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

Dbv Technologies ADR (NQ: DBVT )

0.5910 +0.0147 (+2.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 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, 2022 1.270 1.300 1.250 1.290 23,620 +0.01(+0.78%)
Apr 28, 2022 1.290 1.330 1.260 1.280 23,738 -0.02(-1.54%)
Apr 27, 2022 1.310 1.340 1.280 1.300 23,833 -0.06(-4.41%)
Apr 26, 2022 1.350 1.370 1.350 1.360 13,866 -0.01(-0.73%)
Apr 25, 2022 1.390 1.390 1.350 1.370 35,831 -0.01(-0.72%)
Apr 22, 2022 1.400 1.400 1.355 1.380 37,248 +0.02(+1.47%)
Apr 21, 2022 1.420 1.450 1.330 1.360 61,942 -0.05(-3.55%)
Apr 20, 2022 1.440 1.440 1.410 1.410 31,016 -0.03(-2.08%)
Apr 19, 2022 1.420 1.460 1.420 1.440 5,224 +0.01(+0.70%)
Apr 18, 2022 1.470 1.470 1.420 1.430 18,331 -0.01(-0.69%)
Apr 14, 2022 1.470 1.470 1.430 1.440 13,669 -0.04(-2.70%)
Apr 13, 2022 1.470 1.525 1.455 1.480 5,718 +0.02(+1.37%)
Apr 12, 2022 1.460 1.485 1.440 1.460 9,494 -0.02(-1.35%)
Apr 11, 2022 1.500 1.500 1.470 1.480 17,834 -0.04(-2.63%)
Apr 08, 2022 1.510 1.539 1.470 1.520 9,933 +0.01(+0.66%)
Apr 07, 2022 1.510 1.570 1.505 1.510 21,073 -0.11(-6.79%)
Apr 06, 2022 1.570 1.645 1.546 1.620 32,779 -0.04(-2.41%)
Apr 05, 2022 1.640 1.710 1.570 1.660 32,732 -0.02(-1.19%)
Apr 04, 2022 1.640 1.722 1.640 1.680 55,644 +0.09(+5.66%)
Apr 01, 2022 1.590 1.620 1.580 1.590 14,456 +0.00(+0.00%)
Mar 31, 2022 1.600 1.630 1.590 1.590 25,692 -0.04(-2.45%)
Mar 30, 2022 1.570 1.690 1.570 1.630 43,558 +0.05(+3.16%)
Mar 29, 2022 1.570 1.580 1.540 1.580 20,493 -0.01(-0.63%)
Mar 28, 2022 1.500 1.600 1.500 1.590 18,329 +0.01(+0.63%)
Mar 25, 2022 1.500 1.600 1.470 1.580 63,337 -0.02(-1.25%)
Mar 24, 2022 1.540 1.650 1.520 1.600 33,252 +0.05(+3.23%)
Mar 23, 2022 1.540 1.640 1.540 1.550 25,056 -0.03(-1.90%)
Mar 22, 2022 1.530 1.630 1.520 1.580 29,331 +0.04(+2.60%)
Mar 21, 2022 1.560 1.570 1.520 1.540 30,933 -0.14(-8.33%)
Mar 18, 2022 1.500 1.700 1.470 1.680 195,644 +0.18(+12.00%)
Mar 17, 2022 1.500 1.520 1.460 1.500 71,290 +0.08(+5.63%)
Mar 16, 2022 1.430 1.490 1.400 1.420 136,177 +0.03(+2.16%)
Mar 15, 2022 1.420 1.440 1.370 1.390 92,466 +0.03(+2.21%)
Mar 14, 2022 1.490 1.520 1.310 1.360 192,193 -0.02(-1.45%)
Mar 11, 2022 1.420 1.420 1.330 1.380 46,896 +0.00(+0.00%)
Mar 10, 2022 1.380 1.409 1.355 1.380 31,263 +0.00(+0.00%)
Mar 09, 2022 1.320 1.400 1.320 1.380 74,771 +0.07(+5.34%)
Mar 08, 2022 1.260 1.380 1.200 1.310 165,909 +0.09(+7.38%)
Mar 07, 2022 1.240 1.280 1.210 1.220 180,655 -0.12(-8.96%)
