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

Tetraphase Pharmaceu (NQ: TTPH )

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 29, 2016 5.650 5.810 5.405 5.600 598,295 -0.05(-0.88%)
Apr 28, 2016 5.470 5.841 5.420 5.650 520,585 +0.17(+3.10%)
Apr 27, 2016 5.500 5.580 5.400 5.480 269,743 -0.03(-0.54%)
Apr 26, 2016 5.920 6.150 5.400 5.510 634,538 -0.40(-6.77%)
Apr 25, 2016 5.900 6.280 5.830 5.910 543,333 +0.02(+0.34%)
Apr 22, 2016 5.770 5.970 5.730 5.890 419,686 +0.04(+0.68%)
Apr 21, 2016 5.500 5.940 5.450 5.850 694,464 +0.31(+5.60%)
Apr 20, 2016 5.510 5.630 5.430 5.540 298,529 +0.07(+1.28%)
Apr 19, 2016 5.510 5.620 5.310 5.470 423,039 -0.06(-1.08%)
Apr 18, 2016 5.360 5.740 5.270 5.530 633,565 +0.18(+3.36%)
Apr 15, 2016 5.290 5.410 5.120 5.350 655,054 +0.03(+0.56%)
Apr 14, 2016 5.280 5.540 5.130 5.320 913,204 +0.04(+0.76%)
Apr 13, 2016 4.750 5.440 4.730 5.280 1,378,839 +0.57(+12.10%)
Apr 12, 2016 4.790 4.790 4.330 4.710 990,106 -0.08(-1.67%)
Apr 11, 2016 5.260 5.359 4.710 4.790 966,177 -0.27(-5.34%)
Apr 08, 2016 5.950 6.099 5.000 5.060 1,766,909 -0.78(-13.36%)
Apr 07, 2016 5.220 6.130 5.170 5.840 2,052,431 +0.56(+10.61%)
Apr 06, 2016 4.780 5.390 4.760 5.280 878,188 +0.52(+10.92%)
Apr 05, 2016 4.750 4.770 4.570 4.760 545,254 -0.04(-0.83%)
Apr 04, 2016 4.760 4.904 4.660 4.800 843,931 +0.06(+1.27%)
Apr 01, 2016 4.550 4.830 4.420 4.740 844,182 +0.11(+2.38%)
Mar 31, 2016 4.310 4.780 4.230 4.630 782,621 +0.25(+5.71%)
Mar 30, 2016 4.330 4.490 4.280 4.380 429,926 +0.11(+2.58%)
Mar 29, 2016 4.040 4.350 3.860 4.270 716,951 +0.18(+4.40%)
Mar 28, 2016 4.120 4.230 3.970 4.090 718,019 -0.02(-0.49%)
Mar 24, 2016 3.840 4.110 4.110 4.110 1,407,700 +0.22(+5.66%)
Mar 23, 2016 4.220 4.300 3.860 3.890 798,324 -0.37(-8.69%)
Mar 22, 2016 4.080 4.360 4.050 4.260 558,363 +0.16(+3.90%)
Mar 21, 2016 4.000 4.290 3.978 4.100 803,615 +0.07(+1.74%)
Mar 18, 2016 3.620 4.090 3.510 4.030 3,382,939 +0.43(+11.94%)
Mar 17, 2016 3.800 3.930 3.480 3.600 1,179,238 -0.19(-5.01%)
Mar 16, 2016 3.980 4.100 3.700 3.790 982,823 -0.19(-4.77%)
Mar 15, 2016 4.340 4.360 3.940 3.980 995,563 -0.40(-9.13%)
Mar 14, 2016 4.250 4.520 4.230 4.380 889,280 +0.04(+0.92%)
Mar 11, 2016 4.220 4.410 4.120 4.340 771,517 +0.15(+3.58%)
Mar 10, 2016 4.390 4.640 4.130 4.190 578,752 -0.20(-4.56%)
Mar 09, 2016 4.540 4.570 4.220 4.390 624,851 -0.10(-2.23%)
Mar 08, 2016 4.700 4.710 4.470 4.490 804,293 -0.26(-5.47%)
Mar 07, 2016 4.290 4.830 4.250 4.750 922,423 +0.40(+9.20%)
Mar 04, 2016 4.250 4.450 4.170 4.350 831,073 +0.13(+3.08%)
