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

Axogen Inc (NQ: AXGN )

6.830 -0.170 (-2.43%)
Official Closing Price Updated: 4:15 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 (%)
Jul 31, 2017 15.50 16.45 15.45 15.80 497,846 +0.70(+4.64%)
Jul 28, 2017 15.65 15.65 15.00 15.10 359,817 -0.50(-3.21%)
Jul 27, 2017 16.30 16.30 15.45 15.60 228,497 -0.65(-4.00%)
Jul 26, 2017 16.45 16.75 16.25 16.25 183,278 -0.10(-0.61%)
Jul 25, 2017 16.90 16.95 16.25 16.35 425,404 -0.45(-2.68%)
Jul 24, 2017 16.95 16.95 16.70 16.80 80,581 -0.15(-0.88%)
Jul 21, 2017 17.00 17.25 16.68 16.95 188,398 +0.10(+0.59%)
Jul 20, 2017 17.05 16.70 16.85 110,795 +0.00(+0.00%)
Jul 19, 2017 16.90 17.15 16.40 16.85 100,299 +0.15(+0.90%)
Jul 18, 2017 16.95 17.20 16.60 16.70 83,489 -0.15(-0.89%)
Jul 17, 2017 16.80 17.10 16.55 16.85 184,449 +0.10(+0.60%)
Jul 14, 2017 16.10 17.25 16.10 16.75 244,607 +0.70(+4.36%)
Jul 13, 2017 16.35 16.45 15.82 16.05 144,155 -0.35(-2.13%)
Jul 12, 2017 16.45 16.60 16.20 16.40 116,535 +0.15(+0.92%)
Jul 11, 2017 16.25 16.50 16.05 16.25 81,504 +0.05(+0.31%)
Jul 10, 2017 16.35 16.60 16.10 16.20 105,688 -0.15(-0.92%)
Jul 07, 2017 16.10 16.60 16.05 16.35 103,946 +0.30(+1.87%)
Jul 06, 2017 16.60 16.70 16.00 16.05 180,608 -0.60(-3.60%)
Jul 05, 2017 16.30 16.70 16.10 16.65 172,470 +0.45(+2.78%)
Jul 03, 2017 16.70 16.75 15.90 16.20 163,534 -0.55(-3.28%)
Jun 30, 2017 15.50 16.90 15.50 16.75 772,028 +1.30(+8.41%)
Jun 29, 2017 15.25 15.50 14.75 15.45 199,896 +0.20(+1.31%)
Jun 28, 2017 15.00 15.50 14.90 15.25 258,478 +0.25(+1.67%)
Jun 27, 2017 15.00 15.20 14.75 15.00 117,945 -0.05(-0.33%)
Jun 26, 2017 15.35 15.35 14.95 15.05 147,653 -0.30(-1.95%)
Jun 23, 2017 15.40 15.05 15.35 255,460 +0.05(+0.33%)
Jun 22, 2017 15.25 15.35 15.00 15.30 125,275 +0.15(+0.99%)
Jun 21, 2017 15.30 15.60 15.00 15.15 81,135 -0.10(-0.66%)
Jun 20, 2017 15.15 15.65 15.13 15.25 132,876 +0.10(+0.66%)
Jun 19, 2017 14.75 15.20 14.70 15.15 164,562 +0.40(+2.71%)
Jun 16, 2017 14.55 14.85 14.25 14.75 222,858 +0.10(+0.68%)
Jun 15, 2017 14.80 14.85 14.60 14.65 104,631 -0.30(-2.01%)
Jun 14, 2017 14.75 15.10 14.65 14.95 126,249 +0.25(+1.70%)
Jun 13, 2017 14.55 14.85 14.45 14.70 136,734 +0.05(+0.34%)
Jun 12, 2017 15.25 15.32 14.55 14.65 241,725 -0.55(-3.62%)
Jun 09, 2017 15.80 15.95 15.05 15.20 331,246 -0.65(-4.10%)
Jun 08, 2017 15.20 16.00 15.20 15.85 278,794 +0.60(+3.93%)
Jun 07, 2017 15.15 15.25 15.00 15.25 258,380 +0.15(+0.99%)
Jun 06, 2017 15.05 15.15 14.95 15.10 138,609 +0.05(+0.33%)
