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

New Media Investment Group Inc (NY: NEWM )

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 (%)
Jul 31, 2019 10.66 11.35 10.55 10.77 1,989,701 +0.11(+1.03%)
Jul 30, 2019 10.35 10.68 10.35 10.66 739,559 +0.25(+2.40%)
Jul 29, 2019 10.33 10.65 10.30 10.41 1,407,670 +0.07(+0.68%)
Jul 26, 2019 10.23 10.40 10.15 10.34 599,200 +0.17(+1.67%)
Jul 25, 2019 10.42 10.45 10.09 10.17 557,264 -0.25(-2.40%)
Jul 24, 2019 10.32 10.45 10.28 10.42 1,010,546 +0.10(+0.97%)
Jul 23, 2019 10.35 10.40 10.28 10.32 1,070,622 +0.04(+0.39%)
Jul 22, 2019 10.30 10.58 10.03 10.28 2,181,762 +0.47(+4.79%)
Jul 19, 2019 9.250 10.48 9.200 9.810 2,441,800 +0.74(+8.16%)
Jul 18, 2019 9.000 9.370 8.810 9.070 380,823 +0.04(+0.44%)
Jul 17, 2019 9.330 9.330 8.840 9.030 433,337 -0.31(-3.32%)
Jul 16, 2019 9.410 9.500 9.320 9.340 264,020 -0.07(-0.74%)
Jul 15, 2019 9.450 9.480 9.310 9.410 222,533 -0.05(-0.53%)
Jul 12, 2019 9.240 9.555 9.240 9.460 261,100 +0.26(+2.83%)
Jul 11, 2019 9.260 9.310 9.010 9.200 332,344 -0.05(-0.54%)
Jul 10, 2019 9.240 9.310 9.191 9.250 256,477 +0.09(+0.98%)
Jul 09, 2019 9.280 9.290 9.105 9.160 210,028 -0.12(-1.29%)
Jul 08, 2019 9.310 9.350 9.230 9.280 240,743 -0.05(-0.54%)
Jul 05, 2019 9.130 9.350 9.100 9.330 181,200 +0.18(+1.97%)
Jul 03, 2019 9.170 9.200 9.090 9.150 135,900 -0.01(-0.11%)
Jul 02, 2019 9.270 9.275 9.070 9.160 163,552 -0.09(-0.97%)
Jul 01, 2019 9.510 9.550 9.110 9.250 407,452 -0.19(-2.01%)
Jun 28, 2019 9.440 9.565 9.350 9.440 629,600 +0.03(+0.32%)
Jun 27, 2019 9.180 9.420 9.170 9.410 244,790 +0.23(+2.51%)
Jun 26, 2019 9.280 9.280 9.100 9.180 295,874 -0.08(-0.86%)
Jun 25, 2019 9.450 9.450 9.205 9.260 287,025 -0.17(-1.80%)
Jun 24, 2019 9.550 9.560 9.375 9.430 219,176 -0.12(-1.26%)
Jun 21, 2019 9.500 9.550 9.365 9.550 539,700 +0.00(+0.00%)
Jun 20, 2019 9.550 9.580 9.480 9.550 207,362 +0.05(+0.53%)
Jun 19, 2019 9.560 9.570 9.400 9.500 263,659 -0.03(-0.31%)
Jun 18, 2019 9.460 9.680 9.460 9.530 220,381 +0.14(+1.49%)
Jun 17, 2019 9.310 9.420 9.270 9.390 337,501 +0.07(+0.75%)
Jun 14, 2019 9.300 9.370 9.230 9.320 179,500 -0.01(-0.11%)
Jun 13, 2019 9.220 9.350 9.170 9.330 280,448 +0.10(+1.08%)
Jun 12, 2019 9.680 9.720 9.190 9.230 515,538 -0.43(-4.45%)
Jun 11, 2019 9.740 9.810 9.590 9.660 397,405 -0.02(-0.21%)
Jun 10, 2019 9.570 9.720 9.570 9.680 317,798 +0.11(+1.15%)
Jun 07, 2019 9.500 9.640 9.440 9.570 509,500 +0.17(+1.81%)
Jun 06, 2019 9.180 9.450 9.160 9.400 662,311 +0.22(+2.40%)
