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

American Renal Associates (NY: ARA )

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 (%)
Aug 31, 2020 6.700 6.900 6.539 6.740 38,910 +0.03(+0.45%)
Aug 28, 2020 6.800 6.800 6.660 6.710 41,700 -0.05(-0.74%)
Aug 27, 2020 6.620 6.800 6.620 6.760 21,078 +0.15(+2.27%)
Aug 26, 2020 6.350 6.740 6.350 6.610 44,040 +0.22(+3.44%)
Aug 25, 2020 6.470 6.470 6.130 6.390 104,188 -0.07(-1.08%)
Aug 24, 2020 6.670 6.680 6.370 6.460 51,509 -0.17(-2.56%)
Aug 21, 2020 6.960 6.960 6.509 6.630 46,200 -0.36(-5.15%)
Aug 20, 2020 7.000 7.170 6.910 6.990 40,167 -0.03(-0.43%)
Aug 19, 2020 6.980 7.110 6.920 7.020 44,027 +0.03(+0.43%)
Aug 18, 2020 7.190 7.190 6.830 6.990 30,268 -0.20(-2.78%)
Aug 17, 2020 7.430 7.425 6.980 7.190 93,393 -0.04(-0.55%)
Aug 14, 2020 6.990 7.400 6.990 7.230 53,300 +0.20(+2.84%)
Aug 13, 2020 7.000 7.040 6.790 7.030 66,518 +0.04(+0.57%)
Aug 12, 2020 6.730 7.000 6.710 6.990 111,675 +0.41(+6.23%)
Aug 11, 2020 6.840 6.990 6.500 6.580 56,241 -0.09(-1.35%)
Aug 10, 2020 6.480 6.740 6.440 6.670 46,400 +0.16(+2.46%)
Aug 07, 2020 6.380 6.540 6.280 6.510 49,600 +0.19(+3.01%)
Aug 06, 2020 6.330 6.410 6.270 6.320 25,238 -0.07(-1.10%)
Aug 05, 2020 6.390 6.430 6.200 6.390 57,991 +0.12(+1.91%)
Aug 04, 2020 6.260 6.330 6.080 6.270 67,819 +0.07(+1.13%)
Aug 03, 2020 6.490 6.600 6.200 6.200 107,057 -0.25(-3.88%)
Jul 31, 2020 6.700 6.700 6.380 6.450 59,600 -0.16(-2.42%)
Jul 30, 2020 6.330 6.710 6.320 6.610 62,811 +0.13(+2.01%)
Jul 29, 2020 6.300 6.515 6.300 6.480 39,209 +0.21(+3.35%)
Jul 28, 2020 6.500 6.500 6.230 6.270 42,016 -0.25(-3.83%)
Jul 27, 2020 6.340 6.590 6.340 6.520 20,987 +0.14(+2.19%)
Jul 24, 2020 6.700 6.750 6.360 6.380 34,800 -0.36(-5.34%)
Jul 23, 2020 6.820 6.930 6.720 6.740 32,459 -0.05(-0.74%)
Jul 22, 2020 6.730 6.820 6.590 6.790 57,288 +0.06(+0.89%)
Jul 21, 2020 6.820 6.910 6.560 6.730 70,946 -0.03(-0.44%)
Jul 20, 2020 6.730 6.990 6.640 6.760 47,391 -0.08(-1.17%)
Jul 17, 2020 6.850 7.130 6.810 6.840 29,500 -0.02(-0.29%)
Jul 16, 2020 6.970 7.040 6.720 6.860 39,807 -0.13(-1.86%)
Jul 15, 2020 6.790 7.210 6.790 6.990 126,668 +0.39(+5.91%)
Jul 14, 2020 6.650 6.720 6.440 6.600 46,430 -0.09(-1.35%)
Jul 13, 2020 6.420 7.230 6.360 6.690 142,948 +0.33(+5.19%)
Jul 10, 2020 6.290 6.430 6.160 6.360 66,400 +0.12(+1.92%)
Jul 09, 2020 6.570 6.565 6.240 6.240 82,342 -0.37(-5.60%)
Jul 08, 2020 6.600 6.800 6.460 6.610 195,542 -0.02(-0.30%)
Jul 07, 2020 6.560 6.850 6.300 6.630 123,666 +0.04(+0.61%)
