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

Vitamin Shoppe Inc (NY: VSI )

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 (%)
May 31, 2019 3.600 3.750 3.320 3.740 1,280,400 +0.10(+2.75%)
May 30, 2019 3.680 3.705 3.390 3.640 842,765 -0.03(-0.82%)
May 29, 2019 3.920 3.963 3.540 3.670 788,432 -0.21(-5.41%)
May 28, 2019 3.840 4.130 3.840 3.880 526,821 +0.05(+1.31%)
May 24, 2019 3.980 4.070 3.820 3.830 558,100 -0.12(-3.04%)
May 23, 2019 4.090 4.100 3.790 3.950 635,949 -0.20(-4.82%)
May 22, 2019 4.400 4.400 4.120 4.150 403,378 -0.26(-5.90%)
May 21, 2019 4.520 4.520 4.300 4.410 416,359 -0.10(-2.22%)
May 20, 2019 4.690 4.730 4.400 4.510 479,465 -0.18(-3.84%)
May 17, 2019 4.920 5.040 4.610 4.690 750,100 -0.23(-4.67%)
May 16, 2019 4.780 4.968 4.670 4.920 1,802,345 +0.14(+2.93%)
May 15, 2019 4.910 4.960 4.750 4.780 531,933 -0.17(-3.43%)
May 14, 2019 4.950 4.970 4.750 4.950 690,567 +0.00(+0.00%)
May 13, 2019 4.990 5.070 4.869 4.950 502,611 -0.10(-1.98%)
May 10, 2019 5.000 5.130 4.910 5.050 715,900 +0.00(+0.00%)
May 09, 2019 5.350 5.400 4.940 5.050 778,862 -0.44(-8.01%)
May 08, 2019 5.750 5.880 5.280 5.490 1,023,142 -0.16(-2.83%)
May 07, 2019 5.850 6.030 5.590 5.650 747,158 -0.28(-4.72%)
May 06, 2019 6.150 6.150 5.850 5.930 437,514 -0.32(-5.12%)
May 03, 2019 6.410 6.544 6.190 6.250 355,100 -0.13(-2.04%)
May 02, 2019 5.980 6.410 5.870 6.380 891,115 +0.39(+6.51%)
May 01, 2019 6.270 6.339 5.940 5.990 559,306 -0.29(-4.62%)
Apr 30, 2019 6.310 6.390 6.090 6.280 565,207 -0.04(-0.63%)
Apr 29, 2019 6.310 6.350 6.120 6.320 448,959 +0.00(+0.00%)
Apr 26, 2019 6.410 6.430 6.170 6.320 387,600 -0.17(-2.62%)
Apr 25, 2019 6.630 6.630 6.430 6.490 425,219 -0.17(-2.55%)
Apr 24, 2019 6.590 6.790 6.460 6.660 442,469 +0.02(+0.30%)
Apr 23, 2019 6.420 6.690 6.340 6.640 390,266 +0.23(+3.59%)
Apr 22, 2019 6.570 6.620 6.360 6.410 321,299 -0.16(-2.44%)
Apr 18, 2019 6.690 6.790 6.510 6.570 308,400 -0.03(-0.45%)
Apr 17, 2019 6.610 6.810 6.560 6.600 284,742 +0.07(+1.07%)
Apr 16, 2019 6.300 6.570 6.300 6.530 348,614 +0.21(+3.32%)
Apr 15, 2019 6.370 6.410 6.180 6.320 517,343 -0.13(-2.02%)
Apr 12, 2019 6.750 6.810 6.300 6.450 405,600 -0.29(-4.30%)
Apr 11, 2019 6.930 6.930 6.710 6.740 231,676 -0.18(-2.60%)
Apr 10, 2019 6.880 7.000 6.700 6.920 351,159 +0.07(+1.02%)
Apr 09, 2019 6.880 7.080 6.690 6.850 387,387 -0.06(-0.87%)
Apr 08, 2019 7.330 7.330 6.800 6.910 515,290 -0.33(-4.56%)
Apr 05, 2019 7.300 7.420 7.130 7.240 471,800 +0.00(+0.00%)
Apr 04, 2019 7.160 7.350 7.110 7.240 281,866 +0.02(+0.28%)
