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

Brainsway Ltd ADR (NQ: BWAY )

6.290 -0.270 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 08, 2023 1.520 1.530 1.480 1.505 11,568 -0.01(-0.43%)
May 05, 2023 1.518 1.529 1.490 1.512 20,076 +0.01(+0.77%)
May 04, 2023 1.490 1.512 1.455 1.500 13,353 +0.02(+1.35%)
May 03, 2023 1.510 1.520 1.450 1.480 53,048 -0.02(-1.33%)
May 02, 2023 1.520 1.545 1.460 1.500 57,032 -0.06(-3.85%)
May 01, 2023 1.580 1.610 1.510 1.560 49,651 +0.01(+0.65%)
Apr 28, 2023 1.550 1.570 1.530 1.550 77,905 -0.01(-0.91%)
Apr 27, 2023 1.580 1.660 1.500 1.564 36,306 +0.02(+1.25%)
Apr 26, 2023 1.530 1.589 1.520 1.545 75,724 -0.01(-0.32%)
Apr 25, 2023 1.550 1.560 1.540 1.550 18,035 -0.02(-1.27%)
Apr 24, 2023 1.675 1.675 1.550 1.570 36,948 -0.01(-0.63%)
Apr 21, 2023 1.610 1.660 1.500 1.580 111,684 -0.10(-5.95%)
Apr 20, 2023 1.720 1.732 1.672 1.680 5,860 -0.04(-2.04%)
Apr 19, 2023 1.719 1.719 1.685 1.715 2,157 +0.03(+1.48%)
Apr 18, 2023 1.737 1.747 1.690 1.690 7,919 -0.01(-0.59%)
Apr 17, 2023 1.670 1.720 1.660 1.700 9,142 +0.03(+1.80%)
Apr 14, 2023 1.680 1.714 1.635 1.670 5,826 -0.01(-0.60%)
Apr 13, 2023 1.700 1.700 1.660 1.680 10,227 +0.02(+1.20%)
Apr 12, 2023 1.720 1.726 1.650 1.660 7,892 -0.01(-0.60%)
Apr 11, 2023 1.590 1.700 1.590 1.670 18,138 -0.09(-5.38%)
Apr 10, 2023 1.750 1.813 1.650 1.765 26,212 +0.04(+2.62%)
Apr 06, 2023 1.720 1.750 1.680 1.720 15,279 +0.01(+0.58%)
Apr 05, 2023 1.675 1.740 1.670 1.710 22,858 +0.02(+1.18%)
Apr 04, 2023 1.800 1.850 1.553 1.690 121,873 -0.11(-6.11%)
Apr 03, 2023 1.790 1.800 1.748 1.800 32,882 +0.05(+2.56%)
Mar 31, 2023 1.695 1.760 1.690 1.755 76,146 +0.11(+6.69%)
Mar 30, 2023 1.720 1.740 1.645 1.645 56,924 -0.05(-3.24%)
Mar 29, 2023 1.816 1.818 1.695 1.700 241,238 -0.11(-6.34%)
Mar 28, 2023 1.750 1.850 1.750 1.815 90,929 +0.03(+1.97%)
Mar 27, 2023 1.830 1.894 1.710 1.780 109,872 -0.09(-4.81%)
Mar 24, 2023 1.850 1.880 1.850 1.870 2,554 +0.02(+1.08%)
Mar 23, 2023 1.860 1.920 1.800 1.850 42,213 -0.01(-0.54%)
Mar 22, 2023 1.900 1.939 1.830 1.860 104,051 -0.01(-0.53%)
Mar 21, 2023 1.970 2.000 1.850 1.870 57,419 -0.05(-2.60%)
Mar 20, 2023 1.890 1.990 1.850 1.920 29,870 -0.07(-3.51%)
Mar 17, 2023 1.880 1.990 1.880 1.990 18,927 +0.05(+2.57%)
Mar 16, 2023 1.940 2.035 1.860 1.940 10,088 +0.03(+1.57%)
