57%)
Dec 20, 2019 0.5900 0.5900 0.5600 0.5600 1,084,550 -0.03(-5.08%)
Dec 19, 2019 0.5700 0.6000 0.5400 0.5900 710,723 +0.01(+1.72%)
Dec 18, 2019 0.6100 0.6200 0.5600 0.5800 1,701,989 -0.04(-6.45%)
Dec 17, 2019 0.6300 0.6300 0.6100 0.6200 1,194,001 -0.02(-3.13%)
Dec 16, 2019 0.6600 0.6600 0.6400 0.6400 475,091 -0.02(-3.03%)
Dec 13, 2019 0.6400 0.6700 0.6300 0.6600 1,184,894 +0.02(+3.13%)
Dec 12, 2019 0.6300 0.6400 0.6200 0.6400 446,095 +0.00(+0.00%)
Dec 11, 2019 0.6400 0.6500 0.6300 0.6400 468,410 +0.00(+0.00%)
Dec 10, 2019 0.6600 0.6600 0.6400 0.6400 278,355 -0.02(-3.03%)
Dec 09, 2019 0.6500 0.6600 0.6400 0.6600 601,489 +0.02(+3.13%)
Dec 06, 2019 0.6600 0.6600 0.6300 0.6400 547,966 -0.01(-1.54%)
Dec 05, 2019 0.6500 0.6700 0.6400 0.6500 434,438 +0.00(+0.00%)
Dec 04, 2019 0.6500 0.6600 0.6500 0.6500 417,190 -0.01(-1.52%)
Dec 03, 2019 0.6700 0.6700 0.6300 0.6600 913,732 -0.01(-1.49%)
Dec 02, 2019 0.6700 0.6900 0.6600 0.6700 418,795 +0.01(+1.52%)
Nov 29, 2019 0.6800 0.6800 0.6500 0.6600 352,462 -0.01(-1.49%)
Nov 28, 2019 0.6800 0.6800 0.6400 0.6700 545,076 +0.02(+3.08%)
Nov 27, 2019 0.6600 0.6600 0.6400 0.6500 781,211 +0.00(+0.00%)
Nov 26, 2019 0.6900 0.6900 0.6500 0.6500 765,471 -0.04(-5.80%)
Nov 25, 2019 0.7000 0.7100 0.6700 0.6900 676,551 -0.01(-1.43%)
Nov 22, 2019 0.7100 0.7200 0.6800 0.7000 584,593 -0.04(-5.41%)
Nov 21, 2019 0.7400 0.8000 0.7200 0.7400 2,300,211 +0.02(+2.78%)
Nov 20, 2019 0.7000 0.7400 0.6900 0.7200 1,169,518 +0.04(+5.88%)
Nov 19, 2019 0.6500 0.6900 0.6400 0.6800 857,956 +0.04(+6.25%)
Nov 18, 2019 0.7000 0.7100 0.6200 0.6400 1,728,202 -0.08(-11.11%)
Nov 15, 2019 0.6900 0.7400 0.6800 0.7200 1,439,335 +0.02(+2.86%)
Nov 14, 2019 0.7000 0.7500 0.6900 0.7000 1,528,973 -0.01(-1.41%)
Nov 13, 2019 0.8200 0.8300 0.7100 0.7100 1,705,404 -0.10(-12.35%)
Nov 12, 2019 1.030 1.030 0.8100 0.8100 4,181,679 -0.11(-11.96%)
Nov 11, 2019 0.8300 0.9200 0.8200 0.9200 2,503,206 +0.11(+13.58%)
Nov 08, 2019 0.7100 0.8300 0.7000 0.8100 1,411,825 +0.11(+15.71%)
Nov 07, 2019 0.7300 0.7300 0.6900 0.7000 426,348 -0.01(-1.41%)
Nov 06, 2019 0.7200 0.7600 0.7100 0.7100 310,066 -0.01(-1.39%)
Nov 05, 2019 0.7100 0.7300 0.7000 0.7200 184,621 +0.01(+1.41%)
Nov 04, 2019 0.7700 0.7700 0.7100 0.7100 530,977 -0.05(-6.58%)
Nov 01, 2019 0.7200 0.7700 0.7200 0.7600 466,081 +0.04(+5.56%)
Oct 31, 2019 0.7000 0.7300 0.6900 0.7200 416,279 +0.01(+1.41%)
Oct 30, 2019 0.7000 0.7200 0.6900 0.7100 573,354 +0.01(+1.43%)
Oct 29, 2019 0.7200 0.7400 0.7000 0.7000 690,989 -0.04(-5.41%)