Jun 05, 2019 9.280 9.280 9.140 9.180 355,363 -0.10(-1.08%)
Jun 04, 2019 9.350 9.430 9.170 9.280 355,849 +0.03(+0.32%)
Jun 03, 2019 9.230 9.295 9.160 9.250 592,385 +0.02(+0.22%)
May 31, 2019 8.910 9.320 8.860 9.230 903,200 +0.23(+2.56%)
May 30, 2019 8.640 9.215 8.620 9.000 1,167,296 +0.40(+4.65%)
May 29, 2019 8.750 8.780 8.510 8.600 595,948 -0.18(-2.05%)
May 28, 2019 9.000 9.050 8.760 8.780 588,575 -0.22(-2.44%)
May 24, 2019 9.290 9.290 8.990 9.000 356,100 -0.22(-2.39%)
May 23, 2019 9.300 9.310 9.110 9.220 566,915 -0.11(-1.18%)
May 22, 2019 9.690 9.696 9.290 9.330 757,698 -0.37(-3.81%)
May 21, 2019 9.960 9.990 9.650 9.700 429,989 -0.25(-2.51%)
May 20, 2019 9.940 9.990 9.880 9.950 262,614 -0.01(-0.10%)
May 17, 2019 9.990 10.07 9.935 9.960 794,500 -0.10(-0.99%)
May 16, 2019 10.00 10.22 10.00 10.06 391,177 +0.05(+0.50%)
May 15, 2019 9.790 10.04 9.760 10.01 516,222 +0.14(+1.42%)
May 14, 2019 9.700 9.975 9.700 9.870 537,116 +0.13(+1.33%)
May 13, 2019 9.900 9.940 9.700 9.740 617,260 -0.25(-2.50%)
May 10, 2019 9.700 10.03 9.680 9.990 903,200 -0.08(-0.79%)
May 09, 2019 10.22 10.23 9.960 10.07 791,517 -0.19(-1.85%)
May 08, 2019 10.31 10.34 10.16 10.26 587,374 +0.03(+0.29%)
May 07, 2019 10.34 10.35 10.13 10.23 722,638 -0.13(-1.25%)
May 06, 2019 10.35 10.42 10.20 10.36 727,840 -0.03(-0.29%)
May 03, 2019 10.39 10.46 10.29 10.39 574,300 +0.11(+1.07%)
May 02, 2019 10.45 10.58 10.21 10.28 1,005,061 -0.35(-3.29%)
May 01, 2019 10.68 10.89 10.60 10.63 732,201 -0.06(-0.56%)
Apr 30, 2019 10.76 10.76 10.60 10.69 869,886 -0.06(-0.56%)
Apr 29, 2019 10.57 10.76 10.52 10.75 337,535 +0.15(+1.42%)
Apr 26, 2019 10.55 10.63 10.51 10.60 154,000 +0.08(+0.76%)
Apr 25, 2019 10.71 10.74 10.42 10.52 454,221 -0.19(-1.77%)
Apr 24, 2019 10.82 10.86 10.61 10.71 403,275 -0.07(-0.65%)
Apr 23, 2019 10.70 10.87 10.70 10.78 334,313 +0.08(+0.75%)
Apr 22, 2019 10.67 10.72 10.44 10.70 686,161 +0.00(+0.00%)
Apr 18, 2019 10.87 10.92 10.68 10.70 247,600 -0.19(-1.74%)
Apr 17, 2019 10.94 10.96 10.81 10.89 302,142 +0.00(+0.00%)
Apr 16, 2019 10.86 10.91 10.77 10.89 187,708 +0.05(+0.46%)
Apr 15, 2019 10.93 10.96 10.82 10.84 252,486 -0.07(-0.64%)
Apr 12, 2019 11.17 11.20 10.89 10.91 248,300 -0.22(-1.98%)
Apr 11, 2019 11.12 11.27 11.10 11.13 252,099 +0.01(+0.09%)
Apr 10, 2019 10.95 11.21 10.93 11.12 417,865 +0.21(+1.92%)
Apr 09, 2019 10.95 11.01 10.91 10.91 365,806 -0.07(-0.64%)
Apr 08, 2019 11.00 11.07 10.93 10.98 325,025 -0.02(-0.18%)
Apr 05, 2019 10.88 11.06 10.88 11.00 689,800 +0.16(+1.48%)
Apr 04, 2019 10.76 10.87 10.70 10.84 493,461 +0.09(+0.84%)