Mar 15, 2023 1.950 1.980 1.820 1.910 25,461 +0.04(+2.14%)
Mar 14, 2023 1.930 1.950 1.830 1.870 48,243 -0.07(-3.36%)
Mar 13, 2023 1.820 1.989 1.800 1.935 66,968 +0.07(+3.48%)
Mar 10, 2023 1.951 1.951 1.870 1.870 25,827 -0.04(-2.09%)
Mar 09, 2023 1.980 2.044 1.900 1.910 18,896 -0.08(-4.02%)
Mar 08, 2023 1.960 2.040 1.950 1.990 6,277 -0.05(-2.45%)
Mar 07, 2023 2.070 2.110 2.040 2.040 60,379 +0.04(+2.00%)
Mar 06, 2023 1.960 2.049 1.950 2.000 14,265 +0.07(+3.63%)
Mar 03, 2023 1.940 1.970 1.930 1.930 80,642 +0.02(+1.05%)
Mar 02, 2023 1.910 1.960 1.720 1.910 42,013 -0.02(-1.04%)
Mar 01, 2023 1.910 1.970 1.880 1.930 14,406 -0.01(-0.52%)
Feb 28, 2023 1.940 1.980 1.850 1.940 8,095 +0.05(+2.65%)
Feb 27, 2023 1.950 1.950 1.890 1.890 10,391 -0.04(-2.07%)
Feb 24, 2023 1.870 1.940 1.852 1.930 19,267 +0.08(+4.32%)
Feb 23, 2023 1.980 1.980 1.820 1.850 31,624 -0.15(-7.50%)
Feb 22, 2023 1.950 2.050 1.930 2.000 20,422 +0.06(+3.09%)
Feb 21, 2023 2.210 2.210 1.920 1.940 162,520 -0.31(-13.77%)
Feb 17, 2023 2.180 2.420 2.180 2.250 145,351 +0.05(+2.26%)
Feb 16, 2023 1.880 2.270 1.880 2.200 123,916 +0.27(+14.00%)
Feb 15, 2023 1.950 1.970 1.810 1.930 1,353,731 +0.03(+1.58%)
Feb 14, 2023 1.970 2.040 1.900 1.900 94,039 -0.06(-3.06%)
Feb 13, 2023 2.000 2.060 1.920 1.960 60,210 -0.03(-1.51%)
Feb 10, 2023 1.970 1.990 1.970 1.990 9,239 +0.00(+0.00%)
Feb 09, 2023 1.950 2.007 1.950 1.990 17,468 -0.01(-0.50%)
Feb 08, 2023 1.970 2.020 1.910 2.000 33,436 +0.01(+0.50%)
Feb 07, 2023 2.010 2.010 1.980 1.990 38,908 -0.04(-1.85%)
Feb 06, 2023 2.080 2.080 2.000 2.027 38,002 -0.06(-2.99%)
Feb 03, 2023 2.100 2.100 2.040 2.090 23,766 -0.01(-0.48%)
Feb 02, 2023 2.100 2.110 2.060 2.100 47,592 +0.04(+1.94%)
Feb 01, 2023 2.020 2.060 1.990 2.060 54,879 +0.05(+2.49%)
Jan 31, 2023 1.990 2.070 1.980 2.010 701,083 +0.01(+0.50%)
Jan 30, 2023 2.020 2.029 1.982 2.000 131,559 +0.00(+0.00%)
Jan 27, 2023 2.090 2.090 1.980 2.000 21,806 +0.00(+0.00%)
Jan 26, 2023 2.000 2.015 1.989 2.000 30,676 +0.01(+0.50%)
Jan 25, 2023 2.010 2.020 1.930 1.990 42,711 -0.01(-0.50%)
Jan 24, 2023 2.120 2.120 1.960 2.000 108,713 -0.10(-4.76%)
Jan 23, 2023 2.200 2.200 1.940 2.100 105,773 +0.06(+2.94%)
Jan 20, 2023 2.000 2.090 2.000 2.040 88,488 +0.05(+2.51%)
Jan 19, 2023 2.290 2.290 1.920 1.990 102,870 -0.30(-13.10%)
