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 28, 2017 8.050 8.090 7.740 7.930 337,802 -0.10(-1.25%)
Apr 27, 2017 8.200 8.290 7.941 8.030 250,530 -0.14(-1.71%)
Apr 26, 2017 8.180 8.360 8.100 8.170 290,994 -0.01(-0.12%)
Apr 25, 2017 8.200 8.400 8.070 8.180 480,121 +0.08(+0.99%)
Apr 24, 2017 8.170 8.240 7.850 8.100 277,232 +0.01(+0.12%)
Apr 21, 2017 8.170 8.260 8.030 8.090 279,948 -0.09(-1.10%)
Apr 20, 2017 8.160 8.315 8.140 8.180 201,074 +0.04(+0.49%)
Apr 19, 2017 8.150 8.260 8.010 8.140 265,998 +0.04(+0.49%)
Apr 18, 2017 8.150 8.280 7.874 8.100 289,242 -0.09(-1.10%)
Apr 17, 2017 8.230 8.378 7.980 8.190 229,862 +0.02(+0.24%)
Apr 13, 2017 7.800 8.190 7.710 8.170 409,735 +0.32(+4.08%)
Apr 12, 2017 8.010 8.095 7.800 7.850 275,056 -0.16(-2.00%)
Apr 11, 2017 8.150 8.175 7.760 8.010 712,549 -0.16(-1.96%)
Apr 10, 2017 8.310 8.419 8.150 8.170 610,292 -0.14(-1.68%)
Apr 07, 2017 8.600 8.760 8.280 8.310 584,668 -0.31(-3.60%)
Apr 06, 2017 8.540 8.620 8.140 8.620 523,579 +0.04(+0.47%)
Apr 05, 2017 8.810 9.110 8.360 8.580 1,304,805 -0.13(-1.49%)
Apr 04, 2017 9.260 9.530 8.470 8.710 1,243,342 -0.51(-5.53%)
Apr 03, 2017 9.200 9.430 8.965 9.220 860,407 +0.03(+0.33%)
Mar 31, 2017 9.000 9.930 8.910 9.190 1,145,145 +0.34(+3.84%)
Mar 30, 2017 8.670 9.190 8.670 8.850 861,754 +0.18(+2.08%)
Mar 29, 2017 8.250 8.750 8.020 8.670 668,943 +0.43(+5.22%)
Mar 28, 2017 8.300 8.590 7.800 8.240 751,134 -0.12(-1.44%)
Mar 27, 2017 8.060 8.500 8.046 8.360 475,149 +0.25(+3.08%)
Mar 24, 2017 8.120 8.270 8.010 8.110 497,228 +0.03(+0.37%)
Mar 23, 2017 7.820 8.229 7.760 8.080 444,602 +0.26(+3.32%)
Mar 22, 2017 7.600 7.870 7.510 7.820 703,189 -0.13(-1.64%)
Mar 21, 2017 8.400 8.487 7.610 7.950 907,008 -0.42(-5.02%)
Mar 20, 2017 8.250 8.410 7.910 8.370 773,268 +0.09(+1.09%)
Mar 17, 2017 7.920 8.690 7.810 8.280 1,536,538 +0.41(+5.21%)
Mar 16, 2017 7.770 7.950 7.630 7.870 651,622 +0.16(+2.08%)
Mar 15, 2017 7.630 7.800 7.392 7.710 895,798 +0.12(+1.58%)
Mar 14, 2017 7.950 7.980 7.300 7.590 839,408 -0.18(-2.32%)
Mar 13, 2017 7.000 7.845 6.960 7.770 1,683,938 +0.82(+11.80%)
Mar 10, 2017 6.520 7.440 6.480 6.950 3,178,279 +0.87(+14.31%)
Mar 09, 2017 6.170 6.623 5.860 6.080 549,621 -0.12(-1.94%)
Mar 08, 2017 6.150 6.329 6.100 6.200 357,400 +0.07(+1.14%)
Mar 07, 2017 6.220 6.350 5.910 6.130 527,295 -0.16(-2.54%)
Mar 06, 2017 6.380 6.630 6.140 6.290 715,492 -0.05(-0.79%)
Mar 03, 2017 6.250 6.730 6.180 6.340 1,093,798 +0.25(+4.11%)
Mar 02, 2017 5.640 6.330 5.500 6.090 987,677 +0.49(+8.75%)
