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

Petiq Inc Cl A (NQ: PETQ )

19.80 +0.12 (+0.61%)
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 28, 2023 11.47 12.27 11.46 11.79 186,821 +0.26(+2.25%)
Apr 27, 2023 11.42 11.63 11.36 11.53 100,105 +0.01(+0.09%)
Apr 26, 2023 11.53 11.74 11.49 11.52 96,453 -0.03(-0.26%)
Apr 25, 2023 11.62 11.72 11.45 11.55 213,486 -0.21(-1.79%)
Apr 24, 2023 11.85 12.04 11.74 11.76 100,556 -0.07(-0.59%)
Apr 21, 2023 11.81 12.13 11.75 11.83 217,999 +0.05(+0.42%)
Apr 20, 2023 11.35 11.79 11.35 11.78 155,721 +0.47(+4.16%)
Apr 19, 2023 11.03 11.36 10.98 11.31 210,298 +0.23(+2.08%)
Apr 18, 2023 11.46 11.57 11.02 11.08 291,650 -0.28(-2.46%)
Apr 17, 2023 11.71 11.71 11.18 11.36 144,040 -0.33(-2.82%)
Apr 14, 2023 11.24 11.72 11.16 11.69 263,838 +0.47(+4.19%)
Apr 13, 2023 10.84 11.29 10.84 11.22 173,384 +0.38(+3.51%)
Apr 12, 2023 11.19 11.38 10.78 10.84 170,690 -0.32(-2.87%)
Apr 11, 2023 11.50 11.66 11.14 11.16 139,517 -0.31(-2.70%)
Apr 10, 2023 11.04 11.51 11.01 11.47 132,486 +0.34(+3.05%)
Apr 06, 2023 11.21 11.36 11.02 11.13 184,913 -0.04(-0.36%)
Apr 05, 2023 11.18 11.25 10.84 11.17 244,796 -0.11(-0.98%)
Apr 04, 2023 11.23 11.33 10.90 11.28 195,096 +0.04(+0.36%)
Apr 03, 2023 11.20 11.55 11.19 11.24 202,835 -0.20(-1.75%)
Mar 31, 2023 11.27 11.56 11.14 11.44 175,976 +0.21(+1.87%)
Mar 30, 2023 11.53 11.76 11.16 11.23 265,177 -0.21(-1.84%)
Mar 29, 2023 12.20 12.24 11.44 11.44 222,252 -0.59(-4.90%)
Mar 28, 2023 11.81 12.19 11.75 12.03 220,861 +0.17(+1.43%)
Mar 27, 2023 11.94 12.02 11.74 11.86 195,626 -0.05(-0.42%)
Mar 24, 2023 11.47 12.06 11.39 11.91 231,760 +0.34(+2.94%)
Mar 23, 2023 11.63 11.89 11.49 11.57 356,639 +0.05(+0.43%)
Mar 22, 2023 11.96 12.08 11.51 11.52 105,999 -0.52(-4.32%)
Mar 21, 2023 11.83 12.20 11.80 12.04 128,197 +0.44(+3.79%)
Mar 20, 2023 11.70 11.80 11.47 11.60 249,702 -0.10(-0.85%)
Mar 17, 2023 12.50 12.62 11.68 11.70 373,858 -0.80(-6.40%)
Mar 16, 2023 11.59 12.54 11.50 12.50 555,504 +0.87(+7.48%)
Mar 15, 2023 11.00 11.66 10.89 11.63 347,780 +0.35(+3.10%)
Mar 14, 2023 11.20 11.42 11.06 11.28 198,130 +0.32(+2.92%)
Mar 13, 2023 10.91 11.28 10.73 10.96 198,883 -0.17(-1.53%)
Mar 10, 2023 10.99 11.28 10.76 11.13 298,312 +0.10(+0.91%)
Mar 09, 2023 11.29 11.39 11.01 11.03 136,825 -0.25(-2.22%)
Mar 08, 2023 11.07 11.38 10.90 11.28 133,851 +0.24(+2.17%)
Mar 07, 2023 10.81 11.23 10.75 11.04 155,158 +0.09(+0.82%)
Mar 06, 2023 11.92 11.92 10.85 10.95 304,231 -0.83(-7.05%)
Mar 03, 2023 10.99 11.87 10.98 11.78 564,505 +0.98(+9.07%)