Jan 18, 2023 2.350 2.350 2.260 2.290 9,770 -0.02(-0.87%)
Jan 17, 2023 2.350 2.400 2.260 2.310 43,559 -0.03(-1.28%)
Jan 13, 2023 2.350 2.360 2.305 2.340 9,523 -0.01(-0.43%)
Jan 12, 2023 2.320 2.390 2.300 2.350 17,639 +0.00(+0.00%)
Jan 11, 2023 2.340 2.350 2.280 2.350 205,867 +0.04(+1.73%)
Jan 10, 2023 2.320 2.350 2.185 2.310 41,409 +0.01(+0.43%)
Jan 09, 2023 2.310 2.350 2.230 2.300 23,578 +0.00(+0.00%)
Jan 06, 2023 2.340 2.340 2.260 2.300 10,866 +0.02(+0.88%)
Jan 05, 2023 2.300 2.330 2.220 2.280 13,173 -0.02(-0.87%)
Jan 04, 2023 2.260 2.320 2.260 2.300 23,656 +0.03(+1.32%)
Jan 03, 2023 2.330 2.400 2.100 2.270 57,154 -0.20(-8.10%)
Dec 30, 2022 2.130 2.610 2.130 2.470 165,865 +0.23(+10.27%)
Dec 29, 2022 2.010 2.270 1.985 2.240 72,191 +0.29(+14.58%)
Dec 28, 2022 1.925 2.090 1.910 1.955 41,921 +0.03(+1.30%)
Dec 27, 2022 2.120 2.120 1.910 1.930 116,225 -0.22(-10.23%)
Dec 23, 2022 2.210 2.270 2.060 2.150 60,670 -0.06(-2.71%)
Dec 22, 2022 2.380 2.400 2.100 2.210 106,902 -0.18(-7.43%)
Dec 21, 2022 2.250 2.510 2.250 2.387 290,229 +0.10(+4.25%)
Dec 20, 2022 1.930 2.367 1.930 2.290 542,988 +0.37(+19.27%)
Dec 19, 2022 1.900 2.020 1.890 1.920 331,078 +0.03(+1.59%)
Dec 16, 2022 1.858 1.900 1.858 1.890 7,981 -0.01(-0.55%)
Dec 15, 2022 1.890 1.930 1.865 1.900 125,210 +0.01(+0.55%)
Dec 14, 2022 1.850 1.900 1.850 1.890 708,336 +0.04(+2.16%)
Dec 13, 2022 1.900 1.900 1.800 1.850 485,273 +0.01(+0.54%)
Dec 12, 2022 1.800 1.870 1.766 1.840 658,428 +0.06(+3.37%)
Dec 09, 2022 1.720 1.790 1.715 1.780 52,106 +0.02(+1.14%)
Dec 08, 2022 1.710 1.780 1.710 1.760 19,513 +0.03(+1.73%)
Dec 07, 2022 1.880 1.885 1.640 1.730 595,411 -0.09(-5.08%)
Dec 06, 2022 1.870 1.890 1.790 1.823 26,621 -0.04(-2.02%)
Dec 05, 2022 1.850 1.950 1.841 1.860 115,811 +0.04(+2.20%)
Dec 02, 2022 1.810 1.850 1.750 1.820 155,177 -0.03(-1.62%)
Dec 01, 2022 1.920 1.920 1.830 1.850 226,812 -0.04(-2.37%)
Nov 30, 2022 1.900 1.944 1.840 1.895 54,363 -0.05(-2.82%)
Nov 29, 2022 1.950 2.000 1.900 1.950 83,351 -0.02(-1.02%)
Nov 28, 2022 1.930 2.000 1.930 1.970 103,178 +0.01(+0.51%)
Nov 25, 2022 2.000 2.010 1.950 1.960 15,938 -0.03(-1.51%)
Nov 23, 2022 1.960 1.990 1.930 1.990 290,569 +0.04(+2.05%)
Nov 22, 2022 2.110 2.130 1.930 1.950 1,022,601 +0.04(+2.09%)