Mar 01, 2017 5.250 5.660 5.169 5.600 591,445 +0.43(+8.32%)
Feb 28, 2017 5.350 5.400 5.160 5.170 299,676 -0.22(-4.08%)
Feb 27, 2017 5.330 5.440 5.310 5.390 306,385 +0.06(+1.13%)
Feb 24, 2017 5.180 5.400 5.108 5.330 247,412 +0.13(+2.50%)
Feb 23, 2017 5.220 5.280 5.130 5.200 253,043 -0.02(-0.38%)
Feb 22, 2017 5.190 5.300 5.130 5.220 177,335 +0.03(+0.58%)
Feb 21, 2017 5.490 5.495 5.120 5.190 453,113 -0.24(-4.42%)
Feb 17, 2017 5.430 5.430 5.430 0 +0.09(+1.69%)
Feb 16, 2017 5.410 5.470 5.240 5.340 399,219 -0.04(-0.74%)
Feb 15, 2017 5.290 5.410 5.140 5.380 382,598 +0.18(+3.46%)
Feb 14, 2017 5.040 5.250 5.040 5.200 415,328 +0.17(+3.38%)
Feb 13, 2017 5.100 5.150 4.910 5.030 582,501 -0.04(-0.79%)
Feb 10, 2017 4.450 5.230 4.400 5.070 1,147,537 +0.64(+14.45%)
Feb 09, 2017 4.220 4.480 4.140 4.430 438,607 +0.21(+4.98%)
Feb 08, 2017 4.180 4.250 4.090 4.220 272,530 +0.04(+0.96%)
Feb 07, 2017 4.250 4.300 4.120 4.180 237,925 -0.07(-1.65%)
Feb 06, 2017 4.120 4.400 4.039 4.250 440,992 +0.14(+3.41%)
Feb 03, 2017 3.720 4.190 3.650 4.110 1,425,710 +0.42(+11.38%)
Feb 02, 2017 3.850 3.880 3.650 3.690 269,994 -0.17(-4.40%)
Feb 01, 2017 3.850 3.920 3.750 3.860 192,955 +0.03(+0.78%)
Jan 31, 2017 3.650 3.850 3.571 3.830 167,156 +0.14(+3.79%)
Jan 30, 2017 3.830 3.830 3.640 3.690 221,731 -0.17(-4.40%)
Jan 27, 2017 3.850 3.980 3.750 3.860 181,053 +0.02(+0.52%)
Jan 26, 2017 3.990 4.050 3.830 3.840 188,596 -0.13(-3.27%)
Jan 25, 2017 3.990 4.050 3.950 3.970 145,623 +0.04(+1.02%)
Jan 24, 2017 3.960 4.040 3.810 3.930 329,618 -0.05(-1.26%)
Jan 23, 2017 4.020 4.060 3.920 3.980 271,962 -0.09(-2.21%)
Jan 20, 2017 4.180 4.230 4.060 4.070 179,010 -0.11(-2.63%)
Jan 19, 2017 4.280 4.280 4.060 4.180 323,781 -0.07(-1.65%)
Jan 18, 2017 4.240 4.280 4.120 4.250 277,449 +0.00(+0.00%)
Jan 17, 2017 4.500 4.500 4.220 4.250 364,803 -0.22(-4.92%)
Jan 13, 2017 4.470 4.470 4.470 0 +0.11(+2.52%)
Jan 12, 2017 4.270 4.430 4.230 4.360 195,074 +0.04(+0.93%)
Jan 11, 2017 4.450 4.490 4.220 4.320 260,241 -0.13(-2.92%)
Jan 10, 2017 4.470 4.540 4.410 4.450 163,572 +0.00(+0.00%)
Jan 09, 2017 4.320 4.520 4.300 4.450 277,158 +0.06(+1.37%)
Jan 06, 2017 4.450 4.500 4.370 4.390 169,385 -0.06(-1.35%)
Jan 05, 2017 4.430 4.480 4.349 4.450 246,605 +0.02(+0.45%)
Jan 04, 2017 4.130 4.440 4.060 4.430 354,427 +0.32(+7.79%)
Jan 03, 2017 4.090 4.240 3.980 4.110 455,453 +0.08(+1.99%)
Dec 30, 2016 4.030 4.030 4.030 0 -0.16(-3.82%)
Dec 29, 2016 4.210 4.280 4.050 4.190 248,833 -0.01(-0.24%)