Jul 06, 2020 6.550 6.670 6.210 6.590 94,804 +0.18(+2.81%)
Jul 02, 2020 6.640 6.700 6.380 6.410 67,600 -0.09(-1.38%)
Jul 01, 2020 6.490 6.600 6.310 6.500 65,584 -0.02(-0.31%)
Jun 30, 2020 6.160 6.540 6.160 6.520 109,860 +0.36(+5.84%)
Jun 29, 2020 5.970 6.280 5.820 6.160 105,604 +0.26(+4.41%)
Jun 26, 2020 5.700 5.960 5.570 5.900 544,500 +0.10(+1.72%)
Jun 25, 2020 5.800 5.880 5.690 5.800 108,124 -0.04(-0.68%)
Jun 24, 2020 5.950 5.950 5.760 5.840 188,613 -0.15(-2.50%)
Jun 23, 2020 6.100 6.220 5.980 5.990 123,309 -0.02(-0.33%)
Jun 22, 2020 5.940 6.060 5.860 6.010 95,848 +0.04(+0.67%)
Jun 19, 2020 6.120 6.180 5.870 5.970 208,200 -0.17(-2.77%)
Jun 18, 2020 6.160 6.370 6.115 6.140 55,944 -0.12(-1.92%)
Jun 17, 2020 6.310 6.540 6.180 6.260 91,286 -0.02(-0.32%)
Jun 16, 2020 6.620 6.620 6.250 6.280 77,667 -0.03(-0.48%)
Jun 15, 2020 6.000 6.420 6.000 6.310 65,800 +0.13(+2.10%)
Jun 12, 2020 6.420 6.420 5.910 6.180 120,000 +0.07(+1.15%)
Jun 11, 2020 6.210 6.250 6.000 6.110 172,935 -0.21(-3.32%)
Jun 10, 2020 6.460 6.610 6.250 6.320 164,804 -0.46(-6.78%)
Jun 09, 2020 7.040 7.040 6.550 6.780 58,536 -0.41(-5.70%)
Jun 08, 2020 7.030 7.470 6.940 7.190 136,846 +0.29(+4.20%)
Jun 05, 2020 6.710 7.010 6.540 6.900 195,100 +0.46(+7.14%)
Jun 04, 2020 6.340 6.730 6.340 6.440 108,467 +0.00(+0.00%)
Jun 03, 2020 6.380 6.560 6.285 6.440 103,597 +0.25(+4.04%)
Jun 02, 2020 6.630 6.700 6.110 6.190 94,118 -0.34(-5.21%)
Jun 01, 2020 6.120 6.680 6.120 6.530 106,885 +0.34(+5.49%)
May 29, 2020 6.160 6.260 6.060 6.190 62,100 -0.07(-1.12%)
May 28, 2020 6.410 6.530 6.240 6.260 57,307 +0.01(+0.16%)
May 27, 2020 6.210 6.350 6.100 6.250 79,307 +0.05(+0.81%)
May 26, 2020 6.500 6.520 6.170 6.200 66,253 +0.01(+0.16%)
May 22, 2020 6.460 6.460 6.020 6.190 73,500 -0.22(-3.43%)
May 21, 2020 6.490 6.615 6.280 6.410 49,795 +0.02(+0.31%)
May 20, 2020 6.330 6.665 6.289 6.390 63,413 +0.03(+0.47%)
May 19, 2020 6.640 6.820 6.340 6.360 53,142 -0.36(-5.36%)
May 18, 2020 6.520 6.840 6.400 6.720 91,729 +0.47(+7.52%)
May 15, 2020 6.200 6.250 6.000 6.250 70,300 +0.08(+1.30%)
May 14, 2020 6.210 6.340 5.910 6.170 132,677 -0.19(-2.99%)
May 13, 2020 6.230 6.410 6.147 6.360 123,841 +0.00(+0.00%)
May 12, 2020 6.960 7.250 6.240 6.360 170,550 -1.01(-13.70%)
May 11, 2020 7.500 7.830 7.317 7.370 79,834 -0.33(-4.29%)
May 08, 2020 7.140 7.730 7.140 7.700 58,800 +0.74(+10.63%)
May 07, 2020 7.140 7.270 6.780 6.960 76,556 -0.08(-1.14%)
May 06, 2020 6.720 7.150 6.550 7.040 80,893 +0.32(+4.76%)
May 05, 2020 6.960 7.220 6.680 6.720 77,312 -0.09(-1.32%)
