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

Snap Inc (NY: SNAP )

12.16 -0.46 (-3.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
May 31, 2019 11.99 12.10 11.76 11.89 29,254,200 -0.10(-0.83%)
May 30, 2019 11.72 12.19 11.63 11.99 28,703,816 +0.31(+2.65%)
May 29, 2019 11.31 11.69 11.24 11.68 17,270,780 +0.11(+0.95%)
May 28, 2019 11.58 11.60 11.22 11.57 44,766,620 +0.01(+0.09%)
May 24, 2019 11.45 11.81 11.40 11.56 29,187,100 +0.42(+3.77%)
May 23, 2019 11.05 11.36 10.76 11.14 24,483,388 -0.17(-1.50%)
May 22, 2019 11.42 11.60 11.19 11.31 19,391,588 -0.23(-1.99%)
May 21, 2019 11.30 11.56 11.30 11.54 18,339,972 +0.35(+3.13%)
May 20, 2019 11.27 11.30 10.98 11.19 19,738,784 -0.30(-2.61%)
May 17, 2019 11.24 11.64 11.09 11.49 24,816,900 +0.07(+0.61%)
May 16, 2019 10.72 11.54 10.72 11.42 36,299,800 +0.76(+7.13%)
May 15, 2019 10.45 10.73 10.40 10.66 12,389,025 +0.17(+1.62%)
May 14, 2019 10.23 10.65 10.20 10.49 19,946,700 +0.38(+3.76%)
May 13, 2019 10.05 10.34 10.04 10.11 15,905,656 -0.38(-3.62%)
May 10, 2019 10.92 10.92 10.28 10.49 23,159,700 -0.49(-4.46%)
May 09, 2019 10.71 11.10 10.65 10.98 15,827,794 +0.16(+1.48%)
May 08, 2019 11.24 11.27 10.79 10.82 21,339,128 -0.35(-3.13%)
May 07, 2019 11.66 11.78 11.07 11.17 20,783,012 -0.60(-5.10%)
May 06, 2019 11.39 11.86 11.38 11.77 12,540,991 -0.03(-0.25%)
May 03, 2019 11.25 11.84 11.25 11.80 19,211,700 +0.56(+4.98%)
May 02, 2019 11.23 11.25 10.99 11.24 11,998,458 +0.04(+0.36%)
May 01, 2019 11.20 11.36 11.14 11.20 13,585,034 +0.06(+0.54%)
Apr 30, 2019 11.16 11.37 11.02 11.14 16,991,184 -0.08(-0.71%)
Apr 29, 2019 11.10 11.29 11.06 11.22 21,463,648 +0.31(+2.84%)
Apr 26, 2019 10.73 11.13 10.69 10.91 23,725,500 +0.12(+1.11%)
Apr 25, 2019 11.13 11.15 10.51 10.79 51,256,288 -0.47(-4.17%)
Apr 24, 2019 12.35 12.42 11.06 11.26 106,408,784 -0.73(-6.09%)
Apr 23, 2019 11.94 12.20 11.67 11.99 62,698,264 +0.46(+3.99%)
Apr 22, 2019 11.55 11.70 11.23 11.53 20,713,456 -0.14(-1.20%)
Apr 18, 2019 11.18 11.71 11.18 11.67 24,285,200 -0.08(-0.68%)
Apr 17, 2019 11.76 11.83 11.52 11.75 14,678,172 +0.06(+0.51%)
Apr 16, 2019 11.80 11.85 11.48 11.69 19,726,346 -0.16(-1.35%)
Apr 15, 2019 11.90 12.02 11.79 11.85 10,578,709 -0.12(-1.00%)
Apr 12, 2019 11.98 12.03 11.70 11.97 15,400,500 +0.07(+0.59%)