Dec 28, 2016 4.320 4.370 4.050 4.200 290,325 -0.11(-2.55%)
Dec 27, 2016 4.410 4.480 4.290 4.310 136,163 -0.04(-0.92%)
Dec 23, 2016 4.350 4.350 4.350 0 +0.17(+4.07%)
Dec 22, 2016 4.270 4.340 4.130 4.180 286,738 -0.11(-2.56%)
Dec 21, 2016 4.360 4.360 4.260 4.290 195,616 -0.08(-1.83%)
Dec 20, 2016 4.320 4.430 4.260 4.370 298,507 +0.08(+1.86%)
Dec 19, 2016 4.360 4.540 4.240 4.290 567,545 -0.03(-0.69%)
Dec 16, 2016 4.260 4.470 4.240 4.320 1,658,090 +0.07(+1.65%)
Dec 15, 2016 4.300 4.320 4.190 4.250 383,717 -0.05(-1.16%)
Dec 14, 2016 4.410 4.470 4.220 4.300 357,039 -0.07(-1.60%)
Dec 13, 2016 4.380 4.550 4.295 4.370 390,844 +0.01(+0.23%)
Dec 12, 2016 4.500 4.550 4.290 4.360 526,820 -0.16(-3.54%)
Dec 09, 2016 4.650 4.860 4.510 4.520 778,923 -0.11(-2.38%)
Dec 08, 2016 4.500 4.670 4.391 4.630 301,369 +0.14(+3.12%)
Dec 07, 2016 4.600 4.600 4.395 4.490 437,951 -0.13(-2.81%)
Dec 06, 2016 4.450 5.120 4.350 4.620 1,795,813 +0.20(+4.52%)
Dec 05, 2016 4.430 4.500 4.350 4.420 207,588 +0.02(+0.45%)
Dec 02, 2016 4.180 4.450 4.140 4.400 310,542 +0.22(+5.26%)
Dec 01, 2016 4.190 4.310 4.065 4.180 306,231 -0.01(-0.24%)
Nov 30, 2016 4.550 4.630 4.080 4.190 573,392 -0.31(-6.89%)
Nov 29, 2016 4.190 4.610 4.190 4.500 1,177,450 +0.37(+8.96%)
Nov 28, 2016 3.950 4.210 3.840 4.130 826,213 +0.17(+4.29%)
Nov 25, 2016 4.040 4.060 3.910 3.960 65,689 -0.07(-1.74%)
Nov 23, 2016 4.030 4.030 4.030 0 +0.08(+2.03%)
Nov 22, 2016 3.940 4.040 3.860 3.950 195,881 -0.02(-0.50%)
Nov 21, 2016 4.050 4.060 3.920 3.970 178,142 -0.03(-0.75%)
Nov 18, 2016 4.010 4.100 3.900 4.000 322,256 +0.01(+0.25%)
Nov 17, 2016 4.000 4.030 3.860 3.990 191,511 +0.06(+1.53%)
Nov 16, 2016 4.020 4.100 3.915 3.930 221,659 -0.10(-2.48%)
Nov 15, 2016 4.050 4.120 3.910 4.030 267,375 -0.04(-0.98%)
Nov 14, 2016 4.080 4.170 3.980 4.070 365,323 +0.05(+1.24%)
Nov 11, 2016 3.860 4.070 3.772 4.020 623,412 +0.15(+3.88%)
Nov 10, 2016 3.780 3.920 3.660 3.870 562,191 +0.18(+4.88%)
Nov 09, 2016 3.590 3.800 3.570 3.690 484,228 +0.20(+5.73%)
Nov 08, 2016 3.550 3.600 3.470 3.490 213,852 -0.08(-2.24%)
Nov 07, 2016 3.450 3.700 3.390 3.570 316,604 +0.20(+5.93%)
Nov 04, 2016 3.110 3.520 3.110 3.370 364,787 +0.12(+3.69%)
Nov 03, 2016 3.410 3.420 3.230 3.250 367,500 -0.16(-4.69%)
Nov 02, 2016 3.580 3.730 3.400 3.410 339,030 -0.18(-5.01%)
Nov 01, 2016 3.530 3.620 3.450 3.590 200,616 +0.09(+2.57%)
Oct 31, 2016 3.520 3.580 3.455 3.500 228,145 -0.05(-1.41%)
Oct 28, 2016 3.610 3.730 3.500 3.550 296,420 -0.06(-1.66%)
