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

Byrna Technologies Inc (NQ: BYRN )

11.69 -0.42 (-3.47%)
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 31, 2023 4.660 4.770 4.590 4.670 79,094 -0.04(-0.85%)
May 30, 2023 4.750 4.800 4.620 4.710 55,681 -0.04(-0.84%)
May 26, 2023 4.860 4.860 4.700 4.750 56,374 -0.07(-1.45%)
May 25, 2023 5.130 5.130 4.610 4.820 72,099 -0.31(-6.04%)
May 24, 2023 5.320 5.340 5.010 5.130 56,142 -0.20(-3.75%)
May 23, 2023 5.400 5.650 5.260 5.330 77,841 -0.04(-0.74%)
May 22, 2023 5.240 5.420 5.200 5.370 48,749 +0.15(+2.87%)
May 19, 2023 5.470 5.470 5.090 5.220 52,433 -0.19(-3.51%)
May 18, 2023 5.260 5.470 5.240 5.410 45,934 +0.15(+2.85%)
May 17, 2023 5.180 5.305 5.120 5.260 41,286 +0.08(+1.54%)
May 16, 2023 5.150 5.370 5.080 5.180 109,229 +0.00(+0.00%)
May 15, 2023 5.020 5.180 4.920 5.180 34,363 +0.18(+3.60%)
May 12, 2023 4.950 5.116 4.930 5.000 57,440 +0.04(+0.81%)
May 11, 2023 4.810 5.040 4.790 4.960 59,309 +0.15(+3.12%)
May 10, 2023 4.900 4.960 4.760 4.810 93,923 +0.00(+0.00%)
May 09, 2023 4.960 5.030 4.770 4.810 69,873 -0.20(-3.99%)
May 08, 2023 5.040 5.160 4.935 5.010 70,947 -0.04(-0.79%)
May 05, 2023 4.870 5.080 4.860 5.050 54,614 +0.22(+4.55%)
May 04, 2023 5.000 5.000 4.750 4.830 57,028 -0.17(-3.40%)
May 03, 2023 4.970 5.160 4.900 5.000 108,199 +0.04(+0.70%)
May 02, 2023 5.050 5.050 4.830 4.965 145,192 -0.09(-1.88%)
May 01, 2023 5.200 5.200 4.900 5.060 145,822 -0.16(-3.07%)
Apr 28, 2023 5.380 5.430 5.170 5.220 66,170 -0.15(-2.79%)
Apr 27, 2023 5.360 5.420 5.210 5.370 114,346 -0.03(-0.56%)
Apr 26, 2023 5.570 5.650 5.340 5.400 111,910 -0.17(-3.05%)
Apr 25, 2023 6.060 6.196 5.570 5.570 134,704 -0.63(-10.16%)
Apr 24, 2023 5.900 6.658 5.850 6.200 270,516 +0.43(+7.45%)
Apr 21, 2023 5.850 6.040 5.620 5.770 223,947 +0.01(+0.17%)
Apr 20, 2023 5.840 5.930 5.530 5.760 248,578 +0.33(+5.98%)
Apr 19, 2023 5.700 5.790 5.420 5.435 158,423 -0.26(-4.57%)
Apr 18, 2023 6.390 6.390 5.540 5.695 154,697 -0.63(-10.03%)
Apr 17, 2023 6.660 6.730 6.220 6.330 153,972 -0.26(-3.95%)
Apr 14, 2023 7.220 7.275 6.560 6.590 209,112 -0.78(-10.58%)
Apr 13, 2023 7.500 7.500 7.280 7.370 61,497 -0.03(-0.41%)
Apr 12, 2023 7.550 7.630 7.320 7.400 60,498 -0.15(-1.99%)
Apr 11, 2023 7.490 7.590 7.435 7.550 55,011 +0.00(+0.00%)
Apr 10, 2023 7.400 7.590 7.330 7.550 63,073 +0.10(+1.34%)
Apr 06, 2023 7.380 7.522 7.220 7.450 45,495 +0.08(+1.09%)
Apr 05, 2023 7.470 7.510 7.260 7.370 46,274 -0.10(-1.34%)