Apr 03, 2019 7.230 7.410 7.190 7.220 262,554 -0.01(-0.14%)
Apr 02, 2019 7.130 7.450 7.100 7.230 375,782 +0.07(+0.98%)
Apr 01, 2019 7.080 7.237 6.990 7.160 567,107 +0.12(+1.70%)
Mar 29, 2019 7.190 7.330 6.980 7.040 563,400 -0.14(-1.95%)
Mar 28, 2019 7.470 7.500 6.950 7.180 640,312 -0.27(-3.62%)
Mar 27, 2019 7.380 7.635 7.200 7.450 578,811 -0.03(-0.40%)
Mar 26, 2019 7.510 7.755 7.386 7.480 552,842 +0.02(+0.27%)
Mar 25, 2019 7.990 8.087 7.250 7.460 643,308 -0.42(-5.33%)
Mar 22, 2019 7.750 8.260 7.718 7.880 699,000 +0.12(+1.55%)
Mar 21, 2019 6.840 7.780 6.840 7.760 1,600,593 +0.92(+13.45%)
Mar 20, 2019 6.950 7.030 6.789 6.840 243,966 -0.10(-1.44%)
Mar 19, 2019 6.860 7.170 6.860 6.940 452,977 +0.10(+1.46%)
Mar 18, 2019 6.600 6.860 6.489 6.840 1,049,642 +0.23(+3.48%)
Mar 15, 2019 6.710 6.723 6.220 6.610 1,364,500 -0.10(-1.49%)
Mar 14, 2019 6.840 6.910 6.630 6.710 309,764 -0.18(-2.61%)
Mar 13, 2019 6.950 7.015 6.720 6.890 319,326 -0.01(-0.14%)
Mar 12, 2019 6.990 7.075 6.890 6.900 406,996 -0.09(-1.29%)
Mar 11, 2019 6.850 7.070 6.850 6.990 422,080 +0.14(+2.04%)
Mar 08, 2019 6.940 7.030 6.810 6.850 372,400 -0.13(-1.86%)
Mar 07, 2019 7.010 7.180 6.830 6.980 413,514 -0.03(-0.43%)
Mar 06, 2019 6.860 7.040 6.770 7.010 340,205 +0.18(+2.64%)
Mar 05, 2019 7.140 7.170 6.650 6.830 453,751 -0.31(-4.34%)
Mar 04, 2019 7.380 7.450 6.773 7.140 483,736 -0.20(-2.72%)
Mar 01, 2019 7.460 7.570 7.210 7.340 275,300 -0.03(-0.41%)
Feb 28, 2019 7.370 7.480 7.130 7.370 577,496 +0.00(+0.00%)
Feb 27, 2019 6.890 7.540 6.835 7.370 936,680 +0.41(+5.89%)
Feb 26, 2019 5.910 7.350 5.900 6.960 1,487,627 +1.21(+21.04%)
Feb 25, 2019 5.560 5.850 5.450 5.750 650,757 +0.24(+4.36%)
Feb 22, 2019 5.330 5.700 5.330 5.510 328,700 +0.15(+2.80%)
Feb 21, 2019 5.410 5.410 5.220 5.360 318,656 -0.04(-0.74%)
Feb 20, 2019 5.340 5.490 5.010 5.400 501,925 +0.05(+0.93%)
Feb 19, 2019 5.450 5.500 5.300 5.350 454,557 -0.13(-2.37%)
Feb 15, 2019 5.570 5.570 5.440 5.480 429,000 -0.01(-0.18%)
Feb 14, 2019 5.630 5.666 5.230 5.490 463,611 -0.15(-2.66%)
Feb 13, 2019 5.530 5.780 5.530 5.640 345,505 +0.14(+2.55%)
Feb 12, 2019 5.280 5.660 5.280 5.500 589,343 +0.23(+4.36%)
Feb 11, 2019 5.090 5.300 5.000 5.270 287,067 +0.18(+3.54%)
Feb 08, 2019 5.030 5.220 5.030 5.090 296,700 +0.02(+0.39%)
Feb 07, 2019 5.360 5.701 4.940 5.070 761,211 -0.33(-6.11%)
Feb 06, 2019 5.000 5.420 4.910 5.400 693,371 +0.39(+7.78%)
Feb 05, 2019 4.650 5.030 4.650 5.010 415,001 +0.39(+8.44%)
Feb 04, 2019 4.550 4.735 4.508 4.620 350,268 +0.04(+0.87%)