Mar 03, 2016 4.290 4.420 4.200 4.220 804,378 -0.12(-2.76%)
Mar 02, 2016 4.160 4.470 4.080 4.340 1,201,027 +0.20(+4.83%)
Mar 01, 2016 4.130 4.260 3.910 4.140 997,353 +0.10(+2.48%)
Feb 29, 2016 4.350 4.400 3.960 4.040 1,164,234 -0.30(-6.91%)
Feb 26, 2016 4.580 4.580 4.320 4.340 838,270 -0.12(-2.69%)
Feb 25, 2016 4.380 4.600 4.164 4.460 1,858,460 +0.13(+3.00%)
Feb 24, 2016 4.370 4.490 3.680 4.330 2,234,604 -0.47(-9.79%)
Feb 23, 2016 5.060 5.249 4.700 4.800 1,307,598 +0.10(+2.13%)
Feb 22, 2016 4.890 5.150 4.460 4.700 1,324,767 -0.11(-2.29%)
Feb 19, 2016 4.350 4.850 4.260 4.810 884,438 +0.42(+9.57%)
Feb 18, 2016 4.680 4.730 4.350 4.390 426,861 -0.28(-6.00%)
Feb 17, 2016 4.160 4.792 4.150 4.670 1,831,212 +0.58(+14.18%)
Feb 16, 2016 4.320 4.359 4.045 4.090 3,068,279 -0.14(-3.31%)
Feb 12, 2016 4.310 4.230 4.230 4.230 673,300 -0.02(-0.47%)
Feb 11, 2016 4.280 4.430 4.150 4.250 647,531 -0.14(-3.19%)
Feb 10, 2016 4.630 4.760 4.370 4.390 613,156 -0.13(-2.88%)
Feb 09, 2016 4.390 4.910 4.130 4.520 1,075,654 +0.04(+0.89%)
Feb 08, 2016 4.670 4.700 4.340 4.480 1,222,628 -0.27(-5.68%)
Feb 05, 2016 4.970 5.010 4.740 4.750 1,097,145 -0.24(-4.81%)
Feb 04, 2016 4.980 5.440 4.875 4.990 959,761 -0.11(-2.16%)
Feb 03, 2016 5.200 5.320 4.850 5.100 498,566 -0.06(-1.16%)
Feb 02, 2016 5.160 5.280 5.050 5.160 437,539 -0.15(-2.82%)
Feb 01, 2016 5.370 5.470 5.160 5.310 536,899 -0.13(-2.39%)
Jan 29, 2016 5.400 5.510 5.150 5.440 671,039 +0.24(+4.62%)
Jan 28, 2016 5.550 5.560 5.100 5.200 357,810 -0.16(-2.99%)
Jan 27, 2016 5.740 5.740 5.180 5.360 848,107 -0.40(-6.94%)
Jan 26, 2016 5.640 5.840 5.170 5.760 811,691 +0.33(+6.08%)
Jan 25, 2016 5.930 6.075 5.350 5.430 870,221 -0.54(-9.05%)
Jan 22, 2016 5.680 6.020 5.633 5.970 837,222 +0.49(+8.94%)
Jan 21, 2016 5.350 5.680 5.220 5.480 916,021 +0.21(+3.98%)
Jan 20, 2016 5.030 5.470 4.700 5.270 1,907,581 +0.06(+1.15%)
Jan 19, 2016 5.600 5.780 4.910 5.210 1,339,497 -0.48(-8.44%)
Jan 15, 2016 5.710 5.690 5.690 5.690 924,400 -0.31(-5.17%)
Jan 14, 2016 5.560 6.200 5.210 6.000 1,374,308 +0.47(+8.50%)
Jan 13, 2016 6.140 6.260 5.510 5.530 924,751 -0.56(-9.20%)
Jan 12, 2016 6.130 6.420 5.810 6.090 833,150 -0.01(-0.16%)
Jan 11, 2016 7.200 7.320 5.890 6.100 2,380,523 -1.05(-14.69%)
Jan 08, 2016 7.610 7.830 7.010 7.150 969,502 -0.40(-5.30%)
Jan 07, 2016 8.200 8.320 7.470 7.550 910,874 -0.92(-10.86%)
Jan 06, 2016 8.630 8.690 7.950 8.470 1,095,979 -0.25(-2.87%)
Jan 05, 2016 9.660 9.680 8.630 8.720 1,144,761 -0.96(-9.92%)
Jan 04, 2016 9.740 9.980 9.560 9.680 643,653 -0.35(-3.49%)