Apr 03, 2019 10.66 10.92 10.64 10.75 612,709 +0.14(+1.32%)
Apr 02, 2019 10.68 10.83 10.51 10.61 653,040 -0.07(-0.66%)
Apr 01, 2019 10.55 10.68 10.46 10.68 723,291 +0.18(+1.71%)
Mar 29, 2019 10.85 10.86 10.47 10.50 994,000 -0.34(-3.14%)
Mar 28, 2019 11.00 11.11 10.75 10.84 1,099,276 -0.17(-1.54%)
Mar 27, 2019 11.49 11.79 10.87 11.01 1,042,900 -0.05(-0.45%)
Mar 26, 2019 11.25 11.34 10.93 11.06 668,655 -0.13(-1.16%)
Mar 25, 2019 11.47 11.55 11.18 11.19 623,365 -0.28(-2.44%)
Mar 22, 2019 11.88 11.94 11.46 11.47 714,200 -0.41(-3.45%)
Mar 21, 2019 11.88 12.01 11.81 11.88 470,931 +0.00(+0.00%)
Mar 20, 2019 11.90 12.05 11.77 11.88 493,468 +0.01(+0.08%)
Mar 19, 2019 12.12 12.13 11.86 11.87 325,617 -0.20(-1.66%)
Mar 18, 2019 12.00 12.21 11.90 12.07 482,134 +0.07(+0.58%)
Mar 15, 2019 12.03 12.09 11.96 12.00 796,500 -0.03(-0.25%)
Mar 14, 2019 11.98 12.11 11.90 12.03 277,562 +0.03(+0.25%)
Mar 13, 2019 12.23 12.26 11.95 12.00 359,030 -0.17(-1.40%)
Mar 12, 2019 11.99 12.24 11.96 12.17 495,704 +0.16(+1.33%)
Mar 11, 2019 12.15 12.16 11.95 12.01 663,694 -0.13(-1.07%)
Mar 08, 2019 12.03 12.24 11.91 12.14 356,100 -0.19(-1.54%)
Mar 07, 2019 12.50 12.57 12.29 12.33 509,008 -0.16(-1.28%)
Mar 06, 2019 12.73 12.75 12.46 12.49 568,095 -0.23(-1.81%)
Mar 05, 2019 12.98 13.00 12.59 12.72 505,153 -0.25(-1.93%)
Mar 04, 2019 13.27 13.35 12.90 12.97 480,883 -0.32(-2.41%)
Mar 01, 2019 13.42 13.55 13.05 13.29 493,400 -0.03(-0.23%)
Feb 28, 2019 13.15 13.59 13.09 13.32 797,848 +0.21(+1.60%)
Feb 27, 2019 13.61 13.74 12.29 13.11 1,034,541 -0.54(-3.96%)
Feb 26, 2019 13.74 13.86 13.56 13.65 535,798 -0.12(-0.87%)
Feb 25, 2019 14.00 14.04 13.67 13.77 587,673 -0.23(-1.64%)
Feb 22, 2019 13.67 14.11 13.66 14.00 528,600 +0.26(+1.89%)
Feb 21, 2019 13.80 13.83 13.59 13.74 312,321 -0.06(-0.43%)
Feb 20, 2019 13.70 13.94 13.64 13.80 422,589 +0.15(+1.10%)
Feb 19, 2019 13.57 13.76 13.52 13.65 402,751 +0.02(+0.15%)
Feb 15, 2019 13.46 13.67 13.39 13.63 408,500 +0.21(+1.56%)
Feb 14, 2019 13.41 13.53 13.29 13.42 360,593 +0.01(+0.07%)
Feb 13, 2019 13.58 13.58 13.41 13.41 184,069 -0.10(-0.74%)
Feb 12, 2019 13.48 13.53 13.38 13.51 262,315 +0.11(+0.82%)
Feb 11, 2019 13.37 13.42 13.29 13.40 291,928 +0.01(+0.07%)
Feb 08, 2019 13.37 13.44 13.25 13.39 229,300 -0.05(-0.37%)
Feb 07, 2019 13.65 13.69 13.32 13.44 244,652 -0.27(-1.97%)
Feb 06, 2019 13.69 13.80 13.59 13.71 182,372 +0.08(+0.59%)
Feb 05, 2019 13.84 13.90 13.49 13.63 287,356 -0.17(-1.23%)
Feb 04, 2019 13.61 13.82 13.56 13.80 399,580 +0.16(+1.17%)