Feb 01, 2019 4.620 4.660 4.500 4.580 228,800 -0.04(-0.87%)
Jan 31, 2019 4.640 4.670 4.390 4.620 388,241 +0.01(+0.22%)
Jan 30, 2019 4.590 4.780 4.380 4.610 467,679 +0.03(+0.66%)
Jan 29, 2019 4.860 4.890 4.570 4.580 253,969 -0.34(-6.91%)
Jan 28, 2019 5.100 5.100 4.710 4.920 428,397 -0.20(-3.91%)
Jan 25, 2019 5.020 5.230 4.920 5.120 201,200 +0.17(+3.43%)
Jan 24, 2019 4.920 5.180 4.850 4.950 317,429 +0.02(+0.41%)
Jan 23, 2019 4.790 4.977 4.500 4.930 694,322 +0.23(+4.89%)
Jan 22, 2019 4.900 5.020 4.660 4.700 338,945 -0.19(-3.89%)
Jan 18, 2019 4.710 5.040 4.630 4.890 408,200 +0.09(+1.87%)
Jan 17, 2019 4.870 4.910 4.700 4.800 310,809 -0.12(-2.44%)
Jan 16, 2019 5.120 5.250 4.810 4.920 321,304 -0.19(-3.72%)
Jan 15, 2019 5.160 5.200 4.970 5.110 403,883 -0.06(-1.16%)
Jan 14, 2019 5.140 5.290 5.050 5.170 251,001 -0.05(-0.96%)
Jan 11, 2019 5.100 5.450 5.100 5.220 355,200 +0.10(+1.95%)
Jan 10, 2019 5.190 5.200 4.900 5.120 412,760 -0.08(-1.54%)
Jan 09, 2019 5.290 5.610 5.160 5.200 474,292 -0.07(-1.33%)
Jan 08, 2019 5.250 5.440 5.080 5.270 528,531 +0.11(+2.13%)
Jan 07, 2019 4.880 5.400 4.630 5.160 430,600 +0.24(+4.88%)
Jan 04, 2019 4.800 5.070 4.630 4.920 1,242,600 +0.11(+2.29%)
Jan 03, 2019 5.110 5.163 4.675 4.810 397,647 -0.37(-7.14%)
Jan 02, 2019 4.640 5.195 4.610 5.180 306,037 +0.44(+9.28%)
Dec 31, 2018 4.660 4.860 4.550 4.740 224,000 +0.09(+1.94%)
Dec 28, 2018 4.870 4.990 4.580 4.650 282,600 -0.20(-4.12%)
Dec 27, 2018 5.400 5.400 4.790 4.850 506,502 -0.67(-12.14%)
Dec 26, 2018 4.700 5.650 4.560 5.520 1,841,528 +0.89(+19.22%)
Dec 24, 2018 4.570 4.640 4.270 4.630 436,000 +0.01(+0.22%)
Dec 21, 2018 4.920 4.920 4.580 4.620 538,400 -0.30(-6.10%)
Dec 20, 2018 5.130 5.140 4.840 4.920 324,235 -0.19(-3.72%)
Dec 19, 2018 5.420 5.490 5.064 5.110 235,968 -0.30(-5.55%)
Dec 18, 2018 5.340 5.530 5.340 5.410 216,686 +0.11(+2.08%)
Dec 17, 2018 5.260 5.400 5.113 5.300 273,251 +0.02(+0.38%)
Dec 14, 2018 5.410 5.630 5.140 5.280 516,700 -0.14(-2.58%)
Dec 13, 2018 5.650 5.880 5.350 5.420 275,672 -0.25(-4.41%)
Dec 12, 2018 6.240 6.240 5.640 5.670 345,557 -0.57(-9.13%)
Dec 11, 2018 6.010 6.500 5.900 6.240 434,679 +0.32(+5.41%)
Dec 10, 2018 6.370 6.370 5.805 5.920 1,156,471 -0.50(-7.79%)
Dec 07, 2018 6.690 6.750 6.320 6.420 636,700 -0.23(-3.46%)
Dec 06, 2018 7.080 7.280 6.560 6.650 310,655 -0.56(-7.77%)
Dec 04, 2018 7.380 7.450 7.020 7.210 368,400 -0.16(-2.17%)
Dec 03, 2018 7.890 8.150 7.340 7.370 612,468 -0.43(-5.51%)
Nov 30, 2018 7.700 7.880 7.650 7.800 360,900 +0.05(+0.65%)