Mar 04, 2022 1.400 1.410 1.320 1.340 444,175 -0.41(-23.43%)
Mar 03, 2022 1.510 1.750 1.440 1.750 2,439,121 +0.45(+34.62%)
Mar 02, 2022 1.290 1.330 1.260 1.300 32,105 -0.02(-1.52%)
Mar 01, 2022 1.330 1.369 1.295 1.320 29,958 -0.02(-1.49%)
Feb 28, 2022 1.340 1.370 1.310 1.340 18,600 +0.01(+0.75%)
Feb 25, 2022 1.310 1.380 1.310 1.330 12,731 +0.03(+2.31%)
Feb 24, 2022 1.230 1.300 1.230 1.300 67,281 -0.02(-1.52%)
Feb 23, 2022 1.390 1.400 1.320 1.320 58,319 -0.07(-5.04%)
Feb 22, 2022 1.410 1.410 1.360 1.390 19,560 -0.02(-1.42%)
Feb 18, 2022 1.410 0 -0.04(-2.76%)
Feb 17, 2022 1.480 1.500 1.450 1.450 16,401 -0.03(-2.03%)
Feb 16, 2022 1.440 1.500 1.440 1.480 52,993 +0.02(+1.37%)
Feb 15, 2022 1.440 1.484 1.410 1.460 35,523 +0.05(+3.55%)
Feb 14, 2022 1.440 1.440 1.390 1.410 70,205 -0.05(-3.42%)
Feb 11, 2022 1.490 1.490 1.440 1.460 8,633 -0.02(-1.35%)
Feb 10, 2022 1.490 1.510 1.465 1.480 52,346 -0.04(-2.63%)
Feb 09, 2022 1.492 1.585 1.490 1.520 36,742 +0.00(+0.00%)
Feb 08, 2022 1.500 1.540 1.480 1.520 15,716 +0.02(+1.33%)
Feb 07, 2022 1.480 1.500 1.470 1.500 9,953 -0.03(-1.96%)
Feb 04, 2022 1.500 1.530 1.480 1.530 22,223 +0.02(+1.32%)
Feb 03, 2022 1.510 1.590 1.490 1.510 24,043 -0.01(-0.66%)
Feb 02, 2022 1.590 1.590 1.500 1.520 48,861 -0.06(-3.80%)
Feb 01, 2022 1.560 1.602 1.500 1.580 98,714 +0.05(+3.27%)
Jan 31, 2022 1.420 1.650 1.400 1.530 105,664 +0.13(+9.29%)
Jan 28, 2022 1.410 1.420 1.380 1.400 97,835 -0.04(-2.78%)
Jan 27, 2022 1.500 1.500 1.410 1.440 54,954 -0.03(-2.04%)
Jan 26, 2022 1.520 1.560 1.470 1.470 134,785 -0.04(-2.65%)
Jan 25, 2022 1.510 1.520 1.450 1.510 99,436 +0.04(+2.72%)
Jan 24, 2022 1.480 1.480 1.370 1.470 230,992 -0.10(-6.37%)
Jan 21, 2022 1.620 1.620 1.553 1.570 62,530 -0.03(-1.88%)
Jan 20, 2022 1.590 1.610 1.570 1.600 56,595 -0.03(-1.84%)
Jan 19, 2022 1.560 1.630 1.560 1.630 91,672 -0.02(-1.21%)
Jan 18, 2022 1.650 1.670 1.630 1.650 26,308 +0.01(+0.61%)
Jan 14, 2022 1.640 0 -0.01(-0.61%)
Jan 13, 2022 1.710 1.710 1.650 1.650 112,297 -0.02(-1.20%)
Jan 12, 2022 1.700 1.717 1.670 1.670 28,654 -0.01(-0.60%)
Jan 11, 2022 1.660 1.700 1.660 1.680 54,923 +0.03(+1.82%)
Jan 10, 2022 1.660 1.690 1.633 1.650 91,657 -0.03(-1.79%)
Jan 07, 2022 1.680 1.713 1.680 1.680 366,601 -0.01(-0.59%)
Jan 06, 2022 1.670 1.690 1.630 1.690 48,448 -0.01(-0.59%)
Jan 05, 2022 1.710 1.710 1.660 1.700 39,362 -0.06(-3.41%)
Jan 04, 2022 1.830 1.860 1.736 1.760 107,464 -0.01(-0.56%)
Jan 03, 2022 1.670 1.810 1.660 1.770 608,200 +0.17(+10.62%)
