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, 2019 1.090 1.090 1.020 1.060 506,780 -0.02(-1.85%)
Apr 29, 2019 1.070 1.090 1.060 1.080 275,900 +0.00(+0.00%)
Apr 26, 2019 1.060 1.100 1.055 1.080 292,000 +0.01(+0.93%)
Apr 25, 2019 1.090 1.100 1.060 1.070 194,250 -0.02(-1.83%)
Apr 24, 2019 1.120 1.120 1.050 1.090 657,143 -0.04(-3.54%)
Apr 23, 2019 1.070 1.140 1.050 1.130 571,207 +0.06(+5.61%)
Apr 22, 2019 1.060 1.080 1.030 1.070 426,839 +0.01(+0.94%)
Apr 18, 2019 1.080 1.090 1.020 1.060 845,500 -0.03(-2.75%)
Apr 17, 2019 1.150 1.150 1.040 1.090 858,687 -0.05(-4.39%)
Apr 16, 2019 1.170 1.170 1.120 1.140 335,709 +0.00(+0.00%)
Apr 15, 2019 1.200 1.210 1.120 1.140 954,391 -0.07(-5.79%)
Apr 12, 2019 1.240 1.270 1.200 1.210 502,400 -0.02(-1.63%)
Apr 11, 2019 1.240 1.270 1.210 1.230 367,178 -0.03(-2.38%)
Apr 10, 2019 1.260 1.270 1.200 1.260 523,470 +0.02(+1.61%)
Apr 09, 2019 1.230 1.270 1.230 1.240 278,857 +0.01(+0.81%)
Apr 08, 2019 1.260 1.260 1.220 1.230 320,609 -0.03(-2.38%)
Apr 05, 2019 1.270 1.270 1.220 1.260 345,300 +0.03(+2.44%)
Apr 04, 2019 1.240 1.290 1.220 1.230 349,763 +0.00(+0.00%)
Apr 03, 2019 1.220 1.330 1.220 1.230 830,485 -0.04(-3.15%)
Apr 02, 2019 1.310 1.340 1.230 1.270 440,574 -0.02(-1.55%)
Apr 01, 2019 1.350 1.370 1.280 1.290 435,959 -0.05(-3.73%)
Mar 29, 2019 1.200 1.360 1.200 1.340 1,270,200 +0.14(+11.67%)
Mar 28, 2019 1.220 1.230 1.180 1.200 516,506 -0.02(-1.64%)
Mar 27, 2019 1.220 1.250 1.200 1.220 748,141 +0.00(+0.00%)
Mar 26, 2019 1.200 1.240 1.200 1.220 386,317 +0.02(+1.67%)
Mar 25, 2019 1.240 1.250 1.180 1.200 754,037 -0.03(-2.44%)
Mar 22, 2019 1.300 1.300 1.220 1.230 648,600 -0.07(-5.38%)
Mar 21, 2019 1.340 1.350 1.260 1.300 573,168 -0.04(-2.99%)
Mar 20, 2019 1.360 1.380 1.290 1.340 463,669 -0.03(-2.19%)
Mar 19, 2019 1.360 1.400 1.340 1.370 452,429 +0.01(+0.74%)
Mar 18, 2019 1.400 1.450 1.290 1.360 1,638,382 -0.05(-3.55%)
Mar 15, 2019 1.330 1.430 1.260 1.410 2,128,200 +0.11(+8.46%)
Mar 14, 2019 1.270 1.300 1.250 1.300 717,239 +0.06(+4.84%)
Mar 13, 2019 1.240 1.260 1.210 1.240 413,928 +0.01(+0.81%)
Mar 12, 2019 1.230 1.250 1.210 1.230 313,769 -0.01(-0.81%)
Mar 11, 2019 1.240 1.260 1.200 1.240 513,675 +0.03(+2.48%)
Mar 08, 2019 1.330 1.330 1.200 1.210 700,000 -0.13(-9.70%)
Mar 07, 2019 1.260 1.340 1.220 1.340 739,147 +0.10(+8.06%)
Mar 06, 2019 1.320 1.330 1.210 1.240 673,905 -0.07(-5.34%)
Mar 05, 2019 1.290 1.380 1.280 1.310 817,909 +0.03(+2.34%)
Mar 04, 2019 1.230 1.300 1.220 1.280 635,389 +0.04(+3.64%)