Apr 04, 2023 7.750 7.750 7.460 7.470 50,909 -0.28(-3.61%)
Apr 03, 2023 7.660 7.885 7.575 7.750 56,243 +0.16(+2.11%)
Mar 31, 2023 7.790 7.930 7.540 7.590 73,293 -0.23(-2.94%)
Mar 30, 2023 7.820 7.910 7.750 7.820 48,013 +0.00(+0.00%)
Mar 29, 2023 7.850 8.000 7.750 7.820 52,648 -0.03(-0.38%)
Mar 28, 2023 7.850 7.965 7.740 7.850 39,928 +0.05(+0.64%)
Mar 27, 2023 8.000 8.000 7.710 7.800 30,042 -0.02(-0.26%)
Mar 24, 2023 7.700 7.990 7.700 7.820 52,255 +0.15(+1.96%)
Mar 23, 2023 8.100 8.270 7.480 7.670 126,147 -0.32(-4.01%)
Mar 22, 2023 8.050 8.270 7.785 7.990 73,364 -0.15(-1.84%)
Mar 21, 2023 8.410 8.410 8.120 8.140 42,649 -0.09(-1.09%)
Mar 20, 2023 8.910 9.000 7.950 8.230 90,399 -0.71(-7.94%)
Mar 17, 2023 8.900 9.020 8.710 8.940 89,663 -0.03(-0.33%)
Mar 16, 2023 8.720 9.000 8.720 8.970 46,763 +0.22(+2.51%)
Mar 15, 2023 8.660 8.980 8.660 8.750 43,415 -0.11(-1.24%)
Mar 14, 2023 9.000 9.000 8.655 8.860 61,766 -0.01(-0.11%)
Mar 13, 2023 8.690 9.020 8.670 8.870 47,981 -0.01(-0.11%)
Mar 10, 2023 8.860 9.050 8.820 8.880 56,654 -0.13(-1.44%)
Mar 09, 2023 9.270 9.270 8.960 9.010 56,779 +0.02(+0.22%)
Mar 08, 2023 9.356 9.356 8.510 8.990 112,099 +0.00(+0.00%)
Mar 07, 2023 8.850 9.360 8.670 8.990 152,350 +0.24(+2.74%)
Mar 06, 2023 8.620 8.830 8.550 8.750 59,075 +0.09(+1.04%)
Mar 03, 2023 8.280 8.710 8.280 8.660 46,878 +0.38(+4.59%)
Mar 02, 2023 8.110 8.480 8.110 8.280 30,230 +0.08(+0.98%)
Mar 01, 2023 8.300 8.400 8.100 8.200 38,603 -0.07(-0.85%)
Feb 28, 2023 8.160 8.490 8.110 8.270 41,566 +0.49(+6.30%)
Feb 27, 2023 8.040 8.180 7.730 7.780 36,847 -0.23(-2.87%)
Feb 24, 2023 8.090 8.370 7.950 8.010 40,544 -0.22(-2.67%)
Feb 23, 2023 8.190 8.425 8.100 8.230 19,037 +0.03(+0.37%)
Feb 22, 2023 8.320 8.340 8.041 8.200 37,189 -0.06(-0.73%)
Feb 21, 2023 8.610 8.970 8.063 8.260 48,784 -0.42(-4.84%)
Feb 17, 2023 8.750 8.890 8.650 8.680 34,980 -0.15(-1.70%)
Feb 16, 2023 8.950 9.140 8.760 8.830 45,737 -0.27(-2.97%)
Feb 15, 2023 9.090 9.385 8.850 9.100 51,150 -0.09(-0.98%)
Feb 14, 2023 9.260 9.500 9.130 9.190 61,495 -0.17(-1.82%)
Feb 13, 2023 9.700 9.700 9.298 9.360 53,435 -0.23(-2.40%)
Feb 10, 2023 9.020 9.650 9.020 9.590 81,179 +0.62(+6.91%)
Feb 09, 2023 10.38 10.38 8.740 8.970 127,997 -0.87(-8.84%)
Feb 08, 2023 9.730 10.12 9.580 9.840 96,953 +0.03(+0.31%)
Feb 07, 2023 9.860 9.980 9.560 9.810 137,503 -0.04(-0.41%)
Feb 06, 2023 9.640 9.980 9.640 9.850 63,185 +0.08(+0.82%)
Feb 03, 2023 9.820 10.00 9.750 9.770 42,452 -0.14(-1.41%)
Feb 02, 2023 10.00 10.00 9.850 9.910 41,821 +0.04(+0.41%)
