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 30, 2018 3.210 3.265 3.140 3.220 489,044 +0.01(+0.31%)
Apr 27, 2018 3.180 3.240 3.110 3.210 557,115 +0.04(+1.26%)
Apr 26, 2018 3.180 3.230 3.120 3.170 399,047 -0.01(-0.31%)
Apr 25, 2018 3.110 3.310 3.045 3.180 865,120 +0.08(+2.58%)
Apr 24, 2018 3.170 3.230 3.055 3.100 481,937 -0.07(-2.21%)
Apr 23, 2018 3.250 3.280 3.110 3.170 725,412 -0.06(-1.86%)
Apr 20, 2018 3.130 3.265 3.120 3.230 787,636 +0.09(+2.87%)
Apr 19, 2018 3.050 3.140 3.000 3.140 514,136 +0.12(+3.97%)
Apr 18, 2018 3.070 3.110 3.000 3.020 436,527 -0.03(-0.98%)
Apr 17, 2018 3.240 3.240 3.050 3.050 1,209,050 -0.19(-5.86%)
Apr 16, 2018 3.190 3.245 3.070 3.240 401,394 +0.06(+1.89%)
Apr 13, 2018 3.160 3.220 3.030 3.180 879,238 +0.00(+0.00%)
Apr 12, 2018 3.100 3.190 3.030 3.180 1,195,978 +0.10(+3.25%)
Apr 11, 2018 3.020 3.090 2.980 3.080 689,538 +0.03(+0.98%)
Apr 10, 2018 3.090 3.090 2.960 3.050 593,945 +0.00(+0.00%)
Apr 09, 2018 3.110 3.120 3.010 3.050 613,387 -0.03(-0.97%)
Apr 06, 2018 3.080 376,450 -0.07(-2.22%)
Apr 05, 2018 3.200 3.200 3.060 3.150 836,627 -0.02(-0.63%)
Apr 04, 2018 3.090 3.190 3.051 3.170 919,348 +0.03(+0.96%)
Apr 03, 2018 3.050 3.180 3.041 3.140 850,135 +0.10(+3.29%)
Apr 02, 2018 3.080 3.080 2.976 3.040 675,673 -0.03(-0.98%)
Mar 29, 2018 3.070 3.070 3.070 0 +0.16(+5.50%)
Mar 28, 2018 2.880 2.930 2.730 2.910 1,479,688 +0.06(+2.11%)
Mar 27, 2018 3.010 3.070 2.750 2.850 1,852,141 -0.14(-4.68%)
Mar 26, 2018 3.150 3.200 2.890 2.990 2,402,078 -0.12(-3.86%)
Mar 23, 2018 3.200 3.390 3.070 3.110 1,952,938 -0.10(-3.12%)
Mar 22, 2018 3.110 3.280 3.025 3.210 1,458,997 +0.06(+1.90%)
Mar 21, 2018 3.000 3.230 3.000 3.150 1,019,625 +0.15(+5.00%)
Mar 20, 2018 3.140 3.200 2.970 3.000 1,128,348 -0.14(-4.46%)
Mar 19, 2018 3.080 3.240 3.021 3.140 1,009,846 +0.07(+2.28%)
Mar 16, 2018 2.940 3.180 2.800 3.070 1,223,149 +0.13(+4.42%)
Mar 15, 2018 3.230 3.230 2.910 2.940 1,200,773 -0.26(-8.13%)
Mar 14, 2018 3.230 3.290 3.110 3.200 1,268,219 -0.02(-0.62%)
Mar 13, 2018 3.240 3.320 3.120 3.220 1,806,965 -0.01(-0.31%)
Mar 12, 2018 2.930 3.270 2.900 3.230 2,271,738 +0.33(+11.38%)
Mar 09, 2018 2.950 2.950 2.800 2.900 887,812 -0.02(-0.68%)
Mar 08, 2018 2.700 2.930 2.670 2.920 1,865,264 +0.26(+9.77%)
Mar 07, 2018 2.590 2.660 1,733,176 -0.09(-3.27%)
Mar 06, 2018 2.750 2.850 2.660 2.750 1,551,898 +0.04(+1.48%)
Mar 05, 2018 2.650 2.800 2.610 2.710 1,426,755 +0.07(+2.65%)
Mar 02, 2018 2.650 2.690 2.550 2.640 1,220,802 -0.05(-1.86%)