Mar 01, 2019 1.170 1.250 1.170 1.235 502,000 +0.06(+4.66%)
Feb 28, 2019 1.240 1.250 1.180 1.180 715,600 -0.05(-3.67%)
Feb 27, 2019 1.220 1.230 1.170 1.225 548,899 +0.01(+0.41%)
Feb 26, 2019 1.190 1.240 1.170 1.220 381,593 +0.04(+3.39%)
Feb 25, 2019 1.210 1.240 1.170 1.180 488,998 -0.02(-1.67%)
Feb 22, 2019 1.250 1.320 1.150 1.200 1,253,000 -0.03(-2.44%)
Feb 21, 2019 1.150 1.260 1.140 1.230 1,284,055 +0.09(+7.89%)
Feb 20, 2019 1.160 1.170 1.120 1.140 409,552 -0.02(-1.72%)
Feb 19, 2019 1.170 1.200 1.150 1.160 316,048 -0.01(-0.85%)
Feb 15, 2019 1.200 1.220 1.170 1.170 411,100 -0.02(-1.68%)
Feb 14, 2019 1.200 1.230 1.160 1.190 441,157 -0.01(-0.83%)
Feb 13, 2019 1.230 1.260 1.200 1.200 359,637 +0.00(+0.00%)
Feb 12, 2019 1.210 1.260 1.190 1.200 358,365 -0.01(-0.83%)
Feb 11, 2019 1.200 1.220 1.160 1.210 330,630 +0.03(+2.54%)
Feb 08, 2019 1.260 1.260 1.140 1.180 605,300 -0.09(-7.09%)
Feb 07, 2019 1.270 1.300 1.170 1.270 674,960 +0.00(+0.00%)
Feb 06, 2019 1.240 1.280 1.200 1.270 433,274 +0.02(+1.60%)
Feb 05, 2019 1.340 1.390 1.230 1.250 936,573 -0.09(-6.72%)
Feb 04, 2019 1.350 1.375 1.300 1.340 568,634 +0.03(+2.29%)
Feb 01, 2019 1.250 1.330 1.240 1.310 776,100 +0.08(+6.50%)
Jan 31, 2019 1.180 1.310 1.170 1.230 1,192,853 +0.05(+4.24%)
Jan 30, 2019 1.160 1.190 1.110 1.180 351,953 +0.03(+2.61%)
Jan 29, 2019 1.160 1.170 1.120 1.150 323,110 +0.01(+0.88%)
Jan 28, 2019 1.200 1.210 1.120 1.140 550,485 -0.05(-4.20%)
Jan 25, 2019 1.150 1.250 1.150 1.190 354,900 +0.05(+4.39%)
Jan 24, 2019 1.150 1.180 1.120 1.140 442,026 +0.00(+0.00%)
Jan 23, 2019 1.200 1.240 1.130 1.140 643,271 -0.04(-3.39%)
Jan 22, 2019 1.290 1.330 1.170 1.180 800,946 -0.11(-8.53%)
Jan 18, 2019 1.390 1.400 1.280 1.290 1,039,900 -0.10(-7.19%)
Jan 17, 2019 1.400 1.410 1.340 1.390 458,333 -0.02(-1.42%)
Jan 16, 2019 1.430 1.470 1.380 1.410 515,793 -0.01(-0.70%)
Jan 15, 2019 1.390 1.455 1.300 1.420 487,596 +0.04(+2.90%)
Jan 14, 2019 1.490 1.520 1.380 1.380 423,835 -0.11(-7.38%)
Jan 11, 2019 1.490 1.520 1.380 1.490 490,100 +0.00(+0.00%)
Jan 10, 2019 1.420 1.530 1.370 1.490 727,695 +0.07(+4.93%)
Jan 09, 2019 1.520 1.550 1.420 1.420 683,790 -0.10(-6.58%)
Jan 08, 2019 1.600 1.670 1.465 1.520 1,200,404 -0.08(-5.00%)
Jan 07, 2019 1.420 1.600 1.400 1.600 993,595 +0.18(+12.68%)
Jan 04, 2019 1.280 1.440 1.280 1.420 718,200 +0.15(+11.81%)
Jan 03, 2019 1.220 1.410 1.200 1.270 983,639 +0.05(+4.10%)
Jan 02, 2019 1.100 1.296 1.090 1.220 1,145,827 +0.09(+7.96%)
Dec 31, 2018 1.050 1.150 1.010 1.130 1,938,600 +0.08(+7.62%)