Feb 01, 2019 13.67 13.74 13.52 13.64 347,600 -0.03(-0.22%)
Jan 31, 2019 13.78 13.90 13.58 13.67 352,783 -0.09(-0.65%)
Jan 30, 2019 13.70 13.79 13.52 13.76 417,081 +0.07(+0.51%)
Jan 29, 2019 13.56 13.76 13.34 13.69 484,002 +0.21(+1.56%)
Jan 28, 2019 13.37 13.52 13.29 13.48 194,117 +0.07(+0.52%)
Jan 25, 2019 13.39 13.45 13.32 13.41 213,300 +0.09(+0.68%)
Jan 24, 2019 13.18 13.34 13.11 13.32 215,662 +0.15(+1.14%)
Jan 23, 2019 13.14 13.22 12.98 13.17 249,129 +0.09(+0.69%)
Jan 22, 2019 13.17 13.27 13.05 13.08 298,166 -0.17(-1.28%)
Jan 18, 2019 13.39 13.43 13.15 13.25 266,600 -0.08(-0.60%)
Jan 17, 2019 13.15 13.33 13.10 13.33 338,644 +0.18(+1.37%)
Jan 16, 2019 13.10 13.27 13.06 13.15 306,243 +0.05(+0.38%)
Jan 15, 2019 13.11 13.18 13.04 13.10 188,775 +0.02(+0.15%)
Jan 14, 2019 13.09 13.28 13.03 13.08 339,837 +0.02(+0.15%)
Jan 11, 2019 12.95 13.13 12.92 13.06 261,900 +0.09(+0.69%)
Jan 10, 2019 12.93 13.07 12.83 12.97 200,999 +0.04(+0.31%)
Jan 09, 2019 12.81 12.93 12.75 12.93 295,784 +0.20(+1.57%)
Jan 08, 2019 12.73 12.82 12.61 12.73 413,256 +0.13(+1.03%)
Jan 07, 2019 12.33 12.68 12.23 12.60 362,952 +0.25(+2.02%)
Jan 04, 2019 12.01 12.45 12.01 12.35 436,900 +0.38(+3.17%)
Jan 03, 2019 12.13 12.27 11.92 11.97 476,232 -0.25(-2.05%)
Jan 02, 2019 11.43 12.23 11.39 12.22 891,195 +0.65(+5.62%)
Dec 31, 2018 11.49 11.71 11.35 11.57 1,210,200 +0.10(+0.87%)
Dec 28, 2018 11.38 11.69 11.38 11.47 514,400 +0.10(+0.88%)
Dec 27, 2018 11.22 11.37 11.10 11.37 340,304 +0.01(+0.09%)
Dec 26, 2018 11.07 11.37 10.88 11.36 693,284 +0.32(+2.90%)
Dec 24, 2018 11.23 11.29 11.03 11.04 340,100 -0.25(-2.21%)
Dec 21, 2018 11.96 12.00 11.25 11.29 1,174,800 -0.67(-5.60%)
Dec 20, 2018 12.10 12.20 11.86 11.96 438,764 -0.13(-1.08%)
Dec 19, 2018 12.11 12.39 11.94 12.09 440,501 -0.03(-0.25%)
Dec 18, 2018 12.10 12.25 12.05 12.12 361,314 +0.06(+0.50%)
Dec 17, 2018 12.23 12.34 12.00 12.06 488,794 -0.16(-1.31%)
Dec 14, 2018 12.28 12.41 12.18 12.22 295,900 -0.11(-0.89%)
Dec 13, 2018 12.59 12.61 12.30 12.33 397,150 -0.26(-2.07%)
Dec 12, 2018 12.66 12.69 12.53 12.59 285,477 +0.05(+0.40%)
Dec 11, 2018 12.70 12.80 12.52 12.54 324,868 -0.07(-0.56%)
Dec 10, 2018 12.75 12.83 12.40 12.61 542,989 -0.14(-1.10%)
Dec 07, 2018 12.78 12.98 12.73 12.75 314,800 -0.01(-0.08%)
Dec 06, 2018 12.75 12.86 12.55 12.76 730,073 -0.10(-0.78%)
Dec 04, 2018 13.31 13.38 12.86 12.86 522,100 -0.44(-3.31%)
Dec 03, 2018 13.30 13.31 13.02 13.30 682,172 +0.10(+0.76%)
Nov 30, 2018 13.40 13.46 13.16 13.20 499,500 -0.19(-1.42%)