Mar 01, 2018 2.830 2.880 2.621 2.690 1,172,715 -0.12(-4.27%)
Feb 28, 2018 2.615 2.950 2.615 2.810 2,816,585 +0.17(+6.44%)
Feb 27, 2018 2.990 3.100 2.610 2.640 9,807,298 -0.23(-8.01%)
Feb 26, 2018 2.230 2.910 2.211 2.870 8,574,724 +0.67(+30.45%)
Feb 23, 2018 2.100 2.220 2.085 2.200 1,737,930 +0.08(+3.77%)
Feb 22, 2018 2.200 2.080 2.120 1,949,579 -0.08(-3.64%)
Feb 21, 2018 2.210 2.280 2.120 2.200 3,845,150 +0.12(+5.77%)
Feb 20, 2018 2.100 2.200 2.050 2.080 2,434,272 -0.04(-1.89%)
Feb 16, 2018 2.120 2.120 2.120 0 -0.08(-3.64%)
Feb 15, 2018 2.150 2.260 2.100 2.200 3,784,795 +0.05(+2.33%)
Feb 14, 2018 2.800 2.100 2.150 16,831,992 -3.28(-60.41%)
Feb 13, 2018 5.440 5.490 5.290 5.430 1,148,711 -0.03(-0.55%)
Feb 12, 2018 5.400 5.680 5.310 5.460 444,207 +0.31(+6.02%)
Feb 09, 2018 5.300 5.410 4.910 5.150 581,230 -0.08(-1.53%)
Feb 08, 2018 5.580 5.580 5.220 5.230 368,243 -0.34(-6.10%)
Feb 07, 2018 5.440 5.660 5.400 5.570 306,342 +0.13(+2.39%)
Feb 06, 2018 5.140 5.470 5.050 5.440 462,370 +0.15(+2.84%)
Feb 05, 2018 5.350 5.500 5.200 5.290 401,903 -0.10(-1.86%)
Feb 02, 2018 5.500 5.540 5.360 5.390 561,294 -0.14(-2.53%)
Feb 01, 2018 5.830 5.900 5.440 5.530 1,098,403 -0.31(-5.31%)
Jan 31, 2018 6.100 6.169 5.830 5.840 459,370 -0.26(-4.26%)
Jan 30, 2018 6.320 6.320 6.080 6.100 378,480 -0.32(-4.98%)
Jan 29, 2018 6.240 6.450 6.164 6.420 315,005 +0.14(+2.23%)
Jan 26, 2018 6.270 6.350 6.070 6.280 368,593 +0.04(+0.64%)
Jan 25, 2018 6.360 6.360 6.120 6.240 242,612 -0.06(-0.95%)
Jan 24, 2018 6.400 6.440 6.200 6.300 221,897 -0.11(-1.72%)
Jan 23, 2018 6.440 6.590 6.340 6.410 340,751 -0.08(-1.23%)
Jan 22, 2018 6.300 6.620 6.280 6.490 440,310 +0.15(+2.37%)
Jan 19, 2018 6.270 6.410 6.160 6.340 333,503 +0.03(+0.48%)
Jan 18, 2018 6.240 6.360 6.020 6.310 405,473 +0.07(+1.12%)
Jan 17, 2018 6.360 6.370 6.130 6.240 256,930 -0.02(-0.32%)
Jan 16, 2018 6.530 6.629 6.220 6.260 345,646 -0.25(-3.84%)
Jan 12, 2018 6.510 6.510 6.510 0 -0.01(-0.15%)
Jan 11, 2018 6.540 6.576 6.340 6.520 411,952 +0.01(+0.15%)
Jan 10, 2018 6.520 6.510 257,391 +0.08(+1.24%)
Jan 09, 2018 6.220 6.500 6.140 6.430 382,087 +0.22(+3.54%)
Jan 08, 2018 6.230 6.290 6.010 6.210 424,169 -0.12(-1.90%)
Jan 05, 2018 6.670 6.687 6.265 6.330 367,612 -0.30(-4.52%)
Jan 04, 2018 6.790 6.810 6.340 6.630 525,192 -0.13(-1.92%)
Jan 03, 2018 6.880 6.900 6.410 6.760 1,130,989 +0.29(+4.48%)
Jan 02, 2018 6.360 6.490 6.270 6.470 306,479 +0.17(+2.70%)
Dec 29, 2017 6.300 6.300 6.300 0 -0.10(-1.56%)
Dec 28, 2017 6.210 6.590 6.167 6.400 460,739 +0.21(+3.39%)