Jun 05, 2017 15.45 15.65 14.95 15.05 150,753 -0.40(-2.59%)
Jun 02, 2017 15.00 15.50 14.95 15.45 257,344 +0.60(+4.04%)
Jun 01, 2017 14.85 14.95 14.70 14.85 137,074 +0.00(+0.00%)
May 31, 2017 14.95 15.00 14.60 14.85 227,756 +0.00(+0.00%)
May 30, 2017 15.05 15.35 14.40 14.85 214,981 -0.15(-1.00%)
May 26, 2017 15.45 15.45 14.85 15.00 153,600 -0.40(-2.60%)
May 25, 2017 15.25 15.65 15.25 15.40 200,531 +0.15(+0.98%)
May 24, 2017 14.85 15.25 14.75 15.25 170,706 +0.35(+2.35%)
May 23, 2017 15.30 15.45 14.80 14.90 236,041 -0.35(-2.30%)
May 22, 2017 14.90 15.95 14.80 15.25 531,736 +0.50(+3.39%)
May 19, 2017 14.00 15.12 13.95 14.75 489,090 +0.85(+6.12%)
May 18, 2017 14.00 14.30 13.65 13.90 309,819 -0.15(-1.07%)
May 17, 2017 14.00 14.35 13.74 14.05 298,166 +0.10(+0.72%)
May 16, 2017 13.70 14.10 13.55 13.95 303,054 +0.35(+2.57%)
May 15, 2017 13.20 13.65 13.05 13.60 326,859 +0.45(+3.42%)
May 12, 2017 12.60 13.30 12.60 13.15 273,910 +0.55(+4.37%)
May 11, 2017 12.60 12.80 12.53 12.60 100,092 -0.20(-1.56%)
May 10, 2017 12.80 12.95 12.47 12.80 76,943 +0.05(+0.39%)
May 09, 2017 12.55 12.80 12.30 12.75 138,307 +0.15(+1.19%)
May 08, 2017 12.70 12.95 12.45 12.60 133,220 -0.10(-0.79%)
May 05, 2017 12.00 12.95 11.80 12.70 442,854 +0.95(+8.09%)
May 04, 2017 12.35 12.35 11.70 11.75 308,923 -0.55(-4.47%)
May 03, 2017 12.40 12.65 12.25 12.30 197,230 -0.10(-0.81%)
May 02, 2017 12.90 12.90 12.35 12.40 155,309 -0.40(-3.13%)
May 01, 2017 12.30 12.85 12.30 12.80 286,740 +0.60(+4.92%)
Apr 28, 2017 12.25 12.40 12.00 12.20 149,623 +0.05(+0.41%)
Apr 27, 2017 11.90 12.30 11.85 12.15 185,655 +0.30(+2.53%)
Apr 26, 2017 11.70 12.00 11.65 11.85 132,662 +0.15(+1.28%)
Apr 25, 2017 12.28 11.45 11.70 489,091 +0.20(+1.74%)
Apr 24, 2017 11.55 11.60 11.40 11.50 202,042 +0.05(+0.44%)
Apr 21, 2017 11.70 11.70 11.40 11.45 196,674 -0.25(-2.14%)
Apr 20, 2017 11.50 11.75 11.30 11.70 179,528 +0.25(+2.18%)
Apr 19, 2017 11.45 11.65 11.36 11.45 148,286 +0.05(+0.44%)
Apr 18, 2017 11.70 11.85 11.35 11.40 165,179 -0.30(-2.56%)
Apr 17, 2017 11.35 11.70 11.31 11.70 97,179 +0.40(+3.54%)
Apr 13, 2017 11.35 11.70 11.25 11.30 274,654 -0.05(-0.44%)
Apr 12, 2017 10.90 11.45 10.90 11.35 283,021 +0.45(+4.13%)
Apr 11, 2017 10.75 10.95 10.70 10.90 61,087 +0.15(+1.40%)
Apr 10, 2017 10.85 10.95 10.65 10.75 201,031 -0.10(-0.92%)
Apr 07, 2017 10.40 10.95 10.35 10.85 271,435 +0.30(+2.84%)
Apr 06, 2017 10.30 10.60 10.15 10.55 161,153 +0.25(+2.43%)
Apr 05, 2017 10.30 10.50 10.20 10.30 93,314 +0.00(+0.00%)
