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

Tyme Technologies (NQ: TYME )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 16, 2022 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, 2022 0.2700 0.2700 0.2495 0.2499 341,058 -0.01(-3.88%)
May 27, 2022 0.2600 0.2600 0.2468 0.2600 228,427 +0.02(+7.66%)
May 26, 2022 0.2330 0.2597 0.2272 0.2415 1,133,657 +0.01(+3.69%)
May 25, 2022 0.2521 0.2545 0.2300 0.2329 442,059 -0.01(-3.92%)
May 24, 2022 0.2600 0.2663 0.2424 0.2424 429,306 -0.02(-8.80%)
May 23, 2022 0.2700 0.2789 0.2608 0.2658 190,820 -0.01(-2.99%)
May 20, 2022 0.2693 0.2800 0.2693 0.2740 246,822 +0.00(+0.66%)
May 19, 2022 0.2700 0.2770 0.2511 0.2722 315,687 +0.01(+2.76%)
May 18, 2022 0.2500 0.2700 0.2500 0.2649 421,375 +0.01(+4.79%)
May 17, 2022 0.2500 0.2640 0.2404 0.2528 717,985 +0.00(+1.12%)
May 16, 2022 0.2600 0.2640 0.2402 0.2500 559,072 -0.01(-3.85%)
May 13, 2022 0.2600 0.2680 0.2467 0.2600 377,304 +0.02(+8.33%)
May 12, 2022 0.2300 0.2500 0.2187 0.2400 948,796 +0.01(+5.54%)
May 11, 2022 0.2621 0.2779 0.2201 0.2274 994,079 -0.04(-13.37%)
May 10, 2022 0.3000 0.3179 0.2607 0.2625 1,132,042 -0.03(-10.77%)
May 09, 2022 0.3373 0.3414 0.2900 0.2942 1,550,680 -0.05(-15.58%)
May 06, 2022 0.3241 0.3485 0.3180 0.3485 442,314 +0.02(+6.35%)
May 05, 2022 0.3330 0.3409 0.3207 0.3277 472,703 -0.00(-1.00%)
May 04, 2022 0.3200 0.3343 0.3107 0.3310 377,940 +0.00(+1.32%)
May 03, 2022 0.3200 0.3420 0.3170 0.3267 565,506 +0.01(+3.06%)
May 02, 2022 0.3200 0.3310 0.3077 0.3170 664,764 +0.01(+3.02%)
Apr 29, 2022 0.3211 0.3300 0.3077 0.3077 444,448 -0.02(-7.04%)
Apr 28, 2022 0.3100 0.3310 0.3075 0.3310 519,918 +0.01(+4.38%)
Apr 27, 2022 0.3202 0.3304 0.3100 0.3171 709,255 -0.00(-1.37%)
Apr 26, 2022 0.3308 0.3371 0.3171 0.3215 472,725 -0.01(-2.81%)
Apr 25, 2022 0.3180 0.3330 0.3170 0.3308 357,857 +0.01(+4.68%)
Apr 22, 2022 0.3300 0.3320 0.3132 0.3160 344,871 -0.01(-2.98%)
Apr 21, 2022 0.3202 0.3330 0.3100 0.3257 567,080 -0.00(-0.64%)
Apr 20, 2022 0.3300 0.3340 0.3180 0.3278 459,891 -0.00(-0.55%)
Apr 19, 2022 0.3200 0.3371 0.3121 0.3296 486,696 +0.02(+5.64%)
Apr 18, 2022 0.3450 0.3490 0.3110 0.3120 991,174 -0.03(-9.57%)
Apr 14, 2022 0.3410 0.3740 0.3400 0.3450 1,200,825 +0.00(+0.70%)
Apr 13, 2022 0.3328 0.3496 0.3111 0.3426 1,630,892 -0.01(-2.11%)