Dec 31, 2021 1.650 1.670 1.590 1.600 495,493 -0.07(-4.19%)
Dec 30, 2021 1.620 1.690 1.600 1.670 512,280 +0.06(+3.73%)
Dec 29, 2021 1.640 1.645 1.610 1.610 171,422 -0.04(-2.42%)
Dec 28, 2021 1.670 1.670 1.630 1.650 179,102 -0.05(-2.94%)
Dec 27, 2021 1.680 1.700 1.640 1.700 435,101 +0.01(+0.59%)
Dec 23, 2021 1.690 1.700 1.650 1.690 905,706 +0.09(+5.62%)
Dec 22, 2021 1.600 1.610 1.550 1.600 5,686,648 +0.21(+15.11%)
Dec 21, 2021 1.850 1.860 1.351 1.390 15,425,197 -1.31(-48.52%)
Dec 20, 2021 2.740 2.740 2.660 2.700 238,630 -0.07(-2.53%)
Dec 17, 2021 2.750 2.800 2.660 2.770 884,648 +0.12(+4.53%)
Dec 16, 2021 2.760 2.778 2.630 2.650 112,226 -0.05(-1.85%)
Dec 15, 2021 2.700 2.730 2.630 2.700 115,225 +0.03(+1.12%)
Dec 14, 2021 2.700 2.750 2.555 2.670 124,783 +0.06(+2.30%)
Dec 13, 2021 2.720 2.720 2.585 2.610 129,121 -0.06(-2.25%)
Dec 10, 2021 2.770 2.780 2.660 2.670 96,355 -0.07(-2.55%)
Dec 09, 2021 2.820 2.860 2.710 2.740 122,538 -0.11(-3.86%)
Dec 08, 2021 2.850 2.930 2.780 2.850 183,385 -0.03(-1.04%)
Dec 07, 2021 2.820 2.950 2.820 2.880 133,923 +0.07(+2.49%)
Dec 06, 2021 2.790 2.850 2.740 2.810 91,917 +0.09(+3.31%)
Dec 03, 2021 2.790 2.790 2.635 2.720 138,069 -0.09(-3.20%)
Dec 02, 2021 2.840 2.865 2.780 2.810 116,970 -0.06(-2.09%)
Dec 01, 2021 3.010 3.030 2.800 2.870 141,983 -0.13(-4.33%)
Nov 30, 2021 3.010 3.040 2.930 3.000 48,563 -0.07(-2.28%)
Nov 29, 2021 3.110 3.110 3.010 3.070 40,593 +0.07(+2.33%)
Nov 26, 2021 2.880 3.030 2.880 3.000 48,517 -0.01(-0.33%)
Nov 24, 2021 2.930 3.060 2.900 3.010 119,421 +0.05(+1.72%)
Nov 23, 2021 2.940 2.990 2.900 2.959 27,435 +0.02(+0.65%)
Nov 22, 2021 2.990 3.010 2.910 2.940 48,094 -0.12(-3.89%)
Nov 19, 2021 3.000 3.090 2.990 3.059 41,519 -0.01(-0.36%)
Nov 18, 2021 3.060 3.070 3.040 3.070 28,968 +0.04(+1.32%)
Nov 17, 2021 3.050 3.060 3.020 3.030 29,453 -0.05(-1.62%)
Nov 16, 2021 3.110 3.110 3.040 3.080 62,422 -0.02(-0.65%)
Nov 15, 2021 3.090 3.160 3.080 3.100 46,505 +0.01(+0.32%)
Nov 12, 2021 3.090 3.100 3.050 3.090 34,557 -0.10(-3.13%)
Nov 11, 2021 3.220 3.290 3.140 3.190 99,150 +0.06(+1.92%)
Nov 10, 2021 3.060 3.130 84,779 +0.00(+0.00%)
Nov 09, 2021 3.120 3.130 3.052 3.130 77,837 +0.00(+0.00%)
Nov 08, 2021 3.000 3.180 2.980 3.130 290,393 +0.12(+3.99%)
Nov 05, 2021 2.980 3.050 2.880 3.010 788,503 +0.01(+0.33%)
Nov 04, 2021 3.010 3.020 2.950 3.000 1,233,458 +0.02(+0.67%)
Nov 03, 2021 3.100 3.100 2.940 2.980 2,568,450 -0.08(-2.61%)
Nov 02, 2021 3.350 3.380 2.990 3.060 3,006,846 -0.19(-5.85%)