Apr 04, 2017 10.25 10.30 10.05 10.30 86,166 +0.03(+0.24%)
Apr 03, 2017 10.50 10.70 10.10 10.28 314,502 -0.17(-1.67%)
Mar 31, 2017 10.10 10.60 10.10 10.45 503,375 +0.30(+2.96%)
Mar 30, 2017 10.10 10.30 10.05 10.15 375,192 +0.00(+0.00%)
Mar 29, 2017 10.20 10.25 10.05 10.15 149,008 +0.00(+0.00%)
Mar 28, 2017 10.15 10.30 10.10 10.15 156,117 +0.05(+0.50%)
Mar 27, 2017 10.00 10.16 10.00 10.10 179,203 +0.05(+0.50%)
Mar 24, 2017 10.10 10.20 10.00 10.05 73,830 +0.00(+0.00%)
Mar 23, 2017 10.00 10.10 9.950 10.05 74,314 +0.00(+0.00%)
Mar 22, 2017 10.15 10.25 9.950 10.05 81,785 -0.05(-0.50%)
Mar 21, 2017 10.15 10.30 9.950 10.10 84,787 -0.05(-0.49%)
Mar 20, 2017 10.25 10.25 10.05 10.15 66,537 +0.00(+0.00%)
Mar 17, 2017 9.950 10.20 9.900 10.15 154,833 +0.10(+1.00%)
Mar 16, 2017 9.900 10.05 9.750 10.05 71,078 +0.10(+1.01%)
Mar 15, 2017 9.800 10.05 9.700 9.950 96,968 +0.20(+2.05%)
Mar 14, 2017 9.950 9.950 9.700 9.750 69,619 -0.25(-2.50%)
Mar 13, 2017 10.00 10.10 9.750 10.00 75,806 -0.05(-0.50%)
Mar 10, 2017 10.10 10.10 10.00 10.05 54,205 +0.00(+0.00%)
Mar 09, 2017 9.950 10.10 9.900 10.05 87,594 +0.05(+0.50%)
Mar 08, 2017 9.750 10.10 9.550 10.00 164,858 +0.30(+3.09%)
Mar 07, 2017 9.850 9.900 9.650 9.700 140,934 -0.15(-1.52%)
Mar 06, 2017 10.10 10.15 9.850 9.850 150,296 -0.15(-1.50%)
Mar 03, 2017 10.30 10.45 9.900 10.00 182,148 -0.35(-3.38%)
Mar 02, 2017 10.60 10.65 10.35 10.35 82,446 -0.30(-2.82%)
Mar 01, 2017 10.55 10.75 10.36 10.65 190,131 +0.20(+1.91%)
Feb 28, 2017 10.60 10.60 10.40 10.45 120,210 -0.10(-0.95%)
Feb 27, 2017 10.75 11.20 10.45 10.55 234,248 -0.10(-0.94%)
Feb 24, 2017 10.50 10.70 10.50 10.65 73,503 +0.10(+0.95%)
Feb 23, 2017 10.05 10.65 10.00 10.55 190,607 +0.05(+0.48%)
Feb 22, 2017 10.55 10.65 10.25 10.50 114,401 -0.10(-0.94%)
Feb 21, 2017 10.90 10.95 10.55 10.60 111,458 -0.25(-2.30%)
Feb 17, 2017 10.85 10.85 10.85 0 +0.10(+0.93%)
Feb 16, 2017 10.90 10.90 10.65 10.75 102,185 -0.10(-0.92%)
Feb 15, 2017 10.45 10.90 10.45 10.85 122,467 +0.35(+3.33%)
Feb 14, 2017 10.55 10.60 10.40 10.50 70,787 -0.10(-0.94%)
Feb 13, 2017 10.85 10.85 10.50 10.60 82,987 -0.15(-1.40%)
Feb 10, 2017 10.75 10.80 10.65 10.75 91,076 +0.10(+0.94%)
Feb 09, 2017 10.50 10.70 10.50 10.65 74,306 +0.15(+1.43%)
Feb 08, 2017 10.40 10.55 10.40 10.50 68,223 +0.15(+1.45%)
Feb 07, 2017 10.60 10.60 10.35 10.35 71,364 -0.15(-1.43%)
Feb 06, 2017 10.65 10.65 10.25 10.50 151,792 -0.10(-0.94%)
Feb 03, 2017 10.75 10.75 10.50 10.60 123,662 -0.10(-0.93%)
Feb 02, 2017 10.80 10.85 10.35 10.70 119,190 -0.10(-0.93%)