Apr 11, 2019 12.10 12.37 11.79 11.90 20,175,232 -0.12(-1.00%)
Apr 10, 2019 11.84 12.20 11.56 12.02 45,519,440 -0.33(-2.67%)
Apr 09, 2019 12.16 12.47 12.06 12.35 26,248,984 +0.08(+0.65%)
Apr 08, 2019 12.31 12.63 12.19 12.27 42,398,340 +0.43(+3.63%)
Apr 05, 2019 11.64 12.05 11.45 11.84 58,510,700 +0.56(+4.96%)
Apr 04, 2019 11.23 11.54 10.98 11.28 28,857,420 +0.12(+1.08%)
Apr 03, 2019 11.29 11.51 11.11 11.16 16,791,824 -0.06(-0.53%)
Apr 02, 2019 11.01 11.30 10.93 11.22 20,771,040 -0.14(-1.23%)
Apr 01, 2019 11.14 11.53 10.92 11.36 22,113,330 +0.34(+3.09%)
Mar 29, 2019 10.86 11.06 10.77 11.02 13,316,900 +0.23(+2.13%)
Mar 28, 2019 10.61 10.92 10.58 10.79 10,307,111 +0.15(+1.41%)
Mar 27, 2019 10.75 10.84 10.43 10.64 11,231,131 -0.12(-1.12%)
Mar 26, 2019 10.83 10.94 10.70 10.76 10,065,733 +0.04(+0.37%)
Mar 25, 2019 10.68 10.85 10.46 10.72 13,165,461 -0.01(-0.09%)
Mar 22, 2019 11.00 11.46 10.68 10.73 26,372,600 -0.28(-2.54%)
Mar 21, 2019 10.86 11.02 10.76 11.01 14,580,127 +0.07(+0.64%)
Mar 20, 2019 10.52 11.04 10.45 10.94 19,044,280 +0.31(+2.92%)
Mar 19, 2019 10.89 11.04 10.57 10.63 23,377,188 -0.31(-2.83%)
Mar 18, 2019 11.04 11.26 10.71 10.94 25,715,868 -0.22(-1.97%)
Mar 15, 2019 11.56 11.67 10.93 11.16 51,649,500 -0.12(-1.06%)
Mar 14, 2019 10.60 11.38 10.55 11.28 80,778,128 +1.23(+12.24%)
Mar 13, 2019 9.920 10.06 9.770 10.05 14,358,369 +0.17(+1.72%)
Mar 12, 2019 10.04 10.04 9.680 9.880 16,303,281 -0.08(-0.80%)
Mar 11, 2019 9.600 10.06 9.430 9.960 21,685,552 +0.48(+5.06%)
Mar 08, 2019 9.220 9.560 9.180 9.480 15,665,000 -0.01(-0.11%)
Mar 07, 2019 9.850 9.850 9.160 9.490 28,649,562 -0.38(-3.85%)
Mar 06, 2019 10.00 10.06 9.770 9.870 18,311,648 -0.21(-2.08%)
Mar 05, 2019 9.910 10.11 9.820 10.08 19,257,578 +0.16(+1.61%)
Mar 04, 2019 9.900 10.05 9.640 9.920 21,494,222 +0.12(+1.22%)
Mar 01, 2019 9.860 10.16 9.755 9.800 21,821,700 +0.00(+0.00%)
Feb 28, 2019 9.850 9.930 9.630 9.800 16,466,287 -0.01(-0.10%)
Feb 27, 2019 10.08 10.10 9.680 9.810 21,895,884 -0.27(-2.68%)
Feb 26, 2019 10.12 10.42 9.820 10.08 30,995,306 -0.04(-0.40%)
Feb 25, 2019 9.900 10.29 9.850 10.12 44,780,440 +0.41(+4.22%)
Feb 22, 2019 9.390 9.800 9.320 9.710 30,180,700 +0.32(+3.41%)
Feb 21, 2019 9.140 9.400 9.130 9.390 20,048,268 +0.15(+1.62%)