Apr 12, 2022 0.3000 0.3647 0.3000 0.3500 1,979,790 +0.05(+15.89%)
Apr 11, 2022 0.3090 0.3194 0.3005 0.3020 466,403 -0.01(-3.76%)
Apr 08, 2022 0.3400 0.3449 0.3130 0.3138 408,344 -0.02(-4.91%)
Apr 07, 2022 0.3300 0.3450 0.3237 0.3300 229,650 -0.01(-4.24%)
Apr 06, 2022 0.3300 0.3550 0.3000 0.3446 910,897 +0.02(+6.23%)
Apr 05, 2022 0.3400 0.3559 0.3220 0.3244 664,308 -0.03(-7.87%)
Apr 04, 2022 0.3600 0.3619 0.3500 0.3521 244,058 +0.00(+0.63%)
Apr 01, 2022 0.3400 0.3558 0.3400 0.3499 368,083 -0.00(-0.03%)
Mar 31, 2022 0.3500 0.3600 0.3420 0.3500 301,775 -0.00(-0.03%)
Mar 30, 2022 0.3417 0.3600 0.3380 0.3501 248,179 -0.01(-2.75%)
Mar 29, 2022 0.3400 0.3640 0.3386 0.3600 902,962 +0.02(+5.02%)
Mar 28, 2022 0.3701 0.3701 0.3300 0.3428 550,954 -0.02(-5.56%)
Mar 25, 2022 0.3600 0.3690 0.3440 0.3630 600,372 +0.02(+5.77%)
Mar 24, 2022 0.3600 0.3619 0.3420 0.3432 378,821 -0.01(-1.63%)
Mar 23, 2022 0.3598 0.3620 0.3427 0.3489 476,967 -0.01(-1.55%)
Mar 22, 2022 0.3380 0.3700 0.3300 0.3544 688,212 +0.02(+7.39%)
Mar 21, 2022 0.3350 0.3398 0.3250 0.3300 266,733 -0.00(-0.60%)
Mar 18, 2022 0.3240 0.3400 0.3200 0.3320 441,882 +0.01(+1.97%)
Mar 17, 2022 0.2985 0.3256 0.2977 0.3256 639,023 +0.03(+10.56%)
Mar 16, 2022 0.2862 0.2983 0.2862 0.2945 308,826 +0.01(+3.22%)
Mar 15, 2022 0.2879 0.2900 0.2816 0.2853 361,813 -0.00(-0.90%)
Mar 14, 2022 0.3000 0.3000 0.2870 0.2879 559,388 -0.01(-2.31%)
Mar 11, 2022 0.3100 0.3200 0.2910 0.2947 735,022 -0.02(-7.53%)
Mar 10, 2022 0.3100 0.3283 0.3000 0.3187 786,525 +0.01(+2.15%)
Mar 09, 2022 0.3000 0.3145 0.3000 0.3120 583,696 +0.02(+5.73%)
Mar 08, 2022 0.3000 0.3000 0.2800 0.2951 661,751 +0.00(+1.30%)
Mar 07, 2022 0.2907 0.3000 0.2907 0.2913 572,314 -0.00(-1.35%)
Mar 04, 2022 0.3017 0.3159 0.2950 0.2953 453,485 -0.01(-4.22%)
Mar 03, 2022 0.3100 0.3195 0.3057 0.3083 408,731 -0.01(-2.16%)
Mar 02, 2022 0.3199 0.3237 0.3061 0.3151 650,026 +0.00(+0.03%)
Mar 01, 2022 0.3152 0.3368 0.3100 0.3150 624,743 +0.01(+1.97%)
Feb 28, 2022 0.3115 0.3244 0.3042 0.3089 813,913 +0.00(+0.39%)
Feb 25, 2022 0.3100 0.3141 0.2951 0.3077 518,590 +0.01(+1.92%)
Feb 24, 2022 0.3000 0.3112 0.2800 0.3019 1,098,443 -0.00(-0.89%)
Feb 23, 2022 0.3200 0.3282 0.3010 0.3046 432,280 -0.01(-2.37%)
Feb 22, 2022 0.3356 0.3356 0.3078 0.3120 598,603 -0.03(-8.13%)