Nov 29, 2018 13.18 13.48 13.10 13.39 437,556 +0.16(+1.21%)
Nov 28, 2018 13.18 13.30 13.13 13.23 571,910 +0.10(+0.76%)
Nov 27, 2018 13.25 13.40 13.10 13.13 548,785 -0.16(-1.20%)
Nov 26, 2018 13.50 13.51 13.22 13.29 372,256 -0.09(-0.67%)
Nov 23, 2018 13.10 13.47 13.10 13.38 160,700 +0.17(+1.29%)
Nov 21, 2018 13.21 13.21 13.21 0 +0.12(+0.92%)
Nov 20, 2018 13.41 13.47 13.00 13.09 387,144 -0.38(-2.82%)
Nov 19, 2018 13.67 13.74 13.46 13.47 300,663 -0.23(-1.68%)
Nov 16, 2018 13.80 13.92 13.70 13.70 444,200 -0.14(-1.01%)
Nov 15, 2018 13.64 13.94 13.49 13.84 489,985 +0.16(+1.17%)
Nov 14, 2018 14.00 14.00 13.65 13.68 430,005 -0.28(-2.01%)
Nov 13, 2018 14.02 14.10 13.88 13.96 346,789 -0.03(-0.21%)
Nov 12, 2018 14.21 14.21 13.99 13.99 480,443 -0.17(-1.20%)
Nov 09, 2018 14.20 14.30 14.05 14.16 442,000 -0.04(-0.28%)
Nov 08, 2018 14.10 14.29 14.10 14.20 569,496 -0.31(-2.14%)
Nov 07, 2018 14.44 14.56 14.23 14.51 967,424 +0.29(+2.04%)
Nov 06, 2018 14.30 14.33 14.13 14.22 644,878 -0.09(-0.63%)
Nov 05, 2018 14.46 14.53 14.04 14.31 767,995 -0.08(-0.56%)
Nov 02, 2018 14.79 14.92 14.29 14.39 951,500 -0.36(-2.44%)
Nov 01, 2018 14.07 14.87 14.06 14.75 1,023,754 +0.70(+4.98%)
Oct 31, 2018 15.35 15.45 13.90 14.05 1,787,919 -1.58(-10.11%)
Oct 30, 2018 15.35 15.64 15.35 15.63 334,685 +0.32(+2.09%)
Oct 29, 2018 15.40 15.60 15.19 15.31 336,821 +0.03(+0.20%)
Oct 26, 2018 15.57 15.61 15.27 15.28 416,500 -0.40(-2.55%)
Oct 25, 2018 15.58 15.83 15.52 15.68 343,307 +0.16(+1.03%)
Oct 24, 2018 15.95 16.04 15.52 15.52 441,340 -0.40(-2.51%)
Oct 23, 2018 15.99 16.09 15.86 15.92 336,217 -0.17(-1.06%)
Oct 22, 2018 16.11 16.25 16.04 16.09 275,085 +0.03(+0.19%)
Oct 19, 2018 15.96 16.11 15.96 16.06 242,500 +0.10(+0.63%)
Oct 18, 2018 16.12 16.20 15.93 15.96 349,624 -0.15(-0.93%)
Oct 17, 2018 15.97 16.19 15.90 16.11 364,679 +0.16(+1.00%)
Oct 16, 2018 15.80 16.02 15.66 15.95 303,026 +0.25(+1.59%)
Oct 15, 2018 15.47 15.77 15.47 15.70 264,361 +0.20(+1.29%)
Oct 12, 2018 15.61 15.68 15.50 15.50 268,500 -0.08(-0.51%)
Oct 11, 2018 15.67 15.83 15.58 15.58 292,080 -0.09(-0.57%)
Oct 10, 2018 15.97 16.12 15.67 15.67 268,575 -0.30(-1.88%)
Oct 09, 2018 15.93 16.06 15.93 15.97 356,988 +0.04(+0.25%)
Oct 08, 2018 15.74 15.97 15.70 15.93 231,793 +0.16(+1.01%)
Oct 05, 2018 15.84 15.91 15.67 15.77 449,800 -0.04(-0.25%)
Oct 04, 2018 15.71 15.94 15.65 15.81 259,961 +0.06(+0.38%)
Oct 03, 2018 15.53 15.82 15.49 15.75 343,960 +0.25(+1.61%)
Oct 02, 2018 15.56 15.66 15.49 15.50 406,061 -0.09(-0.58%)
Oct 01, 2018 15.77 15.84 15.47 15.59 421,485 -0.10(-0.64%)