Nov 29, 2018 7.710 7.810 7.480 7.750 314,252 +0.05(+0.65%)
Nov 28, 2018 7.230 7.780 7.180 7.700 347,657 +0.48(+6.65%)
Nov 27, 2018 6.870 7.330 6.860 7.220 262,984 +0.34(+4.94%)
Nov 26, 2018 7.350 7.548 6.850 6.880 527,756 -0.37(-5.10%)
Nov 23, 2018 7.710 7.770 7.250 7.250 236,700 -0.45(-5.84%)
Nov 21, 2018 7.700 7.700 7.700 0 +0.25(+3.36%)
Nov 20, 2018 7.440 7.690 7.340 7.450 370,467 -0.17(-2.23%)
Nov 19, 2018 7.940 8.130 7.540 7.620 463,330 -0.37(-4.63%)
Nov 16, 2018 7.990 8.180 7.690 7.990 372,900 -0.05(-0.62%)
Nov 15, 2018 7.890 8.260 7.777 8.040 346,530 +0.10(+1.26%)
Nov 14, 2018 8.610 8.670 7.760 7.940 621,196 -0.67(-7.78%)
Nov 13, 2018 7.430 8.850 7.430 8.610 994,190 +1.00(+13.14%)
Nov 12, 2018 6.630 7.920 6.540 7.610 679,836 +0.87(+12.91%)
Nov 09, 2018 6.860 6.870 6.330 6.740 548,400 -0.22(-3.16%)
Nov 08, 2018 6.630 7.070 6.570 6.960 619,794 +0.26(+3.88%)
Nov 07, 2018 7.450 7.820 6.160 6.700 1,757,150 -1.14(-14.54%)
Nov 06, 2018 7.330 7.880 7.090 7.840 645,038 +0.46(+6.23%)
Nov 05, 2018 7.810 7.810 7.280 7.380 476,216 -0.45(-5.75%)
Nov 02, 2018 7.980 8.110 7.720 7.830 422,700 -0.09(-1.14%)
Nov 01, 2018 7.830 8.170 7.790 7.920 417,186 +0.15(+1.93%)
Oct 31, 2018 8.140 8.140 7.630 7.770 457,450 -0.35(-4.31%)
Oct 30, 2018 7.790 8.260 7.720 8.120 273,057 +0.33(+4.24%)
Oct 29, 2018 7.650 8.180 7.610 7.790 440,690 +0.19(+2.50%)
Oct 26, 2018 7.640 7.830 7.280 7.600 730,600 -0.24(-3.06%)
Oct 25, 2018 8.710 8.930 7.799 7.840 676,569 -0.87(-9.99%)
Oct 24, 2018 9.180 9.440 8.670 8.710 421,279 -0.52(-5.63%)
Oct 23, 2018 9.110 9.370 8.845 9.230 359,498 +0.05(+0.54%)
Oct 22, 2018 9.080 9.460 9.040 9.180 370,542 +0.10(+1.10%)
Oct 19, 2018 9.590 9.920 8.925 9.080 610,500 -0.48(-5.02%)
Oct 18, 2018 10.07 10.11 9.400 9.560 418,116 -0.53(-5.25%)
Oct 17, 2018 9.740 10.41 9.480 10.09 660,148 +0.31(+3.17%)
Oct 16, 2018 9.980 10.04 9.470 9.780 507,730 -0.21(-2.10%)
Oct 15, 2018 9.520 10.11 9.380 9.990 621,976 +0.44(+4.61%)
Oct 12, 2018 9.800 10.09 9.400 9.550 579,400 -0.16(-1.65%)
Oct 11, 2018 9.450 10.23 9.450 9.710 933,358 +0.23(+2.43%)
Oct 10, 2018 8.940 9.520 8.790 9.480 871,479 +0.55(+6.16%)
Oct 09, 2018 8.770 9.230 8.710 8.930 501,064 +0.09(+1.02%)
Oct 08, 2018 9.100 9.260 8.660 8.840 347,905 -0.33(-3.60%)
Oct 05, 2018 9.370 9.500 8.940 9.170 814,100 -0.15(-1.61%)
Oct 04, 2018 9.410 9.450 9.030 9.320 983,603 -0.16(-1.69%)
Oct 03, 2018 9.350 9.560 9.035 9.480 913,697 +0.13(+1.39%)
Oct 02, 2018 9.660 9.660 9.200 9.350 689,585 -0.28(-2.91%)