Feb 18, 2022 0.3396 0 -0.00(-0.32%)
Feb 17, 2022 0.3400 0.3578 0.3357 0.3407 739,964 +0.00(+0.68%)
Feb 16, 2022 0.3493 0.3500 0.3360 0.3384 597,511 +0.00(+0.74%)
Feb 15, 2022 0.3280 0.3440 0.3220 0.3359 930,925 +0.01(+4.35%)
Feb 14, 2022 0.3310 0.3400 0.3230 0.3219 343,502 -0.01(-4.40%)
Feb 11, 2022 0.3600 0.3630 0.3257 0.3367 592,336 -0.02(-4.40%)
Feb 10, 2022 0.3500 0.3739 0.3500 0.3522 1,064,862 -0.00(-1.23%)
Feb 09, 2022 0.3500 0.3699 0.3530 0.3566 933,741 -0.00(-0.83%)
Feb 08, 2022 0.3698 0.3721 0.3511 0.3596 395,872 -0.01(-2.76%)
Feb 07, 2022 0.3611 0.3820 0.3444 0.3698 1,188,320 +0.01(+3.64%)
Feb 04, 2022 0.3475 0.3650 0.3289 0.3568 863,725 +0.02(+7.28%)
Feb 03, 2022 0.3695 0.3286 0.3326 768,197 -0.02(-5.03%)
Feb 02, 2022 0.3800 0.3880 0.3501 0.3502 738,241 -0.02(-6.61%)
Feb 01, 2022 0.3575 0.3980 0.3501 0.3750 1,327,963 +0.02(+4.98%)
Jan 31, 2022 0.3301 0.3572 1,894,261 +0.04(+11.21%)
Jan 28, 2022 0.3567 0.3596 0.3173 0.3212 1,593,890 -0.04(-10.95%)
Jan 27, 2022 0.3406 0.3978 0.3320 0.3607 4,280,600 +0.03(+8.81%)
Jan 26, 2022 0.3000 0.4028 0.2910 0.3315 9,367,736 -0.20(-37.46%)
Jan 25, 2022 0.5300 0.5489 0.4960 0.5301 856,543 +0.00(+0.00%)
Jan 24, 2022 0.5000 0.5498 0.4805 0.5301 1,678,534 -0.02(-3.57%)
Jan 21, 2022 0.5600 0.5762 0.5325 0.5497 1,183,989 -0.00(-0.42%)
Jan 20, 2022 0.5900 0.5950 0.5500 0.5520 687,778 -0.04(-7.54%)
Jan 19, 2022 0.5700 0.5999 0.5600 0.5970 862,975 +0.02(+2.93%)
Jan 18, 2022 0.6008 0.6162 0.5727 0.5800 459,285 -0.04(-6.36%)
Jan 14, 2022 0.6194 0 +0.03(+4.35%)
Jan 13, 2022 0.6000 0.6079 0.5812 0.5936 682,343 -0.01(-1.40%)
Jan 12, 2022 0.6122 0.6275 0.6001 0.6020 459,098 -0.02(-2.67%)
Jan 11, 2022 0.6000 0.6250 0.5900 0.6185 532,260 +0.02(+4.11%)
Jan 10, 2022 0.6100 0.6099 0.5800 0.5941 788,777 -0.02(-2.59%)
Jan 07, 2022 0.6100 0.6573 0.6026 0.6099 967,380 -0.01(-1.66%)
Jan 06, 2022 0.6400 0.6500 0.5900 0.6202 1,068,130 -0.03(-4.88%)
Jan 05, 2022 0.6970 0.6970 0.6450 0.6520 770,786 -0.03(-4.58%)
Jan 04, 2022 0.6501 0.6980 0.6500 0.6833 626,091 +0.03(+5.11%)
Jan 03, 2022 0.6000 0.6600 0.6000 0.6501 1,116,540 +0.05(+7.79%)
Dec 31, 2021 0.6020 0.6280 0.6020 0.6031 1,347,422 -0.01(-1.65%)
Dec 30, 2021 0.6407 0.6595 0.6001 0.6132 2,516,902 -0.06(-8.29%)