Oct 28, 2019 0.7600 0.7900 0.7400 0.7400 732,218 -0.02(-2.63%)
Oct 25, 2019 0.7900 0.7900 0.7400 0.7600 803,420 -0.03(-3.80%)
Oct 24, 2019 0.7800 0.7900 0.7600 0.7900 357,625 +0.00(+0.00%)
Oct 23, 2019 0.7900 0.8100 0.7700 0.7900 503,260 +0.01(+1.28%)
Oct 22, 2019 0.8000 0.8200 0.7700 0.7800 437,112 -0.04(-4.88%)
Oct 21, 2019 0.8200 0.8500 0.7700 0.8200 929,812 -0.01(-1.20%)
Oct 18, 2019 0.8700 0.8700 0.8100 0.8300 651,802 -0.04(-4.60%)
Oct 17, 2019 0.8200 0.9000 0.8100 0.8700 893,625 +0.07(+8.75%)
Oct 16, 2019 0.7900 0.8200 0.7800 0.8000 903,022 -0.01(-1.23%)
Oct 15, 2019 0.7900 0.8300 0.7700 0.8100 714,120 +0.02(+2.53%)
Oct 11, 2019 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Oct 10, 2019 0.8300 0.8300 0.8000 0.8000 697,647 -0.03(-3.61%)
Oct 09, 2019 0.8500 0.8600 0.8200 0.8300 641,652 -0.01(-1.19%)
Oct 08, 2019 0.8500 0.8800 0.8000 0.8400 760,372 -0.01(-1.18%)
Oct 07, 2019 0.8800 0.8900 0.8500 0.8500 482,587 -0.02(-2.30%)
Oct 04, 2019 0.9100 0.9100 0.8600 0.8700 801,332 -0.04(-4.40%)
Oct 03, 2019 0.9000 0.9400 0.8900 0.9100 615,761 -0.01(-1.09%)
Oct 02, 2019 0.9100 0.9200 0.8600 0.9200 904,008 +0.02(+2.22%)
Oct 01, 2019 0.9400 0.9500 0.9000 0.9000 484,047 -0.05(-5.26%)
Sep 30, 2019 0.9900 1.000 0.9500 0.9500 400,612 -0.02(-2.06%)
Sep 27, 2019 0.9300 0.9800 0.9200 0.9700 909,970 +0.05(+5.43%)
Sep 26, 2019 0.9400 0.9400 0.9200 0.9200 244,134 -0.01(-1.08%)
Sep 25, 2019 0.9300 0.9400 0.9100 0.9300 272,889 +0.00(+0.00%)
Sep 24, 2019 0.9200 0.9700 0.9100 0.9300 1,703,801 +0.02(+2.20%)
Sep 23, 2019 0.9000 0.9300 0.8500 0.9100 1,289,503 -0.01(-1.09%)
Sep 20, 2019 0.9200 0.9500 0.9100 0.9200 645,315 -0.02(-2.13%)
Sep 19, 2019 0.9700 0.9700 0.9300 0.9400 280,094 +0.00(+0.00%)
Sep 18, 2019 0.9400 0.9600 0.9100 0.9400 310,084 -0.01(-1.05%)
Sep 17, 2019 0.9600 0.9600 0.9100 0.9500 813,239 -0.02(-2.06%)
Sep 16, 2019 0.9800 0.9900 0.9400 0.9700 892,820 -0.02(-2.02%)
Sep 13, 2019 0.9700 1.010 0.9700 0.9900 334,692 +0.01(+1.02%)
Sep 12, 2019 1.000 1.000 0.9800 0.9800 482,714 -0.03(-2.97%)
Sep 11, 2019 1.020 1.040 0.9900 1.010 938,636 -0.02(-1.94%)
Sep 10, 2019 1.010 1.030 1.010 1.030 146,476 -0.01(-0.96%)
Sep 09, 2019 1.050 1.060 1.010 1.040 309,952 -0.01(-0.95%)
Sep 06, 2019 1.050 1.060 1.010 1.050 410,704 +0.00(+0.00%)
Sep 05, 2019 1.040 1.050 1.010 1.050 318,320 +0.03(+2.94%)
Sep 04, 2019 1.070 1.080 1.010 1.020 765,333 -0.03(-2.86%)
Sep 03, 2019 1.010 1.050 1.000 1.050 462,820 +0.05(+5.00%)
Aug 30, 2019 1.000 1.000 1.000 0 +0.01(+1.01%)