Feb 20, 2019 9.250 9.330 9.140 9.240 21,675,668 -0.04(-0.43%)
Feb 19, 2019 9.050 9.340 9.050 9.280 22,951,486 +0.16(+1.75%)
Feb 15, 2019 9.200 9.230 9.040 9.120 19,959,800 -0.07(-0.76%)
Feb 14, 2019 9.050 9.320 9.010 9.190 32,424,462 +0.12(+1.32%)
Feb 13, 2019 8.750 9.230 8.670 9.070 37,609,296 +0.27(+3.07%)
Feb 12, 2019 9.020 9.170 8.770 8.800 39,168,552 -0.19(-2.11%)
Feb 11, 2019 9.030 9.190 8.850 8.990 38,441,648 -0.11(-1.21%)
Feb 08, 2019 8.370 9.190 8.300 9.100 55,131,700 +0.53(+6.18%)
Feb 07, 2019 8.360 8.690 8.040 8.570 53,539,600 -0.02(-0.23%)
Feb 06, 2019 8.610 9.090 8.350 8.590 148,499,440 +1.55(+22.02%)
Feb 05, 2019 7.020 7.050 6.800 7.040 57,665,992 +0.11(+1.59%)
Feb 04, 2019 6.930 6.980 6.700 6.930 37,522,560 +0.02(+0.29%)
Feb 01, 2019 6.780 7.150 6.730 6.910 22,653,000 +0.23(+3.44%)
Jan 31, 2019 6.680 6.810 6.650 6.680 19,083,578 +0.11(+1.67%)
Jan 30, 2019 6.470 6.600 6.310 6.570 16,400,978 +0.14(+2.18%)
Jan 29, 2019 6.420 6.500 6.290 6.430 14,383,562 +0.09(+1.42%)
Jan 28, 2019 6.270 6.395 6.200 6.340 12,124,730 -0.06(-0.94%)
Jan 25, 2019 6.240 6.440 6.200 6.400 19,936,500 +0.23(+3.73%)
Jan 24, 2019 5.940 6.200 5.910 6.170 15,637,492 +0.18(+3.01%)
Jan 23, 2019 6.010 6.100 5.870 5.990 13,139,727 +0.06(+1.01%)
Jan 22, 2019 6.070 6.240 5.880 5.930 20,947,476 -0.25(-4.05%)
Jan 18, 2019 5.830 6.190 5.740 6.180 37,966,900 +0.44(+7.67%)
Jan 17, 2019 5.720 5.840 5.650 5.740 27,632,044 +0.10(+1.77%)
Jan 16, 2019 5.730 5.940 5.630 5.640 65,723,108 -0.90(-13.76%)
Jan 15, 2019 6.470 6.570 6.380 6.540 14,730,486 +0.23(+3.65%)
Jan 14, 2019 6.460 6.500 6.240 6.310 10,686,138 +0.03(+0.48%)
Jan 11, 2019 6.210 6.415 6.200 6.280 11,728,600 +0.06(+0.96%)
Jan 10, 2019 6.370 6.400 6.110 6.220 15,405,397 -0.06(-0.96%)
Jan 09, 2019 6.200 6.310 5.840 6.280 30,167,948 -0.12(-1.88%)
Jan 08, 2019 6.300 6.450 6.210 6.400 16,032,806 +0.19(+3.06%)
Jan 07, 2019 6.000 6.210 5.920 6.210 14,711,052 +0.26(+4.37%)
Jan 04, 2019 5.670 5.990 5.630 5.950 18,200,300 +0.27(+4.75%)
Jan 03, 2019 5.670 5.870 5.630 5.680 16,429,174 -0.11(-1.90%)
Jan 02, 2019 5.380 5.870 5.350 5.790 15,243,737 +0.28(+5.08%)
Dec 31, 2018 5.760 5.860 5.420 5.510 15,324,700 -0.20(-3.50%)
Dec 28, 2018 5.350 5.760 5.350 5.710 19,169,700 +0.36(+6.73%)