Dec 29, 2021 0.6700 0.6799 0.6400 0.6686 1,606,118 -0.01(-1.66%)
Dec 28, 2021 0.6500 0.6900 0.6500 0.6799 1,050,975 +0.02(+3.02%)
Dec 27, 2021 0.6500 0.6900 0.6250 0.6600 1,705,391 +0.00(+0.72%)
Dec 23, 2021 0.6716 0.7000 0.6302 0.6553 1,665,475 -0.02(-3.63%)
Dec 22, 2021 0.6935 0.7080 0.6800 0.6800 808,271 -0.03(-3.97%)
Dec 21, 2021 0.7100 0.7342 0.6900 0.7081 688,456 -0.00(-0.31%)
Dec 20, 2021 0.6900 0.7300 0.6805 0.7103 718,159 +0.01(+0.89%)
Dec 17, 2021 0.7200 0.7200 0.6830 0.7040 802,405 -0.01(-0.85%)
Dec 16, 2021 0.7400 0.7400 0.7100 0.7100 460,930 -0.03(-4.09%)
Dec 15, 2021 0.7217 0.7600 0.6900 0.7403 710,135 +0.01(+1.49%)
Dec 14, 2021 0.7600 0.7900 0.7100 0.7294 1,091,208 -0.01(-1.30%)
Dec 13, 2021 0.7000 0.7704 0.7000 0.7390 696,397 -0.03(-4.08%)
Dec 10, 2021 0.8000 0.8180 0.7600 0.7704 620,417 -0.00(-0.08%)
Dec 09, 2021 0.7900 0.8261 0.7701 0.7710 901,652 +0.00(+0.40%)
Dec 08, 2021 0.7700 0.8000 0.7500 0.7679 530,564 -0.02(-2.17%)
Dec 07, 2021 0.7400 0.8310 0.7200 0.7849 1,154,858 +0.05(+6.08%)
Dec 06, 2021 0.7400 0.7368 0.6700 0.7399 1,003,935 +0.02(+2.76%)
Dec 03, 2021 0.7900 0.7997 0.7001 0.7200 1,236,079 -0.07(-8.86%)
Dec 02, 2021 0.6800 0.7969 0.6663 0.7900 2,327,258 +0.12(+18.57%)
Dec 01, 2021 0.7311 0.7331 0.6600 0.6663 1,489,696 -0.07(-9.35%)
Nov 30, 2021 0.7280 0.7400 0.7006 0.7350 799,657 +0.00(+0.35%)
Nov 29, 2021 0.7707 0.7877 0.7200 0.7324 933,330 -0.05(-5.82%)
Nov 26, 2021 0.7900 0.7990 0.7515 0.7777 459,658 -0.02(-2.32%)
Nov 24, 2021 0.7449 0.7968 0.7300 0.7962 876,926 +0.05(+6.64%)
Nov 23, 2021 0.7500 0.7800 0.7185 0.7466 1,293,731 -0.03(-4.28%)
Nov 22, 2021 0.8400 0.8426 0.7707 0.7800 1,834,817 -0.06(-6.70%)
Nov 19, 2021 0.8349 0.8501 0.8200 0.8360 990,425 +0.00(+0.29%)
Nov 18, 2021 0.9100 0.8397 0.8325 0.8336 1,930,181 -0.07(-8.17%)
Nov 17, 2021 0.9100 0.9295 0.9060 0.9078 819,910 -0.01(-1.18%)
Nov 16, 2021 0.9250 0.9367 0.9112 0.9186 830,453 -0.00(-0.24%)
Nov 15, 2021 0.9500 0.9482 0.9100 0.9208 1,276,397 -0.01(-1.46%)
Nov 12, 2021 0.9500 0.9552 0.9290 0.9344 978,247 -0.02(-1.68%)
Nov 11, 2021 0.9503 0.9580 0.9500 0.9504 557,963 +0.00(+0.21%)
Nov 10, 2021 0.9600 0.9450 0.9484 966,617 -0.03(-2.91%)
Nov 09, 2021 0.9800 0.9824 0.9600 0.9768 783,593 -0.03(-3.29%)
Nov 08, 2021 0.9700 1.020 0.9700 1.010 1,105,016 +0.04(+3.85%)