Dec 28, 2018 1.020 1.100 1.020 1.050 1,007,000 +0.03(+2.94%)
Dec 27, 2018 1.030 1.100 1.020 1.020 1,062,537 -0.02(-1.92%)
Dec 26, 2018 1.090 1.120 1.030 1.040 1,226,786 -0.03(-2.80%)
Dec 24, 2018 1.150 1.150 1.020 1.070 665,200 -0.09(-7.76%)
Dec 21, 2018 1.270 1.310 1.150 1.160 1,633,500 -0.12(-9.38%)
Dec 20, 2018 1.310 1.340 1.270 1.280 911,972 -0.04(-3.03%)
Dec 19, 2018 1.380 1.400 1.270 1.320 1,157,416 -0.07(-5.04%)
Dec 18, 2018 1.470 1.500 1.350 1.390 708,980 -0.07(-4.79%)
Dec 17, 2018 1.490 1.540 1.450 1.460 723,889 -0.05(-3.31%)
Dec 14, 2018 1.580 1.588 1.485 1.510 541,400 -0.07(-4.43%)
Dec 13, 2018 1.600 1.680 1.540 1.580 492,424 -0.03(-1.86%)
Dec 12, 2018 1.630 1.710 1.600 1.610 377,647 +0.00(+0.00%)
Dec 11, 2018 1.640 1.680 1.570 1.610 346,502 -0.01(-0.62%)
Dec 10, 2018 1.650 1.660 1.550 1.620 521,397 -0.03(-1.82%)
Dec 07, 2018 1.730 1.770 1.620 1.650 330,100 -0.08(-4.62%)
Dec 06, 2018 1.760 1.800 1.700 1.730 613,485 -0.03(-1.70%)
Dec 04, 2018 1.860 1.890 1.720 1.760 730,400 -0.11(-5.88%)
Dec 03, 2018 1.830 1.895 1.800 1.870 471,893 +0.08(+4.47%)
Nov 30, 2018 1.790 1.830 1.770 1.790 456,400 +0.01(+0.56%)
Nov 29, 2018 1.850 1.895 1.770 1.780 398,082 -0.08(-4.30%)
Nov 28, 2018 1.770 1.890 1.720 1.860 561,033 +0.10(+5.68%)
Nov 27, 2018 1.740 1.810 1.730 1.760 478,106 -0.02(-1.12%)
Nov 26, 2018 1.870 1.910 1.780 1.780 363,670 -0.07(-3.78%)
Nov 23, 2018 1.860 1.900 1.810 1.850 194,000 -0.05(-2.63%)
Nov 21, 2018 1.900 1.900 1.900 0 +0.11(+6.15%)
Nov 20, 2018 1.810 1.880 1.745 1.790 675,083 -0.05(-2.72%)
Nov 19, 2018 1.840 1.850 1.750 1.840 691,812 -0.01(-0.54%)
Nov 16, 2018 1.950 1.970 1.820 1.850 803,200 -0.10(-5.13%)
Nov 15, 2018 1.900 1.980 1.860 1.950 516,762 +0.04(+2.09%)
Nov 14, 2018 2.090 2.090 1.780 1.910 834,104 -0.14(-6.83%)
Nov 13, 2018 2.070 2.160 2.020 2.050 329,393 -0.02(-0.97%)
Nov 12, 2018 2.180 2.230 2.030 2.070 554,096 -0.10(-4.61%)
Nov 09, 2018 2.250 2.260 2.120 2.170 808,300 -0.08(-3.56%)
Nov 08, 2018 2.240 2.300 2.220 2.250 270,898 +0.00(+0.00%)
Nov 07, 2018 2.220 2.280 2.180 2.250 434,005 +0.03(+1.35%)
Nov 06, 2018 2.190 2.230 2.150 2.220 345,311 +0.03(+1.37%)
Nov 05, 2018 2.250 2.250 2.133 2.190 456,435 -0.07(-3.10%)
Nov 02, 2018 2.250 2.320 2.200 2.260 400,800 +0.03(+1.35%)
Nov 01, 2018 2.080 2.280 2.080 2.230 455,939 +0.18(+8.78%)
Oct 31, 2018 2.190 2.190 2.040 2.050 546,903 -0.14(-6.39%)
Oct 30, 2018 2.060 2.280 2.030 2.190 668,954 +0.13(+6.31%)
Oct 29, 2018 2.120 2.150 2.014 2.060 724,039 -0.04(-1.90%)
