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

Conatus Pharmaceutic (NQ: CNAT )

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, 2020 0.3500 0.3600 0.3300 0.3600 206,829 +0.01(+2.89%)
Apr 29, 2020 0.3500 0.3520 0.3402 0.3499 230,681 +0.00(+1.42%)
Apr 28, 2020 0.3400 0.3500 0.3300 0.3450 324,653 +0.00(+0.00%)
Apr 27, 2020 0.3463 0.3480 0.3368 0.3450 137,681 +0.00(+0.85%)
Apr 24, 2020 0.3359 0.3449 0.3302 0.3421 93,300 +0.01(+2.73%)
Apr 23, 2020 0.3400 0.3479 0.3320 0.3330 148,297 -0.00(-1.16%)
Apr 22, 2020 0.3418 0.3450 0.3200 0.3369 212,098 -0.00(-0.91%)
Apr 21, 2020 0.3400 0.3500 0.3300 0.3400 379,733 -0.01(-2.86%)
Apr 20, 2020 0.3200 0.4300 0.3200 0.3500 3,212,891 +0.02(+6.06%)
Apr 17, 2020 0.3300 0.3300 0.3170 0.3300 278,200 +0.02(+6.45%)
Apr 16, 2020 0.3200 0.3200 0.3100 0.3100 182,167 -0.01(-1.59%)
Apr 15, 2020 0.2999 0.3300 0.2978 0.3150 610,308 +0.01(+1.61%)
Apr 14, 2020 0.3100 0.3100 0.3000 0.3100 154,534 +0.00(+1.21%)
Apr 13, 2020 0.2900 0.3100 0.2900 0.3063 216,306 -0.00(-1.07%)
Apr 09, 2020 0.3100 0.3100 0.3044 0.3096 118,300 +0.00(+1.54%)
Apr 08, 2020 0.3010 0.3100 0.2900 0.3049 119,640 +0.00(+0.00%)
Apr 07, 2020 0.3004 0.3100 0.2951 0.3049 78,814 +0.00(+1.63%)
Apr 06, 2020 0.3100 0.3200 0.2900 0.3000 173,708 -0.01(-3.23%)
Apr 03, 2020 0.2985 0.3100 0.2931 0.3100 56,400 +0.02(+5.08%)
Apr 02, 2020 0.2950 0.3100 0.2950 0.2950 169,852 -0.01(-2.96%)
Apr 01, 2020 0.3300 0.3300 0.2934 0.3040 156,763 -0.01(-1.97%)
Mar 31, 2020 0.3000 0.3400 0.2930 0.3101 600,571 +0.01(+1.64%)
Mar 30, 2020 0.3050 0.3100 0.2970 0.3051 193,468 -0.00(-1.58%)
Mar 27, 2020 0.3000 0.3100 0.2900 0.3100 147,900 +0.01(+2.65%)
Mar 26, 2020 0.2900 0.3100 0.2900 0.3020 181,885 +0.00(+1.34%)
Mar 25, 2020 0.3050 0.3050 0.2900 0.2980 248,096 -0.01(-3.87%)
Mar 24, 2020 0.3000 0.3100 0.2800 0.3100 157,550 +0.01(+4.38%)
Mar 23, 2020 0.2900 0.2970 0.2600 0.2970 136,207 +0.01(+4.25%)
Mar 20, 2020 0.2700 0.2900 0.2700 0.2849 406,900 +0.01(+5.52%)
Mar 19, 2020 0.2600 0.2800 0.2600 0.2700 271,817 +0.02(+8.00%)
Mar 18, 2020 0.2900 0.2900 0.2400 0.2500 349,907 -0.04(-12.86%)
Mar 17, 2020 0.2590 0.3000 0.2500 0.2869 326,288 +0.04(+14.76%)
Mar 16, 2020 0.2800 0.3100 0.2300 0.2500 650,408 -0.02(-8.42%)
Mar 13, 2020 0.2535 0.2998 0.2535 0.2730 405,300 +0.00(+0.66%)