Nov 21, 2022 2.050 2.050 1.908 1.910 46,241 -0.11(-5.68%)
Nov 18, 2022 2.100 2.100 2.000 2.025 104,623 +0.02(+1.25%)
Nov 17, 2022 2.010 2.040 1.900 2.000 130,809 -0.19(-8.68%)
Nov 16, 2022 2.670 2.750 2.120 2.190 338,602 -1.01(-31.56%)
Nov 15, 2022 3.300 3.350 3.200 3.200 17,372 -0.06(-1.84%)
Nov 14, 2022 3.280 3.360 3.130 3.260 24,268 -0.04(-1.21%)
Nov 11, 2022 3.210 3.350 3.100 3.300 44,504 +0.10(+3.12%)
Nov 10, 2022 3.320 3.350 3.130 3.200 30,567 -0.10(-3.03%)
Nov 09, 2022 3.350 3.380 3.300 3.300 13,690 -0.08(-2.37%)
Nov 08, 2022 3.400 3.520 3.350 3.380 24,433 -0.05(-1.46%)
Nov 07, 2022 3.450 3.490 3.390 3.430 3,172 -0.02(-0.58%)
Nov 04, 2022 3.430 3.490 3.390 3.450 4,023 -0.13(-3.64%)
Nov 03, 2022 3.478 3.580 3.433 3.580 4,316 +0.04(+1.14%)
Nov 02, 2022 3.540 3.560 3.530 3.540 1,348 +0.03(+0.85%)
Oct 31, 2022 3.510 44 -0.01(-0.28%)
Oct 28, 2022 3.520 3.520 3.520 3.520 1,493 +0.02(+0.57%)
Oct 27, 2022 3.550 3.560 3.400 3.500 6,452 -0.02(-0.43%)
Oct 26, 2022 3.540 3.570 3.500 3.515 2,914 +0.02(+0.43%)
Oct 25, 2022 3.490 3.560 3.370 3.500 27,426 +0.04(+1.16%)
Oct 24, 2022 3.450 3.490 3.401 3.460 10,580 -0.07(-1.98%)
Oct 21, 2022 3.680 3.680 3.530 3.530 16,150 -0.16(-4.34%)
Oct 20, 2022 3.500 3.690 3.500 3.690 1,819 +0.24(+6.96%)
Oct 19, 2022 3.620 3.620 3.450 3.450 10,170 -0.15(-4.30%)
Oct 18, 2022 3.710 3.710 3.570 3.605 13,586 -0.04(-1.23%)
Oct 17, 2022 3.750 3.786 3.620 3.650 9,257 +0.09(+2.53%)
Oct 14, 2022 3.550 3.720 3.550 3.560 4,256 +0.01(+0.28%)
Oct 13, 2022 3.442 3.640 3.442 3.550 3,539 +0.00(+0.00%)
Oct 12, 2022 3.680 3.680 3.430 3.550 2,651 -0.13(-3.53%)
Oct 11, 2022 3.510 3.680 3.510 3.680 7,726 +0.18(+5.14%)
Oct 10, 2022 3.450 3.540 3.300 3.500 4,656 -0.12(-3.31%)
Oct 07, 2022 3.560 3.620 3.540 3.620 6,416 -0.15(-3.98%)
Oct 06, 2022 3.710 3.770 3.570 3.770 15,250 +0.05(+1.34%)
Oct 05, 2022 3.710 3.799 3.660 3.720 2,746 -0.02(-0.67%)
Oct 04, 2022 3.730 3.855 3.696 3.745 7,921 +0.02(+0.40%)
Oct 03, 2022 3.620 3.740 3.550 3.730 14,863 +0.12(+3.32%)
Sep 30, 2022 3.790 3.885 3.610 3.610 19,362 -0.23(-5.99%)
Sep 29, 2022 3.640 3.840 3.610 3.840 6,730 +0.10(+2.67%)
Sep 28, 2022 3.760 3.890 3.570 3.740 19,481 +0.16(+4.47%)
Sep 27, 2022 3.530 3.590 3.450 3.580 20,142 +0.04(+1.13%)
Sep 26, 2022 3.620 3.620 3.510 3.540 10,215 +0.01(+0.28%)