Oct 26, 2018 2.170 2.180 2.060 2.100 640,200 -0.08(-3.67%)
Oct 25, 2018 2.100 2.220 2.060 2.180 645,665 +0.09(+4.31%)
Oct 24, 2018 2.220 2.270 2.080 2.090 957,774 -0.13(-5.86%)
Oct 23, 2018 2.220 2.280 2.130 2.220 607,436 -0.06(-2.63%)
Oct 22, 2018 2.320 2.358 2.240 2.280 486,980 -0.04(-1.72%)
Oct 19, 2018 2.440 2.480 2.310 2.320 498,600 -0.12(-4.92%)
Oct 18, 2018 2.400 2.460 2.270 2.440 1,001,198 +0.01(+0.41%)
Oct 17, 2018 2.440 2.460 2.310 2.430 345,007 -0.02(-0.82%)
Oct 16, 2018 2.280 2.480 2.270 2.450 836,035 +0.17(+7.46%)
Oct 15, 2018 2.410 2.410 2.260 2.280 958,968 -0.16(-6.56%)
Oct 12, 2018 2.660 2.720 2.380 2.440 1,527,100 +0.05(+2.09%)
Oct 11, 2018 2.400 2.480 2.310 2.390 977,896 -0.02(-0.83%)
Oct 10, 2018 2.500 2.520 2.360 2.410 726,113 -0.11(-4.37%)
Oct 09, 2018 2.520 2.600 2.410 2.520 816,136 -0.03(-1.18%)
Oct 08, 2018 2.650 2.750 2.430 2.550 1,054,195 -0.02(-0.78%)
Oct 05, 2018 2.610 2.720 2.480 2.570 814,300 -0.04(-1.53%)
Oct 04, 2018 2.710 2.750 2.570 2.610 732,051 -0.11(-4.04%)
Oct 03, 2018 2.610 2.760 2.510 2.720 664,459 +0.11(+4.21%)
Oct 02, 2018 2.660 2.670 2.570 2.610 444,569 -0.05(-1.88%)
Oct 01, 2018 2.790 2.790 2.650 2.660 543,882 -0.10(-3.62%)
Sep 28, 2018 2.780 2.850 2.750 2.760 441,300 -0.04(-1.43%)
Sep 27, 2018 2.760 2.860 2.720 2.800 592,438 +0.04(+1.45%)
Sep 26, 2018 2.900 2.916 2.730 2.760 1,061,350 -0.14(-4.83%)
Sep 25, 2018 2.910 2.980 2.890 2.900 486,684 -0.02(-0.68%)
Sep 24, 2018 2.910 2.979 2.865 2.920 567,775 +0.00(+0.00%)
Sep 21, 2018 3.180 3.200 2.910 2.920 1,073,000 -0.24(-7.59%)
Sep 20, 2018 3.010 3.205 2.957 3.160 1,558,671 +0.15(+4.98%)
Sep 19, 2018 2.900 3.050 2.880 3.010 789,719 +0.11(+3.79%)
Sep 18, 2018 3.050 3.060 2.880 2.900 780,764 -0.16(-5.23%)
Sep 17, 2018 3.060 3.150 2.975 3.060 533,000 -0.01(-0.33%)
Sep 14, 2018 3.120 3.150 3.010 3.070 439,100 -0.07(-2.23%)
Sep 13, 2018 3.180 3.300 3.120 3.140 353,861 -0.04(-1.26%)
Sep 12, 2018 3.230 3.230 3.110 3.180 395,074 -0.04(-1.24%)
Sep 11, 2018 3.260 3.310 3.180 3.220 537,271 -0.06(-1.83%)
Sep 10, 2018 3.270 3.308 3.140 3.280 514,110 +0.02(+0.61%)
Sep 07, 2018 3.320 3.350 3.140 3.260 732,200 -0.05(-1.51%)
Sep 06, 2018 3.470 3.558 3.270 3.310 1,331,429 +0.08(+2.48%)
Sep 05, 2018 3.460 3.490 3.210 3.230 1,041,598 -0.26(-7.45%)
Sep 04, 2018 3.550 3.550 3.340 3.490 1,096,176 -0.05(-1.41%)
Aug 31, 2018 3.540 3.540 3.540 0 +0.12(+3.51%)
Aug 30, 2018 3.450 3.520 3.370 3.420 935,178 -0.07(-2.01%)
Aug 29, 2018 3.540 3.570 3.370 3.490 1,492,214 -0.03(-0.85%)