Feb 01, 2023 9.730 10.00 9.730 9.870 63,553 +0.13(+1.33%)
Jan 31, 2023 9.360 9.820 9.360 9.740 28,883 +0.31(+3.34%)
Jan 30, 2023 9.840 10.00 9.410 9.425 48,828 -0.38(-3.92%)
Jan 27, 2023 9.990 10.13 9.800 9.810 70,008 -0.18(-1.80%)
Jan 26, 2023 9.840 10.00 9.780 9.990 37,914 +0.12(+1.22%)
Jan 25, 2023 9.740 9.975 9.740 9.870 30,244 +0.00(+0.00%)
Jan 24, 2023 9.900 10.00 9.800 9.870 36,420 -0.03(-0.30%)
Jan 23, 2023 9.900 9.980 9.830 9.900 30,652 +0.07(+0.71%)
Jan 20, 2023 9.540 10.00 9.540 9.830 67,969 +0.18(+1.87%)
Jan 19, 2023 9.840 10.00 9.600 9.650 66,098 -0.31(-3.11%)
Jan 18, 2023 9.920 10.00 9.680 9.960 85,258 +0.01(+0.10%)
Jan 17, 2023 9.990 10.00 9.730 9.950 74,990 +0.01(+0.10%)
Jan 13, 2023 9.590 10.00 9.550 9.940 50,422 +0.35(+3.65%)
Jan 12, 2023 9.350 9.710 9.260 9.590 56,160 +0.36(+3.90%)
Jan 11, 2023 9.000 9.300 8.960 9.230 68,432 +0.23(+2.56%)
Jan 10, 2023 8.590 9.000 8.590 9.000 34,332 +0.37(+4.29%)
Jan 09, 2023 8.320 8.740 8.237 8.630 50,903 +0.41(+4.99%)
Jan 06, 2023 7.890 8.250 7.890 8.220 30,476 +0.28(+3.53%)
Jan 05, 2023 7.870 8.030 7.770 7.940 23,464 -0.03(-0.38%)
Jan 04, 2023 8.200 8.200 7.820 7.970 37,545 +0.07(+0.89%)
Jan 03, 2023 7.790 8.120 7.780 7.900 39,615 +0.06(+0.77%)
Dec 30, 2022 7.870 7.890 7.610 7.840 65,791 +0.00(+0.00%)
Dec 29, 2022 7.810 8.185 7.670 7.840 73,070 +0.09(+1.16%)
Dec 28, 2022 7.950 8.100 7.640 7.750 114,470 -0.21(-2.64%)
Dec 27, 2022 8.030 8.230 7.960 7.960 57,807 -0.14(-1.73%)
Dec 23, 2022 8.030 8.250 8.000 8.100 24,774 +0.03(+0.37%)
Dec 22, 2022 8.100 8.470 7.990 8.070 38,694 -0.13(-1.59%)
Dec 21, 2022 8.310 8.490 8.140 8.200 36,028 -0.13(-1.56%)
Dec 20, 2022 8.330 8.720 7.951 8.330 53,467 -0.07(-0.83%)
Dec 19, 2022 8.660 8.840 8.400 8.400 83,603 -0.34(-3.89%)
Dec 16, 2022 8.680 8.975 8.560 8.740 52,920 -0.01(-0.11%)
Dec 15, 2022 8.760 8.980 8.650 8.750 56,712 -0.02(-0.23%)
Dec 14, 2022 8.790 9.000 8.735 8.770 46,422 -0.07(-0.79%)
Dec 13, 2022 9.000 9.080 8.750 8.840 82,204 -0.09(-1.01%)
Dec 12, 2022 8.950 9.000 8.730 8.930 71,858 +0.04(+0.45%)
Dec 09, 2022 8.990 9.000 8.823 8.890 45,152 -0.07(-0.78%)
Dec 08, 2022 8.860 9.000 8.780 8.960 54,972 +0.19(+2.17%)
Dec 07, 2022 8.650 8.980 8.650 8.770 39,207 +0.02(+0.23%)
Dec 06, 2022 8.890 9.000 8.650 8.750 63,640 +0.06(+0.69%)
Dec 05, 2022 8.840 8.990 8.690 8.690 62,964 -0.18(-2.03%)
Dec 02, 2022 8.650 8.990 8.650 8.870 55,139 +0.11(+1.26%)
Dec 01, 2022 8.500 8.819 8.130 8.760 57,953 +0.10(+1.15%)