Nov 01, 2021 3.390 3.030 3.150 3.250 2,280,078 +0.22(+7.26%)
Oct 29, 2021 3.340 3.340 3.020 3.030 1,840,195 -0.03(-0.98%)
Oct 28, 2021 3.260 3.262 2.960 3.060 1,094,027 -0.54(-15.00%)
Oct 27, 2021 3.830 3.850 3.570 3.600 809,408 -1.45(-28.71%)
Oct 26, 2021 5.090 5.050 140,669 -0.08(-1.56%)
Oct 25, 2021 5.260 5.270 5.100 5.130 75,856 -0.39(-7.07%)
Oct 22, 2021 5.500 5.550 5.410 5.520 27,322 -0.06(-1.08%)
Oct 21, 2021 5.580 5.600 5.500 5.580 75,434 +0.21(+3.91%)
Oct 20, 2021 5.310 5.410 5.300 5.370 28,248 +0.00(+0.00%)
Oct 19, 2021 5.280 5.390 5.280 5.370 24,493 +0.09(+1.70%)
Oct 18, 2021 5.320 5.353 5.220 5.280 40,987 -0.02(-0.38%)
Oct 15, 2021 5.190 5.465 5.190 5.300 83,096 +0.44(+9.05%)
Oct 14, 2021 4.880 4.910 4.860 4.860 16,224 -0.05(-1.02%)
Oct 13, 2021 4.880 4.940 4.870 4.910 10,513 -0.02(-0.41%)
Oct 12, 2021 4.900 4.950 4.860 4.930 18,254 -0.02(-0.40%)
Oct 11, 2021 4.890 5.000 4.890 4.950 13,062 -0.07(-1.39%)
Oct 08, 2021 4.980 5.030 4.920 5.020 84,540 +0.34(+7.26%)
Oct 07, 2021 4.780 4.910 4.675 4.680 143,635 -0.01(-0.21%)
Oct 06, 2021 4.850 4.860 4.680 4.690 55,915 -0.24(-4.87%)
Oct 05, 2021 4.880 4.970 4.880 4.930 45,962 +0.00(+0.00%)
Oct 04, 2021 4.930 4.940 4.777 4.930 45,349 +0.15(+3.14%)
Oct 01, 2021 4.870 4.900 4.776 4.780 30,612 -0.12(-2.45%)
Sep 30, 2021 4.850 5.000 4.850 4.900 37,222 +0.16(+3.38%)
Sep 29, 2021 4.820 4.840 4.740 4.740 41,531 -0.17(-3.46%)
Sep 28, 2021 4.950 4.950 4.830 4.910 25,009 -0.10(-2.00%)
Sep 27, 2021 5.010 5.050 4.989 5.010 34,258 +0.00(+0.00%)
Sep 24, 2021 5.130 5.160 4.870 5.010 104,502 -0.05(-0.99%)
Sep 23, 2021 5.130 5.178 5.030 5.060 42,885 -0.02(-0.39%)
Sep 22, 2021 5.110 5.145 5.060 5.080 23,949 +0.09(+1.80%)
Sep 21, 2021 5.030 5.070 4.990 4.990 36,629 -0.08(-1.58%)
Sep 20, 2021 5.070 5.140 5.000 5.070 118,995 -0.04(-0.78%)
Sep 17, 2021 5.120 5.130 5.060 5.110 51,793 -0.02(-0.39%)
Sep 16, 2021 5.180 5.190 5.090 5.130 36,133 -0.08(-1.54%)
Sep 15, 2021 5.250 5.260 5.150 5.210 29,707 +0.27(+5.47%)
Sep 14, 2021 4.870 5.480 4.840 4.940 230,394 -0.09(-1.79%)
Sep 13, 2021 5.000 5.060 4.870 5.030 71,020 -0.21(-4.01%)
Sep 10, 2021 5.340 5.375 5.220 5.240 103,820 -0.11(-2.06%)
Sep 09, 2021 5.350 5.400 5.320 5.350 39,062 -0.09(-1.65%)
Sep 08, 2021 5.420 5.505 5.350 5.440 13,524 -0.01(-0.18%)
Sep 07, 2021 5.450 5.490 5.380 5.450 27,581 -0.22(-3.88%)
Sep 03, 2021 5.610 5.670 5.570 5.670 38,620 +0.20(+3.66%)
Sep 02, 2021 5.460 5.510 5.440 5.470 22,396 -0.13(-2.32%)
Sep 01, 2021 5.630 5.665 5.490 5.600 61,951 -0.32(-5.41%)