Dec 27, 2017 6.140 6.380 6.140 6.190 360,626 -0.07(-1.12%)
Dec 26, 2017 6.280 6.390 6.220 6.260 177,663 -0.04(-0.63%)
Dec 22, 2017 6.240 6.410 6.140 6.300 234,872 +0.01(+0.16%)
Dec 21, 2017 6.290 6.544 6.260 6.290 439,875 -0.03(-0.47%)
Dec 20, 2017 6.210 6.410 6.170 6.320 477,851 +0.13(+2.10%)
Dec 19, 2017 6.010 6.300 6.000 6.190 582,459 +0.21(+3.51%)
Dec 18, 2017 5.920 6.030 5.880 5.980 519,285 +0.09(+1.53%)
Dec 15, 2017 5.750 6.010 5.630 5.890 1,761,068 +0.14(+2.43%)
Dec 14, 2017 5.920 6.110 5.720 5.750 718,199 -0.14(-2.38%)
Dec 13, 2017 5.800 6.000 5.800 5.890 1,713,745 +0.08(+1.38%)
Dec 12, 2017 5.850 6.050 5.790 5.810 422,621 +0.03(+0.52%)
Dec 11, 2017 6.110 6.280 5.720 5.780 729,628 -0.37(-6.02%)
Dec 08, 2017 5.790 6.196 5.790 6.150 539,148 +0.31(+5.31%)
Dec 07, 2017 5.750 5.950 5.640 5.840 318,972 +0.10(+1.74%)
Dec 06, 2017 5.840 5.867 5.600 5.740 468,214 -0.10(-1.71%)
Dec 05, 2017 6.010 6.090 5.810 5.840 474,794 -0.16(-2.67%)
Dec 04, 2017 6.350 6.440 5.990 6.000 707,671 -0.31(-4.91%)
Dec 01, 2017 6.430 6.470 6.380 6.310 501,239 -0.11(-1.71%)
Nov 30, 2017 6.480 6.599 6.380 6.420 383,454 -0.03(-0.47%)
Nov 29, 2017 6.500 6.619 6.345 6.450 471,054 -0.05(-0.77%)
Nov 28, 2017 6.570 6.590 6.330 6.500 269,802 -0.01(-0.15%)
Nov 27, 2017 6.770 6.960 6.460 6.510 498,189 -0.25(-3.70%)
Nov 24, 2017 6.720 6.840 6.630 6.760 172,122 +0.07(+1.05%)
Nov 22, 2017 6.440 6.750 6.400 6.690 222,255 +0.25(+3.88%)
Nov 21, 2017 6.380 6.740 6.350 6.440 422,534 +0.11(+1.74%)
Nov 20, 2017 6.880 6.970 6.320 6.330 674,347 -0.55(-7.99%)
Nov 17, 2017 6.380 6.960 6.290 6.880 575,060 +0.50(+7.84%)
Nov 16, 2017 6.120 6.490 6.120 6.380 413,156 +0.31(+5.11%)
Nov 15, 2017 5.920 6.190 5.890 6.070 222,966 +0.07(+1.17%)
Nov 14, 2017 6.270 6.300 5.910 6.000 436,251 -0.31(-4.91%)
Nov 13, 2017 6.250 6.350 6.130 6.310 152,059 +0.01(+0.16%)
Nov 10, 2017 6.250 6.400 6.200 6.300 383,212 +0.02(+0.32%)
Nov 09, 2017 6.270 6.370 6.130 6.280 330,509 -0.02(-0.32%)
Nov 08, 2017 6.380 6.420 6.170 6.300 449,377 -0.10(-1.56%)
Nov 07, 2017 6.590 6.654 6.355 6.400 400,850 -0.22(-3.32%)
Nov 06, 2017 6.590 6.890 6.460 6.620 507,402 +0.26(+4.09%)
Nov 03, 2017 5.920 6.370 5.850 6.360 587,144 +0.39(+6.53%)
Nov 02, 2017 5.920 6.160 5.880 5.970 433,376 +0.03(+0.51%)
Nov 01, 2017 6.040 6.080 5.783 5.940 491,519 -0.07(-1.16%)
Oct 31, 2017 6.120 6.140 5.920 6.010 460,090 -0.11(-1.80%)
Oct 30, 2017 5.830 6.200 5.820 6.120 630,549 +0.29(+4.97%)
Oct 27, 2017 5.800 5.860 5.650 5.830 703,887 +0.05(+0.87%)