Mar 02, 2023 10.27 10.97 10.13 10.80 735,684 +0.62(+6.09%)
Mar 01, 2023 9.200 11.65 9.080 10.18 2,057,361 +0.86(+9.23%)
Feb 28, 2023 9.450 9.530 9.170 9.320 522,277 -0.21(-2.20%)
Feb 27, 2023 9.960 9.980 9.475 9.530 328,980 -0.37(-3.74%)
Feb 24, 2023 10.04 10.06 9.810 9.900 202,914 -0.33(-3.23%)
Feb 23, 2023 10.28 10.28 9.752 10.23 186,327 +0.08(+0.79%)
Feb 22, 2023 10.03 10.25 9.880 10.15 596,638 +0.04(+0.40%)
Feb 21, 2023 9.950 10.22 9.640 10.11 286,833 -0.06(-0.59%)
Feb 17, 2023 10.93 10.93 9.710 10.17 524,378 -0.83(-7.55%)
Feb 16, 2023 10.88 11.27 10.79 11.00 244,733 +0.00(+0.00%)
Feb 15, 2023 10.54 11.04 10.43 11.00 270,813 +0.40(+3.77%)
Feb 14, 2023 10.59 10.74 10.26 10.60 299,839 -0.09(-0.84%)
Feb 13, 2023 10.75 10.75 10.50 10.69 262,008 +0.04(+0.38%)
Feb 10, 2023 11.19 11.21 10.31 10.65 475,858 -0.63(-5.59%)
Feb 09, 2023 11.87 11.87 11.23 11.28 152,376 -0.37(-3.18%)
Feb 08, 2023 11.70 11.74 11.46 11.65 147,948 -0.19(-1.60%)
Feb 07, 2023 11.49 11.88 11.13 11.84 216,553 +0.29(+2.51%)
Feb 06, 2023 12.23 12.24 11.52 11.55 253,129 -0.85(-6.85%)
Feb 03, 2023 12.34 12.61 12.20 12.40 231,092 -0.18(-1.43%)
Feb 02, 2023 12.39 12.80 12.23 12.58 373,436 +0.38(+3.11%)
Feb 01, 2023 11.84 12.30 11.81 12.20 280,534 +0.36(+3.04%)
Jan 31, 2023 11.58 12.12 11.48 11.84 264,982 +0.33(+2.87%)
Jan 30, 2023 11.61 11.78 11.31 11.51 172,380 -0.27(-2.29%)
Jan 27, 2023 11.46 11.82 11.44 11.78 192,415 +0.30(+2.61%)
Jan 26, 2023 11.53 11.55 11.23 11.48 277,220 +0.09(+0.79%)
Jan 25, 2023 10.95 11.53 10.78 11.39 300,437 +0.36(+3.26%)
Jan 24, 2023 10.80 11.62 10.60 11.03 313,585 +0.18(+1.66%)
Jan 23, 2023 10.99 11.04 10.73 10.85 170,467 -0.12(-1.09%)
Jan 20, 2023 11.19 11.26 10.85 10.97 238,898 -0.10(-0.90%)
Jan 19, 2023 10.88 11.12 10.84 11.07 161,651 +0.04(+0.36%)
Jan 18, 2023 11.25 11.47 10.97 11.03 171,840 -0.10(-0.90%)
Jan 17, 2023 11.07 11.24 10.79 11.13 327,408 +0.06(+0.54%)
Jan 13, 2023 10.91 11.13 10.90 11.07 232,679 -0.07(-0.63%)
Jan 12, 2023 11.22 11.43 10.89 11.14 182,403 +0.02(+0.18%)
Jan 11, 2023 11.08 11.31 10.55 11.12 176,701 +0.14(+1.28%)
Jan 10, 2023 10.63 11.05 10.49 10.98 442,434 +0.36(+3.39%)
Jan 09, 2023 10.14 10.72 10.13 10.62 464,209 +0.60(+5.99%)
Jan 06, 2023 10.23 10.39 9.845 10.02 182,674 -0.02(-0.20%)
Jan 05, 2023 10.16 10.22 9.960 10.04 355,533 -0.21(-2.05%)
Jan 04, 2023 9.650 10.37 9.430 10.25 387,417 +0.85(+9.04%)
Jan 03, 2023 9.300 9.730 9.180 9.400 274,162 +0.18(+1.95%)
Dec 30, 2022 9.120 9.290 8.935 9.220 197,719 +0.05(+0.55%)