Sep 28, 2018 15.66 15.86 15.65 15.69 329,500 +0.04(+0.26%)
Sep 27, 2018 15.61 15.76 15.60 15.65 303,657 +0.08(+0.51%)
Sep 26, 2018 15.57 15.78 15.44 15.57 493,632 +0.04(+0.26%)
Sep 25, 2018 15.67 15.67 15.52 15.53 360,631 -0.11(-0.70%)
Sep 24, 2018 15.68 15.73 15.54 15.64 281,669 -0.05(-0.32%)
Sep 21, 2018 15.85 16.02 15.62 15.69 1,832,300 -0.20(-1.26%)
Sep 20, 2018 15.70 15.96 15.59 15.89 340,309 +0.27(+1.73%)
Sep 19, 2018 15.71 15.74 15.54 15.62 506,100 -0.07(-0.45%)
Sep 18, 2018 15.69 15.83 15.62 15.69 293,543 +0.04(+0.26%)
Sep 17, 2018 15.58 15.74 15.51 15.65 373,854 +0.11(+0.71%)
Sep 14, 2018 15.60 15.76 15.51 15.54 361,300 -0.02(-0.13%)
Sep 13, 2018 15.47 15.62 15.41 15.56 329,163 +0.16(+1.04%)
Sep 12, 2018 15.40 15.43 15.30 15.40 295,175 +0.00(+0.00%)
Sep 11, 2018 15.44 15.53 15.40 15.40 284,027 -0.05(-0.32%)
Sep 10, 2018 15.72 15.72 15.37 15.45 506,882 -0.24(-1.53%)
Sep 07, 2018 15.75 15.85 15.60 15.69 288,500 -0.06(-0.38%)
Sep 06, 2018 15.90 15.90 15.75 15.75 324,052 -0.12(-0.76%)
Sep 05, 2018 15.78 15.92 15.72 15.87 598,351 +0.06(+0.38%)
Sep 04, 2018 15.87 15.92 15.73 15.81 599,354 -0.09(-0.57%)
Aug 31, 2018 15.90 15.90 15.90 0 +0.08(+0.51%)
Aug 30, 2018 15.85 15.89 15.74 15.82 285,941 -0.07(-0.44%)
Aug 29, 2018 15.90 15.94 15.83 15.89 279,228 +0.09(+0.57%)
Aug 28, 2018 15.73 15.89 15.72 15.80 213,974 +0.06(+0.38%)
Aug 27, 2018 15.84 15.89 15.70 15.74 309,637 -0.07(-0.44%)
Aug 24, 2018 15.82 15.92 15.76 15.81 207,000 +0.03(+0.19%)
Aug 23, 2018 15.91 15.91 15.74 15.78 221,390 -0.11(-0.69%)
Aug 22, 2018 16.01 16.12 15.83 15.89 274,002 -0.10(-0.63%)
Aug 21, 2018 15.88 16.14 15.85 15.99 411,425 +0.18(+1.14%)
Aug 20, 2018 15.85 15.92 15.73 15.81 421,001 +0.02(+0.13%)
Aug 17, 2018 15.95 16.00 15.77 15.79 1,090,000 -0.21(-1.31%)
Aug 16, 2018 16.02 16.24 15.92 16.00 445,318 -0.02(-0.12%)
Aug 15, 2018 16.06 16.38 15.90 16.02 691,643 +0.26(+1.65%)
Aug 14, 2018 15.73 16.06 15.73 15.76 630,074 +0.06(+0.38%)
Aug 13, 2018 15.62 15.78 15.50 15.70 566,855 +0.01(+0.06%)
Aug 10, 2018 15.51 15.72 15.44 15.69 447,800 -0.23(-1.44%)
Aug 09, 2018 16.00 16.10 15.79 15.92 512,347 -0.05(-0.31%)
Aug 08, 2018 15.73 16.00 15.65 15.97 507,642 +0.18(+1.14%)
Aug 07, 2018 16.10 16.11 15.77 15.79 783,062 -0.31(-1.93%)
Aug 06, 2018 16.35 16.37 15.98 16.10 777,926 -0.35(-2.13%)
Aug 03, 2018 16.32 16.47 16.27 16.45 720,500 +0.15(+0.92%)
Aug 02, 2018 17.59 17.81 15.96 16.30 1,088,731 -1.36(-7.70%)
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.