Oct 26, 2017 6.220 6.270 5.750 5.780 752,842 -0.46(-7.37%)
Oct 25, 2017 6.320 6.360 6.150 6.240 495,067 -0.07(-1.11%)
Oct 24, 2017 6.230 6.440 6.209 6.310 321,012 +0.07(+1.12%)
Oct 23, 2017 6.470 6.519 6.200 6.240 284,453 -0.23(-3.55%)
Oct 20, 2017 6.470 6.550 6.330 6.470 272,911 +0.07(+1.09%)
Oct 19, 2017 6.470 6.480 6.250 6.400 352,059 -0.08(-1.23%)
Oct 18, 2017 6.500 6.550 6.370 6.480 311,559 +0.01(+0.15%)
Oct 17, 2017 6.600 6.750 6.410 6.470 317,369 -0.17(-2.56%)
Oct 16, 2017 6.870 6.940 6.560 6.640 432,193 -0.23(-3.35%)
Oct 13, 2017 6.970 7.290 6.865 6.870 426,474 -0.08(-1.15%)
Oct 12, 2017 7.210 7.218 6.920 6.950 336,746 -0.27(-3.74%)
Oct 11, 2017 7.230 7.350 7.200 7.220 283,829 +0.02(+0.28%)
Oct 10, 2017 7.290 7.410 7.127 7.200 500,444 -0.06(-0.83%)
Oct 09, 2017 7.750 7.790 7.210 7.260 901,787 -0.50(-6.44%)
Oct 06, 2017 7.790 7.920 7.710 7.760 651,000 -0.04(-0.51%)
Oct 05, 2017 7.880 7.950 7.380 7.800 1,049,806 +0.05(+0.65%)
Oct 04, 2017 7.380 7.980 7.040 7.750 2,411,344 +0.50(+6.90%)
Oct 03, 2017 7.220 7.390 7.150 7.250 599,338 +0.06(+0.83%)
Oct 02, 2017 6.840 7.240 6.840 7.190 846,659 +0.35(+5.12%)
Sep 29, 2017 6.580 6.850 6.560 6.840 387,872 +0.24(+3.64%)
Sep 28, 2017 6.560 6.660 6.450 6.600 244,065 +0.05(+0.76%)
Sep 27, 2017 6.490 6.610 6.430 6.550 508,735 +0.08(+1.24%)
Sep 26, 2017 6.680 6.750 6.460 6.470 674,084 -0.24(-3.58%)
Sep 25, 2017 6.520 6.780 6.500 6.710 921,326 +0.16(+2.44%)
Sep 22, 2017 6.800 6.850 6.520 6.550 1,060,780 -0.29(-4.24%)
Sep 21, 2017 6.950 7.000 6.780 6.840 506,070 -0.15(-2.15%)
Sep 20, 2017 6.970 6.990 6.860 6.990 478,009 +0.01(+0.14%)
Sep 19, 2017 7.110 7.140 6.910 6.980 316,958 -0.13(-1.83%)
Sep 18, 2017 6.960 7.250 6.950 7.110 634,424 +0.17(+2.45%)
Sep 15, 2017 6.900 6.940 6.780 6.940 1,848,426 +0.06(+0.87%)
Sep 14, 2017 6.800 6.930 6.730 6.880 290,989 +0.06(+0.88%)
Sep 13, 2017 6.880 6.920 6.800 6.820 386,021 -0.06(-0.87%)
Sep 12, 2017 6.960 7.040 6.760 6.880 740,601 -0.04(-0.58%)
Sep 11, 2017 6.910 7.117 6.850 6.920 490,147 +0.04(+0.58%)
Sep 08, 2017 6.640 6.910 6.599 6.880 534,344 +0.21(+3.15%)
Sep 07, 2017 6.810 6.880 6.650 6.670 596,732 -0.13(-1.91%)
Sep 06, 2017 6.850 6.950 6.750 6.800 1,479,867 +0.01(+0.15%)
Sep 05, 2017 7.140 7.140 6.630 6.790 2,039,484 -0.36(-5.03%)
Sep 01, 2017 7.030 7.180 6.940 7.150 799,416 +0.17(+2.44%)
Aug 31, 2017 6.890 7.050 6.780 6.980 876,440 +0.07(+1.01%)
Aug 30, 2017 6.710 6.950 6.650 6.910 678,944 +0.20(+2.98%)
Aug 29, 2017 6.710 6.780 6.520 6.710 528,342 -0.01(-0.15%)