Aug 29, 2019 1.030 1.030 0.9900 0.9900 587,582 -0.03(-2.94%)
Aug 28, 2019 1.000 1.030 0.9800 1.020 449,424 +0.03(+3.03%)
Aug 27, 2019 1.020 1.040 0.9900 0.9900 490,218 -0.04(-3.88%)
Aug 26, 2019 1.020 1.040 1.000 1.030 444,979 +0.01(+0.98%)
Aug 23, 2019 1.040 1.050 1.010 1.020 574,491 -0.03(-2.86%)
Aug 22, 2019 1.090 1.090 1.010 1.050 794,811 -0.04(-3.67%)
Aug 21, 2019 1.090 1.110 1.080 1.090 300,764 +0.00(+0.00%)
Aug 20, 2019 1.110 1.130 1.090 1.090 353,616 -0.02(-1.80%)
Aug 19, 2019 1.130 1.170 1.110 1.110 380,941 -0.03(-2.63%)
Aug 16, 2019 1.100 1.140 1.090 1.140 417,338 +0.04(+3.64%)
Aug 15, 2019 1.140 1.160 1.100 1.100 736,600 -0.05(-4.35%)
Aug 14, 2019 1.200 1.210 1.140 1.150 1,484,804 -0.05(-4.17%)
Aug 13, 2019 1.170 1.220 1.150 1.200 1,101,557 +0.06(+5.26%)
Aug 12, 2019 1.200 1.200 1.130 1.140 813,843 -0.04(-3.39%)
Aug 09, 2019 1.190 1.210 1.150 1.180 575,222 -0.02(-1.67%)
Aug 08, 2019 1.130 1.230 1.120 1.200 964,270 +0.08(+7.14%)
Aug 07, 2019 1.120 1.120 1.100 1.120 250,792 +0.00(+0.00%)
Aug 06, 2019 1.170 1.190 1.100 1.120 1,179,337 -0.13(-10.40%)
Aug 02, 2019 1.250 1.250 1.250 0 +0.19(+17.92%)
Aug 01, 2019 1.070 1.100 1.060 1.060 706,292 +0.02(+1.92%)
Jul 31, 2019 1.060 1.060 1.020 1.040 726,689 -0.03(-2.80%)
Jul 30, 2019 1.080 1.080 1.050 1.070 526,286 -0.01(-0.93%)
Jul 29, 2019 1.120 1.120 1.080 1.080 397,402 -0.04(-3.57%)
Jul 26, 2019 1.120 1.130 1.100 1.120 353,960 +0.01(+0.90%)
Jul 25, 2019 1.120 1.140 1.110 1.110 264,302 -0.01(-0.89%)
Jul 24, 2019 1.120 1.150 1.110 1.120 375,929 +0.01(+0.90%)
Jul 23, 2019 1.130 1.160 1.110 1.110 398,419 -0.04(-3.48%)
Jul 22, 2019 1.170 1.180 1.140 1.150 370,890 -0.01(-0.86%)
Jul 19, 2019 1.150 1.190 1.140 1.160 334,225 +0.01(+0.87%)
Jul 18, 2019 1.200 1.200 1.140 1.150 426,689 -0.04(-3.36%)
Jul 17, 2019 1.190 1.200 1.170 1.190 280,562 -0.01(-0.83%)
Jul 16, 2019 1.210 1.210 1.180 1.200 300,228 +0.00(+0.00%)
Jul 15, 2019 1.240 1.260 1.190 1.200 962,345 +0.04(+3.45%)
Jul 12, 2019 1.210 1.230 1.150 1.160 621,543 -0.03(-2.52%)
Jul 11, 2019 1.240 1.260 1.180 1.190 979,382 +0.02(+1.71%)
Jul 10, 2019 1.140 1.180 1.120 1.170 602,427 +0.05(+4.46%)
Jul 09, 2019 1.150 1.160 1.110 1.120 632,358 -0.05(-4.27%)
Jul 08, 2019 1.250 1.250 1.150 1.170 1,069,933 -0.09(-7.14%)
Jul 05, 2019 1.220 1.280 1.220 1.260 588,331 +0.01(+0.80%)
Jul 04, 2019 1.240 1.260 1.210 1.250 621,862 -0.03(-2.34%)
Jul 03, 2019 1.350 1.360 1.230 1.280 973,303 -0.08(-5.88%)
Jul 02, 2019 1.370 1.400 1.340 1.360 1,278,916 +0.04(+3.03%)