Mar 12, 2020 0.3100 0.3299 0.2710 0.2712 459,688 -0.07(-20.66%)
Mar 11, 2020 0.3597 0.3597 0.3300 0.3418 252,388 -0.02(-4.53%)
Mar 10, 2020 0.3600 0.3799 0.3400 0.3580 381,560 -0.00(-1.08%)
Mar 09, 2020 0.3790 0.3790 0.3407 0.3619 626,430 -0.03(-7.44%)
Mar 06, 2020 0.4200 0.4350 0.3877 0.3910 523,500 -0.03(-7.78%)
Mar 05, 2020 0.4259 0.4349 0.4110 0.4240 327,850 +0.00(+0.33%)
Mar 04, 2020 0.4300 0.4400 0.4100 0.4226 443,418 +0.01(+3.07%)
Mar 03, 2020 0.4300 0.4500 0.4025 0.4100 691,197 -0.02(-4.65%)
Mar 02, 2020 0.4000 0.4400 0.3800 0.4300 1,053,205 +0.03(+8.83%)
Feb 28, 2020 0.3800 0.4000 0.3652 0.3951 729,000 +0.02(+3.97%)
Feb 27, 2020 0.4100 0.4100 0.3700 0.3800 610,237 -0.03(-7.20%)
Feb 26, 2020 0.4137 0.4290 0.4050 0.4095 284,436 -0.00(-0.22%)
Feb 25, 2020 0.4405 0.4494 0.4020 0.4104 512,120 -0.03(-6.73%)
Feb 24, 2020 0.4560 0.4719 0.4400 0.4400 353,086 -0.03(-5.52%)
Feb 21, 2020 0.4311 0.4760 0.4270 0.4657 914,000 +0.03(+7.06%)
Feb 20, 2020 0.4500 0.4500 0.4323 0.4350 339,966 -0.00(-0.23%)
Feb 19, 2020 0.4386 0.4600 0.4311 0.4360 292,951 -0.00(-0.11%)
Feb 18, 2020 0.4430 0.4544 0.4300 0.4365 289,259 -0.01(-1.47%)
Feb 14, 2020 0.4432 0.4500 0.4218 0.4430 305,800 +0.00(+0.68%)
Feb 13, 2020 0.4563 0.4600 0.4125 0.4400 690,977 -0.01(-2.22%)
Feb 12, 2020 0.4800 0.4800 0.4500 0.4500 506,197 -0.03(-6.25%)
Feb 11, 2020 0.5000 0.5194 0.4600 0.4800 1,334,373 -0.01(-2.54%)
Feb 10, 2020 0.4500 0.4990 0.4400 0.4925 1,736,153 +0.04(+9.01%)
Feb 07, 2020 0.4320 0.4599 0.4310 0.4518 1,044,300 +0.02(+5.07%)
Feb 06, 2020 0.4300 0.4500 0.4100 0.4300 1,230,291 +0.01(+1.20%)
Feb 05, 2020 0.4120 0.4299 0.4071 0.4249 726,675 +0.01(+3.63%)
Feb 04, 2020 0.4080 0.4200 0.4000 0.4100 751,152 -0.00(-0.61%)
Feb 03, 2020 0.4368 0.4368 0.4050 0.4125 775,084 -0.02(-5.39%)
Jan 31, 2020 0.4120 0.4400 0.4001 0.4360 975,900 +0.01(+3.51%)
Jan 30, 2020 0.4497 0.4500 0.3500 0.4212 2,012,566 -0.05(-10.38%)
Jan 29, 2020 0.5500 0.5700 0.4600 0.4700 6,946,186 +0.06(+14.63%)
Jan 28, 2020 0.4000 0.4100 0.4000 0.4100 2,326,703 +0.01(+3.80%)
Jan 27, 2020 0.4030 0.4122 0.3800 0.3950 898,936 -0.02(-4.17%)
Jan 24, 2020 0.4296 0.4394 0.4000 0.4122 714,400 -0.01(-2.44%)
Jan 23, 2020 0.4405 0.4405 0.4200 0.4225 262,045 -0.02(-3.65%)
Jan 22, 2020 0.4461 0.4700 0.4180 0.4385 659,847 -0.01(-2.56%)
Jan 21, 2020 0.4300 0.4800 0.4300 0.4500 2,974,799 +0.02(+4.31%)