Nov 05, 2021 1.000 1.010 0.9605 0.9726 985,465 -0.04(-3.70%)
Nov 04, 2021 1.000 1.010 1.000 1.010 398,751 +0.00(+0.00%)
Nov 03, 2021 0.9727 1.020 0.9703 1.010 1,146,546 +0.03(+3.38%)
Nov 02, 2021 0.9600 0.9800 0.9553 0.9770 487,500 +0.02(+1.76%)
Nov 01, 2021 0.9700 0.9723 0.9530 0.9601 581,867 +0.01(+0.75%)
Oct 29, 2021 0.9600 0.9669 0.9510 0.9530 499,902 -0.01(-1.39%)
Oct 28, 2021 0.9600 0.9700 0.9500 0.9664 635,171 +0.01(+0.67%)
Oct 27, 2021 0.9800 0.9798 0.9600 0.9600 737,200 -0.00(-0.37%)
Oct 26, 2021 0.9875 0.9620 0.9636 794,312 -0.01(-1.25%)
Oct 25, 2021 0.9700 0.9850 0.9660 0.9758 847,807 +0.00(+0.20%)
Oct 22, 2021 1.000 1.010 0.9700 0.9739 1,515,149 -0.07(-6.36%)
Oct 21, 2021 0.9820 1.050 0.9820 1.040 1,239,382 +0.04(+4.28%)
Oct 20, 2021 0.9775 1.010 0.9626 0.9973 1,033,483 +0.02(+2.12%)
Oct 19, 2021 0.9700 0.9825 0.9650 0.9766 724,781 +0.02(+1.62%)
Oct 18, 2021 0.9800 0.9788 0.9600 0.9610 872,555 -0.03(-2.54%)
Oct 15, 2021 0.9899 0.9978 0.9705 0.9860 950,638 +0.00(+0.48%)
Oct 14, 2021 0.9900 0.9998 0.9800 0.9813 562,385 -0.01(-1.16%)
Oct 13, 2021 0.9799 1.020 0.9700 0.9928 675,330 +0.02(+1.54%)
Oct 12, 2021 0.9897 0.9948 0.9700 0.9777 432,118 +0.01(+0.64%)
Oct 11, 2021 0.9700 0.9998 0.9700 0.9715 497,766 +0.00(+0.14%)
Oct 08, 2021 1.010 1.020 0.9678 0.9701 1,361,170 -0.04(-3.95%)
Oct 07, 2021 0.9700 1.050 0.9700 1.010 966,705 +0.03(+2.98%)
Oct 06, 2021 1.000 1.000 0.9606 0.9808 1,127,372 -0.03(-2.89%)
Oct 05, 2021 1.000 1.020 1.000 1.010 769,389 +0.01(+1.00%)
Oct 04, 2021 1.020 1.030 1.000 1.000 820,300 -0.02(-1.96%)
Oct 01, 2021 1.020 1.030 1.010 1.020 663,247 -0.01(-0.97%)
Sep 30, 2021 1.030 1.040 1.010 1.030 771,410 +0.01(+0.98%)
Sep 29, 2021 1.080 1.080 1.010 1.020 948,309 -0.07(-6.42%)
Sep 28, 2021 1.110 1.130 1.080 1.090 685,647 -0.05(-4.39%)
Sep 27, 2021 1.100 1.140 1.080 1.140 2,184,580 +0.06(+5.56%)
Sep 24, 2021 1.070 1.135 1.050 1.080 2,121,283 +0.03(+2.86%)
Sep 23, 2021 1.020 1.060 1.005 1.050 1,111,683 +0.03(+2.94%)
Sep 22, 2021 1.010 1.040 1.010 1.020 601,984 +0.02(+2.00%)
Sep 21, 2021 1.010 1.010 0.9900 1.000 686,054 -0.02(-1.96%)
Sep 20, 2021 1.020 1.025 0.9801 1.020 1,137,336 -0.01(-0.97%)
Sep 17, 2021 1.030 1.060 1.020 1.030 790,038 -0.01(-0.96%)
Sep 16, 2021 1.020 1.050 1.010 1.040 720,238 +0.01(+0.97%)