Oct 27, 2016 3.750 3.880 3.600 3.610 192,477 -0.11(-2.96%)
Oct 26, 2016 3.740 3.880 3.670 3.720 268,502 -0.02(-0.53%)
Oct 25, 2016 3.910 3.910 3.720 3.740 193,101 -0.18(-4.59%)
Oct 24, 2016 4.000 4.000 3.880 3.920 178,731 -0.05(-1.26%)
Oct 21, 2016 3.960 4.090 3.920 3.970 435,407 +0.01(+0.25%)
Oct 20, 2016 3.580 4.180 3.560 3.960 1,318,732 +0.39(+10.92%)
Oct 19, 2016 3.490 3.700 3.400 3.570 444,522 +0.07(+2.00%)
Oct 18, 2016 3.500 3.540 3.370 3.500 294,089 +0.08(+2.34%)
Oct 17, 2016 3.390 3.470 3.310 3.420 231,390 +0.03(+0.88%)
Oct 14, 2016 3.560 3.600 3.380 3.390 302,990 -0.12(-3.42%)
Oct 13, 2016 3.500 3.590 3.460 3.510 297,728 -0.01(-0.28%)
Oct 12, 2016 3.640 3.680 3.460 3.520 368,192 -0.12(-3.30%)
Oct 11, 2016 3.730 3.770 3.561 3.640 346,471 -0.12(-3.19%)
Oct 10, 2016 3.680 3.790 3.680 3.760 153,616 +0.09(+2.45%)
Oct 07, 2016 3.770 3.840 3.610 3.670 269,110 -0.11(-2.91%)
Oct 06, 2016 3.740 3.830 3.710 3.780 173,986 +0.01(+0.27%)
Oct 05, 2016 3.800 3.880 3.750 3.770 256,189 -0.02(-0.53%)
Oct 04, 2016 3.770 3.900 3.750 3.790 250,147 -0.02(-0.52%)
Oct 03, 2016 3.800 3.860 3.720 3.810 241,249 -0.02(-0.52%)
Sep 30, 2016 3.780 3.890 3.710 3.830 223,330 +0.05(+1.32%)
Sep 29, 2016 3.860 3.900 3.710 3.780 300,928 -0.10(-2.58%)
Sep 28, 2016 3.970 3.975 3.750 3.880 266,610 -0.08(-2.02%)
Sep 27, 2016 3.830 3.980 3.830 3.960 294,081 +0.11(+2.86%)
Sep 26, 2016 3.810 3.920 3.780 3.850 384,603 +0.02(+0.52%)
Sep 23, 2016 3.840 4.010 3.800 3.830 416,499 -0.04(-1.03%)
Sep 22, 2016 3.770 3.880 3.750 3.870 274,822 +0.11(+2.93%)
Sep 21, 2016 3.750 3.800 3.630 3.760 180,697 +0.03(+0.80%)
Sep 20, 2016 3.760 3.800 3.660 3.730 179,367 +0.00(+0.00%)
Sep 19, 2016 3.700 3.780 3.660 3.730 316,635 +0.07(+1.91%)
Sep 16, 2016 3.680 3.730 3.620 3.660 504,062 -0.03(-0.81%)
Sep 15, 2016 3.700 3.790 3.662 3.690 260,952 -0.01(-0.27%)
Sep 14, 2016 3.780 3.890 3.650 3.700 446,028 -0.04(-1.07%)
Sep 13, 2016 3.920 3.920 3.690 3.740 323,133 -0.17(-4.35%)
Sep 12, 2016 3.780 3.950 3.780 3.910 359,169 +0.12(+3.17%)
Sep 09, 2016 3.920 4.000 3.760 3.790 459,204 -0.11(-2.82%)
Sep 08, 2016 3.830 4.010 3.770 3.900 447,058 +0.07(+1.83%)
Sep 07, 2016 3.760 3.850 3.750 3.830 166,135 +0.06(+1.59%)
Sep 06, 2016 3.750 3.840 3.720 3.770 289,003 +0.05(+1.34%)
Sep 02, 2016 3.790 3.720 3.720 3.720 222,500 -0.06(-1.59%)
Sep 01, 2016 3.810 3.890 3.690 3.780 264,458 -0.02(-0.53%)
Aug 31, 2016 3.880 3.890 3.760 3.800 308,622 -0.08(-2.06%)
Aug 30, 2016 3.970 3.990 3.850 3.880 225,378 -0.06(-1.52%)