Dec 27, 2018 5.300 5.410 5.080 5.350 13,084,433 -0.07(-1.29%)
Dec 26, 2018 5.120 5.430 5.020 5.420 16,733,806 +0.24(+4.63%)
Dec 24, 2018 4.960 5.350 4.960 5.180 15,131,300 +0.19(+3.81%)
Dec 21, 2018 5.120 5.140 4.820 4.990 31,629,800 -0.08(-1.58%)
Dec 20, 2018 5.350 5.450 4.960 5.070 25,160,804 -0.34(-6.28%)
Dec 19, 2018 5.650 5.740 5.350 5.410 12,945,663 -0.24(-4.25%)
Dec 18, 2018 5.610 5.840 5.610 5.650 13,808,667 +0.07(+1.25%)
Dec 17, 2018 5.920 5.960 5.510 5.580 20,802,594 -0.34(-5.74%)
Dec 14, 2018 5.780 6.010 5.760 5.920 13,901,000 +0.06(+1.02%)
Dec 13, 2018 5.960 5.990 5.710 5.860 13,725,518 -0.05(-0.85%)
Dec 12, 2018 5.800 6.130 5.780 5.910 14,845,271 +0.16(+2.78%)
Dec 11, 2018 5.760 5.900 5.730 5.750 12,289,483 +0.08(+1.41%)
Dec 10, 2018 5.770 5.910 5.570 5.670 16,381,416 -0.13(-2.24%)
Dec 07, 2018 5.980 6.130 5.750 5.800 15,265,100 -0.17(-2.85%)
Dec 06, 2018 6.070 6.160 5.800 5.970 16,916,342 -0.24(-3.86%)
Dec 04, 2018 6.300 6.450 6.210 6.210 16,869,200 -0.15(-2.36%)
Dec 03, 2018 6.610 6.670 6.280 6.360 22,922,072 -0.15(-2.30%)
Nov 30, 2018 6.400 6.540 6.310 6.510 10,397,800 +0.11(+1.72%)
Nov 29, 2018 6.470 6.540 6.330 6.400 8,856,427 -0.11(-1.69%)
Nov 28, 2018 6.490 6.540 6.270 6.510 10,047,338 +0.11(+1.72%)
Nov 27, 2018 6.470 6.530 6.310 6.400 12,715,055 -0.10(-1.54%)
Nov 26, 2018 6.270 6.520 6.240 6.500 10,364,490 +0.30(+4.84%)
Nov 23, 2018 6.280 6.430 6.170 6.200 5,271,100 -0.15(-2.36%)
Nov 21, 2018 6.350 6.350 6.350 0 +0.26(+4.27%)
Nov 20, 2018 5.860 6.230 5.800 6.090 18,825,496 +0.04(+0.66%)
Nov 19, 2018 6.410 6.440 6.020 6.050 20,777,388 -0.44(-6.78%)
Nov 16, 2018 6.770 6.800 6.280 6.490 19,479,300 -0.33(-4.84%)
Nov 15, 2018 6.420 6.870 6.420 6.820 12,623,728 +0.34(+5.25%)
Nov 14, 2018 6.450 6.690 6.390 6.480 15,687,573 -0.23(-3.43%)
Nov 13, 2018 6.730 6.760 6.450 6.710 10,880,752 +0.06(+0.90%)
Nov 12, 2018 6.750 6.870 6.470 6.650 15,051,630 -0.14(-2.06%)
Nov 09, 2018 6.900 6.960 6.660 6.790 14,369,800 -0.23(-3.28%)
Nov 08, 2018 7.150 7.220 6.990 7.020 10,751,644 -0.18(-2.50%)
Nov 07, 2018 7.090 7.290 7.080 7.200 14,354,047 +0.11(+1.55%)
Nov 06, 2018 6.860 7.200 6.850 7.090 15,548,500 +0.19(+2.75%)
Nov 05, 2018 6.900 6.940 6.700 6.900 14,668,348 +0.08(+1.17%)