Jan 17, 2020 0.4225 0.4540 0.4201 0.4314 1,729,200 +0.01(+2.71%)
Jan 16, 2020 0.4200 0.4300 0.4100 0.4200 427,005 +0.00(+0.77%)
Jan 15, 2020 0.4080 0.4189 0.4000 0.4168 322,360 +0.02(+4.02%)
Jan 14, 2020 0.3950 0.4050 0.3930 0.4007 245,529 +0.00(+1.21%)
Jan 13, 2020 0.4032 0.4056 0.3920 0.3959 378,586 -0.01(-2.39%)
Jan 10, 2020 0.4000 0.4198 0.3950 0.4056 492,300 +0.01(+1.40%)
Jan 09, 2020 0.3900 0.4200 0.3900 0.4000 441,706 -0.00(-0.99%)
Jan 08, 2020 0.4000 0.4201 0.4000 0.4040 597,007 -0.02(-3.81%)
Jan 07, 2020 0.4100 0.4300 0.4100 0.4200 556,055 +0.01(+2.31%)
Jan 06, 2020 0.4250 0.4540 0.3838 0.4105 3,477,482 -0.01(-2.49%)
Jan 03, 2020 0.3900 0.4240 0.3800 0.4210 1,612,900 +0.03(+7.12%)
Jan 02, 2020 0.4000 0.4000 0.3799 0.3930 665,764 -0.01(-1.75%)
Dec 31, 2019 0.3704 0.4080 0.3680 0.4000 2,682,800 +0.02(+6.61%)
Dec 30, 2019 0.3700 0.3800 0.3646 0.3752 470,014 +0.00(+0.00%)
Dec 27, 2019 0.3733 0.3800 0.3700 0.3752 372,200 -0.00(-1.26%)
Dec 26, 2019 0.3800 0.3860 0.3700 0.3800 290,501 +0.00(+0.26%)
Dec 24, 2019 0.3764 0.3790 0.3702 0.3790 171,700 +0.00(+0.69%)
Dec 23, 2019 0.3699 0.3850 0.3630 0.3764 764,080 +0.01(+3.32%)
Dec 20, 2019 0.3798 0.3798 0.3620 0.3643 346,300 -0.01(-2.85%)
Dec 19, 2019 0.3755 0.3800 0.3700 0.3750 367,319 -0.01(-1.32%)
Dec 18, 2019 0.3700 0.3800 0.3600 0.3800 496,929 +0.01(+3.09%)
Dec 17, 2019 0.3577 0.3795 0.3561 0.3686 513,437 +0.01(+3.54%)
Dec 16, 2019 0.3603 0.3700 0.3512 0.3560 441,097 -0.00(-1.11%)
Dec 13, 2019 0.3800 0.3800 0.3400 0.3600 540,600 -0.02(-4.05%)
Dec 12, 2019 0.3900 0.3965 0.3600 0.3752 980,611 -0.02(-3.92%)
Dec 11, 2019 0.3850 0.3911 0.3800 0.3905 518,823 +0.00(+0.13%)
Dec 10, 2019 0.3700 0.3900 0.3700 0.3900 545,862 +0.02(+4.78%)
Dec 09, 2019 0.3700 0.3770 0.3600 0.3722 406,355 +0.00(+0.87%)
Dec 06, 2019 0.3788 0.3800 0.3615 0.3690 497,200 -0.01(-1.86%)
Dec 05, 2019 0.3515 0.3890 0.3515 0.3760 1,375,061 +0.02(+6.46%)
Dec 04, 2019 0.3500 0.3600 0.3500 0.3532 370,984 +0.00(+1.23%)
Dec 03, 2019 0.3700 0.3700 0.3410 0.3489 376,290 -0.01(-1.72%)
Dec 02, 2019 0.3700 0.3702 0.3505 0.3550 406,385 -0.01(-3.95%)
Nov 29, 2019 0.3525 0.3720 0.3452 0.3696 531,600 +0.02(+5.39%)
Nov 27, 2019 0.3400 0.3580 0.3360 0.3507 635,100 +0.01(+1.77%)
Nov 26, 2019 0.3378 0.3580 0.3300 0.3446 672,545 +0.00(+0.41%)