Aug 28, 2018 3.290 3.610 2.920 3.520 7,012,446 +0.11(+3.23%)
Aug 27, 2018 3.200 3.450 3.120 3.410 2,457,162 +0.31(+10.00%)
Aug 24, 2018 3.050 3.150 3.050 3.100 813,400 +0.07(+2.31%)
Aug 23, 2018 3.100 3.200 3.010 3.030 671,504 -0.07(-2.26%)
Aug 22, 2018 3.140 3.324 3.040 3.100 1,315,016 -0.04(-1.27%)
Aug 21, 2018 2.940 3.230 2.940 3.140 1,008,982 +0.21(+7.17%)
Aug 20, 2018 2.850 2.990 2.670 2.930 1,216,789 +0.08(+2.81%)
Aug 17, 2018 2.940 2.950 2.850 2.850 713,900 -0.10(-3.39%)
Aug 16, 2018 3.080 3.160 2.860 2.950 942,788 -0.14(-4.53%)
Aug 15, 2018 3.070 3.170 2.970 3.090 669,782 -0.01(-0.32%)
Aug 14, 2018 3.100 3.200 3.040 3.100 822,485 +0.01(+0.32%)
Aug 13, 2018 3.190 3.220 3.050 3.090 772,237 -0.13(-4.04%)
Aug 10, 2018 3.360 3.400 3.210 3.220 524,300 -0.14(-4.17%)
Aug 09, 2018 3.270 3.400 3.252 3.360 497,951 +0.11(+3.38%)
Aug 08, 2018 3.200 3.340 3.190 3.250 435,581 +0.04(+1.25%)
Aug 07, 2018 3.210 3.299 3.170 3.210 544,134 +0.01(+0.31%)
Aug 06, 2018 3.050 3.220 2.930 3.200 786,340 +0.23(+7.74%)
Aug 03, 2018 2.920 3.050 2.910 2.970 522,700 +0.14(+4.95%)
Aug 02, 2018 2.830 2.860 2.750 2.830 579,921 -0.01(-0.35%)
Aug 01, 2018 2.850 2.900 2.800 2.840 449,738 -0.03(-1.05%)
Jul 31, 2018 2.880 2.945 2.830 2.870 515,434 -0.03(-1.03%)
Jul 30, 2018 2.850 3.015 2.786 2.900 640,516 +0.05(+1.75%)
Jul 27, 2018 3.010 3.130 2.725 2.850 2,340,100 +0.06(+2.15%)
Jul 26, 2018 2.860 2.940 2.780 2.790 659,792 -0.08(-2.79%)
Jul 25, 2018 2.990 3.053 2.830 2.870 966,643 -0.12(-4.01%)
Jul 24, 2018 3.080 3.160 2.970 2.990 869,243 -0.10(-3.24%)
Jul 23, 2018 3.040 3.150 2.925 3.090 969,787 +0.05(+1.64%)
Jul 20, 2018 3.150 3.030 3.040 456,164 -0.05(-1.62%)
Jul 19, 2018 3.250 3.250 3.050 3.090 920,514 -0.12(-3.74%)
Jul 18, 2018 3.130 3.210 3.030 3.210 978,990 +0.10(+3.22%)
Jul 17, 2018 3.350 3.390 3.060 3.110 1,284,100 -0.23(-6.89%)
Jul 16, 2018 3.640 3.650 3.150 3.340 1,662,670 -0.28(-7.73%)
Jul 13, 2018 3.740 3.530 3.620 519,248 -0.06(-1.63%)
Jul 12, 2018 3.768 3.600 3.680 507,476 +0.03(+0.82%)
Jul 11, 2018 3.700 3.720 3.606 3.650 435,690 -0.07(-1.88%)
Jul 10, 2018 3.880 3.890 3.600 3.720 518,802 -0.13(-3.38%)
Jul 09, 2018 3.900 3.980 3.810 3.850 435,500 -0.01(-0.26%)
Jul 06, 2018 3.970 3.810 3.860 445,086 -0.02(-0.52%)
Jul 05, 2018 3.930 3.960 3.780 3.880 658,269 -0.03(-0.77%)
Jul 03, 2018 3.910 3.910 3.910 0 +0.11(+2.89%)
Jul 02, 2018 3.570 3.810 3.480 3.800 726,369 +0.23(+6.44%)
Jun 29, 2018 3.490 3.630 3.440 3.570 542,266 +0.09(+2.59%)