Jun 28, 2019 1.320 1.320 1.320 0 -0.06(-4.35%)
Jun 27, 2019 1.300 1.440 1.230 1.380 4,358,086 +0.15(+12.20%)
Jun 26, 2019 0.9600 1.230 0.9600 1.230 3,473,577 +0.26(+26.80%)
Jun 25, 2019 1.010 1.060 0.9700 0.9700 2,537,258 -0.10(-9.35%)
Jun 24, 2019 1.120 1.130 1.070 1.070 1,443,412 -0.07(-6.14%)
Jun 21, 2019 1.140 1.180 1.120 1.140 1,471,596 -0.04(-3.39%)
Jun 20, 2019 1.240 1.240 1.180 1.180 1,015,058 -0.05(-4.07%)
Jun 19, 2019 1.260 1.270 1.230 1.230 686,472 -0.04(-3.15%)
Jun 18, 2019 1.280 1.290 1.260 1.270 525,192 -0.01(-0.78%)
Jun 17, 2019 1.320 1.320 1.270 1.280 412,529 -0.02(-1.54%)
Jun 14, 2019 1.270 1.320 1.270 1.300 605,842 +0.02(+1.56%)
Jun 13, 2019 1.320 1.370 1.280 1.280 947,524 -0.03(-2.29%)
Jun 12, 2019 1.320 1.330 1.290 1.310 346,595 -0.02(-1.50%)
Jun 11, 2019 1.380 1.390 1.320 1.330 469,349 -0.04(-2.92%)
Jun 10, 2019 1.400 1.400 1.340 1.370 1,349,066 +0.05(+3.79%)
Jun 07, 2019 1.340 1.340 1.300 1.320 1,032,245 +0.01(+0.76%)
Jun 06, 2019 1.350 1.420 1.290 1.310 2,243,700 -0.15(-10.27%)
Jun 05, 2019 1.460 1.510 1.440 1.460 541,760 +0.02(+1.39%)
Jun 04, 2019 1.400 1.460 1.390 1.440 442,272 +0.05(+3.60%)
Jun 03, 2019 1.470 1.470 1.380 1.390 578,891 -0.06(-4.14%)
May 31, 2019 1.470 1.520 1.420 1.450 858,608 -0.03(-2.03%)
May 30, 2019 1.500 1.520 1.480 1.480 433,471 -0.03(-1.99%)
May 29, 2019 1.540 1.560 1.450 1.510 981,057 -0.03(-1.95%)
May 28, 2019 1.520 1.570 1.510 1.540 329,314 +0.02(+1.32%)
May 27, 2019 1.560 1.570 1.520 1.520 586,656 -0.07(-4.40%)
May 24, 2019 1.560 1.590 1.550 1.590 652,743 +0.05(+3.25%)
May 23, 2019 1.630 1.650 1.520 1.540 753,303 -0.11(-6.67%)
May 22, 2019 1.660 1.660 1.620 1.650 497,495 +0.00(+0.00%)
May 21, 2019 1.650 1.650 1.610 1.650 734,224 +0.01(+0.61%)
May 17, 2019 1.640 1.640 1.640 0 +0.04(+2.50%)
May 16, 2019 1.630 1.650 1.590 1.600 636,110 -0.01(-0.62%)
May 15, 2019 1.610 1.650 1.560 1.610 864,105 -0.02(-1.23%)
May 14, 2019 1.700 1.700 1.630 1.630 783,462 -0.06(-3.55%)
May 13, 2019 1.730 1.730 1.660 1.690 1,153,550 -0.06(-3.43%)
May 10, 2019 1.710 1.770 1.650 1.750 1,919,006 +0.04(+2.34%)
May 09, 2019 1.720 1.780 1.680 1.710 2,441,981 +0.05(+3.01%)
May 08, 2019 1.720 1.730 1.610 1.660 1,366,770 -0.05(-2.92%)
May 07, 2019 1.670 1.770 1.650 1.710 3,919,173 +0.09(+5.56%)
May 06, 2019 1.380 1.640 1.370 1.620 4,363,641 +0.24(+17.39%)
May 03, 2019 1.420 1.420 1.340 1.380 1,705,116 -0.01(-0.72%)
May 02, 2019 1.440 1.440 1.340 1.390 1,911,027 -0.06(-4.14%)
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.