Aug 28, 2017 6.800 6.831 6.630 6.720 1,028,267 +0.21(+3.23%)
Aug 25, 2017 6.420 6.589 6.280 6.510 793,520 +0.10(+1.56%)
Aug 24, 2017 6.070 6.480 6.060 6.410 933,111 +0.36(+5.95%)
Aug 23, 2017 5.920 6.190 5.810 6.050 997,820 +0.10(+1.68%)
Aug 22, 2017 5.700 6.010 5.540 5.950 1,813,695 +0.28(+4.94%)
Aug 21, 2017 5.750 5.750 5.520 5.670 496,516 -0.10(-1.73%)
Aug 18, 2017 5.760 5.805 5.661 5.770 434,623 +0.03(+0.52%)
Aug 17, 2017 5.820 5.990 5.720 5.740 750,568 -0.04(-0.69%)
Aug 16, 2017 6.000 6.010 5.780 5.780 944,653 -0.19(-3.18%)
Aug 15, 2017 5.680 6.000 5.660 5.970 1,270,308 +0.32(+5.66%)
Aug 14, 2017 5.290 5.680 5.280 5.650 866,973 +0.30(+5.61%)
Aug 11, 2017 5.460 5.540 5.330 5.350 1,346,229 -0.07(-1.29%)
Aug 10, 2017 5.420 5.520 5.340 5.420 894,656 -0.03(-0.55%)
Aug 09, 2017 5.570 5.720 5.417 5.450 1,020,245 -0.15(-2.68%)
Aug 08, 2017 5.600 5.780 5.548 5.600 769,696 -0.04(-0.71%)
Aug 07, 2017 5.700 5.809 5.560 5.640 1,052,553 -0.02(-0.27%)
Aug 04, 2017 5.832 5.710 5.655 2,193,915 -0.05(-0.96%)
Aug 03, 2017 6.100 6.130 5.370 5.710 3,721,803 -0.46(-7.46%)
Aug 02, 2017 6.250 6.360 5.830 6.170 1,649,131 -0.15(-2.37%)
Aug 01, 2017 6.540 6.560 6.250 6.320 1,773,436 -0.22(-3.36%)
Jul 31, 2017 6.480 6.710 6.480 6.540 2,148,078 +0.06(+0.93%)
Jul 28, 2017 6.730 6.750 6.300 6.480 9,413,965 -0.48(-6.90%)
Jul 27, 2017 7.250 7.830 6.950 6.960 3,881,438 -0.92(-11.68%)
Jul 26, 2017 8.650 8.750 7.410 7.880 14,398,085 +0.98(+14.20%)
Jul 25, 2017 7.320 7.320 6.765 6.900 1,258,051 -0.40(-5.48%)
Jul 24, 2017 8.100 8.237 7.000 7.300 1,260,946 -0.79(-9.77%)
Jul 21, 2017 7.960 8.378 7.880 8.090 840,235 +0.22(+2.80%)
Jul 20, 2017 7.440 7.900 7.440 7.870 549,270 +0.46(+6.21%)
Jul 19, 2017 7.690 7.840 7.350 7.410 360,600 -0.28(-3.64%)
Jul 18, 2017 7.710 7.880 7.592 7.690 394,625 -0.02(-0.26%)
Jul 17, 2017 7.840 7.890 7.670 7.710 464,619 -0.09(-1.15%)
Jul 14, 2017 7.660 8.060 7.510 7.800 449,399 +0.05(+0.65%)
Jul 13, 2017 7.540 7.880 7.450 7.750 580,975 +0.23(+3.06%)
Jul 12, 2017 7.380 7.680 7.320 7.520 780,586 +0.19(+2.59%)
Jul 11, 2017 7.110 7.400 6.820 7.330 448,349 +0.45(+6.54%)
Jul 10, 2017 7.170 7.220 6.850 6.880 224,584 -0.30(-4.18%)
Jul 07, 2017 7.170 7.360 7.080 7.180 226,346 +0.03(+0.42%)
Jul 06, 2017 7.260 7.390 7.110 7.150 228,398 -0.14(-1.92%)
Jul 05, 2017 7.080 7.310 7.035 7.290 357,469 +0.21(+2.97%)
Jul 03, 2017 7.090 7.210 7.020 7.080 198,742 -0.05(-0.70%)
Jun 30, 2017 7.700 7.700 7.080 7.130 667,735 -0.58(-7.52%)
Jun 29, 2017 7.640 7.800 7.410 7.710 498,042 +0.05(+0.65%)