Nov 30, 2022 8.375 8.660 8.301 8.660 56,789 +0.30(+3.59%)
Nov 29, 2022 8.400 8.500 8.280 8.360 33,300 -0.02(-0.24%)
Nov 28, 2022 8.190 8.490 8.146 8.380 58,283 +0.17(+2.07%)
Nov 25, 2022 8.200 8.287 8.130 8.210 31,436 +0.01(+0.12%)
Nov 23, 2022 8.140 8.310 8.140 8.200 21,358 +0.00(+0.00%)
Nov 22, 2022 8.430 8.480 8.132 8.200 52,923 -0.06(-0.73%)
Nov 21, 2022 8.200 8.500 8.110 8.260 75,892 +0.00(+0.00%)
Nov 18, 2022 8.140 8.430 8.140 8.260 47,212 +0.12(+1.47%)
Nov 17, 2022 8.150 8.300 7.910 8.140 62,954 +0.00(+0.00%)
Nov 16, 2022 8.000 8.190 7.915 8.140 75,956 +0.14(+1.75%)
Nov 15, 2022 7.720 8.200 7.610 8.000 150,800 +0.47(+6.24%)
Nov 14, 2022 7.330 7.560 7.224 7.530 53,235 +0.25(+3.43%)
Nov 11, 2022 6.920 7.300 6.900 7.280 138,693 +0.41(+5.97%)
Nov 10, 2022 6.860 7.060 6.769 6.870 64,848 +0.10(+1.48%)
Nov 09, 2022 6.960 6.990 6.660 6.770 51,982 -0.23(-3.29%)
Nov 08, 2022 7.050 7.141 6.820 7.000 30,778 +0.01(+0.14%)
Nov 07, 2022 7.000 7.050 6.821 6.990 61,321 +0.02(+0.29%)
Nov 04, 2022 7.220 7.230 6.904 6.970 31,032 -0.02(-0.29%)
Nov 03, 2022 6.890 7.115 6.840 6.990 44,406 +0.06(+0.87%)
Nov 02, 2022 7.170 7.255 6.930 6.930 80,094 -0.26(-3.62%)
Nov 01, 2022 7.160 7.565 7.050 7.190 113,537 +0.12(+1.70%)
Oct 31, 2022 6.800 7.160 6.670 7.070 101,166 +0.17(+2.46%)
Oct 28, 2022 6.920 7.355 6.780 6.900 62,604 -0.06(-0.86%)
Oct 27, 2022 7.400 7.700 6.900 6.960 123,362 -0.40(-5.43%)
Oct 26, 2022 7.380 7.600 7.300 7.360 97,682 -0.01(-0.14%)
Oct 25, 2022 7.150 7.525 7.140 7.370 59,451 +0.22(+3.08%)
Oct 24, 2022 6.880 7.220 6.830 7.150 79,488 +0.22(+3.17%)
Oct 21, 2022 6.800 7.060 6.760 6.930 87,743 +0.04(+0.58%)
Oct 20, 2022 6.840 7.020 6.730 6.890 57,865 +0.06(+0.88%)
Oct 19, 2022 6.550 7.070 6.021 6.830 116,787 +0.11(+1.64%)
Oct 18, 2022 6.750 6.890 6.690 6.720 65,811 +0.04(+0.60%)
Oct 17, 2022 6.390 6.740 6.320 6.680 78,996 +0.34(+5.36%)
Oct 14, 2022 6.460 6.655 6.310 6.340 84,206 -0.13(-2.01%)
Oct 13, 2022 6.070 6.680 6.070 6.470 140,649 +0.29(+4.69%)
Oct 12, 2022 5.830 6.335 5.620 6.180 169,322 +0.70(+12.77%)
Oct 11, 2022 5.280 5.640 5.230 5.480 91,110 +0.18(+3.40%)
Oct 10, 2022 5.020 5.377 4.950 5.300 151,797 +0.27(+5.37%)
Oct 07, 2022 5.350 5.370 4.890 5.030 138,473 -0.26(-4.91%)
Oct 06, 2022 5.110 5.360 5.040 5.290 119,669 +0.31(+6.22%)
Oct 05, 2022 5.120 5.239 4.700 4.980 162,011 +0.06(+1.22%)
Oct 04, 2022 4.860 5.070 4.780 4.920 153,102 +0.15(+3.14%)
Oct 03, 2022 4.860 4.875 4.600 4.770 75,779 +0.07(+1.49%)
Sep 30, 2022 4.550 4.910 4.550 4.700 107,492 +0.15(+3.30%)