Aug 31, 2021 5.830 5.990 5.830 5.920 79,156 +0.38(+6.86%)
Aug 30, 2021 5.400 5.570 5.390 5.540 61,112 +0.31(+5.93%)
Aug 27, 2021 5.080 5.280 5.070 5.230 22,021 +0.29(+5.87%)
Aug 26, 2021 4.990 4.990 4.920 4.940 28,477 -0.09(-1.79%)
Aug 25, 2021 5.180 5.180 5.030 5.030 31,659 -0.10(-1.95%)
Aug 24, 2021 5.240 5.250 5.110 5.130 52,176 +0.00(+0.00%)
Aug 23, 2021 5.070 5.170 5.070 5.130 24,037 +0.16(+3.22%)
Aug 20, 2021 4.910 5.010 4.910 4.970 25,470 +0.07(+1.43%)
Aug 19, 2021 4.960 4.970 4.880 4.900 39,058 -0.10(-2.00%)
Aug 18, 2021 5.040 5.130 4.970 5.000 52,816 +0.21(+4.38%)
Aug 17, 2021 4.850 4.850 4.730 4.790 45,050 -0.09(-1.84%)
Aug 16, 2021 4.940 5.010 4.880 4.880 73,371 +0.01(+0.21%)
Aug 13, 2021 4.940 4.970 4.850 4.870 10,718 -0.05(-1.02%)
Aug 12, 2021 4.870 5.100 4.850 4.920 155,873 +0.17(+3.58%)
Aug 11, 2021 4.790 4.790 4.720 4.750 14,391 -0.01(-0.21%)
Aug 10, 2021 4.770 4.790 4.745 4.760 39,131 -0.06(-1.24%)
Aug 09, 2021 4.780 4.880 4.750 4.820 33,450 +0.04(+0.84%)
Aug 06, 2021 4.890 4.895 4.710 4.780 104,189 +0.07(+1.49%)
Aug 05, 2021 4.730 4.780 4.680 4.710 95,828 -0.01(-0.21%)
Aug 04, 2021 4.790 4.849 4.660 4.720 116,148 -0.25(-5.03%)
Aug 03, 2021 5.020 5.080 4.820 4.970 143,912 -0.40(-7.45%)
Aug 02, 2021 5.300 5.410 5.300 5.370 101,356 +0.17(+3.27%)
Jul 30, 2021 5.300 5.440 5.200 5.200 72,296 -0.22(-4.06%)
Jul 29, 2021 5.550 5.590 5.335 5.420 64,516 -0.36(-6.23%)
Jul 28, 2021 5.530 5.780 5.510 5.780 63,677 +0.58(+11.15%)
Jul 27, 2021 5.240 5.250 5.150 5.200 46,974 -0.10(-1.89%)
Jul 26, 2021 5.310 5.360 5.300 5.300 21,296 -0.06(-1.12%)
Jul 23, 2021 5.410 5.470 5.310 5.360 51,942 +0.33(+6.56%)
Jul 22, 2021 5.160 5.160 5.030 5.030 24,855 -0.13(-2.51%)
Jul 21, 2021 5.160 5.200 5.100 5.160 28,644 +0.23(+4.66%)
Jul 20, 2021 4.970 5.010 4.795 4.930 76,388 -0.04(-0.80%)
Jul 19, 2021 5.130 5.170 4.870 4.970 202,879 -0.27(-5.15%)
Jul 16, 2021 5.210 5.330 5.190 5.240 29,663 +0.05(+0.96%)
Jul 15, 2021 5.270 5.310 5.150 5.190 48,647 -0.03(-0.57%)
Jul 14, 2021 5.410 5.430 5.210 5.220 44,530 -0.02(-0.38%)
Jul 13, 2021 5.320 5.350 5.240 5.240 32,365 -0.11(-2.06%)
Jul 12, 2021 5.470 5.470 5.310 5.350 22,128 -0.22(-3.95%)
Jul 09, 2021 5.500 5.580 5.410 5.570 32,486 +0.22(+4.11%)
Jul 08, 2021 5.360 5.485 5.310 5.350 63,448 -0.29(-5.14%)
Jul 07, 2021 5.540 5.660 5.540 5.640 135,738 +0.08(+1.44%)
Jul 06, 2021 5.710 5.710 5.540 5.560 35,026 -0.13(-2.28%)
Jul 02, 2021 5.800 5.810 5.640 5.690 36,049 +0.00(+0.00%)
Jul 01, 2021 5.550 5.690 5.540 5.690 62,424 +0.23(+4.21%)
