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

Depomed Inc (NQ: DEPO )

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, 2018 6.400 6.460 6.170 6.220 1,287,055 -0.19(-2.96%)
May 30, 2018 6.310 6.485 6.190 6.410 794,391 +0.10(+1.58%)
May 29, 2018 6.340 6.380 5.950 6.310 1,977,658 -0.03(-0.47%)
May 25, 2018 6.340 6.340 6.340 0 -0.40(-5.93%)
May 24, 2018 6.700 6.900 6.580 6.740 1,994,140 +0.04(+0.60%)
May 23, 2018 6.650 6.970 6.650 6.700 1,048,411 +0.01(+0.15%)
May 22, 2018 7.370 7.370 6.580 6.690 3,741,652 -0.63(-8.61%)
May 21, 2018 7.610 7.740 7.310 7.320 669,625 -0.29(-3.81%)
May 18, 2018 7.590 7.755 7.510 7.610 2,345,724 +0.03(+0.40%)
May 17, 2018 7.530 7.655 7.430 7.580 1,022,748 +0.06(+0.80%)
May 16, 2018 7.420 7.575 7.415 7.520 1,720,822 +0.16(+2.17%)
May 15, 2018 7.270 7.480 7.270 7.360 1,863,942 +0.10(+1.38%)
May 14, 2018 7.580 7.620 7.260 7.260 1,376,427 -0.28(-3.71%)
May 11, 2018 7.350 7.590 7.010 7.540 2,567,587 +0.20(+2.72%)
May 10, 2018 6.570 7.500 6.370 7.340 6,140,299 +1.38(+23.15%)
May 09, 2018 6.050 6.210 5.890 5.960 2,851,458 -0.12(-1.97%)
May 08, 2018 6.130 6.260 5.950 6.080 1,241,205 -0.05(-0.82%)
May 07, 2018 5.980 6.230 5.980 6.130 990,127 +0.20(+3.37%)
May 04, 2018 5.970 6.100 5.880 5.930 957,166 -0.06(-1.00%)
May 03, 2018 6.280 6.360 5.944 5.990 1,216,520 -0.29(-4.62%)
May 02, 2018 6.330 6.470 6.255 6.280 1,411,026 -0.08(-1.26%)
May 01, 2018 6.240 6.425 6.230 6.360 1,386,256 +0.08(+1.27%)
Apr 30, 2018 6.590 6.719 6.190 6.280 1,423,999 -0.32(-4.85%)
Apr 27, 2018 6.680 6.770 6.505 6.600 868,264 -0.03(-0.45%)
Apr 26, 2018 6.690 6.840 6.620 6.630 722,446 -0.04(-0.60%)
Apr 25, 2018 6.800 6.830 6.565 6.670 877,646 -0.16(-2.34%)
Apr 24, 2018 6.860 6.975 6.742 6.830 1,346,225 +0.04(+0.59%)
Apr 23, 2018 6.710 6.995 6.710 6.790 1,321,178 +0.11(+1.65%)
Apr 20, 2018 6.720 6.861 6.650 6.680 633,195 -0.10(-1.47%)
Apr 19, 2018 6.970 7.080 6.670 6.780 1,015,587 -0.24(-3.42%)
Apr 18, 2018 7.010 7.200 6.925 7.020 1,267,460 +0.06(+0.86%)
Apr 17, 2018 6.960 7.030 6.850 6.960 662,525 +0.06(+0.87%)
Apr 16, 2018 6.780 7.040 6.690 6.900 1,072,848 +0.15(+2.22%)
Apr 13, 2018 6.920 7.020 6.720 6.750 1,609,181 -0.10(-1.46%)
Apr 12, 2018 6.700 6.979 6.535 6.850 2,016,579 +0.21(+3.16%)
Apr 11, 2018 6.450 6.780 6.390 6.640 3,411,968 +0.17(+2.63%)
Apr 10, 2018 6.770 6.795 6.460 6.470 1,572,129 -0.18(-2.71%)
Apr 09, 2018 6.590 6.750 6.430 6.650 599,148 +0.07(+1.06%)
Apr 06, 2018 6.780 6.870 6.550 6.580 424,100 -0.26(-3.80%)
Apr 05, 2018 7.010 7.090 6.795 6.840 514,068 -0.10(-1.44%)