Dec 31, 2015 10.08 10.03 10.03 10.03 444,600 -0.08(-0.79%)
Dec 30, 2015 10.29 10.43 10.01 10.11 560,049 -0.22(-2.13%)
Dec 29, 2015 10.37 10.49 10.17 10.33 352,494 +0.04(+0.39%)
Dec 28, 2015 10.27 10.47 10.00 10.29 279,800 -0.01(-0.10%)
Dec 24, 2015 10.37 10.30 10.30 10.30 236,600 -0.04(-0.39%)
Dec 23, 2015 9.960 10.49 9.910 10.34 417,452 +0.42(+4.23%)
Dec 22, 2015 10.58 10.61 9.760 9.920 776,704 -0.55(-5.25%)
Dec 21, 2015 10.01 10.49 9.760 10.47 739,299 +0.49(+4.91%)
Dec 18, 2015 9.590 10.32 9.590 9.980 4,190,119 +0.33(+3.42%)
Dec 17, 2015 9.900 10.02 9.290 9.650 1,067,022 -0.32(-3.21%)
Dec 16, 2015 9.410 10.08 9.220 9.970 997,351 +0.60(+6.40%)
Dec 15, 2015 9.290 9.740 9.280 9.370 884,173 +0.06(+0.64%)
Dec 14, 2015 9.820 10.00 9.230 9.310 881,552 -0.49(-5.00%)
Dec 11, 2015 10.27 10.42 9.710 9.800 586,440 -0.71(-6.76%)
Dec 10, 2015 10.38 10.63 10.00 10.51 768,778 +0.08(+0.77%)
Dec 09, 2015 10.55 10.78 10.16 10.43 515,946 -0.25(-2.34%)
Dec 08, 2015 9.920 10.82 9.920 10.68 639,416 +0.57(+5.64%)
Dec 07, 2015 10.75 10.92 9.860 10.11 907,766 -0.61(-5.69%)
Dec 04, 2015 10.83 11.08 10.51 10.72 510,845 -0.12(-1.11%)
Dec 03, 2015 11.38 11.49 10.63 10.84 607,538 -0.45(-3.99%)
Dec 02, 2015 11.12 11.81 10.89 11.29 1,304,966 +0.17(+1.53%)
Dec 01, 2015 10.74 11.14 10.38 11.12 731,205 +0.39(+3.63%)
Nov 30, 2015 10.77 10.89 10.31 10.73 598,715 +0.03(+0.28%)
Nov 27, 2015 11.15 11.15 10.21 10.70 718,681 -0.40(-3.60%)
Nov 25, 2015 10.95 11.10 11.10 11.10 372,500 +0.10(+0.91%)
Nov 24, 2015 11.25 11.35 10.62 11.00 686,317 -0.17(-1.52%)
Nov 23, 2015 11.13 11.61 11.00 11.17 603,735 +0.01(+0.09%)
Nov 20, 2015 11.40 11.67 10.99 11.16 992,691 -0.25(-2.19%)
Nov 19, 2015 11.84 12.45 11.23 11.41 1,993,994 +0.65(+6.04%)
Nov 18, 2015 11.06 11.10 10.17 10.76 896,046 -0.29(-2.62%)
Nov 17, 2015 11.18 11.47 9.500 11.05 1,437,533 -0.08(-0.72%)
Nov 16, 2015 10.97 11.24 10.72 11.13 819,580 +0.19(+1.74%)
Nov 13, 2015 10.80 11.09 10.53 10.94 865,714 +0.08(+0.74%)
Nov 12, 2015 10.90 11.38 10.67 10.86 802,678 -0.12(-1.09%)
Nov 11, 2015 11.28 11.30 10.87 10.98 540,226 -0.30(-2.66%)
Nov 10, 2015 11.35 11.49 10.78 11.28 647,245 -0.13(-1.14%)
Nov 09, 2015 11.05 11.55 10.97 11.41 600,139 +0.36(+3.26%)
Nov 06, 2015 11.10 11.32 10.86 11.05 968,482 -0.02(-0.18%)
Nov 05, 2015 10.81 11.38 10.53 11.07 1,101,255 +0.26(+2.41%)
Nov 04, 2015 11.13 11.46 10.63 10.81 1,499,028 -0.37(-3.31%)
Nov 03, 2015 9.970 12.39 9.900 11.18 4,636,071 +1.21(+12.14%)
Nov 02, 2015 9.120 9.970 9.040 9.970 1,187,026 +0.94(+10.41%)
Oct 30, 2015 9.030 9.190 8.860 9.030 666,181 +0.02(+0.22%)