Aug 29, 2016 3.950 4.000 3.855 3.940 251,957 -0.01(-0.25%)
Aug 26, 2016 3.890 4.050 3.880 3.950 283,144 +0.06(+1.54%)
Aug 25, 2016 3.930 4.070 3.830 3.890 372,317 -0.03(-0.77%)
Aug 24, 2016 4.100 4.280 3.910 3.920 713,433 -0.19(-4.62%)
Aug 23, 2016 4.010 4.250 3.960 4.110 839,532 +0.11(+2.75%)
Aug 22, 2016 4.010 4.075 3.958 4.000 251,543 +0.01(+0.25%)
Aug 19, 2016 3.990 4.070 3.890 3.990 356,500 -0.02(-0.50%)
Aug 18, 2016 3.980 4.040 3.930 4.010 256,550 +0.02(+0.50%)
Aug 17, 2016 4.020 4.030 3.950 3.990 276,929 -0.02(-0.50%)
Aug 16, 2016 4.040 4.060 3.975 4.010 306,189 -0.05(-1.23%)
Aug 15, 2016 4.060 4.130 3.960 4.060 394,442 +0.00(+0.00%)
Aug 12, 2016 4.000 4.080 3.880 4.060 339,704 +0.05(+1.25%)
Aug 11, 2016 3.910 4.060 3.844 4.010 391,859 +0.11(+2.82%)
Aug 10, 2016 3.930 3.940 3.810 3.900 424,199 -0.03(-0.76%)
Aug 09, 2016 3.860 4.091 3.780 3.930 673,827 +0.07(+1.81%)
Aug 08, 2016 3.950 4.060 3.835 3.860 554,429 -0.10(-2.53%)
Aug 05, 2016 4.120 4.120 3.940 3.960 442,304 -0.12(-2.94%)
Aug 04, 2016 4.110 4.170 4.040 4.080 212,027 -0.01(-0.24%)
Aug 03, 2016 4.010 4.150 3.990 4.090 340,878 +0.08(+2.00%)
Aug 02, 2016 4.180 4.230 3.990 4.010 413,151 -0.18(-4.30%)
Aug 01, 2016 4.030 4.200 4.020 4.190 497,265 +0.17(+4.23%)
Jul 29, 2016 4.100 4.160 4.010 4.020 426,498 -0.06(-1.47%)
Jul 28, 2016 4.210 4.330 4.070 4.080 236,373 -0.14(-3.32%)
Jul 27, 2016 4.180 4.250 4.120 4.220 288,733 +0.06(+1.44%)
Jul 26, 2016 4.200 4.277 4.100 4.160 304,070 +0.00(+0.00%)
Jul 25, 2016 4.080 4.230 3.978 4.160 613,697 +0.08(+1.96%)
Jul 22, 2016 4.050 4.220 4.021 4.080 330,508 +0.03(+0.74%)
Jul 21, 2016 4.200 4.330 4.030 4.050 335,881 -0.14(-3.34%)
Jul 20, 2016 4.120 4.260 4.090 4.190 294,839 +0.08(+1.95%)
Jul 19, 2016 4.340 4.410 4.105 4.110 270,051 -0.25(-5.73%)
Jul 18, 2016 4.380 4.440 4.340 4.360 411,561 -0.01(-0.23%)
Jul 15, 2016 4.200 4.450 4.190 4.370 329,040 +0.17(+4.05%)
Jul 14, 2016 4.280 4.280 4.150 4.200 394,731 -0.04(-0.94%)
Jul 13, 2016 4.470 4.470 4.230 4.240 335,043 -0.20(-4.50%)
Jul 12, 2016 4.470 4.650 4.420 4.440 427,017 +0.03(+0.68%)
Jul 11, 2016 4.500 4.550 4.410 4.410 480,382 -0.08(-1.78%)
Jul 08, 2016 4.420 4.540 4.390 4.490 474,959 +0.11(+2.51%)
Jul 07, 2016 4.240 4.490 4.220 4.380 299,880 +0.06(+1.39%)
Jul 05, 2016 4.330 4.360 4.185 4.320 512,836 -0.05(-1.14%)
Jul 01, 2016 4.340 4.370 4.370 4.370 396,900 +0.07(+1.63%)
Jun 30, 2016 4.360 4.450 4.210 4.300 557,645 -0.01(-0.23%)