Feb 01, 2017 10.95 11.25 10.80 10.80 179,157 -0.10(-0.92%)
Jan 31, 2017 10.30 11.00 10.10 10.90 308,052 +0.65(+6.34%)
Jan 30, 2017 10.35 10.55 10.11 10.25 254,503 -0.10(-0.97%)
Jan 27, 2017 10.00 10.40 9.900 10.35 129,069 +0.45(+4.55%)
Jan 26, 2017 10.00 10.10 9.850 9.900 92,591 -0.10(-1.00%)
Jan 25, 2017 10.15 10.30 9.875 10.00 129,470 -0.10(-0.99%)
Jan 24, 2017 10.15 10.15 9.850 10.10 78,760 +0.00(+0.00%)
Jan 23, 2017 9.700 10.15 8.750 10.10 190,979 +0.30(+3.06%)
Jan 20, 2017 9.900 10.00 9.800 9.800 75,720 -0.10(-1.01%)
Jan 19, 2017 10.00 10.01 9.875 9.900 102,787 -0.10(-1.00%)
Jan 18, 2017 10.25 10.40 9.950 10.00 95,444 -0.20(-1.96%)
Jan 17, 2017 10.55 10.65 10.10 10.20 149,682 -0.25(-2.39%)
Jan 13, 2017 10.45 10.45 10.45 0 +0.45(+4.50%)
Jan 12, 2017 10.35 10.40 9.950 10.00 168,354 -0.25(-2.44%)
Jan 11, 2017 10.30 10.40 9.850 10.25 189,539 +0.05(+0.49%)
Jan 10, 2017 10.25 10.50 9.775 10.20 326,469 -0.10(-0.97%)
Jan 09, 2017 9.400 10.45 9.400 10.30 891,353 +1.00(+10.75%)
Jan 06, 2017 8.800 9.300 8.800 9.300 512,124 +0.50(+5.68%)
Jan 05, 2017 8.850 8.950 8.750 8.800 84,508 -0.15(-1.68%)
Jan 04, 2017 8.950 9.000 8.750 8.950 79,692 +0.05(+0.56%)
Jan 03, 2017 9.100 9.100 8.800 8.900 173,010 -0.10(-1.11%)
Dec 30, 2016 9.000 9.000 9.000 0 +0.05(+0.56%)
Dec 29, 2016 8.550 9.050 8.350 8.950 241,701 +0.45(+5.29%)
Dec 28, 2016 8.500 8.600 8.350 8.500 150,889 +0.00(+0.00%)
Dec 27, 2016 8.400 8.600 8.350 8.500 133,580 +0.00(+0.00%)
Dec 23, 2016 8.500 8.500 8.500 0 -0.05(-0.58%)
Dec 22, 2016 8.600 8.750 8.500 8.550 79,939 -0.10(-1.16%)
Dec 21, 2016 8.750 8.750 8.550 8.650 104,592 +0.00(+0.00%)
Dec 20, 2016 8.650 8.700 8.600 8.650 84,252 +0.10(+1.17%)
Dec 19, 2016 8.750 8.825 8.550 8.550 78,200 -0.25(-2.84%)
Dec 16, 2016 8.850 9.100 8.750 8.800 228,135 -0.05(-0.56%)
Dec 15, 2016 8.750 8.900 8.600 8.850 120,362 +0.15(+1.72%)
Dec 14, 2016 8.800 8.950 8.650 8.700 82,403 -0.20(-2.25%)
Dec 13, 2016 8.450 8.925 8.250 8.900 139,816 +0.50(+5.95%)
Dec 12, 2016 8.200 8.550 8.150 8.400 141,792 +0.15(+1.82%)
Dec 09, 2016 8.400 8.550 8.225 8.250 153,846 -0.10(-1.20%)
Dec 08, 2016 8.350 8.550 8.300 8.350 201,167 +0.00(+0.00%)
Dec 07, 2016 8.425 8.425 8.200 8.350 142,142 -0.10(-1.18%)
Dec 06, 2016 8.450 8.500 8.250 8.450 69,710 +0.05(+0.60%)
Dec 05, 2016 8.150 8.500 8.150 8.400 112,006 +0.30(+3.70%)
Dec 02, 2016 8.200 8.400 8.050 8.100 85,070 -0.10(-1.22%)
Dec 01, 2016 8.400 8.500 8.050 8.200 269,315 -0.15(-1.80%)
Nov 30, 2016 8.550 8.550 8.300 8.350 133,799 -0.10(-1.18%)