Nov 25, 2019 0.3500 0.3549 0.3320 0.3432 470,451 -0.00(-0.12%)
Nov 22, 2019 0.3400 0.3549 0.3300 0.3436 585,100 +0.01(+3.81%)
Nov 21, 2019 0.3248 0.3400 0.3248 0.3310 113,414 +0.00(+1.50%)
Nov 20, 2019 0.3373 0.3500 0.3170 0.3261 280,084 -0.01(-2.63%)
Nov 19, 2019 0.3315 0.3480 0.3300 0.3349 160,460 +0.00(+1.48%)
Nov 18, 2019 0.3300 0.3300 0.3200 0.3300 367,712 +0.00(+0.00%)
Nov 15, 2019 0.3300 0.3359 0.3252 0.3300 184,600 +0.00(+0.00%)
Nov 14, 2019 0.3280 0.3400 0.3240 0.3300 229,461 +0.00(+0.92%)
Nov 13, 2019 0.3300 0.3362 0.3200 0.3270 262,870 -0.00(-0.94%)
Nov 12, 2019 0.3489 0.3489 0.3301 0.3301 283,836 -0.01(-3.73%)
Nov 11, 2019 0.3417 0.3450 0.3360 0.3429 334,624 +0.00(+0.26%)
Nov 08, 2019 0.3370 0.3450 0.3370 0.3420 173,000 +0.00(+0.59%)
Nov 07, 2019 0.3520 0.3520 0.3370 0.3400 283,737 -0.01(-4.23%)
Nov 06, 2019 0.3474 0.3550 0.3304 0.3550 515,639 +0.01(+2.45%)
Nov 05, 2019 0.3492 0.3500 0.3411 0.3465 221,576 -0.00(-1.00%)
Nov 04, 2019 0.3500 0.3590 0.3453 0.3500 172,672 -0.01(-1.63%)
Nov 01, 2019 0.3434 0.3585 0.3404 0.3558 274,400 +0.02(+4.65%)
Oct 31, 2019 0.3441 0.3441 0.3360 0.3400 183,657 -0.00(-1.05%)
Oct 30, 2019 0.3400 0.3480 0.3352 0.3436 225,990 +0.00(+1.03%)
Oct 29, 2019 0.3472 0.3600 0.3360 0.3401 549,914 -0.01(-2.04%)
Oct 28, 2019 0.3380 0.3490 0.3324 0.3472 291,937 +0.01(+1.46%)
Oct 25, 2019 0.3386 0.3500 0.3301 0.3422 311,300 +0.00(+1.12%)
Oct 24, 2019 0.3500 0.3590 0.3351 0.3384 527,971 -0.01(-2.67%)
Oct 23, 2019 0.3400 0.3550 0.3315 0.3477 225,080 +0.01(+2.72%)
Oct 22, 2019 0.3451 0.3600 0.3250 0.3385 656,775 -0.01(-1.57%)
Oct 21, 2019 0.3742 0.3799 0.3430 0.3439 723,563 -0.03(-8.61%)
Oct 18, 2019 0.3800 0.4044 0.3620 0.3763 1,776,400 -0.00(-0.45%)
Oct 17, 2019 0.3651 0.3800 0.3420 0.3780 1,215,710 +0.02(+5.00%)
Oct 16, 2019 0.3350 0.3630 0.3315 0.3600 1,141,314 +0.02(+6.04%)
Oct 15, 2019 0.3400 0.3490 0.3292 0.3395 905,912 +0.00(+0.65%)
Oct 14, 2019 0.3300 0.3430 0.3300 0.3373 273,280 +0.01(+2.21%)
Oct 11, 2019 0.3400 0.3417 0.3300 0.3300 249,300 +0.00(+1.51%)
Oct 10, 2019 0.3400 0.3490 0.3251 0.3251 377,590 +0.00(+0.00%)
Oct 09, 2019 0.3350 0.3390 0.3251 0.3251 184,920 +0.00(+0.93%)
Oct 08, 2019 0.3490 0.3490 0.3221 0.3221 549,809 -0.03(-7.81%)
Oct 07, 2019 0.3219 0.3674 0.3130 0.3494 1,793,669 +0.03(+9.19%)
Oct 04, 2019 0.3130 0.3250 0.3130 0.3200 181,900 +0.01(+3.86%)