Apr 04, 2018 6.680 7.010 6.680 6.940 941,848 +0.20(+2.97%)
Apr 03, 2018 6.620 6.800 6.410 6.740 1,015,590 +0.15(+2.28%)
Apr 02, 2018 6.600 6.650 6.340 6.590 1,030,745 +0.00(+0.00%)
Mar 29, 2018 6.590 6.590 6.590 0 +0.00(+0.00%)
Mar 28, 2018 6.400 6.640 6.370 6.590 615,746 +0.22(+3.45%)
Mar 27, 2018 6.540 6.587 6.350 6.370 680,261 -0.16(-2.45%)
Mar 26, 2018 6.430 6.575 6.270 6.530 698,967 +0.21(+3.32%)
Mar 23, 2018 6.550 6.670 6.310 6.320 592,549 -0.28(-4.24%)
Mar 22, 2018 6.580 6.860 6.550 6.600 761,682 -0.01(-0.15%)
Mar 21, 2018 6.520 6.690 6.500 6.610 490,445 +0.09(+1.38%)
Mar 20, 2018 6.570 6.640 6.280 6.520 982,932 -0.05(-0.76%)
Mar 19, 2018 6.790 6.920 6.420 6.570 1,464,991 -0.24(-3.52%)
Mar 16, 2018 7.040 7.120 6.770 6.810 1,579,013 -0.21(-2.99%)
Mar 15, 2018 7.250 7.340 6.940 7.020 870,259 -0.19(-2.64%)
Mar 14, 2018 7.160 7.300 7.080 7.210 953,169 +0.04(+0.56%)
Mar 13, 2018 7.010 7.200 6.970 7.170 2,153,606 +0.16(+2.28%)
Mar 12, 2018 6.950 7.100 6.830 7.010 959,875 +0.06(+0.86%)
Mar 09, 2018 6.890 6.960 6.740 6.950 915,499 +0.12(+1.76%)
Mar 08, 2018 6.550 6.890 6.540 6.830 922,797 +0.27(+4.12%)
Mar 07, 2018 6.690 6.800 6.445 6.560 1,065,371 -0.15(-2.24%)
Mar 06, 2018 6.890 6.950 6.625 6.710 1,020,857 -0.18(-2.61%)
Mar 05, 2018 6.740 7.040 6.630 6.890 1,364,984 +0.09(+1.32%)
Mar 02, 2018 6.580 6.880 6.530 6.800 1,733,734 +0.10(+1.57%)
Mar 01, 2018 6.860 7.070 6.610 6.695 1,436,973 -0.17(-2.55%)
Feb 28, 2018 7.560 7.600 6.620 6.870 2,750,037 -0.81(-10.55%)
Feb 27, 2018 7.710 7.960 7.610 7.680 1,553,255 -0.07(-0.90%)
Feb 26, 2018 7.560 7.780 7.470 7.750 805,997 +0.20(+2.65%)
Feb 23, 2018 7.430 7.675 7.430 7.550 770,077 +0.14(+1.89%)
Feb 22, 2018 7.330 7.410 1,473,810 -0.05(-0.67%)
Feb 21, 2018 7.420 7.820 7.340 7.460 921,673 +0.07(+0.95%)
Feb 20, 2018 7.440 7.635 7.280 7.390 2,510,429 -0.05(-0.67%)
Feb 16, 2018 7.440 7.440 7.440 0 +0.28(+3.91%)
Feb 15, 2018 7.010 7.190 6.860 7.160 1,700,245 +0.19(+2.73%)
Feb 14, 2018 6.700 7.060 6.550 6.970 2,163,233 +0.22(+3.26%)
Feb 13, 2018 6.680 6.850 6.530 6.750 1,074,384 +0.08(+1.20%)
Feb 12, 2018 6.480 6.830 6.430 6.670 906,960 +0.21(+3.25%)
Feb 09, 2018 6.760 6.760 6.010 6.460 1,749,825 -0.22(-3.29%)
Feb 08, 2018 6.780 6.870 6.580 6.680 1,360,232 -0.14(-2.05%)
Feb 07, 2018 6.830 7.120 6.770 6.820 1,984,898 -0.02(-0.29%)
Feb 06, 2018 6.930 7.102 6.710 6.840 1,610,607 -0.02(-0.29%)
Feb 05, 2018 6.940 7.060 6.680 6.860 1,604,517 -0.10(-1.44%)
Feb 02, 2018 7.200 7.330 6.910 6.960 1,340,887 -0.27(-3.73%)
Feb 01, 2018 7.290 7.440 7.090 7.230 994,938 -0.12(-1.63%)