Jun 29, 2016 4.030 4.360 3.940 4.310 1,238,277 +0.36(+9.11%)
Jun 28, 2016 3.860 4.180 3.840 3.950 651,986 +0.13(+3.40%)
Jun 27, 2016 3.990 3.990 3.745 3.820 785,976 -0.20(-4.98%)
Jun 24, 2016 3.850 4.060 3.810 4.020 1,676,532 -0.07(-1.71%)
Jun 23, 2016 4.000 4.110 3.950 4.090 498,298 +0.13(+3.28%)
Jun 22, 2016 3.920 4.080 3.760 3.960 791,908 +0.04(+1.02%)
Jun 21, 2016 3.950 3.980 3.680 3.920 802,288 -0.02(-0.51%)
Jun 20, 2016 3.960 4.080 3.880 3.940 384,771 +0.05(+1.29%)
Jun 17, 2016 4.000 4.160 3.840 3.890 734,830 -0.09(-2.26%)
Jun 16, 2016 3.760 4.060 3.715 3.980 590,796 +0.19(+5.01%)
Jun 15, 2016 3.790 3.960 3.760 3.790 401,633 +0.04(+1.07%)
Jun 14, 2016 3.740 3.980 3.615 3.750 417,588 -0.12(-3.10%)
Jun 13, 2016 3.850 4.040 3.810 3.870 473,607 -0.07(-1.78%)
Jun 10, 2016 4.040 4.095 3.850 3.940 440,578 -0.17(-4.14%)
Jun 09, 2016 4.250 4.330 4.085 4.110 454,413 -0.16(-3.75%)
Jun 08, 2016 4.390 4.390 4.190 4.270 387,106 -0.09(-2.06%)
Jun 07, 2016 4.480 4.550 4.350 4.360 362,959 -0.12(-2.68%)
Jun 06, 2016 4.390 4.520 4.280 4.480 399,549 +0.10(+2.28%)
Jun 03, 2016 4.560 4.620 4.320 4.380 434,083 -0.17(-3.74%)
Jun 02, 2016 4.410 4.610 4.380 4.550 471,572 +0.09(+2.02%)
Jun 01, 2016 4.490 4.540 4.360 4.460 483,873 +0.01(+0.22%)
May 31, 2016 4.490 4.780 4.380 4.450 1,096,652 +0.01(+0.23%)
May 27, 2016 4.310 4.440 4.440 4.440 250,000 +0.17(+3.98%)
May 26, 2016 4.350 4.390 4.240 4.270 349,564 -0.08(-1.84%)
May 25, 2016 4.340 4.490 4.320 4.350 693,435 +0.07(+1.64%)
May 24, 2016 4.150 4.310 4.150 4.280 571,670 +0.20(+4.90%)
May 23, 2016 3.980 4.180 3.950 4.080 303,462 +0.08(+2.00%)
May 20, 2016 3.670 4.180 3.610 4.000 899,691 +0.35(+9.59%)
May 19, 2016 3.680 3.750 3.484 3.650 600,936 -0.06(-1.62%)
May 18, 2016 3.720 3.870 3.650 3.710 607,753 -0.03(-0.80%)
May 17, 2016 3.890 3.950 3.700 3.740 844,528 -0.16(-4.10%)
May 16, 2016 3.530 3.900 3.510 3.900 1,008,867 +0.43(+12.39%)
May 13, 2016 3.310 3.650 3.120 3.470 2,193,018 -0.72(-17.18%)
May 12, 2016 4.590 4.590 4.140 4.190 587,575 -0.34(-7.51%)
May 11, 2016 4.600 4.770 4.510 4.530 366,124 -0.10(-2.16%)
May 10, 2016 4.540 4.730 4.320 4.630 530,778 +0.09(+1.98%)
May 09, 2016 4.240 4.750 4.160 4.540 656,141 +0.30(+7.08%)
May 06, 2016 4.330 4.520 4.100 4.240 1,074,503 -0.11(-2.53%)
May 05, 2016 5.010 5.010 4.330 4.350 745,220 -0.51(-10.49%)
May 04, 2016 5.400 5.495 4.860 4.860 774,126 -0.59(-10.83%)
May 03, 2016 5.490 5.660 5.410 5.450 601,233 -0.10(-1.80%)
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.