Sep 23, 2022 3.580 3.670 3.510 3.530 44,782 -0.13(-3.55%)
Sep 22, 2022 3.660 3.700 3.610 3.660 22,463 -0.04(-1.08%)
Sep 21, 2022 3.710 3.735 3.667 3.700 14,907 -0.02(-0.54%)
Sep 20, 2022 3.720 3.730 3.650 3.720 8,786 +0.01(+0.27%)
Sep 19, 2022 3.680 3.750 3.433 3.710 36,490 -0.04(-1.07%)
Sep 16, 2022 3.750 3.800 3.634 3.750 36,866 -0.14(-3.60%)
Sep 15, 2022 3.850 3.890 3.770 3.890 26,420 +0.00(+0.00%)
Sep 14, 2022 3.960 4.015 3.740 3.890 89,189 +0.05(+1.30%)
Sep 13, 2022 3.950 3.970 3.700 3.840 37,696 -0.08(-2.04%)
Sep 12, 2022 3.990 3.990 3.870 3.920 19,032 +0.00(+0.00%)
Sep 09, 2022 3.860 3.963 3.810 3.920 39,945 +0.02(+0.51%)
Sep 08, 2022 3.970 4.000 3.800 3.900 43,080 -0.02(-0.51%)
Sep 07, 2022 3.930 3.980 3.853 3.920 41,851 -0.06(-1.51%)
Sep 06, 2022 3.980 4.050 3.890 3.980 79,561 -0.01(-0.25%)
Sep 02, 2022 3.970 4.090 3.920 3.990 47,414 -0.05(-1.24%)
Sep 01, 2022 4.200 4.200 3.850 4.040 75,594 -0.21(-4.83%)
Aug 31, 2022 4.040 4.250 3.860 4.245 156,981 +0.21(+5.33%)
Aug 30, 2022 4.440 4.450 3.800 4.030 417,502 -0.62(-13.33%)
Aug 29, 2022 5.390 5.570 4.410 4.650 5,881,329 +0.15(+3.33%)
Aug 26, 2022 4.650 4.795 4.410 4.500 6,321 +0.00(+0.00%)
Aug 25, 2022 4.580 4.620 4.500 4.500 10,215 -0.06(-1.32%)
Aug 24, 2022 4.730 4.730 4.550 4.560 3,700 -0.13(-2.77%)
Aug 23, 2022 4.850 4.850 4.650 4.690 5,015 -0.05(-1.05%)
Aug 22, 2022 5.080 5.080 4.740 4.740 12,274 -0.18(-3.66%)
Aug 19, 2022 4.930 4.992 4.810 4.920 2,466 -0.08(-1.60%)
Aug 18, 2022 5.280 5.280 5.000 5.000 2,431 -0.17(-3.29%)
Aug 17, 2022 5.250 5.280 5.160 5.170 14,056 -0.14(-2.69%)
Aug 16, 2022 5.360 5.360 5.230 5.313 3,085 -0.11(-1.97%)
Aug 15, 2022 5.490 5.510 5.250 5.420 29,681 -0.08(-1.45%)
Aug 12, 2022 5.360 5.500 5.360 5.500 2,180 +0.06(+1.10%)
Aug 11, 2022 5.870 5.870 5.410 5.440 18,205 -0.23(-4.06%)
Aug 10, 2022 6.240 6.240 5.460 5.670 75,799 -1.17(-17.17%)
Aug 09, 2022 6.540 6.845 6.520 6.845 2,808 -0.06(-0.80%)
Aug 08, 2022 6.320 7.000 6.230 6.900 26,576 +0.69(+11.11%)
Aug 05, 2022 6.170 6.210 6.065 6.210 1,112 +0.25(+4.27%)
Aug 04, 2022 6.110 6.110 5.940 5.956 3,154 -0.19(-3.16%)
Aug 02, 2022 6.005 6.005 6.005 6.150 142 -0.02(-0.32%)
Aug 01, 2022 6.120 6.170 6.045 6.170 1,710 +0.02(+0.33%)
Jul 29, 2022 6.320 6.330 6.139 6.150 4,294 -0.07(-1.13%)