Nov 02, 2018 7.100 7.180 6.660 6.820 26,902,700 -0.38(-5.28%)
Nov 01, 2018 6.600 7.290 6.460 7.200 31,634,188 +0.59(+8.93%)
Oct 31, 2018 6.570 6.650 6.450 6.610 27,679,420 +0.18(+2.80%)
Oct 30, 2018 5.930 6.540 5.910 6.430 35,873,904 +0.44(+7.35%)
Oct 29, 2018 6.350 6.590 5.890 5.990 32,088,704 -0.29(-4.62%)
Oct 26, 2018 6.130 6.280 5.770 6.280 79,790,704 -0.71(-10.16%)
Oct 25, 2018 6.710 7.090 6.690 6.990 44,032,620 +0.40(+6.07%)
Oct 24, 2018 6.840 6.990 6.590 6.590 22,121,736 -0.23(-3.37%)
Oct 23, 2018 6.840 6.930 6.680 6.820 24,663,730 -0.02(-0.29%)
Oct 22, 2018 6.850 6.980 6.720 6.840 12,645,600 +0.03(+0.44%)
Oct 19, 2018 6.890 6.970 6.670 6.810 19,113,700 +0.00(+0.00%)
Oct 18, 2018 6.960 7.020 6.760 6.810 16,939,820 -0.25(-3.54%)
Oct 17, 2018 7.190 7.320 6.930 7.060 20,940,460 -0.19(-2.62%)
Oct 16, 2018 7.410 7.470 7.050 7.250 28,694,908 -0.15(-2.03%)
Oct 15, 2018 7.190 7.460 7.120 7.400 22,046,552 +0.22(+3.06%)
Oct 12, 2018 7.180 7.390 7.050 7.180 36,249,400 +0.37(+5.43%)
Oct 11, 2018 6.490 7.000 6.460 6.810 31,152,148 +0.22(+3.34%)
Oct 10, 2018 7.000 7.020 6.590 6.590 38,890,096 -0.41(-5.86%)
Oct 09, 2018 7.240 7.400 6.840 7.000 41,245,788 -0.48(-6.42%)
Oct 08, 2018 7.700 7.700 7.260 7.480 27,835,234 -0.29(-3.73%)
Oct 05, 2018 7.990 8.040 7.600 7.770 31,032,300 -0.03(-0.38%)
Oct 04, 2018 7.950 7.990 7.560 7.800 36,910,968 -0.43(-5.22%)
Oct 03, 2018 8.170 8.330 8.130 8.230 14,934,745 +0.05(+0.61%)
Oct 02, 2018 8.320 8.360 8.010 8.180 25,420,992 -0.18(-2.15%)
Oct 01, 2018 8.500 8.570 8.230 8.360 23,018,562 -0.12(-1.42%)
Sep 28, 2018 8.750 8.780 8.400 8.480 31,800,400 -0.32(-3.64%)
Sep 27, 2018 9.020 9.060 8.770 8.800 18,033,260 -0.19(-2.11%)
Sep 26, 2018 9.090 9.110 8.880 8.990 21,156,424 -0.06(-0.66%)
Sep 25, 2018 9.190 9.420 9.030 9.050 37,241,672 +0.10(+1.12%)
Sep 24, 2018 9.050 9.410 8.860 8.950 34,730,176 -0.19(-2.08%)
Sep 21, 2018 9.180 9.310 9.010 9.140 51,966,500 -0.07(-0.76%)
Sep 20, 2018 9.030 9.240 8.670 9.210 26,541,492 +0.05(+0.55%)
Sep 19, 2018 9.080 9.210 9.020 9.160 33,328,804 +0.03(+0.33%)
Sep 18, 2018 9.150 9.380 9.080 9.130 18,030,694 -0.05(-0.54%)
Sep 17, 2018 9.280 9.370 9.090 9.180 22,137,522 -0.11(-1.18%)
Sep 14, 2018 9.450 9.835 9.260 9.290 30,549,900 -0.06(-0.64%)