Oct 03, 2019 0.3120 0.3175 0.3050 0.3081 185,086 -0.00(-1.25%)
Oct 02, 2019 0.3182 0.3198 0.3051 0.3120 330,336 -0.02(-5.20%)
Oct 01, 2019 0.3260 0.3329 0.3100 0.3291 703,573 +0.01(+4.48%)
Sep 30, 2019 0.3215 0.3215 0.3126 0.3150 719,421 -0.00(-0.76%)
Sep 27, 2019 0.3221 0.3249 0.3117 0.3174 434,500 -0.01(-2.34%)
Sep 26, 2019 0.3200 0.3270 0.3100 0.3250 448,513 +0.01(+1.69%)
Sep 25, 2019 0.3292 0.3292 0.3050 0.3196 1,089,846 -0.02(-5.44%)
Sep 24, 2019 0.3495 0.3701 0.3365 0.3380 775,284 -0.01(-2.03%)
Sep 23, 2019 0.3423 0.3480 0.3380 0.3450 240,252 +0.00(+1.17%)
Sep 20, 2019 0.3700 0.3750 0.3400 0.3410 527,100 -0.03(-7.84%)
Sep 19, 2019 0.3800 0.3800 0.3600 0.3700 194,471 -0.01(-2.50%)
Sep 18, 2019 0.3750 0.3800 0.3600 0.3795 408,890 +0.01(+3.38%)
Sep 17, 2019 0.3900 0.3950 0.3563 0.3671 621,677 -0.02(-4.87%)
Sep 16, 2019 0.3877 0.4000 0.3716 0.3859 612,806 +0.00(+0.23%)
Sep 13, 2019 0.3700 0.3899 0.3530 0.3850 1,071,700 +0.01(+4.03%)
Sep 12, 2019 0.4200 0.4200 0.3650 0.3701 1,997,338 -0.05(-10.93%)
Sep 11, 2019 0.3600 0.4367 0.3421 0.4155 5,057,011 +0.06(+15.42%)
Sep 10, 2019 0.3300 0.3600 0.3300 0.3600 962,358 +0.02(+6.95%)
Sep 09, 2019 0.3400 0.3465 0.3200 0.3366 1,065,362 +0.00(+0.66%)
Sep 06, 2019 0.3400 0.3469 0.3320 0.3344 889,500 -0.00(-0.21%)
Sep 05, 2019 0.3299 0.3495 0.3197 0.3351 1,324,834 +0.01(+2.20%)
Sep 04, 2019 0.3175 0.3299 0.3110 0.3279 526,729 +0.01(+4.10%)
Sep 03, 2019 0.3350 0.3366 0.3061 0.3150 1,039,310 -0.03(-7.89%)
Aug 30, 2019 0.3169 0.3560 0.3053 0.3420 2,553,300 +0.03(+10.25%)
Aug 29, 2019 0.3200 0.3200 0.3055 0.3102 264,966 -0.01(-3.06%)
Aug 28, 2019 0.3000 0.3295 0.2927 0.3200 919,995 +0.01(+3.76%)
Aug 27, 2019 0.2900 0.3098 0.2900 0.3084 227,881 -0.00(-0.52%)
Aug 26, 2019 0.2999 0.3100 0.2904 0.3100 207,434 +0.01(+3.40%)
Aug 23, 2019 0.3094 0.3116 0.2997 0.2998 140,300 -0.01(-3.10%)
Aug 22, 2019 0.3100 0.3183 0.3073 0.3094 144,526 -0.00(-0.19%)
Aug 21, 2019 0.3200 0.3200 0.3100 0.3100 193,931 -0.01(-2.88%)
Aug 20, 2019 0.3200 0.3300 0.3000 0.3192 328,291 -0.00(-0.25%)
Aug 19, 2019 0.3100 0.3400 0.3000 0.3200 713,035 +0.01(+3.90%)
Aug 16, 2019 0.3000 0.3093 0.2902 0.3080 265,600 +0.01(+2.67%)
Aug 15, 2019 0.3025 0.3200 0.2600 0.3000 1,050,909 +0.00(+0.67%)
Aug 14, 2019 0.2980 0.2980 0.2501 0.2980 715,506 -0.01(-1.65%)