Jul 28, 2022 6.010 6.550 6.010 6.220 10,290 +0.20(+3.32%)
Jul 27, 2022 6.050 6.270 5.910 6.020 29,890 +0.06(+1.01%)
Jul 26, 2022 6.030 6.030 5.950 5.960 2,531 -0.07(-1.16%)
Jul 25, 2022 5.890 6.236 5.890 6.030 20,006 +0.01(+0.17%)
Jul 22, 2022 6.090 6.090 6.020 6.020 8,118 -0.04(-0.66%)
Jul 21, 2022 6.060 6.060 5.940 6.060 4,286 +0.16(+2.71%)
Jul 20, 2022 5.770 5.900 5.750 5.900 3,717 +0.02(+0.34%)
Jul 19, 2022 5.700 5.910 5.600 5.880 33,297 +0.15(+2.62%)
Jul 18, 2022 5.480 5.905 5.480 5.730 3,850 +0.08(+1.41%)
Jul 15, 2022 5.650 5.650 5.650 5.650 238 -0.07(-1.22%)
Jul 14, 2022 5.730 5.730 5.700 5.720 779 +0.05(+0.88%)
Jul 13, 2022 5.439 5.670 5.390 5.670 2,399 +0.19(+3.47%)
Jul 12, 2022 5.130 5.760 5.130 5.480 37,273 +0.47(+9.38%)
Jul 11, 2022 5.400 5.450 5.010 5.010 2,522 -0.12(-2.34%)
Jul 08, 2022 5.000 5.200 5.000 5.130 3,452 -0.17(-3.12%)
Jul 07, 2022 5.110 5.650 4.891 5.295 16,674 +0.10(+2.02%)
Jul 06, 2022 5.020 5.380 4.950 5.190 12,457 +0.35(+7.23%)
Jul 05, 2022 4.950 5.171 4.840 4.840 1,400 -0.06(-1.22%)
Jul 01, 2022 4.860 5.034 4.790 4.900 1,643 +0.07(+1.45%)
Jun 30, 2022 4.910 5.200 4.800 4.830 7,728 -0.33(-6.40%)
Jun 29, 2022 5.162 5.250 5.106 5.160 3,628 +0.10(+1.98%)
Jun 28, 2022 5.300 5.410 5.010 5.060 23,090 -0.14(-2.69%)
Jun 27, 2022 5.130 5.210 5.130 5.200 1,908 +0.05(+0.97%)
Jun 24, 2022 5.120 5.200 5.060 5.150 3,408 +0.11(+2.18%)
Jun 23, 2022 5.270 5.290 4.935 5.040 9,819 +0.14(+2.86%)
Jun 22, 2022 4.810 5.010 4.810 4.900 5,350 +0.10(+2.08%)
Jun 21, 2022 4.710 4.952 4.600 4.800 29,130 +0.30(+6.67%)
Jun 17, 2022 4.420 4.705 4.420 4.500 223,796 -0.02(-0.44%)
Jun 16, 2022 4.840 5.110 4.350 4.520 111,839 -0.55(-10.85%)
Jun 15, 2022 5.120 5.450 4.900 5.070 35,750 +0.06(+1.20%)
Jun 14, 2022 5.360 5.450 4.860 5.010 60,140 -0.10(-1.86%)
Jun 13, 2022 5.900 5.900 5.105 5.105 32,964 -1.28(-20.11%)
Jun 10, 2022 6.340 6.790 5.944 6.390 4,670 -0.08(-1.24%)
Jun 09, 2022 5.720 6.500 5.710 6.470 6,705 +0.04(+0.62%)
Jun 08, 2022 6.750 6.750 6.135 6.430 3,998 +0.30(+4.89%)
Jun 07, 2022 6.470 6.470 5.880 6.130 22,937 -0.74(-10.77%)
Jun 06, 2022 6.571 6.870 6.440 6.870 4,688 +0.07(+1.03%)
Jun 03, 2022 6.847 6.847 6.460 6.800 1,871 +0.30(+4.59%)
Jun 02, 2022 6.600 6.853 6.450 6.502 3,046 -0.23(-3.39%)
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.