Jan 31, 2018 7.430 7.600 7.340 7.350 860,373 -0.04(-0.54%)
Jan 30, 2018 7.700 7.770 7.340 7.390 861,407 -0.38(-4.89%)
Jan 29, 2018 7.830 8.115 7.750 7.770 655,264 -0.04(-0.51%)
Jan 26, 2018 7.970 8.060 7.640 7.810 785,537 -0.15(-1.88%)
Jan 25, 2018 7.770 7.970 7.700 7.960 893,250 +0.19(+2.45%)
Jan 24, 2018 7.980 8.030 7.660 7.770 929,678 -0.17(-2.14%)
Jan 23, 2018 7.960 8.140 7.835 7.940 649,129 -0.07(-0.87%)
Jan 22, 2018 7.790 8.130 7.790 8.010 713,449 +0.24(+3.09%)
Jan 19, 2018 7.780 7.880 7.635 7.770 820,321 -0.02(-0.26%)
Jan 18, 2018 8.180 8.250 7.530 7.790 1,409,082 -0.36(-4.42%)
Jan 17, 2018 8.210 8.340 8.110 8.150 605,528 +0.00(+0.00%)
Jan 16, 2018 8.400 8.415 8.060 8.150 1,247,351 -0.18(-2.16%)
Jan 12, 2018 8.330 8.330 8.330 0 -0.14(-1.65%)
Jan 11, 2018 8.270 8.580 8.180 8.470 823,525 +0.23(+2.79%)
Jan 10, 2018 8.240 471,698 -0.04(-0.48%)
Jan 09, 2018 7.950 8.370 7.950 8.280 918,449 +0.35(+4.41%)
Jan 08, 2018 8.590 8.600 7.700 7.930 2,020,657 -0.66(-7.68%)
Jan 05, 2018 8.350 8.690 8.340 8.590 932,518 +0.27(+3.25%)
Jan 04, 2018 8.460 8.590 8.180 8.320 649,845 -0.23(-2.69%)
Jan 03, 2018 8.510 8.610 8.360 8.550 801,520 +0.02(+0.23%)
Jan 02, 2018 8.100 8.570 7.980 8.530 1,245,663 +0.48(+5.96%)
Dec 29, 2017 8.050 8.050 8.050 0 -0.26(-3.13%)
Dec 28, 2017 8.550 8.680 8.190 8.310 942,422 -0.27(-3.15%)
Dec 27, 2017 8.630 8.740 8.510 8.580 649,478 -0.05(-0.58%)
Dec 26, 2017 8.530 8.800 8.500 8.630 713,766 +0.05(+0.58%)
Dec 22, 2017 8.610 8.670 8.230 8.580 630,532 -0.09(-1.04%)
Dec 21, 2017 8.580 8.820 8.555 8.670 685,501 +0.08(+0.93%)
Dec 20, 2017 8.630 8.750 8.540 8.590 814,747 -0.06(-0.69%)
Dec 19, 2017 8.660 8.820 8.540 8.650 1,186,810 +0.04(+0.46%)
Dec 18, 2017 8.630 9.080 8.530 8.610 1,670,460 +0.23(+2.74%)
Dec 15, 2017 8.150 8.450 8.130 8.380 2,466,956 +0.22(+2.70%)
Dec 14, 2017 8.480 8.520 8.035 8.160 1,485,027 -0.29(-3.43%)
Dec 13, 2017 8.470 8.500 8.150 8.450 1,375,997 -0.01(-0.12%)
Dec 12, 2017 8.340 8.590 8.280 8.460 1,819,912 +0.15(+1.81%)
Dec 11, 2017 8.170 8.500 8.100 8.310 1,698,163 +0.14(+1.71%)
Dec 08, 2017 8.390 8.390 8.010 8.170 2,282,773 -0.16(-1.92%)
Dec 07, 2017 8.200 8.610 8.080 8.330 3,538,440 +0.22(+2.71%)
Dec 06, 2017 7.850 8.230 7.860 8.110 2,494,082 +0.25(+3.18%)
Dec 05, 2017 8.050 8.519 7.590 7.860 6,372,815 +0.71(+9.93%)
Dec 04, 2017 7.270 7.430 7.130 7.150 1,712,336 +0.04(+0.56%)
Dec 01, 2017 6.840 7.140 6.830 7.110 1,608,594 +0.25(+3.64%)
Nov 30, 2017 6.800 7.100 6.660 6.860 2,164,636 +0.14(+2.08%)
Nov 29, 2017 6.450 6.720 6.360 6.720 1,880,073 +0.29(+4.51%)