Sep 13, 2018 9.170 9.420 9.100 9.350 24,767,878 +0.15(+1.63%)
Sep 12, 2018 9.290 9.430 8.900 9.200 51,943,560 -0.69(-6.98%)
Sep 11, 2018 9.850 10.15 9.850 9.890 31,642,050 +0.15(+1.54%)
Sep 10, 2018 9.780 9.900 9.550 9.740 29,025,100 -0.19(-1.91%)
Sep 07, 2018 9.750 10.19 9.630 9.930 26,510,800 +0.13(+1.33%)
Sep 06, 2018 10.11 10.18 9.620 9.800 33,112,136 -0.31(-3.07%)
Sep 05, 2018 10.50 10.51 10.06 10.11 24,699,950 -0.48(-4.53%)
Sep 04, 2018 10.92 10.96 10.43 10.59 26,077,400 -0.31(-2.84%)
Aug 31, 2018 10.90 10.90 10.90 0 -0.18(-1.62%)
Aug 30, 2018 11.15 11.25 10.88 11.08 19,599,572 -0.09(-0.81%)
Aug 29, 2018 11.24 11.38 11.15 11.17 13,066,479 -0.12(-1.06%)
Aug 28, 2018 11.76 11.80 11.19 11.29 24,450,020 -0.52(-4.40%)
Aug 27, 2018 11.65 11.84 11.64 11.81 11,305,931 +0.18(+1.55%)
Aug 24, 2018 11.47 11.70 11.41 11.63 10,543,200 +0.23(+2.02%)
Aug 23, 2018 11.50 11.64 11.39 11.40 11,068,327 -0.04(-0.35%)
Aug 22, 2018 11.41 11.62 11.41 11.44 12,079,984 +0.00(+0.00%)
Aug 21, 2018 11.75 11.83 11.34 11.44 22,063,478 -0.29(-2.47%)
Aug 20, 2018 11.80 11.86 11.57 11.73 13,974,584 -0.16(-1.35%)
Aug 17, 2018 12.16 12.17 11.63 11.89 22,444,500 -0.28(-2.30%)
Aug 16, 2018 12.30 12.58 12.10 12.17 14,638,166 +0.00(+0.00%)
Aug 15, 2018 12.27 12.30 12.11 12.17 13,642,978 -0.17(-1.38%)
Aug 14, 2018 12.65 12.73 12.31 12.34 13,028,273 -0.23(-1.83%)
Aug 13, 2018 12.24 12.77 12.24 12.57 15,730,636 +0.26(+2.11%)
Aug 10, 2018 12.14 12.50 12.09 12.31 15,886,300 +0.00(+0.00%)
Aug 09, 2018 12.15 12.67 12.07 12.31 24,292,302 +0.08(+0.65%)
Aug 08, 2018 12.83 12.84 12.04 12.23 61,157,932 -0.89(-6.78%)
Aug 07, 2018 13.01 13.37 12.78 13.12 49,862,020 +0.07(+0.54%)
Aug 06, 2018 12.73 13.13 12.71 13.05 17,626,228 +0.32(+2.51%)
Aug 03, 2018 12.71 13.01 12.66 12.73 11,512,800 +0.03(+0.24%)
Aug 02, 2018 12.31 12.75 12.18 12.70 11,727,674 +0.32(+2.58%)
Aug 01, 2018 12.55 12.61 12.20 12.38 11,227,692 -0.12(-0.96%)
Jul 31, 2018 12.26 12.57 12.15 12.50 14,872,589 +0.23(+1.87%)
Jul 30, 2018 12.74 12.75 12.00 12.27 27,154,500 -0.56(-4.36%)
Jul 27, 2018 13.14 13.18 12.52 12.83 28,307,100 -0.54(-4.04%)
Jul 26, 2018 13.07 13.40 12.77 13.37 20,035,024 -0.02(-0.15%)
Jul 25, 2018 13.32 13.44 13.16 13.39 16,603,246 +0.25(+1.90%)