Sep 29, 2022 4.840 4.840 4.500 4.550 68,256 -0.33(-6.76%)
Sep 28, 2022 4.600 4.990 4.580 4.880 94,196 +0.31(+6.78%)
Sep 27, 2022 4.740 4.900 4.550 4.570 54,374 -0.11(-2.35%)
Sep 26, 2022 5.020 5.170 4.650 4.680 69,526 -0.35(-6.87%)
Sep 23, 2022 5.330 5.360 4.860 5.025 131,942 -0.40(-7.46%)
Sep 22, 2022 5.670 5.670 5.130 5.430 96,544 -0.07(-1.27%)
Sep 21, 2022 5.730 5.750 5.450 5.500 86,506 -0.25(-4.35%)
Sep 20, 2022 6.010 6.100 5.620 5.750 104,678 -0.32(-5.27%)
Sep 19, 2022 6.410 6.520 6.030 6.070 48,440 -0.37(-5.75%)
Sep 16, 2022 6.270 6.560 6.130 6.440 178,850 +0.15(+2.38%)
Sep 15, 2022 6.250 6.635 6.250 6.290 30,874 +0.01(+0.16%)
Sep 14, 2022 6.390 6.610 6.160 6.280 75,221 -0.15(-2.33%)
Sep 13, 2022 6.830 6.990 6.320 6.430 151,988 -0.52(-7.48%)
Sep 12, 2022 7.050 7.181 6.810 6.950 108,072 -0.10(-1.42%)
Sep 09, 2022 7.850 8.300 7.009 7.050 202,351 -0.72(-9.27%)
Sep 08, 2022 8.230 8.455 7.720 7.770 181,877 -0.64(-7.61%)
Sep 07, 2022 8.000 8.510 7.900 8.410 78,780 +0.15(+1.82%)
Sep 06, 2022 8.350 8.830 8.200 8.260 39,993 -0.15(-1.78%)
Sep 02, 2022 8.630 8.830 8.315 8.410 30,750 -0.17(-1.98%)
Sep 01, 2022 8.840 9.090 8.510 8.580 59,269 -0.35(-3.92%)
Aug 31, 2022 9.110 9.130 8.830 8.930 69,045 -0.05(-0.56%)
Aug 30, 2022 8.990 9.050 8.842 8.980 67,328 +0.05(+0.56%)
Aug 29, 2022 8.840 9.090 8.840 8.930 59,736 -0.05(-0.56%)
Aug 26, 2022 9.350 9.490 8.860 8.980 76,425 -0.39(-4.16%)
Aug 25, 2022 9.100 9.410 9.050 9.370 58,664 +0.31(+3.42%)
Aug 24, 2022 8.830 9.080 8.830 9.060 35,922 +0.17(+1.91%)
Aug 23, 2022 9.016 9.016 8.715 8.890 36,310 +0.08(+0.91%)
Aug 22, 2022 8.690 9.180 8.630 8.810 47,654 -0.06(-0.68%)
Aug 19, 2022 8.900 9.205 8.760 8.870 38,422 -0.13(-1.44%)
Aug 18, 2022 9.040 9.264 8.980 9.000 36,745 -0.06(-0.66%)
Aug 17, 2022 9.170 9.310 9.030 9.060 52,540 -0.21(-2.27%)
Aug 16, 2022 9.220 9.390 9.120 9.270 46,426 +0.01(+0.11%)
Aug 15, 2022 9.220 9.410 9.220 9.260 42,562 +0.04(+0.43%)
Aug 12, 2022 8.900 9.280 8.710 9.220 73,074 +0.32(+3.60%)
Aug 11, 2022 9.120 9.277 8.830 8.900 85,152 -0.15(-1.66%)
Aug 10, 2022 8.770 9.090 8.540 9.050 149,310 +0.38(+4.38%)
Aug 09, 2022 8.610 8.800 8.510 8.670 77,114 +0.02(+0.23%)
Aug 08, 2022 8.630 8.830 8.490 8.650 146,157 +0.05(+0.58%)
Aug 05, 2022 8.510 8.700 8.455 8.600 87,388 -0.04(-0.46%)
Aug 04, 2022 8.740 8.860 8.550 8.640 74,363 -0.16(-1.82%)
Aug 03, 2022 8.740 8.940 8.740 8.800 101,665 +0.05(+0.57%)
Aug 02, 2022 8.300 8.830 8.250 8.750 140,527 +0.39(+4.67%)