Sep 15, 2021 1.020 1.040 1.010 1.030 1,005,245 +0.01(+0.98%)
Sep 14, 2021 1.050 1.060 1.010 1.020 750,648 -0.03(-2.86%)
Sep 13, 2021 1.060 1.062 1.040 1.050 597,331 -0.02(-1.87%)
Sep 10, 2021 1.090 1.100 1.060 1.070 519,882 -0.02(-1.83%)
Sep 09, 2021 1.060 1.120 1.050 1.090 553,109 +0.02(+1.87%)
Sep 08, 2021 1.100 1.102 1.040 1.070 732,488 -0.04(-3.60%)
Sep 07, 2021 1.140 1.159 1.100 1.110 938,867 -0.03(-2.63%)
Sep 03, 2021 1.150 1.150 1.120 1.140 814,457 -0.01(-0.87%)
Sep 02, 2021 1.130 1.160 1.110 1.150 1,273,949 +0.03(+2.68%)
Sep 01, 2021 1.150 1.157 1.110 1.120 1,191,772 -0.03(-2.61%)
Aug 31, 2021 1.100 1.150 1.090 1.150 1,042,510 +0.05(+4.55%)
Aug 30, 2021 1.110 1.130 1.080 1.100 834,558 +0.00(+0.00%)
Aug 27, 2021 1.060 1.120 1.050 1.100 1,350,983 +0.04(+3.77%)
Aug 26, 2021 1.080 1.120 1.050 1.060 1,166,600 -0.03(-2.75%)
Aug 25, 2021 1.090 1.140 1.060 1.090 2,725,921 -0.01(-0.91%)
Aug 24, 2021 1.050 1.100 1.030 1.100 1,778,470 +0.07(+6.80%)
Aug 23, 2021 1.050 1.060 1.030 1.030 1,441,125 -0.03(-2.83%)
Aug 20, 2021 0.9800 1.070 0.9800 1.060 1,429,077 +0.07(+7.27%)
Aug 19, 2021 1.020 1.020 0.9751 0.9882 1,412,155 -0.04(-4.06%)
Aug 18, 2021 1.020 1.040 1.000 1.030 981,004 +0.01(+0.98%)
Aug 17, 2021 1.030 1.040 0.9910 1.020 1,311,655 -0.01(-0.97%)
Aug 16, 2021 1.030 1.040 1.000 1.030 1,639,283 +0.00(+0.00%)
Aug 13, 2021 1.070 1.080 1.020 1.030 1,790,441 -0.04(-3.74%)
Aug 12, 2021 1.050 1.074 1.040 1.070 1,600,579 +0.03(+2.88%)
Aug 11, 2021 1.090 1.100 1.020 1.040 3,824,806 -0.06(-5.45%)
Aug 10, 2021 1.170 1.180 1.070 1.100 2,724,230 -0.05(-4.35%)
Aug 09, 2021 1.140 1.160 1.120 1.150 1,905,680 +0.01(+0.88%)
Aug 06, 2021 1.140 1.160 1.092 1.140 1,906,576 +0.00(+0.00%)
Aug 05, 2021 1.060 1.140 1.050 1.140 2,833,170 +0.08(+7.55%)
Aug 04, 2021 1.100 1.120 1.050 1.060 3,454,988 -0.06(-5.36%)
Aug 03, 2021 1.160 1.175 1.110 1.120 2,918,771 -0.06(-5.08%)
Aug 02, 2021 1.140 1.180 1.130 1.180 2,211,256 +0.04(+3.51%)
Jul 30, 2021 1.160 1.170 1.120 1.140 3,128,796 -0.03(-2.56%)
Jul 29, 2021 1.210 1.275 1.170 1.170 5,432,830 -0.05(-4.10%)
Jul 28, 2021 1.310 1.320 1.210 1.220 6,941,158 -0.13(-9.63%)
Jul 27, 2021 1.420 1.430 1.230 1.350 25,794,486 -0.03(-2.17%)
Jul 26, 2021 1.680 2.020 1.380 1.380 302,680,160 +0.30(+27.78%)