Aug 13, 2019 0.2991 0.3082 0.2980 0.3030 223,090 +0.00(+1.17%)
Aug 12, 2019 0.3003 0.3100 0.2980 0.2995 123,933 -0.00(-0.96%)
Aug 09, 2019 0.3049 0.3100 0.2900 0.3024 279,900 +0.00(+0.80%)
Aug 08, 2019 0.2930 0.3048 0.2912 0.3000 432,956 +0.01(+3.45%)
Aug 07, 2019 0.3100 0.3200 0.2800 0.2900 846,377 -0.02(-5.69%)
Aug 06, 2019 0.3110 0.3200 0.3000 0.3075 475,252 -0.00(-0.84%)
Aug 05, 2019 0.3249 0.3288 0.3050 0.3101 355,912 -0.02(-6.60%)
Aug 02, 2019 0.3100 0.3400 0.3051 0.3320 1,690,300 +0.02(+7.10%)
Aug 01, 2019 0.3300 0.3400 0.3100 0.3100 341,709 -0.01(-3.13%)
Jul 31, 2019 0.3200 0.3400 0.3100 0.3200 363,782 +0.00(+0.00%)
Jul 30, 2019 0.3200 0.3300 0.3100 0.3200 624,019 +0.01(+3.13%)
Jul 29, 2019 0.3127 0.3400 0.3050 0.3103 685,084 -0.00(-0.96%)
Jul 26, 2019 0.3100 0.3200 0.3050 0.3133 243,000 +0.00(+1.06%)
Jul 25, 2019 0.3500 0.3500 0.2900 0.3100 1,200,545 -0.04(-11.93%)
Jul 24, 2019 0.3000 0.3900 0.3000 0.3520 2,155,842 +0.05(+15.33%)
Jul 23, 2019 0.3200 0.3250 0.3000 0.3052 592,796 +0.00(+0.56%)
Jul 22, 2019 0.3284 0.3348 0.3010 0.3035 348,697 -0.02(-5.77%)
Jul 19, 2019 0.3300 0.3410 0.3200 0.3221 431,000 -0.01(-2.39%)
Jul 18, 2019 0.3276 0.3399 0.3120 0.3300 339,546 +0.01(+2.20%)
Jul 17, 2019 0.3198 0.3400 0.2980 0.3229 807,117 +0.00(+1.41%)
Jul 16, 2019 0.3277 0.3400 0.3150 0.3184 599,078 -0.01(-2.09%)
Jul 15, 2019 0.3336 0.3550 0.3200 0.3252 1,204,938 -0.02(-4.97%)
Jul 12, 2019 0.4200 0.4300 0.3340 0.3422 3,255,600 -0.11(-23.96%)
Jul 11, 2019 0.3250 0.4649 0.3128 0.4500 6,898,669 +0.12(+38.46%)
Jul 10, 2019 0.3135 0.3371 0.3000 0.3250 1,362,054 +0.02(+5.11%)
Jul 09, 2019 0.2989 0.3187 0.2900 0.3092 640,619 +0.01(+3.10%)
Jul 08, 2019 0.3180 0.3192 0.2800 0.2999 1,178,405 -0.01(-2.25%)
Jul 05, 2019 0.3290 0.3290 0.3000 0.3068 1,096,200 -0.02(-7.03%)
Jul 03, 2019 0.2800 0.3426 0.2731 0.3300 2,767,400 +0.04(+13.79%)
Jul 02, 2019 0.2900 0.2900 0.2600 0.2900 858,159 +0.02(+9.23%)
Jul 01, 2019 0.2800 0.2895 0.2620 0.2655 1,116,527 +0.01(+2.08%)
Jun 28, 2019 0.2700 0.2890 0.2601 0.2601 1,661,200 -0.03(-10.16%)
Jun 27, 2019 0.2724 0.3300 0.2500 0.2895 5,043,903 +0.01(+2.30%)
Jun 26, 2019 0.3000 0.3199 0.2805 0.2830 3,199,495 -0.01(-2.45%)
Jun 25, 2019 0.3500 0.3953 0.2800 0.2901 9,177,334 -0.63(-68.54%)
Jun 24, 2019 0.9310 0.9500 0.8600 0.9220 1,130,011 +0.00(+0.09%)