Dec 29, 2022 8.870 9.358 8.810 9.170 197,006 +0.39(+4.44%)
Dec 28, 2022 9.390 9.550 8.750 8.780 287,852 -0.60(-6.40%)
Dec 27, 2022 9.400 9.435 9.060 9.380 217,703 -0.02(-0.21%)
Dec 23, 2022 9.450 9.520 9.295 9.400 208,701 -0.08(-0.84%)
Dec 22, 2022 9.400 9.495 9.211 9.480 298,509 -0.08(-0.84%)
Dec 21, 2022 9.900 10.08 9.530 9.560 318,027 -0.08(-0.83%)
Dec 20, 2022 9.840 10.04 9.590 9.640 365,181 -0.34(-3.41%)
Dec 19, 2022 10.45 10.56 9.890 9.980 301,304 -0.48(-4.59%)
Dec 16, 2022 10.46 10.61 10.25 10.46 301,128 -0.28(-2.61%)
Dec 15, 2022 10.61 10.91 10.53 10.74 196,881 -0.12(-1.10%)
Dec 14, 2022 10.80 11.18 10.57 10.86 207,763 -0.16(-1.45%)
Dec 13, 2022 11.52 11.59 10.77 11.02 377,387 -0.07(-0.63%)
Dec 12, 2022 11.33 11.34 11.01 11.09 257,190 -0.26(-2.29%)
Dec 09, 2022 11.13 11.66 11.13 11.35 184,974 +0.07(+0.62%)
Dec 08, 2022 11.22 11.44 11.04 11.28 310,770 +0.06(+0.53%)
Dec 07, 2022 11.49 11.67 10.78 11.22 202,936 -0.29(-2.52%)
Dec 06, 2022 11.68 11.68 11.23 11.51 255,561 -0.22(-1.88%)
Dec 05, 2022 11.86 12.17 11.64 11.73 456,283 -0.13(-1.10%)
Dec 02, 2022 11.90 12.05 11.52 11.86 229,623 -0.21(-1.74%)
Dec 01, 2022 12.04 12.26 11.69 12.07 370,000 +0.20(+1.68%)
Nov 30, 2022 11.36 12.18 11.19 11.87 1,330,654 +0.48(+4.21%)
Nov 29, 2022 11.28 11.78 10.96 11.39 590,137 +0.07(+0.62%)
Nov 28, 2022 11.59 11.84 11.20 11.32 482,909 -0.22(-1.91%)
Nov 25, 2022 11.04 11.57 10.89 11.54 835,645 +0.50(+4.53%)
Nov 23, 2022 11.26 11.97 10.83 11.04 461,859 -0.18(-1.60%)
Nov 22, 2022 11.37 11.37 10.99 11.22 460,544 +0.03(+0.27%)
Nov 21, 2022 11.41 11.48 10.75 11.19 791,901 -0.22(-1.93%)
Nov 18, 2022 11.49 11.61 11.11 11.41 699,629 +0.24(+2.15%)
Nov 17, 2022 11.58 11.66 10.98 11.17 461,425 -0.48(-4.12%)
Nov 16, 2022 11.35 11.74 11.11 11.65 609,666 +0.01(+0.09%)
Nov 15, 2022 10.97 11.71 10.47 11.64 1,050,942 +0.99(+9.30%)
Nov 14, 2022 10.29 10.84 9.940 10.65 577,900 +0.19(+1.82%)
Nov 11, 2022 9.690 10.56 9.510 10.46 1,060,451 +0.71(+7.28%)
Nov 10, 2022 8.500 10.15 8.395 9.750 1,828,849 +2.60(+36.36%)
Nov 09, 2022 7.910 8.000 7.130 7.150 473,901 -0.87(-10.85%)
Nov 08, 2022 8.340 8.390 7.930 8.020 334,365 -0.23(-2.79%)
Nov 07, 2022 8.130 8.460 8.030 8.250 420,310 +0.12(+1.48%)
Nov 04, 2022 7.990 8.150 7.850 8.130 225,461 +0.26(+3.30%)
Nov 03, 2022 7.890 8.241 7.750 7.870 422,401 -0.12(-1.50%)
Nov 02, 2022 8.230 8.390 7.930 7.990 343,351 -0.21(-2.56%)
Nov 01, 2022 8.300 8.582 8.180 8.200 273,842 -0.02(-0.24%)
Oct 31, 2022 8.500 8.540 8.130 8.220 225,021 -0.17(-2.03%)