Nov 28, 2017 6.260 6.445 6.260 6.430 1,400,916 +0.19(+3.04%)
Nov 27, 2017 6.270 6.390 6.110 6.240 616,147 -0.02(-0.32%)
Nov 24, 2017 6.330 6.430 6.206 6.260 213,490 -0.04(-0.63%)
Nov 22, 2017 6.140 6.350 6.140 6.300 1,258,153 +0.12(+1.94%)
Nov 21, 2017 6.200 6.260 6.090 6.180 837,242 +0.02(+0.32%)
Nov 20, 2017 6.140 6.500 6.020 6.160 1,122,468 -0.02(-0.32%)
Nov 17, 2017 6.170 6.290 5.983 6.180 906,696 -0.03(-0.48%)
Nov 16, 2017 6.130 6.275 6.070 6.210 1,312,397 +0.11(+1.80%)
Nov 15, 2017 6.040 6.180 5.810 6.100 1,326,342 +0.04(+0.66%)
Nov 14, 2017 6.370 6.410 6.020 6.060 2,391,966 -0.36(-5.61%)
Nov 13, 2017 6.370 6.650 6.160 6.420 2,112,622 +0.00(+0.00%)
Nov 10, 2017 5.900 6.570 5.870 6.420 3,121,956 +0.50(+8.45%)
Nov 09, 2017 5.490 5.990 5.400 5.920 3,530,626 +0.22(+3.86%)
Nov 08, 2017 4.560 5.850 4.560 5.700 4,024,621 +1.14(+25.00%)
Nov 07, 2017 4.950 5.000 4.535 4.560 1,907,838 -0.38(-7.69%)
Nov 06, 2017 4.980 5.110 4.920 4.940 728,622 -0.04(-0.80%)
Nov 03, 2017 4.600 5.050 4.560 4.980 1,675,375 +0.41(+8.85%)
Nov 02, 2017 5.150 5.150 4.320 4.575 2,185,567 -0.59(-11.51%)
Nov 01, 2017 4.850 5.270 4.840 5.170 2,359,709 +0.33(+6.82%)
Oct 31, 2017 4.820 5.030 4.810 4.840 1,075,395 +0.06(+1.26%)
Oct 30, 2017 4.870 5.040 4.690 4.780 1,153,058 -0.10(-2.05%)
Oct 27, 2017 5.040 5.090 4.770 4.880 1,505,780 -0.16(-3.17%)
Oct 26, 2017 5.140 5.225 5.030 5.040 1,142,322 -0.11(-2.14%)
Oct 25, 2017 5.200 5.200 5.000 5.150 949,366 -0.04(-0.77%)
Oct 24, 2017 5.260 5.360 5.145 5.190 961,568 -0.08(-1.52%)
Oct 23, 2017 5.390 5.440 5.240 5.270 783,877 -0.12(-2.23%)
Oct 20, 2017 5.450 5.590 5.350 5.390 898,641 -0.04(-0.74%)
Oct 19, 2017 5.250 5.570 5.250 5.430 1,539,585 +0.04(+0.74%)
Oct 18, 2017 5.300 5.400 5.170 5.390 1,064,282 +0.14(+2.67%)
Oct 17, 2017 5.040 5.280 5.000 5.250 1,359,883 +0.19(+3.75%)
Oct 16, 2017 5.180 5.370 5.030 5.060 961,944 -0.09(-1.75%)
Oct 13, 2017 5.120 5.170 4.930 5.150 1,739,946 +0.03(+0.59%)
Oct 12, 2017 5.390 5.440 5.020 5.120 2,340,418 -0.28(-5.19%)
Oct 11, 2017 5.500 5.620 5.280 5.400 2,463,054 -0.14(-2.53%)
Oct 10, 2017 5.720 5.870 5.480 5.540 1,718,313 -0.18(-3.15%)
Oct 09, 2017 5.830 5.930 5.680 5.720 945,433 -0.14(-2.39%)
Oct 06, 2017 6.080 5.830 5.860 709,585 -0.10(-1.68%)
Oct 05, 2017 5.950 6.130 5.939 5.960 1,204,013 +0.01(+0.17%)
Oct 04, 2017 6.100 6.350 5.910 5.950 1,657,138 -0.14(-2.30%)
Oct 03, 2017 6.490 6.490 5.990 6.090 736,193 -0.06(-0.98%)
Oct 02, 2017 5.790 6.150 5.750 6.150 1,803,603 +0.36(+6.22%)
Sep 29, 2017 5.670 6.000 5.670 5.790 1,260,388 +0.15(+2.66%)