May 04, 2020 6.610 6.860 6.607 6.810 36,547 +0.06(+0.89%)
May 01, 2020 7.250 7.250 6.650 6.750 93,400 -0.73(-9.76%)
Apr 30, 2020 7.710 7.735 7.400 7.480 50,992 -0.42(-5.32%)
Apr 29, 2020 7.440 8.030 7.090 7.900 97,065 +0.75(+10.49%)
Apr 28, 2020 7.430 7.440 6.940 7.150 53,022 -0.05(-0.69%)
Apr 27, 2020 7.350 7.490 7.090 7.200 80,143 +0.08(+1.12%)
Apr 24, 2020 6.230 7.250 6.050 7.120 193,200 +0.89(+14.29%)
Apr 23, 2020 6.050 6.350 6.050 6.230 43,843 +0.14(+2.30%)
Apr 22, 2020 6.180 6.301 6.050 6.090 49,079 -0.02(-0.33%)
Apr 21, 2020 6.100 6.220 5.950 6.110 54,005 -0.11(-1.77%)
Apr 20, 2020 6.430 6.470 6.150 6.220 62,854 -0.16(-2.51%)
Apr 17, 2020 6.310 6.490 6.110 6.380 92,400 +0.21(+3.40%)
Apr 16, 2020 6.230 6.250 5.800 6.170 97,751 -0.06(-0.96%)
Apr 15, 2020 5.930 6.680 5.800 6.230 115,151 +0.07(+1.14%)
Apr 14, 2020 6.890 6.904 6.020 6.160 179,370 -0.56(-8.33%)
Apr 13, 2020 6.910 6.935 6.510 6.720 76,335 -0.42(-5.88%)
Apr 09, 2020 6.570 7.280 6.460 7.140 175,600 +0.68(+10.53%)
Apr 08, 2020 5.640 6.570 5.640 6.460 145,829 +0.68(+11.76%)
Apr 07, 2020 6.450 6.655 5.710 5.780 135,236 -0.50(-7.96%)
Apr 06, 2020 6.170 6.490 6.010 6.280 146,015 +0.37(+6.26%)
Apr 03, 2020 5.920 6.210 5.760 5.910 148,900 -0.10(-1.66%)
Apr 02, 2020 6.110 6.540 5.790 6.010 73,948 -0.23(-3.69%)
Apr 01, 2020 6.590 6.590 5.790 6.240 124,656 -0.37(-5.60%)
Mar 31, 2020 6.970 7.310 6.510 6.610 105,960 -0.40(-5.71%)
Mar 30, 2020 7.410 7.410 6.970 7.010 107,842 -0.35(-4.76%)
Mar 27, 2020 7.840 7.920 7.340 7.360 183,200 -0.83(-10.13%)
Mar 26, 2020 7.920 8.510 7.920 8.190 109,816 +0.31(+3.93%)
Mar 25, 2020 7.980 8.440 7.720 7.880 100,579 -0.17(-2.11%)
Mar 24, 2020 8.410 8.540 7.800 8.050 141,817 +0.08(+1.00%)
Mar 23, 2020 7.720 8.260 7.410 7.970 144,330 +0.29(+3.78%)
Mar 20, 2020 8.320 8.320 7.430 7.680 258,100 -0.60(-7.25%)
Mar 19, 2020 7.550 8.570 7.455 8.280 139,129 +0.70(+9.23%)
Mar 18, 2020 8.010 8.740 7.270 7.580 200,272 -1.05(-12.17%)
Mar 17, 2020 8.830 8.990 7.420 8.630 363,024 -0.11(-1.26%)
Mar 16, 2020 9.310 9.500 7.662 8.740 455,182 +0.78(+9.80%)
Mar 13, 2020 6.860 8.060 6.550 7.960 133,700 +1.45(+22.27%)
Mar 12, 2020 6.740 6.750 6.410 6.510 109,438 -0.63(-8.82%)
Mar 11, 2020 7.780 7.780 7.050 7.140 83,123 -0.91(-11.30%)
Mar 10, 2020 8.010 8.210 7.195 8.050 98,839 +0.27(+3.47%)
Mar 09, 2020 7.470 7.860 7.430 7.780 63,383 -0.49(-5.93%)
Mar 06, 2020 8.000 8.470 7.907 8.270 91,200 -0.12(-1.43%)
Mar 05, 2020 8.560 8.708 8.000 8.390 68,282 -0.41(-4.66%)