Aug 01, 2022 8.200 8.420 8.090 8.360 69,084 +0.17(+2.08%)
Jul 29, 2022 8.360 8.430 8.043 8.190 88,898 +0.00(+0.00%)
Jul 28, 2022 8.110 8.330 8.030 8.190 79,419 +0.04(+0.49%)
Jul 27, 2022 8.020 8.260 7.960 8.150 41,362 +0.16(+2.00%)
Jul 26, 2022 8.060 8.190 7.760 7.990 41,070 +0.03(+0.38%)
Jul 25, 2022 8.720 8.720 7.930 7.960 88,600 -0.76(-8.72%)
Jul 22, 2022 8.850 8.885 8.670 8.720 42,575 -0.11(-1.25%)
Jul 21, 2022 8.500 8.830 8.500 8.830 69,469 +0.30(+3.52%)
Jul 20, 2022 8.280 8.650 8.234 8.530 119,952 +0.31(+3.77%)
Jul 19, 2022 8.350 8.365 8.070 8.220 84,885 -0.05(-0.60%)
Jul 18, 2022 8.340 8.380 8.100 8.270 87,329 +0.06(+0.73%)
Jul 15, 2022 8.200 8.260 7.910 8.210 135,158 +0.01(+0.12%)
Jul 14, 2022 8.080 8.530 8.050 8.200 194,073 +0.29(+3.67%)
Jul 13, 2022 7.800 8.080 7.535 7.910 118,469 +0.01(+0.13%)
Jul 12, 2022 7.990 7.990 7.460 7.900 186,930 +0.19(+2.46%)
Jul 11, 2022 9.220 9.290 7.670 7.710 378,220 -1.45(-15.83%)
Jul 08, 2022 9.330 9.410 9.090 9.160 178,114 -0.14(-1.51%)
Jul 07, 2022 8.750 9.378 8.630 9.300 261,567 +0.70(+8.14%)
Jul 06, 2022 8.370 8.940 8.370 8.600 195,500 +0.28(+3.37%)
Jul 05, 2022 8.400 8.480 8.070 8.320 170,992 -0.14(-1.65%)
Jul 01, 2022 8.490 8.980 8.350 8.460 165,457 -0.13(-1.51%)
Jun 30, 2022 8.420 8.860 8.140 8.590 143,154 +0.29(+3.49%)
Jun 29, 2022 8.320 8.370 8.090 8.300 102,874 +0.00(+0.00%)
Jun 28, 2022 8.530 8.670 8.190 8.300 157,797 -0.16(-1.89%)
Jun 27, 2022 8.310 8.705 8.140 8.460 141,097 +0.19(+2.30%)
Jun 24, 2022 8.320 8.910 7.900 8.270 2,269,865 +0.03(+0.36%)
Jun 23, 2022 7.850 8.270 7.850 8.240 215,152 +0.43(+5.51%)
Jun 22, 2022 7.800 8.220 7.780 7.810 180,416 -0.11(-1.39%)
Jun 21, 2022 7.850 8.130 7.710 7.920 185,417 +0.22(+2.86%)
Jun 17, 2022 8.140 8.240 7.690 7.700 198,366 -0.33(-4.11%)
Jun 16, 2022 8.530 8.750 7.950 8.030 199,744 -0.60(-6.95%)
Jun 15, 2022 8.810 8.920 8.560 8.630 123,746 -0.09(-1.03%)
Jun 14, 2022 9.040 9.650 8.630 8.720 175,789 -0.32(-3.54%)
Jun 13, 2022 9.440 9.550 8.890 9.040 241,394 -0.57(-5.93%)
Jun 10, 2022 9.580 9.775 9.250 9.610 357,176 -0.06(-0.62%)
Jun 09, 2022 9.120 9.880 9.020 9.670 410,826 +0.50(+5.45%)
Jun 08, 2022 9.000 9.420 9.000 9.170 212,982 +0.15(+1.66%)
Jun 07, 2022 8.310 9.120 8.310 9.020 269,245 +0.68(+8.15%)
Jun 06, 2022 8.110 8.370 8.070 8.340 187,848 +0.34(+4.25%)
Jun 03, 2022 7.970 8.460 7.820 8.000 116,020 -0.01(-0.12%)
Jun 02, 2022 7.890 8.080 7.890 8.010 99,312 +0.12(+1.52%)
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.