Oct 29, 2015 9.140 9.530 8.810 9.010 1,012,205 -0.23(-2.49%)
Oct 28, 2015 8.900 9.250 8.600 9.240 1,202,020 +0.42(+4.76%)
Oct 27, 2015 8.510 8.840 8.510 8.820 923,180 +0.21(+2.44%)
Oct 26, 2015 8.740 8.890 8.410 8.610 722,942 -0.21(-2.38%)
Oct 23, 2015 8.660 9.010 8.510 8.820 778,667 +0.25(+2.92%)
Oct 22, 2015 8.760 9.050 8.260 8.570 940,338 -0.24(-2.72%)
Oct 21, 2015 8.990 9.150 8.540 8.810 861,597 -0.12(-1.34%)
Oct 20, 2015 9.170 9.190 8.700 8.930 787,105 -0.30(-3.25%)
Oct 19, 2015 8.850 9.550 8.638 9.230 1,209,444 +0.39(+4.41%)
Oct 16, 2015 8.850 9.000 8.440 8.840 1,167,370 +0.00(+0.00%)
Oct 15, 2015 8.250 8.850 8.250 8.840 879,158 +0.53(+6.38%)
Oct 14, 2015 8.210 8.650 8.171 8.310 1,196,322 +0.13(+1.59%)
Oct 13, 2015 8.570 8.820 8.050 8.180 1,107,848 -0.53(-6.08%)
Oct 12, 2015 9.280 9.400 8.600 8.710 831,429 -0.67(-7.14%)
Oct 09, 2015 9.290 9.620 9.050 9.380 1,008,076 +0.08(+0.86%)
Oct 08, 2015 9.180 9.390 8.690 9.300 1,001,046 +0.01(+0.11%)
Oct 07, 2015 8.390 9.660 8.280 9.290 1,982,460 +0.96(+11.52%)
Oct 06, 2015 8.620 8.630 7.960 8.330 1,364,537 -0.29(-3.36%)
Oct 05, 2015 8.700 8.872 8.040 8.620 1,124,195 +0.15(+1.77%)
Oct 02, 2015 7.640 8.650 7.580 8.470 1,813,551 +0.66(+8.45%)
Oct 01, 2015 7.500 7.830 7.200 7.810 2,006,484 +0.35(+4.69%)
Sep 30, 2015 7.650 7.960 7.240 7.460 2,776,281 -0.05(-0.67%)
Sep 29, 2015 7.930 8.260 7.320 7.510 2,208,795 -0.26(-3.35%)
Sep 28, 2015 8.830 9.000 7.500 7.770 2,984,157 -1.19(-13.28%)
Sep 25, 2015 10.01 10.02 8.840 8.960 1,955,469 -0.71(-7.34%)
Sep 24, 2015 10.43 10.49 9.520 9.670 1,804,069 -0.91(-8.60%)
Sep 23, 2015 10.83 11.15 10.36 10.58 1,491,480 -0.29(-2.67%)
Sep 22, 2015 10.72 11.29 10.46 10.87 2,393,620 +0.02(+0.18%)
Sep 21, 2015 12.50 12.54 10.75 10.85 4,944,538 -1.69(-13.48%)
Sep 18, 2015 10.65 12.84 10.59 12.54 10,367,200 +1.75(+16.22%)
Sep 17, 2015 9.920 10.97 9.890 10.79 3,075,072 +0.82(+8.22%)
Sep 16, 2015 10.39 10.67 9.700 9.970 3,905,846 -0.45(-4.32%)
Sep 15, 2015 9.500 10.80 9.340 10.42 7,191,422 +0.92(+9.68%)
Sep 14, 2015 8.830 9.640 8.700 9.500 4,256,231 +0.81(+9.32%)
Sep 11, 2015 8.480 9.500 8.430 8.690 6,036,534 +0.33(+3.95%)
Sep 10, 2015 9.580 9.620 8.310 8.360 6,548,554 -1.13(-11.91%)
Sep 09, 2015 9.640 10.24 9.000 9.490 23,464,752 -35.29(-78.81%)
Sep 08, 2015 43.49 45.00 43.25 44.78 3,370,100 +1.53(+3.54%)
Sep 04, 2015 42.00 43.25 43.25 43.25 273,700 +0.35(+0.82%)
Sep 03, 2015 45.00 46.25 42.30 42.90 1,345,343 -0.91(-2.08%)
Sep 02, 2015 41.91 43.83 40.70 43.81 338,954 +2.86(+6.98%)