Mar 04, 2020 8.710 9.040 8.690 8.800 120,524 +0.30(+3.53%)
Mar 03, 2020 8.590 8.800 8.250 8.500 95,242 -0.15(-1.73%)
Mar 02, 2020 8.130 8.690 7.950 8.650 50,937 +0.60(+7.45%)
Feb 28, 2020 8.220 8.220 7.600 8.050 155,700 -0.29(-3.48%)
Feb 27, 2020 8.090 8.590 7.670 8.340 99,705 -0.02(-0.24%)
Feb 26, 2020 8.030 8.770 7.800 8.360 74,879 +0.41(+5.16%)
Feb 25, 2020 8.470 8.750 7.730 7.950 117,515 -0.51(-6.03%)
Feb 24, 2020 8.290 8.600 8.200 8.460 48,119 -0.29(-3.31%)
Feb 21, 2020 8.970 8.970 8.580 8.750 28,400 -0.23(-2.56%)
Feb 20, 2020 8.770 9.050 8.680 8.980 44,897 +0.16(+1.81%)
Feb 19, 2020 8.940 8.940 8.710 8.820 20,640 -0.08(-0.90%)
Feb 18, 2020 8.870 9.070 8.710 8.900 22,405 -0.12(-1.33%)
Feb 14, 2020 9.100 9.100 8.840 9.020 31,800 -0.06(-0.66%)
Feb 13, 2020 9.190 9.280 9.060 9.080 15,565 -0.19(-2.05%)
Feb 12, 2020 9.310 9.580 9.200 9.270 47,798 +0.11(+1.20%)
Feb 11, 2020 8.750 9.290 8.750 9.160 34,706 +0.47(+5.41%)
Feb 10, 2020 8.300 8.710 8.260 8.690 54,700 +0.27(+3.21%)
Feb 07, 2020 8.790 8.790 8.390 8.420 89,600 -0.41(-4.64%)
Feb 06, 2020 9.120 9.275 8.780 8.830 77,561 -0.26(-2.86%)
Feb 05, 2020 9.020 9.120 8.890 9.090 65,358 +0.21(+2.36%)
Feb 04, 2020 9.270 9.270 8.700 8.880 71,475 -0.20(-2.20%)
Feb 03, 2020 9.150 9.380 9.050 9.080 66,075 +0.00(+0.00%)
Jan 31, 2020 9.310 9.350 8.830 9.080 64,900 -0.33(-3.51%)
Jan 30, 2020 9.440 9.610 9.200 9.410 89,504 -0.22(-2.28%)
Jan 29, 2020 9.830 9.890 9.570 9.630 32,496 -0.24(-2.43%)
Jan 28, 2020 9.780 9.960 9.730 9.870 38,497 +0.16(+1.65%)
Jan 27, 2020 9.550 9.780 9.330 9.710 61,677 -0.11(-1.12%)
Jan 24, 2020 9.530 9.960 9.430 9.820 119,500 +0.49(+5.25%)
Jan 23, 2020 9.570 9.570 9.142 9.330 103,484 -0.36(-3.72%)
Jan 22, 2020 9.870 9.930 9.680 9.690 31,956 -0.16(-1.62%)
Jan 21, 2020 9.580 9.910 9.510 9.850 82,809 +0.19(+1.97%)
Jan 17, 2020 9.980 10.04 9.650 9.660 62,700 -0.18(-1.83%)
Jan 16, 2020 9.840 10.10 9.740 9.840 79,270 +0.10(+1.03%)
Jan 15, 2020 9.730 10.03 9.670 9.740 63,875 -0.01(-0.10%)
Jan 14, 2020 9.570 10.09 9.570 9.750 72,791 +0.15(+1.56%)
Jan 13, 2020 9.380 9.740 9.180 9.600 83,641 +0.35(+3.78%)
Jan 10, 2020 9.260 9.310 9.040 9.250 57,000 -0.01(-0.11%)
Jan 09, 2020 9.370 9.530 9.210 9.260 47,101 -0.03(-0.32%)
Jan 08, 2020 9.160 9.450 9.085 9.290 78,942 +0.15(+1.64%)
Jan 07, 2020 9.090 9.250 9.020 9.140 66,531 -0.03(-0.33%)
Jan 06, 2020 9.310 9.420 8.960 9.170 136,199 -0.22(-2.34%)
Jan 03, 2020 9.550 9.840 9.280 9.390 99,200 -0.38(-3.89%)
Jan 02, 2020 10.35 10.35 9.670 9.770 106,799 -0.60(-5.79%)