Oct 28, 2022 7.930 8.550 7.930 8.390 413,414 +0.41(+5.14%)
Oct 27, 2022 8.120 8.390 7.970 7.980 387,153 -0.09(-1.12%)
Oct 26, 2022 7.880 8.540 7.810 8.070 525,888 +0.27(+3.46%)
Oct 25, 2022 7.650 8.030 7.650 7.800 427,717 +0.14(+1.83%)
Oct 24, 2022 7.330 7.885 7.330 7.660 325,332 +0.25(+3.37%)
Oct 21, 2022 7.330 7.460 7.100 7.410 270,093 +0.09(+1.23%)
Oct 20, 2022 7.020 7.380 6.870 7.320 444,839 +0.43(+6.24%)
Oct 19, 2022 7.060 7.070 6.690 6.890 490,620 -0.26(-3.64%)
Oct 18, 2022 7.350 7.750 7.130 7.150 337,827 -0.02(-0.28%)
Oct 17, 2022 7.170 7.440 7.060 7.170 393,736 +0.08(+1.13%)
Oct 14, 2022 7.470 7.530 7.080 7.090 345,702 -0.31(-4.19%)
Oct 13, 2022 7.140 7.515 7.000 7.400 369,671 +0.10(+1.37%)
Oct 12, 2022 7.250 7.429 7.130 7.300 381,530 +0.10(+1.39%)
Oct 11, 2022 6.760 7.285 6.660 7.200 884,341 +0.38(+5.57%)
Oct 10, 2022 7.340 7.340 6.780 6.820 604,223 -0.54(-7.34%)
Oct 07, 2022 7.630 7.770 7.270 7.360 654,220 -0.41(-5.28%)
Oct 06, 2022 7.050 7.909 6.840 7.770 1,207,697 +0.66(+9.28%)
Oct 05, 2022 7.160 7.160 6.755 7.110 667,683 -0.22(-3.00%)
Oct 04, 2022 7.100 7.510 7.070 7.330 685,039 +0.28(+3.97%)
Oct 03, 2022 7.070 7.160 6.835 7.050 685,692 +0.15(+2.17%)
Sep 30, 2022 7.330 7.340 6.850 6.900 1,176,376 -0.39(-5.35%)
Sep 29, 2022 7.680 7.680 7.230 7.290 979,899 -0.48(-6.18%)
Sep 28, 2022 7.910 8.000 7.755 7.770 1,196,824 -0.17(-2.14%)
Sep 27, 2022 8.490 8.490 7.900 7.940 536,036 -0.28(-3.41%)
Sep 26, 2022 8.290 8.550 8.110 8.220 501,915 -0.11(-1.32%)
Sep 23, 2022 8.210 8.440 8.180 8.330 402,189 -0.09(-1.07%)
Sep 22, 2022 8.660 8.740 8.250 8.420 521,845 -0.31(-3.55%)
Sep 21, 2022 8.950 9.017 8.700 8.730 584,185 -0.23(-2.57%)
Sep 20, 2022 9.570 9.570 8.930 8.960 450,655 -0.61(-6.37%)
Sep 19, 2022 9.640 9.790 9.415 9.570 448,967 -0.17(-1.75%)
Sep 16, 2022 9.620 9.790 9.473 9.740 572,030 -0.01(-0.10%)
Sep 15, 2022 10.03 10.34 9.720 9.750 803,449 -0.35(-3.47%)
Sep 14, 2022 10.26 10.27 9.980 10.10 453,771 -0.18(-1.75%)
Sep 13, 2022 10.48 10.65 10.21 10.28 461,876 -0.49(-4.55%)
Sep 12, 2022 11.22 11.27 10.64 10.77 526,823 -0.33(-2.97%)
Sep 09, 2022 11.10 11.26 10.81 11.10 695,927 +0.09(+0.82%)
Sep 08, 2022 10.61 11.03 10.41 11.01 860,188 +0.21(+1.94%)
Sep 07, 2022 10.02 11.19 10.01 10.80 1,242,217 +0.80(+8.00%)
Sep 06, 2022 8.980 10.01 8.890 10.00 2,348,983 +1.32(+15.21%)
Sep 02, 2022 9.120 9.120 8.600 8.680 564,137 -0.35(-3.88%)
Sep 01, 2022 9.220 9.240 8.810 9.030 652,864 -0.31(-3.32%)
Aug 31, 2022 10.00 10.24 9.290 9.340 1,043,991 -0.64(-6.41%)