Sep 28, 2017 6.000 6.065 5.581 5.640 2,385,860 -0.39(-6.47%)
Sep 27, 2017 5.760 6.080 5.650 6.030 2,367,181 +0.22(+3.79%)
Sep 26, 2017 5.940 6.000 5.800 5.810 929,179 -0.16(-2.68%)
Sep 25, 2017 5.900 6.080 5.870 5.970 1,372,676 +0.07(+1.19%)
Sep 22, 2017 5.910 5.990 5.825 5.900 810,698 -0.02(-0.34%)
Sep 21, 2017 5.900 6.065 5.840 5.920 751,182 -0.02(-0.34%)
Sep 20, 2017 5.960 5.980 5.830 5.940 1,020,613 -0.05(-0.83%)
Sep 19, 2017 6.170 6.210 5.970 5.990 1,121,926 -0.18(-2.92%)
Sep 18, 2017 6.210 6.300 6.100 6.170 1,278,179 -0.02(-0.32%)
Sep 15, 2017 6.360 6.450 6.160 6.190 1,872,478 -0.23(-3.58%)
Sep 14, 2017 6.570 6.680 6.400 6.420 968,620 -0.14(-2.13%)
Sep 13, 2017 6.570 6.650 6.480 6.560 1,192,894 -0.04(-0.61%)
Sep 12, 2017 6.660 6.775 6.570 6.600 1,021,497 -0.08(-1.20%)
Sep 11, 2017 6.180 6.870 6.180 6.680 2,326,006 +0.56(+9.15%)
Sep 08, 2017 6.120 6.360 6.110 6.120 1,911,064 +0.00(+0.00%)
Sep 07, 2017 5.950 6.140 5.910 6.120 1,312,352 +0.19(+3.20%)
Sep 06, 2017 6.020 6.120 5.810 5.930 1,870,674 -0.08(-1.33%)
Sep 05, 2017 6.070 6.240 6.000 6.010 1,540,133 -0.08(-1.31%)
Sep 01, 2017 6.100 6.210 5.950 6.090 1,497,105 +0.01(+0.16%)
Aug 31, 2017 6.130 6.210 6.060 6.080 929,902 -0.04(-0.65%)
Aug 30, 2017 6.120 6.200 5.970 6.120 948,578 +0.01(+0.16%)
Aug 29, 2017 6.150 6.150 6.000 6.110 690,019 -0.09(-1.45%)
Aug 28, 2017 6.140 6.240 6.045 6.200 777,465 +0.11(+1.81%)
Aug 25, 2017 6.170 6.250 6.070 6.090 825,811 -0.10(-1.62%)
Aug 24, 2017 5.940 6.230 5.940 6.190 1,257,187 +0.28(+4.74%)
Aug 23, 2017 5.950 6.010 5.860 5.910 1,571,793 -0.08(-1.34%)
Aug 22, 2017 6.210 6.280 5.970 5.990 1,633,574 -0.22(-3.54%)
Aug 21, 2017 6.530 6.580 6.210 6.210 948,054 -0.34(-5.19%)
Aug 18, 2017 6.240 6.630 6.160 6.550 1,241,273 +0.25(+3.97%)
Aug 17, 2017 6.130 6.470 6.090 6.300 2,090,527 +0.17(+2.77%)
Aug 16, 2017 6.160 6.240 6.050 6.130 1,729,339 -0.02(-0.33%)
Aug 15, 2017 6.090 6.230 5.880 6.150 1,735,658 +0.02(+0.33%)
Aug 14, 2017 6.340 6.410 6.100 6.130 1,504,950 -0.19(-3.01%)
Aug 11, 2017 6.270 6.440 6.190 6.320 1,585,296 +0.06(+0.96%)
Aug 10, 2017 6.020 6.400 5.970 6.260 2,904,474 +0.24(+3.99%)
Aug 09, 2017 6.060 6.490 5.950 6.020 4,142,686 -0.12(-2.03%)
Aug 08, 2017 7.310 7.590 6.140 6.145 16,971,036 -3.09(-33.42%)
Aug 07, 2017 9.530 9.530 9.000 9.230 2,183,768 -0.24(-2.53%)
Aug 04, 2017 9.740 9.765 9.470 9.470 1,190,059 -0.28(-2.87%)
Aug 03, 2017 9.930 9.960 9.710 9.750 896,151 -0.22(-2.21%)
Aug 02, 2017 10.10 10.13 9.915 9.970 878,563 -0.13(-1.29%)