Jun 30, 2021 5.500 5.530 5.460 5.460 60,947 -0.16(-2.85%)
Jun 29, 2021 5.680 5.710 5.580 5.620 67,730 -0.02(-0.35%)
Jun 28, 2021 5.650 5.750 5.640 5.640 45,730 -0.07(-1.23%)
Jun 25, 2021 5.720 5.810 5.680 5.710 33,143 -0.02(-0.35%)
Jun 24, 2021 5.760 5.800 5.695 5.730 47,649 -0.03(-0.52%)
Jun 23, 2021 5.760 5.810 5.720 5.760 34,680 -0.02(-0.35%)
Jun 22, 2021 5.860 5.869 5.780 5.780 70,270 -0.30(-4.93%)
Jun 21, 2021 6.120 6.190 5.980 6.080 53,834 +0.02(+0.33%)
Jun 18, 2021 6.070 6.170 6.060 6.060 26,197 -0.19(-3.04%)
Jun 17, 2021 6.020 6.290 6.020 6.250 91,794 +0.02(+0.32%)
Jun 16, 2021 6.290 6.410 6.170 6.230 49,751 -0.09(-1.42%)
Jun 15, 2021 6.410 6.440 6.270 6.320 43,208 -0.09(-1.40%)
Jun 14, 2021 6.310 6.470 6.280 6.410 80,634 +0.30(+4.91%)
Jun 11, 2021 6.050 6.220 6.050 6.110 62,873 +0.15(+2.52%)
Jun 10, 2021 5.900 6.010 5.870 5.960 40,226 -0.06(-1.00%)
Jun 09, 2021 5.970 6.120 5.960 6.020 103,950 +0.34(+5.99%)
Jun 08, 2021 5.680 5.740 5.572 5.680 75,829 +0.05(+0.89%)
Jun 07, 2021 5.440 5.720 5.437 5.630 38,709 +0.09(+1.62%)
Jun 04, 2021 5.640 5.650 5.480 5.540 54,484 +0.07(+1.28%)
Jun 03, 2021 5.660 5.670 5.450 5.470 117,315 -0.18(-3.19%)
Jun 02, 2021 5.750 5.770 5.650 5.650 122,507 -0.12(-2.08%)
Jun 01, 2021 5.850 5.890 5.740 5.770 94,406 -0.08(-1.37%)
May 28, 2021 5.720 5.870 5.700 5.850 69,189 +0.00(+0.00%)
May 27, 2021 5.900 5.900 5.799 5.850 58,646 -0.04(-0.68%)
May 26, 2021 5.800 5.950 5.730 5.890 102,133 +0.04(+0.68%)
May 25, 2021 5.850 5.910 5.800 5.850 33,915 +0.05(+0.86%)
May 24, 2021 5.920 5.920 5.730 5.800 135,330 -0.30(-4.92%)
May 21, 2021 5.960 6.170 5.945 6.100 153,935 -0.09(-1.45%)
May 20, 2021 6.050 6.240 6.040 6.190 56,372 +0.15(+2.48%)
May 19, 2021 6.100 6.140 5.975 6.040 104,066 -0.49(-7.50%)
May 18, 2021 6.550 6.580 6.450 6.530 45,125 +0.10(+1.56%)
May 17, 2021 6.360 6.540 6.350 6.430 127,333 +0.14(+2.23%)
May 14, 2021 6.080 6.290 6.080 6.290 45,584 +0.29(+4.83%)
May 13, 2021 6.010 6.200 5.940 6.000 99,107 -0.04(-0.66%)
May 12, 2021 6.110 6.144 5.990 6.040 64,626 -0.15(-2.42%)
May 11, 2021 6.210 6.280 6.150 6.190 77,261 -0.03(-0.48%)
May 10, 2021 6.250 6.340 6.160 6.220 106,477 -0.25(-3.86%)
May 07, 2021 6.330 6.530 6.120 6.470 199,755 +0.46(+7.65%)
May 06, 2021 6.330 6.335 5.900 6.010 283,232 -0.40(-6.24%)
May 05, 2021 6.670 6.670 6.220 6.410 356,859 -0.10(-1.54%)
May 04, 2021 6.710 6.750 6.380 6.510 340,320 +0.36(+5.85%)
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.