Sep 01, 2015 42.02 43.38 40.51 40.95 497,971 -2.46(-5.67%)
Aug 31, 2015 43.78 43.96 42.20 43.41 508,289 -0.56(-1.27%)
Aug 28, 2015 41.79 44.48 40.49 43.97 953,343 +3.48(+8.59%)
Aug 27, 2015 40.17 40.96 39.35 40.49 388,564 +0.72(+1.81%)
Aug 26, 2015 39.83 40.00 37.02 39.77 515,415 +1.22(+3.16%)
Aug 25, 2015 39.00 40.51 38.34 38.55 544,720 +0.26(+0.68%)
Aug 24, 2015 39.39 41.20 31.38 38.29 800,295 -2.80(-6.81%)
Aug 21, 2015 40.27 42.59 39.45 41.09 581,075 -0.55(-1.32%)
Aug 20, 2015 43.00 43.81 41.50 41.64 414,806 -1.95(-4.47%)
Aug 19, 2015 41.90 44.43 41.90 43.59 322,115 +1.14(+2.69%)
Aug 18, 2015 44.23 45.00 42.00 42.45 295,571 -1.87(-4.22%)
Aug 17, 2015 43.50 44.73 43.17 44.32 318,829 +1.01(+2.33%)
Aug 14, 2015 43.39 43.49 41.65 43.31 301,778 -0.09(-0.21%)
Aug 13, 2015 45.00 45.54 42.98 43.40 307,780 -1.43(-3.19%)
Aug 12, 2015 43.60 45.31 42.35 44.83 536,178 +0.82(+1.86%)
Aug 11, 2015 43.83 44.99 42.33 44.01 505,896 -0.81(-1.81%)
Aug 10, 2015 42.86 45.65 42.35 44.82 660,996 +1.96(+4.57%)
Aug 07, 2015 42.15 43.48 40.50 42.86 571,406 +1.01(+2.41%)
Aug 06, 2015 48.29 48.30 41.08 41.85 1,027,472 -4.65(-10.00%)
Aug 05, 2015 47.60 47.60 44.65 46.50 801,466 -0.39(-0.83%)
Aug 04, 2015 47.76 48.26 46.66 46.89 263,483 -0.73(-1.53%)
Aug 03, 2015 48.00 48.97 46.29 47.62 321,439 +0.07(+0.15%)
Jul 31, 2015 48.20 48.99 47.13 47.55 322,498 -0.16(-0.34%)
Jul 30, 2015 46.43 47.94 44.66 47.71 723,177 +1.23(+2.65%)
Jul 29, 2015 48.41 48.65 46.32 46.48 337,887 -1.87(-3.87%)
Jul 28, 2015 48.75 49.80 46.72 48.35 260,923 -0.37(-0.76%)
Jul 27, 2015 47.63 49.11 45.80 48.72 350,447 +0.69(+1.44%)
Jul 24, 2015 49.64 50.16 47.67 48.03 357,689 -1.91(-3.83%)
Jul 23, 2015 50.36 51.41 49.75 49.95 195,173 -0.48(-0.96%)
Jul 22, 2015 51.02 51.37 49.98 50.43 239,632 -0.85(-1.66%)
Jul 21, 2015 51.10 51.53 49.18 51.28 302,961 +0.01(+0.02%)
Jul 20, 2015 52.06 52.60 50.13 51.27 338,972 -0.48(-0.93%)
Jul 17, 2015 51.71 52.40 51.20 51.75 338,341 -0.14(-0.27%)
Jul 16, 2015 50.76 52.53 50.60 51.89 371,932 +1.40(+2.77%)
Jul 15, 2015 49.26 52.90 48.26 50.49 814,873 +1.58(+3.23%)
Jul 14, 2015 48.91 49.14 48.31 48.91 278,165 +0.08(+0.16%)
Jul 13, 2015 49.59 49.59 48.34 48.83 326,195 +0.07(+0.14%)
Jul 10, 2015 47.77 49.45 47.03 48.76 340,240 +2.09(+4.48%)
Jul 09, 2015 47.05 48.34 46.56 46.67 254,992 +0.03(+0.06%)
Jul 08, 2015 47.62 48.86 46.13 46.64 292,375 -1.55(-3.22%)
Jul 07, 2015 48.50 48.50 46.58 48.19 350,525 -0.04(-0.08%)
Jul 06, 2015 47.34 48.75 46.63 48.23 509,316 +0.35(+0.73%)
Jul 02, 2015 47.94 47.88 47.88 47.88 339,300 +0.00(+0.00%)