Aug 30, 2022 10.40 10.66 9.940 9.980 636,395 -0.37(-3.57%)
Aug 29, 2022 10.66 10.85 10.29 10.35 494,873 -0.42(-3.90%)
Aug 26, 2022 11.41 11.76 10.62 10.77 921,355 -0.59(-5.19%)
Aug 25, 2022 11.76 11.76 11.29 11.36 771,034 -0.37(-3.15%)
Aug 24, 2022 12.06 12.11 11.52 11.73 857,708 -0.39(-3.22%)
Aug 23, 2022 12.60 12.79 12.05 12.12 478,576 -0.55(-4.34%)
Aug 22, 2022 13.25 13.25 12.58 12.67 337,913 -0.77(-5.73%)
Aug 19, 2022 14.35 14.42 13.42 13.44 443,337 -1.02(-7.05%)
Aug 18, 2022 14.82 14.82 14.04 14.46 755,522 -0.53(-3.54%)
Aug 17, 2022 14.81 15.31 14.44 14.99 746,988 -0.14(-0.93%)
Aug 16, 2022 15.23 15.39 14.65 15.13 266,749 -0.08(-0.53%)
Aug 15, 2022 14.23 15.34 14.21 15.21 285,638 +0.37(+2.49%)
Aug 12, 2022 15.14 15.42 14.65 14.84 362,346 -0.13(-0.87%)
Aug 11, 2022 14.15 15.15 14.11 14.97 584,849 +0.85(+6.02%)
Aug 10, 2022 14.93 15.59 13.05 14.12 2,070,960 -2.88(-16.94%)
Aug 09, 2022 17.81 18.19 16.88 17.00 258,905 -0.99(-5.50%)
Aug 08, 2022 17.91 18.42 17.71 17.99 349,252 +0.32(+1.81%)
Aug 05, 2022 16.74 17.69 16.69 17.67 162,292 +0.66(+3.88%)
Aug 04, 2022 17.28 17.40 16.95 17.01 129,740 -0.34(-1.96%)
Aug 03, 2022 17.10 17.57 16.99 17.35 155,082 +0.35(+2.06%)
Aug 02, 2022 16.77 17.33 16.77 17.00 162,645 +0.18(+1.07%)
Aug 01, 2022 16.45 16.86 16.08 16.82 171,910 +0.42(+2.56%)
Jul 29, 2022 16.80 16.83 16.37 16.40 166,634 -0.33(-1.97%)
Jul 28, 2022 16.47 16.78 15.92 16.73 234,604 +0.48(+2.95%)
Jul 27, 2022 15.80 16.35 15.25 16.25 406,490 +0.54(+3.44%)
Jul 26, 2022 16.25 16.25 15.61 15.71 306,153 -0.78(-4.73%)
Jul 25, 2022 16.87 17.25 16.42 16.49 120,924 -0.37(-2.19%)
Jul 22, 2022 17.43 17.53 16.70 16.86 146,593 -0.53(-3.05%)
Jul 21, 2022 17.60 17.66 16.99 17.39 129,243 -0.24(-1.36%)
Jul 20, 2022 17.54 17.89 17.33 17.63 271,865 +0.20(+1.15%)
Jul 19, 2022 17.29 17.96 17.29 17.43 170,526 +0.27(+1.57%)
Jul 18, 2022 17.87 17.93 17.04 17.16 201,331 -0.38(-2.17%)
Jul 15, 2022 17.44 17.69 17.26 17.54 184,810 +0.54(+3.18%)
Jul 14, 2022 16.94 17.19 16.34 17.00 257,230 -0.20(-1.16%)
Jul 13, 2022 17.01 17.28 16.67 17.20 165,262 +0.12(+0.70%)
Jul 12, 2022 17.22 17.67 16.93 17.08 208,722 -0.14(-0.81%)
Jul 11, 2022 17.81 17.96 17.20 17.22 140,046 -0.68(-3.80%)
Jul 08, 2022 17.61 18.09 17.26 17.90 252,267 +0.21(+1.19%)
Jul 07, 2022 17.84 18.11 17.36 17.69 183,595 -0.11(-0.62%)
Jul 06, 2022 18.13 18.13 17.46 17.80 148,143 -0.36(-1.98%)
Jul 05, 2022 17.38 18.34 17.22 18.16 289,480 +0.45(+2.54%)
Jul 01, 2022 16.81 17.71 16.68 17.71 223,725 +0.92(+5.48%)