Jun 28, 2017 7.930 8.038 7.630 7.660 410,345 -0.23(-2.92%)
Jun 27, 2017 7.550 7.970 7.520 7.890 882,607 +0.34(+4.50%)
Jun 26, 2017 7.960 7.970 7.490 7.550 323,912 -0.35(-4.43%)
Jun 23, 2017 7.840 8.030 7.760 7.900 543,953 +0.02(+0.25%)
Jun 22, 2017 7.980 8.190 7.860 7.880 489,298 -0.08(-1.01%)
Jun 21, 2017 7.650 8.170 7.650 7.960 679,173 +0.37(+4.87%)
Jun 20, 2017 7.380 7.700 7.340 7.590 849,042 +0.19(+2.57%)
Jun 19, 2017 7.330 7.420 7.180 7.400 285,365 +0.13(+1.79%)
Jun 16, 2017 7.110 7.500 6.870 7.270 326,907 -0.11(-1.49%)
Jun 15, 2017 7.250 7.450 7.160 7.380 291,935 +0.05(+0.68%)
Jun 14, 2017 7.300 7.360 7.160 7.330 335,617 +0.04(+0.55%)
Jun 13, 2017 7.210 7.390 7.170 7.290 223,649 +0.09(+1.25%)
Jun 12, 2017 7.200 7.330 7.100 7.200 252,042 -0.12(-1.64%)
Jun 09, 2017 7.310 7.470 7.170 7.320 260,275 +0.00(+0.00%)
Jun 08, 2017 7.300 7.380 7.150 7.320 156,692 +0.01(+0.14%)
Jun 07, 2017 7.240 7.530 7.180 7.310 514,276 +0.07(+0.97%)
Jun 06, 2017 7.180 7.300 7.120 7.240 126,679 +0.02(+0.28%)
Jun 05, 2017 7.650 7.650 7.100 7.220 305,102 -0.43(-5.62%)
Jun 02, 2017 7.170 7.790 7.170 7.650 720,972 +0.47(+6.55%)
Jun 01, 2017 6.920 7.190 6.890 7.180 427,653 +0.29(+4.21%)
May 31, 2017 6.770 6.950 6.610 6.890 385,771 +0.14(+2.07%)
May 30, 2017 7.110 7.170 6.700 6.750 456,218 -0.39(-5.46%)
May 26, 2017 7.230 7.240 7.080 7.140 276,084 -0.11(-1.52%)
May 25, 2017 7.400 7.470 7.230 7.250 251,172 -0.14(-1.89%)
May 24, 2017 7.430 7.543 7.320 7.390 260,193 -0.02(-0.27%)
May 23, 2017 7.330 7.470 7.330 7.410 457,565 +0.06(+0.82%)
May 22, 2017 7.540 7.540 7.170 7.350 580,314 -0.19(-2.52%)
May 19, 2017 7.670 7.820 7.450 7.540 283,922 -0.12(-1.57%)
May 18, 2017 7.560 7.860 7.510 7.660 316,207 +0.05(+0.66%)
May 17, 2017 7.690 7.836 7.550 7.610 371,576 -0.22(-2.81%)
May 16, 2017 7.970 8.010 7.760 7.830 363,089 -0.15(-1.88%)
May 15, 2017 7.980 8.040 7.870 7.980 351,348 +0.05(+0.63%)
May 12, 2017 7.980 8.045 7.880 7.930 488,001 -0.06(-0.75%)
May 11, 2017 7.740 8.020 7.610 7.990 399,066 +0.21(+2.70%)
May 10, 2017 7.180 8.050 7.160 7.780 589,288 +0.55(+7.61%)
May 09, 2017 7.450 7.460 7.130 7.230 395,848 -0.20(-2.69%)
May 08, 2017 7.070 7.450 6.980 7.430 577,525 +0.32(+4.50%)
May 05, 2017 7.270 7.470 6.410 7.110 1,136,498 -0.54(-7.06%)
May 04, 2017 7.680 7.790 7.440 7.650 249,688 -0.09(-1.16%)
May 03, 2017 7.840 7.930 7.580 7.740 350,012 -0.17(-2.15%)
May 02, 2017 8.130 8.220 7.750 7.910 428,319 -0.17(-2.10%)
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.