Oct 01, 2018 10.00 10.20 9.450 9.630 780,618 -0.37(-3.70%)
Sep 28, 2018 10.30 10.62 9.700 10.00 695,500 -0.30(-2.91%)
Sep 27, 2018 10.30 10.85 10.10 10.30 693,009 -0.05(-0.48%)
Sep 26, 2018 11.10 11.55 10.20 10.35 1,054,420 -0.80(-7.17%)
Sep 25, 2018 11.15 11.70 10.37 11.15 1,105,064 +0.05(+0.45%)
Sep 24, 2018 11.20 11.62 11.05 11.10 868,992 -0.10(-0.89%)
Sep 21, 2018 11.70 12.00 11.05 11.20 2,199,100 -0.50(-4.27%)
Sep 20, 2018 11.85 11.95 11.35 11.70 916,460 -0.35(-2.90%)
Sep 19, 2018 12.05 12.15 11.62 12.05 667,806 +0.05(+0.42%)
Sep 18, 2018 12.30 12.40 11.65 12.00 820,498 -0.30(-2.44%)
Sep 17, 2018 12.60 12.65 12.20 12.30 483,220 -0.25(-1.99%)
Sep 14, 2018 13.60 13.63 12.20 12.55 834,700 -1.05(-7.72%)
Sep 13, 2018 13.25 13.88 13.15 13.60 971,265 +0.35(+2.64%)
Sep 12, 2018 13.20 13.45 13.00 13.25 524,803 +0.10(+0.76%)
Sep 11, 2018 13.20 13.30 12.85 13.15 686,408 +0.00(+0.00%)
Sep 10, 2018 12.15 13.40 12.15 13.15 1,586,997 +1.00(+8.23%)
Sep 07, 2018 11.50 12.43 11.30 12.15 785,600 -0.15(-1.22%)
Sep 06, 2018 12.15 12.70 12.05 12.30 435,451 +0.05(+0.41%)
Sep 05, 2018 12.90 13.35 12.05 12.25 593,740 -0.45(-3.54%)
Sep 04, 2018 12.75 13.20 11.90 12.70 926,574 -0.10(-0.78%)
Aug 31, 2018 12.80 12.80 12.80 0 +0.25(+1.99%)
Aug 30, 2018 13.10 13.13 12.50 12.55 554,530 -0.55(-4.20%)
Aug 29, 2018 13.55 13.55 12.30 13.10 556,683 -0.50(-3.68%)
Aug 28, 2018 13.65 13.93 13.60 13.60 440,563 -0.05(-0.37%)
Aug 27, 2018 13.75 13.95 13.35 13.65 447,433 +0.00(+0.00%)
Aug 24, 2018 13.80 13.85 13.38 13.65 585,500 +0.00(+0.00%)
Aug 23, 2018 12.95 13.80 12.80 13.65 828,004 +0.70(+5.41%)
Aug 22, 2018 12.60 13.00 12.45 12.95 470,037 +0.25(+1.97%)
Aug 21, 2018 12.75 12.90 12.50 12.70 620,624 -0.05(-0.39%)
Aug 20, 2018 12.90 13.30 12.70 12.75 638,926 +0.00(+0.00%)
Aug 17, 2018 12.55 13.10 12.35 12.75 1,148,100 +0.30(+2.41%)
Aug 16, 2018 13.10 13.50 12.15 12.45 1,294,069 -0.50(-3.86%)
Aug 15, 2018 12.40 13.10 12.22 12.95 1,159,414 +0.55(+4.44%)
Aug 14, 2018 12.20 12.55 11.90 12.40 930,688 +0.35(+2.90%)
Aug 13, 2018 11.95 12.15 11.70 12.05 1,529,301 +0.20(+1.69%)
Aug 10, 2018 10.85 11.95 10.85 11.85 946,700 +0.90(+8.22%)
Aug 09, 2018 10.50 11.15 10.50 10.95 1,188,967 +0.25(+2.34%)
Aug 08, 2018 8.700 10.95 8.700 10.70 2,632,041 +2.60(+32.10%)
Aug 07, 2018 8.400 8.550 8.050 8.100 267,579 -0.30(-3.57%)
Aug 06, 2018 8.600 8.600 8.200 8.400 148,199 -0.25(-2.89%)
Aug 03, 2018 8.500 8.700 8.250 8.650 455,300 +0.20(+2.37%)
Aug 02, 2018 8.200 8.500 8.075 8.450 188,835 +0.25(+3.05%)