Nov 29, 2016 8.550 8.625 8.300 8.450 158,291 +0.00(+0.00%)
Nov 28, 2016 8.750 8.900 8.450 8.450 268,807 -0.35(-3.98%)
Nov 25, 2016 8.800 8.900 8.750 8.800 111,646 +0.05(+0.57%)
Nov 23, 2016 8.750 8.750 8.750 0 +0.10(+1.16%)
Nov 22, 2016 9.000 9.000 8.600 8.650 514,511 +0.10(+1.17%)
Nov 21, 2016 8.950 8.950 8.500 8.550 200,932 -0.35(-3.93%)
Nov 18, 2016 8.750 8.900 8.750 8.900 156,153 +0.15(+1.71%)
Nov 17, 2016 8.650 8.800 8.550 8.750 196,130 +0.15(+1.74%)
Nov 16, 2016 8.600 8.650 8.450 8.600 88,758 +0.00(+0.00%)
Nov 15, 2016 8.500 8.650 8.400 8.600 126,973 +0.05(+0.58%)
Nov 14, 2016 8.650 8.650 8.450 8.550 125,143 +0.00(+0.00%)
Nov 11, 2016 8.200 8.650 8.000 8.550 216,715 +0.35(+4.27%)
Nov 10, 2016 8.350 8.450 8.050 8.200 260,949 +0.05(+0.61%)
Nov 09, 2016 7.750 8.200 7.650 8.150 365,057 +0.25(+3.16%)
Nov 08, 2016 7.800 7.950 7.700 7.900 191,797 +0.10(+1.28%)
Nov 07, 2016 8.150 8.150 7.700 7.800 391,675 -0.25(-3.11%)
Nov 04, 2016 8.350 8.350 7.950 8.050 446,083 -0.55(-6.40%)
Nov 03, 2016 8.750 9.161 8.050 8.600 426,060 -0.50(-5.49%)
Nov 02, 2016 8.750 9.200 8.600 9.100 268,132 +0.35(+4.00%)
Nov 01, 2016 8.900 8.900 8.500 8.750 147,668 -0.10(-1.13%)
Oct 31, 2016 8.900 9.083 8.800 8.850 311,414 -0.05(-0.56%)
Oct 28, 2016 8.850 9.000 8.750 8.900 184,760 +0.10(+1.14%)
Oct 27, 2016 8.850 8.900 8.750 8.800 122,413 +0.00(+0.00%)
Oct 26, 2016 8.950 9.000 8.750 8.800 150,863 -0.10(-1.12%)
Oct 25, 2016 8.950 9.000 8.800 8.900 85,667 -0.05(-0.56%)
Oct 24, 2016 8.950 9.099 8.800 8.950 129,404 +0.00(+0.00%)
Oct 21, 2016 8.950 9.000 8.800 8.950 82,907 +0.00(+0.00%)
Oct 20, 2016 8.900 9.050 8.875 8.950 189,943 +0.05(+0.56%)
Oct 19, 2016 8.800 8.950 8.750 8.900 77,590 +0.15(+1.71%)
Oct 18, 2016 8.700 8.850 8.700 8.750 57,446 +0.05(+0.57%)
Oct 17, 2016 8.750 8.750 8.700 8.700 74,862 -0.02(-0.23%)
Oct 14, 2016 8.560 8.750 8.300 8.720 292,026 +0.00(+0.00%)
Oct 13, 2016 8.560 8.720 8.490 8.720 125,624 +0.10(+1.16%)
Oct 12, 2016 8.660 8.730 8.600 8.620 115,920 -0.12(-1.37%)
Oct 11, 2016 8.990 9.050 8.562 8.740 212,509 -0.31(-3.43%)
Oct 10, 2016 9.250 9.250 8.950 9.050 168,768 -0.10(-1.09%)
Oct 07, 2016 8.080 9.280 8.050 9.150 1,242,172 +0.91(+11.04%)
Oct 06, 2016 8.490 8.490 8.210 8.240 114,440 -0.21(-2.49%)
Oct 05, 2016 8.690 8.700 8.430 8.450 108,470 -0.15(-1.74%)
Oct 04, 2016 8.980 8.980 8.580 8.600 55,409 -0.32(-3.59%)
Oct 03, 2016 8.950 9.030 8.880 8.920 116,868 -0.11(-1.22%)
Sep 30, 2016 8.750 9.130 8.750 9.030 345,922 +0.28(+3.20%)
Sep 29, 2016 8.860 8.860 8.540 8.750 82,242 -0.11(-1.24%)