Dec 31, 2019 9.930 10.47 9.900 10.37 102,100 +0.36(+3.60%)
Dec 30, 2019 10.13 10.16 9.910 10.01 100,887 -0.01(-0.10%)
Dec 27, 2019 10.20 10.26 10.01 10.02 65,100 -0.12(-1.18%)
Dec 26, 2019 10.11 10.17 9.890 10.14 52,878 +0.16(+1.60%)
Dec 24, 2019 9.760 10.18 9.640 9.980 56,700 +0.32(+3.31%)
Dec 23, 2019 9.700 9.700 9.270 9.660 106,204 +0.02(+0.21%)
Dec 20, 2019 9.740 9.740 9.300 9.640 140,500 -0.02(-0.21%)
Dec 19, 2019 9.990 9.990 9.610 9.660 99,555 -0.25(-2.52%)
Dec 18, 2019 10.15 10.15 9.810 9.910 117,699 +0.10(+1.02%)
Dec 17, 2019 9.970 10.21 9.800 9.810 84,723 -0.18(-1.80%)
Dec 16, 2019 10.20 10.40 9.900 9.990 79,741 -0.20(-1.96%)
Dec 13, 2019 10.15 10.38 10.00 10.19 82,500 -0.09(-0.88%)
Dec 12, 2019 10.04 10.60 10.01 10.28 87,587 +0.11(+1.08%)
Dec 11, 2019 9.830 10.19 9.750 10.17 123,533 +0.26(+2.62%)
Dec 10, 2019 9.820 10.02 9.620 9.910 86,872 -0.05(-0.50%)
Dec 09, 2019 9.650 10.28 9.619 9.960 171,937 +0.31(+3.21%)
Dec 06, 2019 9.530 10.08 9.450 9.650 267,600 +0.22(+2.33%)
Dec 05, 2019 9.330 9.480 9.120 9.430 122,147 +0.23(+2.50%)
Dec 04, 2019 8.850 9.220 8.830 9.200 127,332 +0.40(+4.55%)
Dec 03, 2019 9.130 9.300 8.730 8.800 165,170 -0.53(-5.68%)
Dec 02, 2019 9.550 9.670 9.240 9.330 101,497 -0.13(-1.37%)
Nov 29, 2019 9.190 9.760 9.190 9.460 77,300 +0.18(+1.94%)
Nov 27, 2019 9.320 9.430 9.050 9.280 145,100 -0.02(-0.22%)
Nov 26, 2019 9.480 9.480 9.130 9.300 115,225 -0.23(-2.41%)
Nov 25, 2019 9.290 9.680 9.145 9.530 231,060 +0.37(+4.04%)
Nov 22, 2019 9.000 9.380 8.960 9.160 131,400 +0.24(+2.69%)
Nov 21, 2019 9.030 9.040 8.770 8.920 97,679 -0.01(-0.11%)
Nov 20, 2019 8.680 9.080 8.500 8.930 127,137 +0.04(+0.45%)
Nov 19, 2019 9.190 9.270 8.760 8.890 170,624 -0.03(-0.34%)
Nov 18, 2019 9.030 9.120 8.620 8.920 196,217 -0.19(-2.09%)
Nov 15, 2019 9.340 9.550 8.840 9.110 132,100 -0.13(-1.41%)
Nov 14, 2019 9.450 9.878 9.200 9.240 131,804 -0.25(-2.63%)
Nov 13, 2019 9.590 9.840 9.090 9.490 227,085 -0.25(-2.57%)
Nov 12, 2019 9.650 10.55 9.630 9.740 302,144 +0.08(+0.83%)
Nov 11, 2019 9.310 9.950 9.310 9.660 130,682 +0.24(+2.55%)
Nov 08, 2019 8.600 9.590 8.550 9.420 283,600 +1.00(+11.88%)
Nov 07, 2019 9.000 9.000 8.280 8.420 244,182 -0.43(-4.86%)
Nov 06, 2019 9.750 10.21 8.531 8.850 479,538 +0.12(+1.37%)
Nov 05, 2019 9.180 9.440 8.600 8.730 234,318 -0.34(-3.75%)
Nov 04, 2019 8.500 9.330 8.410 9.070 282,545 +0.72(+8.62%)
Nov 01, 2019 8.410 9.050 8.280 8.350 144,400 +0.03(+0.36%)
Oct 31, 2019 8.840 8.890 8.270 8.320 141,012 -0.57(-6.41%)