Aug 01, 2018 8.400 8.500 8.050 8.200 274,270 -0.15(-1.80%)
Jul 31, 2018 8.100 8.500 8.000 8.350 336,048 +0.35(+4.37%)
Jul 30, 2018 7.900 8.100 7.800 8.000 348,380 +0.15(+1.91%)
Jul 27, 2018 7.900 7.950 7.550 7.850 346,300 +0.00(+0.00%)
Jul 26, 2018 7.850 7.900 7.650 7.850 305,666 +0.00(+0.00%)
Jul 25, 2018 7.800 7.850 7.650 7.850 312,644 +0.05(+0.64%)
Jul 24, 2018 7.750 7.900 7.500 7.800 600,055 +0.10(+1.30%)
Jul 23, 2018 7.400 7.800 7.150 7.700 328,715 +0.35(+4.76%)
Jul 20, 2018 7.150 7.400 7.050 7.350 180,736 +0.20(+2.80%)
Jul 19, 2018 6.950 7.500 6.800 7.150 329,778 +0.20(+2.88%)
Jul 18, 2018 6.900 6.950 6.800 6.950 99,657 +0.05(+0.72%)
Jul 17, 2018 6.600 7.000 6.550 6.900 275,249 +0.25(+3.76%)
Jul 16, 2018 6.900 6.950 6.505 6.650 398,895 -0.25(-3.62%)
Jul 13, 2018 7.100 7.200 6.850 6.900 338,580 -0.15(-2.13%)
Jul 12, 2018 7.150 7.200 6.975 7.050 304,051 -0.10(-1.40%)
Jul 11, 2018 7.000 7.200 6.850 7.150 199,809 +0.10(+1.42%)
Jul 10, 2018 6.950 7.100 6.901 7.050 120,657 +0.10(+1.44%)
Jul 09, 2018 7.150 7.200 6.900 6.950 281,221 -0.20(-2.80%)
Jul 06, 2018 7.000 7.150 6.800 7.150 240,626 +0.20(+2.88%)
Jul 05, 2018 6.900 7.000 6.700 6.950 213,698 +0.05(+0.72%)
Jul 03, 2018 6.900 6.900 6.900 0 +0.05(+0.73%)
Jul 02, 2018 6.800 6.925 6.750 6.850 268,409 -0.10(-1.44%)
Jun 29, 2018 6.975 6.650 6.950 426,313 +0.00(+0.00%)
Jun 28, 2018 7.200 7.300 6.900 6.950 334,255 -0.30(-4.14%)
Jun 27, 2018 7.450 7.550 7.150 7.250 377,565 -0.15(-2.03%)
Jun 26, 2018 7.600 7.700 7.150 7.400 516,857 -0.20(-2.63%)
Jun 25, 2018 7.300 7.600 7.050 7.600 552,263 +0.40(+5.56%)
Jun 22, 2018 7.300 7.650 7.100 7.200 3,511,494 +0.00(+0.00%)
Jun 21, 2018 7.650 7.650 7.100 7.200 796,222 -0.35(-4.64%)
Jun 20, 2018 7.750 7.850 7.500 7.550 531,003 -0.15(-1.95%)
Jun 19, 2018 7.850 7.850 7.450 7.700 456,524 -0.15(-1.91%)
Jun 18, 2018 7.800 8.050 7.655 7.850 510,355 +0.10(+1.29%)
Jun 15, 2018 7.800 7.450 7.750 670,327 +0.30(+4.03%)
Jun 14, 2018 7.650 7.650 7.400 7.450 459,558 -0.20(-2.61%)
Jun 13, 2018 7.450 7.800 7.400 7.650 526,498 +0.25(+3.38%)
Jun 12, 2018 7.500 7.550 7.100 7.400 662,935 -0.05(-0.67%)
Jun 11, 2018 7.000 7.450 6.997 7.450 978,733 +0.40(+5.67%)
Jun 08, 2018 6.250 7.150 6.250 7.050 1,496,515 +0.80(+12.80%)
Jun 07, 2018 5.800 6.300 5.800 6.250 759,486 +0.50(+8.70%)
Jun 06, 2018 5.775 5.400 5.750 359,907 +0.35(+6.48%)
Jun 05, 2018 5.250 5.500 5.200 5.400 474,033 +0.10(+1.89%)
Jun 04, 2018 5.200 5.400 5.200 5.300 315,007 +0.10(+1.92%)
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.