Aug 01, 2017 10.33 10.46 10.05 10.10 900,917 -0.21(-2.04%)
Jul 31, 2017 10.47 10.12 10.31 1,623,543 +0.00(+0.00%)
Jul 28, 2017 10.40 10.55 10.26 10.31 990,812 -0.13(-1.25%)
Jul 27, 2017 10.87 10.91 10.33 10.44 1,558,435 -0.47(-4.31%)
Jul 26, 2017 10.75 10.97 10.62 10.91 761,609 +0.12(+1.11%)
Jul 25, 2017 10.53 10.88 10.40 10.79 900,564 +0.28(+2.66%)
Jul 24, 2017 10.58 10.78 10.20 10.51 2,241,108 -0.09(-0.85%)
Jul 21, 2017 10.68 10.83 10.54 10.60 678,869 -0.03(-0.28%)
Jul 20, 2017 10.80 10.38 10.63 1,158,995 +0.25(+2.41%)
Jul 19, 2017 10.95 11.07 10.23 10.38 5,133,914 -0.59(-5.38%)
Jul 18, 2017 10.76 11.06 10.72 10.97 778,487 +0.17(+1.57%)
Jul 17, 2017 10.79 11.15 10.75 10.80 1,039,831 +0.00(+0.00%)
Jul 14, 2017 10.87 10.99 10.70 10.80 1,005,263 -0.04(-0.37%)
Jul 13, 2017 10.40 10.99 10.37 10.84 1,667,577 +0.47(+4.53%)
Jul 12, 2017 10.55 10.66 10.29 10.37 561,787 -0.16(-1.52%)
Jul 11, 2017 10.56 10.74 10.44 10.53 674,116 -0.13(-1.22%)
Jul 10, 2017 10.78 10.85 10.60 10.66 1,118,237 -0.20(-1.84%)
Jul 07, 2017 10.71 10.95 10.68 10.86 858,897 +0.16(+1.50%)
Jul 06, 2017 10.94 11.04 10.66 10.70 986,357 -0.32(-2.90%)
Jul 05, 2017 10.99 11.24 10.94 11.02 588,541 +0.01(+0.09%)
Jul 03, 2017 10.75 11.09 10.63 11.01 294,497 +0.27(+2.51%)
Jun 30, 2017 10.74 10.91 10.56 10.74 687,338 +0.00(+0.00%)
Jun 29, 2017 10.98 11.10 10.68 10.74 1,112,191 -0.23(-2.10%)
Jun 28, 2017 10.87 11.01 10.81 10.97 760,949 +0.19(+1.76%)
Jun 27, 2017 10.92 10.99 10.74 10.78 1,058,489 -0.19(-1.73%)
Jun 26, 2017 11.11 11.23 10.97 10.97 687,885 -0.07(-0.63%)
Jun 23, 2017 11.04 1,268,293 +0.02(+0.18%)
Jun 22, 2017 10.75 11.27 10.73 11.02 2,238,641 +0.31(+2.89%)
Jun 21, 2017 9.980 10.82 9.970 10.71 1,556,820 +0.78(+7.85%)
Jun 20, 2017 9.860 10.28 9.790 9.930 2,264,709 +0.11(+1.12%)
Jun 19, 2017 9.560 9.955 9.560 9.820 2,365,058 +0.32(+3.37%)
Jun 16, 2017 9.760 9.810 9.420 9.500 2,137,851 -0.32(-3.26%)
Jun 15, 2017 9.670 9.930 9.520 9.820 1,976,558 +0.07(+0.72%)
Jun 14, 2017 9.830 9.950 9.570 9.750 1,909,502 -0.03(-0.31%)
Jun 13, 2017 9.890 9.950 9.380 9.780 3,204,278 -0.06(-0.61%)
Jun 12, 2017 9.930 10.12 9.755 9.840 1,516,570 -0.10(-1.01%)
Jun 09, 2017 10.45 10.45 9.900 9.940 2,068,753 -0.55(-5.24%)
Jun 08, 2017 10.41 10.63 10.39 10.49 773,069 +0.13(+1.25%)
Jun 07, 2017 10.49 10.57 10.35 10.36 1,043,881 -0.09(-0.86%)
Jun 06, 2017 10.53 10.68 10.40 10.45 1,156,809 -0.09(-0.85%)
Jun 05, 2017 10.54 10.69 10.28 10.54 925,548 -0.05(-0.47%)
Jun 02, 2017 10.67 10.71 10.35 10.59 1,035,177 -0.07(-0.66%)
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.