Jun 28, 2018 3.540 3.570 3.370 3.480 480,084 -0.07(-1.97%)
Jun 27, 2018 3.780 3.811 3.520 3.550 713,186 -0.22(-5.84%)
Jun 26, 2018 3.890 3.950 3.650 3.770 808,300 -0.11(-2.84%)
Jun 25, 2018 3.990 3.990 3.810 3.880 627,654 -0.13(-3.24%)
Jun 22, 2018 3.990 4.027 3.760 4.010 1,244,681 +0.02(+0.50%)
Jun 21, 2018 4.300 4.310 3.950 3.990 872,807 -0.31(-7.21%)
Jun 20, 2018 4.280 4.350 4.210 4.300 1,014,530 +0.05(+1.18%)
Jun 19, 2018 4.190 4.325 4.130 4.250 438,459 +0.06(+1.43%)
Jun 18, 2018 4.210 4.330 4.150 4.190 547,649 -0.07(-1.64%)
Jun 15, 2018 4.250 4.200 4.260 1,369,120 +0.01(+0.24%)
Jun 14, 2018 4.010 4.340 4.000 4.250 1,724,481 +0.27(+6.78%)
Jun 13, 2018 3.950 4.020 3.910 3.980 520,873 +0.03(+0.76%)
Jun 12, 2018 3.940 4.090 3.910 3.950 1,111,449 +0.02(+0.51%)
Jun 11, 2018 3.880 4.120 3.820 3.930 1,886,757 +0.19(+5.08%)
Jun 08, 2018 3.720 3.780 3.700 3.740 206,910 +0.01(+0.27%)
Jun 07, 2018 3.810 3.820 3.690 3.730 252,142 -0.06(-1.58%)
Jun 06, 2018 3.720 3.790 3.690 3.790 234,928 +0.06(+1.61%)
Jun 05, 2018 3.770 3.830 3.680 3.730 230,780 -0.05(-1.32%)
Jun 04, 2018 3.730 3.840 3.680 3.780 282,086 +0.04(+1.07%)
Jun 01, 2018 3.750 3.810 3.690 3.740 298,278 +0.01(+0.27%)
May 31, 2018 3.720 3.760 3.660 3.730 295,458 +0.05(+1.36%)
May 30, 2018 3.700 3.780 3.630 3.680 349,084 -0.02(-0.54%)
May 29, 2018 3.750 3.810 3.690 3.700 360,653 -0.03(-0.80%)
May 25, 2018 3.730 3.730 3.730 0 +0.07(+1.91%)
May 24, 2018 3.680 3.700 3.600 3.660 302,724 -0.02(-0.54%)
May 23, 2018 3.640 3.785 3.600 3.680 538,855 +0.05(+1.38%)
May 22, 2018 3.560 3.680 3.540 3.630 210,642 +0.07(+1.97%)
May 21, 2018 3.660 3.750 3.432 3.560 517,245 -0.11(-3.00%)
May 18, 2018 3.680 3.760 3.630 3.670 354,823 +0.01(+0.27%)
May 17, 2018 3.850 3.989 3.620 3.660 650,594 -0.21(-5.43%)
May 16, 2018 3.770 3.950 3.680 3.870 739,625 +0.12(+3.20%)
May 15, 2018 3.700 3.790 3.500 3.750 895,363 +0.05(+1.35%)
May 14, 2018 3.450 3.739 3.450 3.700 790,292 +0.27(+7.87%)
May 11, 2018 3.350 3.430 3.300 3.430 382,347 +0.08(+2.39%)
May 10, 2018 3.370 3.463 3.300 3.350 308,392 -0.01(-0.30%)
May 09, 2018 3.510 3.520 3.350 3.360 647,275 -0.15(-4.27%)
May 08, 2018 3.640 3.699 3.458 3.510 640,996 -0.13(-3.57%)
May 07, 2018 3.270 3.830 3.240 3.640 1,775,899 +0.41(+12.69%)
May 04, 2018 3.110 3.280 3.100 3.230 863,691 +0.08(+2.54%)
May 03, 2018 3.250 3.270 3.110 3.150 364,506 -0.13(-3.96%)
May 02, 2018 3.250 3.300 3.200 3.280 595,150 +0.03(+0.92%)
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.