Sep 28, 2016 8.880 8.930 8.600 8.860 62,585 +0.03(+0.34%)
Sep 27, 2016 8.680 8.960 8.680 8.830 86,496 +0.21(+2.44%)
Sep 26, 2016 8.830 8.830 8.620 8.620 55,939 -0.24(-2.71%)
Sep 23, 2016 9.190 9.190 8.830 8.860 48,623 -0.33(-3.59%)
Sep 22, 2016 8.730 9.210 8.730 9.190 149,840 +0.57(+6.61%)
Sep 21, 2016 8.300 8.640 8.120 8.620 67,635 +0.34(+4.11%)
Sep 20, 2016 8.510 8.620 8.120 8.280 140,097 -0.23(-2.70%)
Sep 19, 2016 8.580 8.730 8.400 8.510 74,634 -0.06(-0.70%)
Sep 16, 2016 8.400 8.620 8.340 8.570 142,117 +0.23(+2.76%)
Sep 15, 2016 8.440 8.510 8.310 8.340 87,209 +0.09(+1.09%)
Sep 14, 2016 8.200 8.360 8.170 8.250 40,742 +0.06(+0.73%)
Sep 13, 2016 8.440 8.482 8.140 8.190 52,284 -0.23(-2.73%)
Sep 12, 2016 8.050 8.490 7.810 8.420 157,015 +0.12(+1.45%)
Sep 09, 2016 9.330 9.330 8.220 8.300 367,354 -1.06(-11.32%)
Sep 08, 2016 8.960 9.880 8.960 9.360 327,349 +0.36(+4.00%)
Sep 07, 2016 8.890 9.155 8.890 9.000 120,203 +0.06(+0.67%)
Sep 06, 2016 8.900 9.050 8.760 8.940 133,780 +0.05(+0.56%)
Sep 02, 2016 9.060 8.890 8.890 8.890 86,000 -0.10(-1.11%)
Sep 01, 2016 8.990 9.030 8.720 8.990 119,112 -0.02(-0.22%)
Aug 31, 2016 9.170 9.170 8.840 9.010 125,560 -0.08(-0.88%)
Aug 30, 2016 8.870 9.200 8.770 9.090 199,146 +0.14(+1.56%)
Aug 29, 2016 8.790 8.980 8.610 8.950 74,469 +0.09(+1.02%)
Aug 26, 2016 8.830 8.970 8.780 8.860 33,303 +0.01(+0.11%)
Aug 25, 2016 8.780 8.880 8.620 8.850 82,132 +0.03(+0.34%)
Aug 24, 2016 8.970 9.050 8.770 8.820 113,732 -0.12(-1.34%)
Aug 23, 2016 8.890 9.050 8.864 8.940 71,416 +0.01(+0.11%)
Aug 22, 2016 9.090 9.170 8.830 8.930 115,989 -0.09(-1.00%)
Aug 19, 2016 8.970 9.180 8.890 9.020 200,187 +0.05(+0.56%)
Aug 18, 2016 8.920 8.970 8.878 8.970 109,922 +0.00(+0.00%)
Aug 17, 2016 8.790 9.000 8.690 8.970 142,276 +0.21(+2.40%)
Aug 16, 2016 8.900 8.980 8.550 8.760 173,053 -0.15(-1.68%)
Aug 15, 2016 8.980 9.240 8.880 8.910 287,177 -0.16(-1.76%)
Aug 12, 2016 9.010 9.160 8.940 9.070 202,406 +0.12(+1.34%)
Aug 11, 2016 8.270 9.100 8.160 8.950 386,886 +0.69(+8.35%)
Aug 10, 2016 8.290 8.420 8.093 8.260 207,553 -0.04(-0.48%)
Aug 09, 2016 8.390 8.500 8.160 8.300 238,786 -0.14(-1.66%)
Aug 08, 2016 8.620 8.750 8.330 8.440 316,166 -0.09(-1.06%)
Aug 05, 2016 8.450 8.700 8.320 8.530 451,520 +0.16(+1.91%)
Aug 04, 2016 8.040 8.940 7.930 8.370 1,550,651 +1.19(+16.57%)
Aug 03, 2016 6.690 7.210 6.510 7.180 344,040 +0.49(+7.32%)
Aug 02, 2016 6.600 6.760 6.520 6.690 227,077 +0.05(+0.75%)
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.