Jun 30, 2022 16.71 17.06 16.49 16.79 264,951 -0.20(-1.18%)
Jun 29, 2022 17.19 17.19 16.70 16.99 242,456 -0.01(-0.06%)
Jun 28, 2022 17.32 17.58 16.65 17.00 294,700 -0.23(-1.33%)
Jun 27, 2022 16.85 17.27 16.67 17.23 378,053 +0.45(+2.68%)
Jun 24, 2022 15.93 16.79 15.93 16.78 590,952 +0.85(+5.34%)
Jun 23, 2022 14.80 15.95 14.29 15.93 256,720 +1.41(+9.71%)
Jun 22, 2022 14.70 15.16 14.45 14.52 342,615 -0.40(-2.68%)
Jun 21, 2022 15.16 15.24 14.84 14.92 150,400 -0.05(-0.33%)
Jun 17, 2022 14.72 15.18 14.72 14.97 218,625 +0.38(+2.60%)
Jun 16, 2022 15.11 15.11 14.50 14.59 179,275 -0.82(-5.32%)
Jun 15, 2022 15.25 15.60 15.03 15.41 224,135 +0.31(+2.05%)
Jun 14, 2022 15.42 15.42 15.00 15.10 175,710 -0.32(-2.08%)
Jun 13, 2022 15.44 15.55 15.05 15.42 247,680 -0.32(-2.03%)
Jun 10, 2022 15.76 16.11 15.67 15.74 201,361 -0.46(-2.84%)
Jun 09, 2022 16.35 16.45 15.86 16.20 385,860 -0.16(-0.98%)
Jun 08, 2022 17.11 17.13 16.07 16.36 232,895 -0.93(-5.38%)
Jun 07, 2022 16.88 17.55 16.07 17.29 239,130 +0.17(+0.99%)
Jun 06, 2022 17.18 17.30 16.69 17.12 322,424 +0.26(+1.54%)
Jun 03, 2022 17.27 17.32 16.69 16.86 310,847 -0.58(-3.33%)
Jun 02, 2022 16.51 17.49 16.34 17.44 238,927 +1.13(+6.93%)
Jun 01, 2022 17.16 17.19 16.00 16.31 361,062 -0.85(-4.95%)
May 31, 2022 16.59 17.35 16.30 17.16 854,156 +0.48(+2.88%)
May 27, 2022 16.27 16.82 16.07 16.68 350,957 +0.65(+4.05%)
May 26, 2022 16.17 16.36 15.55 16.03 460,259 +0.07(+0.44%)
May 25, 2022 14.21 16.01 14.01 15.96 653,643 +1.87(+13.27%)
May 24, 2022 14.52 14.63 13.56 14.09 541,452 -0.06(-0.42%)
May 23, 2022 14.47 14.47 13.83 14.15 308,875 -0.08(-0.56%)
May 20, 2022 14.87 14.89 13.66 14.23 512,791 -0.35(-2.40%)
May 19, 2022 15.04 15.29 14.47 14.58 621,348 -0.70(-4.58%)
May 18, 2022 16.63 16.91 15.25 15.28 307,439 -1.71(-10.06%)
May 17, 2022 16.48 17.17 16.18 16.99 264,372 +0.86(+5.33%)
May 16, 2022 16.19 16.81 16.02 16.13 204,965 -0.08(-0.49%)
May 13, 2022 15.79 16.55 14.65 16.21 729,313 +0.10(+0.62%)
May 12, 2022 15.33 16.26 15.02 16.11 530,997 +0.67(+4.34%)
May 11, 2022 16.00 16.43 15.40 15.44 322,777 -0.66(-4.10%)
May 10, 2022 16.45 16.75 15.74 16.10 559,437 -0.26(-1.59%)
May 09, 2022 17.74 17.96 16.25 16.36 268,645 -1.64(-9.11%)
May 06, 2022 17.48 18.07 16.90 18.00 379,815 +0.40(+2.27%)
May 05, 2022 19.92 20.04 17.12 17.60 618,130 -2.37(-11.87%)
May 04, 2022 19.60 20.38 18.52 19.97 569,432 +0.28(+1.42%)
May 03, 2022 19.80 20.25 19.57 19.69 208,850 -0.23(-1.15%)
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.