Jul 01, 2015 47.94 48.99 47.20 47.88 607,366 +0.44(+0.93%)
Jun 30, 2015 43.97 48.03 43.83 47.44 675,065 +4.27(+9.89%)
Jun 29, 2015 44.19 44.98 41.83 43.17 640,554 -1.83(-4.07%)
Jun 26, 2015 47.08 47.09 43.82 45.00 885,282 -1.79(-3.83%)
Jun 25, 2015 45.25 47.52 43.56 46.79 608,019 +1.60(+3.54%)
Jun 24, 2015 46.73 47.10 44.69 45.19 374,806 -1.80(-3.83%)
Jun 23, 2015 46.01 48.67 46.00 46.99 1,080,343 +1.13(+2.46%)
Jun 22, 2015 45.50 45.86 44.45 45.86 480,306 +0.80(+1.78%)
Jun 19, 2015 45.24 46.02 43.28 45.06 845,874 -0.13(-0.29%)
Jun 18, 2015 43.97 46.09 43.26 45.19 606,537 +1.61(+3.69%)
Jun 17, 2015 42.78 43.72 42.39 43.58 267,340 +0.94(+2.20%)
Jun 16, 2015 42.97 43.15 41.60 42.64 271,645 -0.25(-0.58%)
Jun 15, 2015 41.29 43.08 40.63 42.89 380,739 +1.33(+3.20%)
Jun 12, 2015 42.33 42.33 41.05 41.56 387,497 -1.08(-2.53%)
Jun 11, 2015 42.26 43.34 42.06 42.64 265,796 +0.38(+0.90%)
Jun 10, 2015 42.26 43.32 41.22 42.26 346,720 +0.00(+0.00%)
Jun 09, 2015 42.71 42.90 41.45 42.26 361,612 -0.93(-2.15%)
Jun 08, 2015 42.60 43.84 42.45 43.19 612,960 +0.46(+1.08%)
Jun 05, 2015 41.50 42.83 40.42 42.73 301,989 +1.20(+2.89%)
Jun 04, 2015 41.69 42.37 40.12 41.53 357,056 -0.73(-1.73%)
Jun 03, 2015 41.98 42.53 41.50 42.26 260,246 +0.24(+0.57%)
Jun 02, 2015 41.43 42.35 40.55 42.02 384,081 +0.36(+0.86%)
Jun 01, 2015 43.52 43.52 41.00 41.66 370,128 -1.22(-2.85%)
May 29, 2015 42.46 43.54 41.23 42.88 434,701 +0.51(+1.20%)
May 28, 2015 44.00 45.05 41.73 42.37 484,798 -1.93(-4.36%)
May 27, 2015 42.93 44.45 42.65 44.30 364,330 +1.61(+3.77%)
May 26, 2015 42.94 43.32 41.60 42.69 372,545 -0.25(-0.58%)
May 22, 2015 44.19 42.94 42.94 42.94 571,600 -1.18(-2.67%)
May 21, 2015 45.38 45.81 43.76 44.12 732,884 -1.21(-2.67%)
May 20, 2015 40.45 46.46 39.89 45.33 1,337,804 +4.84(+11.95%)
May 19, 2015 41.20 41.65 40.36 40.49 397,778 -0.51(-1.24%)
May 18, 2015 40.09 41.80 39.87 41.00 630,473 +1.02(+2.55%)
May 15, 2015 39.98 40.19 39.10 39.98 305,641 -0.05(-0.12%)
May 14, 2015 39.48 40.51 38.03 40.03 413,292 +0.55(+1.39%)
May 13, 2015 40.88 41.21 39.01 39.48 282,678 -1.13(-2.78%)
May 12, 2015 41.56 41.56 39.71 40.61 456,903 -1.05(-2.52%)
May 11, 2015 40.85 42.62 40.33 41.66 735,515 +1.16(+2.86%)
May 08, 2015 39.60 40.95 38.48 40.50 677,809 +1.65(+4.25%)
May 07, 2015 36.08 39.39 35.28 38.85 654,069 +1.96(+5.31%)
May 06, 2015 36.11 36.94 35.51 36.89 534,619 +1.11(+3.10%)
May 05, 2015 37.17 37.69 35.19 35.78 728,079 -1.41(-3.79%)
May 04, 2015 37.07 37.98 36.26 37.19 336,448 +0.30(+0.81%)
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.