Jul 24, 2018 13.45 13.45 12.96 13.14 15,869,255 -0.25(-1.87%)
Jul 23, 2018 13.20 13.41 13.11 13.39 8,890,414 +0.12(+0.90%)
Jul 20, 2018 13.43 13.21 13.27 8,765,506 -0.16(-1.19%)
Jul 19, 2018 13.30 13.61 13.29 13.43 13,456,029 +0.08(+0.60%)
Jul 18, 2018 13.40 13.50 13.17 13.35 10,726,536 -0.07(-0.52%)
Jul 17, 2018 12.95 13.54 12.91 13.42 16,761,148 +0.35(+2.68%)
Jul 16, 2018 13.25 13.48 12.90 13.07 18,166,556 -0.29(-2.17%)
Jul 13, 2018 13.60 13.68 13.30 13.36 12,217,938 -0.29(-2.12%)
Jul 12, 2018 13.66 13.40 13.65 11,782,215 +0.25(+1.87%)
Jul 11, 2018 13.10 13.42 13.05 13.40 10,438,715 +0.09(+0.68%)
Jul 10, 2018 13.73 13.76 13.25 13.31 14,754,252 -0.34(-2.49%)
Jul 09, 2018 13.66 14.13 13.24 13.65 28,748,408 +0.12(+0.89%)
Jul 06, 2018 13.17 13.67 13.11 13.53 14,929,709 +0.32(+2.42%)
Jul 05, 2018 13.13 13.21 12.88 13.21 14,728,837 +0.06(+0.46%)
Jul 03, 2018 13.15 13.15 13.15 0 +0.00(+0.00%)
Jul 02, 2018 13.05 13.23 13.00 13.15 10,263,120 +0.06(+0.46%)
Jun 29, 2018 13.57 13.09 13.09 13,972,256 -0.31(-2.31%)
Jun 28, 2018 12.80 13.41 12.80 13.40 18,016,272 +0.58(+4.52%)
Jun 27, 2018 13.04 13.54 12.81 12.82 21,565,080 -0.18(-1.38%)
Jun 26, 2018 13.11 13.22 12.93 13.00 12,964,259 -0.10(-0.76%)
Jun 25, 2018 13.01 13.20 12.90 13.10 12,349,317 -0.10(-0.76%)
Jun 22, 2018 13.25 13.30 12.94 13.20 13,579,458 -0.04(-0.30%)
Jun 21, 2018 12.75 13.42 12.71 13.24 25,272,372 +0.44(+3.44%)
Jun 20, 2018 12.85 13.08 12.69 12.80 32,758,228 -0.51(-3.83%)
Jun 19, 2018 13.61 13.61 12.66 13.31 59,679,920 -0.74(-5.27%)
Jun 18, 2018 14.04 14.47 13.68 14.05 34,016,700 +0.03(+0.21%)
Jun 15, 2018 13.87 13.87 14.02 27,423,164 +0.15(+1.08%)
Jun 14, 2018 13.71 13.99 13.63 13.87 30,671,794 +0.25(+1.84%)
Jun 13, 2018 13.56 14.05 13.53 13.62 34,398,256 +0.20(+1.49%)
Jun 12, 2018 13.21 13.95 13.14 13.42 38,883,040 +0.25(+1.90%)
Jun 11, 2018 13.11 13.24 12.92 13.17 19,668,004 +0.09(+0.69%)
Jun 08, 2018 12.56 13.35 12.42 13.08 34,598,344 +0.35(+2.75%)
Jun 07, 2018 13.03 13.05 12.37 12.73 38,036,752 -0.40(-3.05%)
Jun 06, 2018 12.90 13.13 49,254,928 +0.20(+1.55%)
Jun 05, 2018 12.41 12.98 12.30 12.93 46,979,256 +0.61(+4.95%)
Jun 04, 2018 11.81 12.40 11.70 12.32 50,647,000 +0.69(+5.93%)
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.