Jul 23, 2021 1.100 1.109 1.070 1.080 349,699 -0.03(-2.70%)
Jul 22, 2021 1.100 1.140 1.090 1.110 523,479 +0.00(+0.00%)
Jul 21, 2021 1.080 1.120 1.070 1.110 696,756 +0.06(+5.71%)
Jul 20, 2021 1.060 1.070 1.030 1.050 762,299 +0.00(+0.00%)
Jul 19, 2021 1.030 1.070 1.020 1.050 850,429 +0.00(+0.00%)
Jul 16, 2021 1.100 1.100 1.050 1.050 618,606 -0.03(-2.78%)
Jul 15, 2021 1.040 1.140 1.012 1.080 1,315,009 +0.01(+0.93%)
Jul 14, 2021 1.120 1.130 1.030 1.070 1,964,787 -0.05(-4.46%)
Jul 13, 2021 1.160 1.160 1.110 1.120 857,379 -0.04(-3.45%)
Jul 12, 2021 1.190 1.195 1.150 1.160 993,817 -0.05(-4.13%)
Jul 09, 2021 1.170 1.210 1.160 1.210 1,102,902 +0.06(+5.22%)
Jul 08, 2021 1.140 1.180 1.110 1.150 1,211,452 -0.01(-0.86%)
Jul 07, 2021 1.200 1.210 1.140 1.160 1,528,030 -0.04(-3.33%)
Jul 06, 2021 1.210 1.220 1.180 1.200 956,949 +0.00(+0.00%)
Jul 02, 2021 1.230 1.248 1.180 1.200 1,120,135 -0.03(-2.44%)
Jul 01, 2021 1.250 1.259 1.210 1.230 1,076,705 -0.03(-2.38%)
Jun 30, 2021 1.270 1.290 1.250 1.260 783,109 -0.01(-0.79%)
Jun 29, 2021 1.330 1.340 1.250 1.270 1,131,565 -0.05(-3.79%)
Jun 28, 2021 1.300 1.350 1.300 1.320 1,315,233 +0.01(+0.76%)
Jun 25, 2021 1.300 1.330 1.290 1.310 9,979,912 +0.02(+1.55%)
Jun 24, 2021 1.330 1.360 1.290 1.290 1,746,205 -0.03(-2.27%)
Jun 23, 2021 1.250 1.320 1.250 1.320 1,535,204 +0.05(+3.94%)
Jun 22, 2021 1.250 1.270 1.200 1.270 2,778,905 +0.00(+0.00%)
Jun 21, 2021 1.280 1.290 1.250 1.270 1,302,121 -0.02(-1.55%)
Jun 18, 2021 1.300 1.310 1.280 1.290 1,215,685 -0.03(-2.27%)
Jun 17, 2021 1.340 1.350 1.310 1.320 1,260,517 -0.01(-1.12%)
Jun 16, 2021 1.290 1.360 1.280 1.335 1,981,107 +0.00(+0.38%)
Jun 15, 2021 1.400 1.400 1.280 1.330 4,424,902 -0.10(-6.99%)
Jun 14, 2021 1.440 1.459 1.380 1.430 3,770,090 -0.07(-4.67%)
Jun 11, 2021 1.640 1.650 1.430 1.500 7,883,104 -0.09(-5.66%)
Jun 10, 2021 1.560 1.610 1.500 1.590 7,024,330 +0.04(+2.58%)
Jun 09, 2021 1.560 1.630 1.540 1.550 2,127,527 -0.02(-1.27%)
Jun 08, 2021 1.630 1.637 1.515 1.570 2,752,591 -0.06(-3.68%)
Jun 07, 2021 1.530 1.630 1.490 1.630 3,125,194 +0.12(+7.95%)
Jun 04, 2021 1.550 1.560 1.515 1.510 1,884,154 -0.03(-1.95%)
Jun 03, 2021 1.570 1.580 1.500 1.540 2,945,014 -0.09(-5.52%)
Jun 02, 2021 1.700 1.750 1.560 1.630 6,161,942 -0.02(-1.21%)
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.