Oct 30, 2019 8.520 9.080 8.170 8.890 253,941 +0.34(+3.98%)
Oct 29, 2019 8.090 8.580 7.980 8.550 135,695 +0.38(+4.65%)
Oct 28, 2019 7.900 8.480 7.880 8.170 153,495 +0.32(+4.08%)
Oct 25, 2019 7.370 8.130 7.250 7.850 190,800 +0.45(+6.08%)
Oct 24, 2019 7.190 7.425 6.980 7.400 134,642 +0.22(+3.06%)
Oct 23, 2019 7.370 7.550 7.130 7.180 124,148 -0.18(-2.45%)
Oct 22, 2019 7.160 7.387 7.100 7.360 122,994 +0.16(+2.22%)
Oct 21, 2019 6.870 7.380 6.785 7.200 235,481 +0.47(+6.98%)
Oct 18, 2019 6.720 6.850 6.390 6.730 132,300 -0.06(-0.88%)
Oct 17, 2019 6.690 6.900 6.610 6.790 123,436 +0.16(+2.41%)
Oct 16, 2019 6.470 6.691 6.450 6.630 118,222 +0.16(+2.47%)
Oct 15, 2019 6.210 6.500 6.190 6.470 146,214 +0.21(+3.35%)
Oct 14, 2019 6.210 6.380 5.930 6.260 149,406 +0.09(+1.46%)
Oct 11, 2019 6.120 6.250 6.010 6.170 195,600 +0.21(+3.52%)
Oct 10, 2019 6.000 6.170 5.870 5.960 160,177 -0.11(-1.81%)
Oct 09, 2019 6.070 6.160 5.890 6.070 139,263 +0.07(+1.17%)
Oct 08, 2019 6.260 6.305 5.940 6.000 210,018 -0.34(-5.36%)
Oct 07, 2019 6.260 6.610 6.180 6.340 297,619 +0.09(+1.44%)
Oct 04, 2019 6.050 6.350 5.830 6.250 135,600 +0.23(+3.82%)
Oct 03, 2019 6.070 6.130 5.700 6.020 336,598 -0.06(-0.99%)
Oct 02, 2019 6.030 6.290 5.800 6.080 303,048 +0.06(+1.00%)
Oct 01, 2019 6.280 6.672 5.860 6.020 365,518 -0.30(-4.75%)
Sep 30, 2019 6.400 6.600 6.320 6.320 177,549 -0.20(-3.07%)
Sep 27, 2019 6.820 6.960 6.450 6.520 187,600 -0.23(-3.41%)
Sep 26, 2019 6.960 7.160 6.670 6.750 256,818 -0.30(-4.26%)
Sep 25, 2019 7.180 7.308 6.880 7.050 370,559 -0.25(-3.42%)
Sep 24, 2019 8.010 8.140 7.245 7.300 408,271 -0.88(-10.76%)
Sep 23, 2019 8.320 8.640 8.060 8.180 200,859 -0.19(-2.27%)
Sep 20, 2019 8.370 8.500 8.150 8.370 370,500 -0.02(-0.24%)
Sep 19, 2019 8.290 8.820 8.180 8.390 263,453 -0.11(-1.29%)
Sep 18, 2019 8.750 8.890 8.020 8.500 376,535 -0.45(-5.03%)
Sep 17, 2019 9.250 9.339 8.380 8.950 547,396 -0.22(-2.40%)
Sep 16, 2019 10.01 10.02 9.040 9.170 395,858 -0.64(-6.52%)
Sep 13, 2019 10.62 11.11 9.770 9.810 360,300 -0.80(-7.54%)
Sep 12, 2019 13.19 13.19 10.54 10.61 644,897 -2.88(-21.35%)
Sep 11, 2019 11.00 13.80 10.84 13.49 936,909 +2.55(+23.31%)
Sep 10, 2019 10.35 11.23 10.35 10.94 472,736 +0.68(+6.63%)
Sep 09, 2019 7.860 11.27 7.821 10.26 837,144 +2.46(+31.54%)
Sep 06, 2019 7.470 8.299 7.470 7.800 310,600 +0.26(+3.45%)
Sep 05, 2019 6.210 7.610 6.210 7.540 337,982 +1.46(+24.01%)
Sep 04, 2019 6.240 6.290 5.980 6.080 78,961 -0.05(-0.82%)
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.