Jun 21, 2019 0.9800 0.9824 0.9103 0.9212 261,500 -0.08(-7.88%)
Jun 20, 2019 1.020 1.030 0.9800 1.000 430,161 +0.01(+1.00%)
Jun 19, 2019 0.9300 1.070 0.8300 0.9901 1,142,660 +0.05(+5.33%)
Jun 18, 2019 0.7350 1.030 0.7270 0.9400 1,610,235 +0.23(+32.02%)
Jun 17, 2019 0.7775 0.7800 0.7100 0.7120 306,952 -0.06(-7.51%)
Jun 14, 2019 0.7615 0.7778 0.7200 0.7698 121,000 +0.01(+1.09%)
Jun 13, 2019 0.7201 0.7800 0.7200 0.7615 137,418 +0.03(+4.29%)
Jun 12, 2019 0.8000 0.8000 0.7200 0.7302 192,810 -0.02(-2.30%)
Jun 11, 2019 0.7700 0.7700 0.7325 0.7474 86,033 -0.01(-1.59%)
Jun 10, 2019 0.7500 0.7798 0.7320 0.7595 113,196 +0.00(+0.01%)
Jun 07, 2019 0.7320 0.7600 0.7320 0.7594 130,800 +0.03(+3.74%)
Jun 06, 2019 0.7900 0.7950 0.7320 0.7320 203,249 -0.06(-7.34%)
Jun 05, 2019 0.7900 0.8300 0.7597 0.7900 137,157 -0.01(-1.25%)
Jun 04, 2019 0.7700 0.8200 0.7500 0.8000 98,061 +0.03(+3.90%)
Jun 03, 2019 0.7500 0.7777 0.7353 0.7700 182,827 -0.00(-0.31%)
May 31, 2019 0.7970 0.8008 0.7500 0.7724 188,200 -0.03(-3.55%)
May 30, 2019 0.8300 0.8300 0.7850 0.8008 163,085 -0.03(-4.10%)
May 29, 2019 0.8200 0.8351 0.7900 0.8350 107,472 -0.00(-0.01%)
May 28, 2019 0.8220 0.8399 0.8000 0.8351 139,301 +0.00(+0.01%)
May 24, 2019 0.8145 0.8500 0.8100 0.8350 127,400 +0.03(+3.99%)
May 23, 2019 0.8400 0.8498 0.7701 0.8030 347,053 -0.05(-5.35%)
May 22, 2019 0.8590 0.8810 0.8248 0.8484 114,152 -0.01(-1.23%)
May 21, 2019 0.8543 0.8810 0.8291 0.8590 102,922 +0.01(+1.64%)
May 20, 2019 0.8500 0.8785 0.8200 0.8451 218,648 -0.01(-1.73%)
May 17, 2019 0.8800 0.8999 0.8500 0.8600 283,900 -0.03(-3.21%)
May 16, 2019 0.9000 0.9450 0.8802 0.8885 232,343 -0.02(-2.58%)
May 15, 2019 0.9184 0.9600 0.8720 0.9120 286,003 -0.01(-0.87%)
May 14, 2019 0.8800 0.9300 0.8500 0.9200 213,113 +0.05(+5.75%)
May 13, 2019 0.8600 0.9000 0.8500 0.8700 253,415 -0.00(-0.34%)
May 10, 2019 0.8900 0.9201 0.8600 0.8730 603,600 -0.04(-4.07%)
May 09, 2019 0.9140 0.9187 0.8700 0.9100 187,660 -0.01(-0.95%)
May 08, 2019 0.8800 0.9200 0.8619 0.9187 213,127 +0.06(+6.83%)
May 07, 2019 0.9300 0.9300 0.8500 0.8600 619,080 -0.08(-8.79%)
May 06, 2019 0.8571 0.9700 0.8550 0.9429 545,726 +0.04(+4.77%)
May 03, 2019 0.7700 0.9000 0.7600 0.9000 750,200 +0.05(+5.88%)
May 02, 2019 0.8465 0.8570 0.8100 0.8500 193,328 +0.02(+2.41%)
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.