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

Dbv Technologies ADR (NQ: DBVT )

0.7350 +0.0050 (+0.68%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 20, 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 (%)
Aug 31, 2021 11.66 11.98 11.66 11.84 39,578 +0.76(+6.86%)
Aug 30, 2021 10.80 11.14 10.78 11.08 30,556 +0.62(+5.93%)
Aug 27, 2021 10.16 10.56 10.14 10.46 11,010 +0.58(+5.87%)
Aug 26, 2021 9.980 9.980 9.840 9.880 14,238 -0.18(-1.79%)
Aug 25, 2021 10.36 10.36 10.06 10.06 15,829 -0.20(-1.95%)
Aug 24, 2021 10.48 10.50 10.22 10.26 26,088 +0.00(+0.00%)
Aug 23, 2021 10.14 10.34 10.14 10.26 12,018 +0.32(+3.22%)
Aug 20, 2021 9.820 10.02 9.820 9.940 12,735 +0.14(+1.43%)
Aug 19, 2021 9.920 9.940 9.760 9.800 19,529 -0.20(-2.00%)
Aug 18, 2021 10.08 10.26 9.940 10.00 26,408 +0.42(+4.38%)
Aug 17, 2021 9.700 9.700 9.460 9.580 22,525 -0.18(-1.84%)
Aug 16, 2021 9.880 10.02 9.760 9.760 36,685 +0.02(+0.21%)
Aug 13, 2021 9.880 9.940 9.700 9.740 5,359 -0.10(-1.02%)
Aug 12, 2021 9.740 10.20 9.700 9.840 77,936 +0.34(+3.58%)
Aug 11, 2021 9.580 9.580 9.440 9.500 7,195 -0.02(-0.21%)
Aug 10, 2021 9.540 9.580 9.490 9.520 19,565 -0.12(-1.24%)
Aug 09, 2021 9.560 9.760 9.500 9.640 16,725 +0.08(+0.84%)
Aug 06, 2021 9.780 9.790 9.420 9.560 52,094 +0.14(+1.49%)
Aug 05, 2021 9.460 9.560 9.360 9.420 47,914 -0.02(-0.21%)
Aug 04, 2021 9.580 9.697 9.320 9.440 58,074 -0.50(-5.03%)
Aug 03, 2021 10.04 10.16 9.640 9.940 71,956 -0.80(-7.45%)
Aug 02, 2021 10.60 10.82 10.60 10.74 50,678 +0.34(+3.27%)
Jul 30, 2021 10.60 10.88 10.40 10.40 36,148 -0.44(-4.06%)
Jul 29, 2021 11.10 11.18 10.67 10.84 32,258 -0.72(-6.23%)
Jul 28, 2021 11.06 11.56 11.02 11.56 31,838 +1.16(+11.15%)
Jul 27, 2021 10.48 10.50 10.30 10.40 23,487 -0.20(-1.89%)
Jul 26, 2021 10.62 10.72 10.60 10.60 10,648 -0.12(-1.12%)
Jul 23, 2021 10.82 10.94 10.62 10.72 25,971 +0.66(+6.56%)
Jul 22, 2021 10.32 10.32 10.06 10.06 12,427 -0.26(-2.51%)
Jul 21, 2021 10.32 10.40 10.20 10.32 14,322 +0.46(+4.66%)
Jul 20, 2021 9.940 10.02 9.590 9.860 38,194 -0.08(-0.80%)
Jul 19, 2021 10.26 10.34 9.740 9.940 101,439 -0.54(-5.15%)
Jul 16, 2021 10.42 10.66 10.38 10.48 14,831 +0.10(+0.96%)
Jul 15, 2021 10.54 10.62 10.30 10.38 24,323 -0.06(-0.57%)
Jul 14, 2021 10.82 10.86 10.42 10.44 22,265 -0.04(-0.38%)
Jul 13, 2021 10.64 10.70 10.48 10.48 16,182 -0.22(-2.06%)
Jul 12, 2021 10.94 10.94 10.62 10.70 11,064 -0.44(-3.95%)
Jul 09, 2021 11.00 11.16 10.82 11.14 16,243 +0.44(+4.11%)
Jul 08, 2021 10.72 10.97 10.62 10.70 31,724 -0.58(-5.14%)
Jul 07, 2021 11.08 11.32 11.08 11.28 67,869 +0.16(+1.44%)
Jul 06, 2021 11.42 11.42 11.08 11.12 17,513 -0.26(-2.28%)
Jul 02, 2021 11.60 11.62 11.28 11.38 18,024 +0.00(+0.00%)
Jul 01, 2021 11.10 11.38 11.08 11.38 31,212 +0.46(+4.21%)
Jun 30, 2021 11.00 11.06 10.92 10.92 30,473 -0.32(-2.85%)
Jun 29, 2021 11.36 11.42 11.16 11.24 33,865 -0.04(-0.35%)
Jun 28, 2021 11.30 11.50 11.28 11.28 22,865 -0.14(-1.23%)
Jun 25, 2021 11.44 11.62 11.36 11.42 16,571 -0.04(-0.35%)
Jun 24, 2021 11.52 11.60 11.39 11.46 23,824 -0.06(-0.52%)
Jun 23, 2021 11.52 11.62 11.44 11.52 17,340 -0.04(-0.35%)
Jun 22, 2021 11.72 11.74 11.56 11.56 35,135 -0.60(-4.93%)
Jun 21, 2021 12.24 12.38 11.96 12.16 26,917 +0.04(+0.33%)
Jun 18, 2021 12.14 12.34 12.12 12.12 13,098 -0.38(-3.04%)
Jun 17, 2021 12.04 12.58 12.04 12.50 45,897 +0.04(+0.32%)
Jun 16, 2021 12.58 12.82 12.34 12.46 24,875 -0.18(-1.42%)
Jun 15, 2021 12.82 12.88 12.54 12.64 21,604 -0.18(-1.40%)
Jun 14, 2021 12.62 12.94 12.56 12.82 40,317 +0.60(+4.91%)
Jun 11, 2021 12.10 12.44 12.10 12.22 31,436 +0.30(+2.52%)
Jun 10, 2021 11.80 12.02 11.74 11.92 20,113 -0.12(-1.00%)
Jun 09, 2021 11.94 12.24 11.92 12.04 51,975 +0.68(+5.99%)
Jun 08, 2021 11.36 11.48 11.14 11.36 37,914 +0.10(+0.89%)
Jun 07, 2021 10.88 11.44 10.87 11.26 19,354 +0.18(+1.62%)
Jun 04, 2021 11.28 11.30 10.96 11.08 27,242 +0.14(+1.28%)
Jun 03, 2021 11.32 11.34 10.90 10.94 58,657 -0.36(-3.19%)
Jun 02, 2021 11.50 11.54 11.30 11.30 61,253 -0.24(-2.08%)
Jun 01, 2021 11.70 11.78 11.48 11.54 47,203 -0.16(-1.37%)
May 28, 2021 11.44 11.74 11.40 11.70 34,594 +0.00(+0.00%)
May 27, 2021 11.80 11.80 11.60 11.70 29,323 -0.08(-0.68%)
May 26, 2021 11.60 11.90 11.46 11.78 51,066 +0.08(+0.68%)
May 25, 2021 11.70 11.82 11.60 11.70 16,957 +0.10(+0.86%)
May 24, 2021 11.84 11.84 11.46 11.60 67,665 -0.60(-4.92%)
May 21, 2021 11.92 12.34 11.89 12.20 76,967 -0.18(-1.45%)
May 20, 2021 12.10 12.48 12.08 12.38 28,186 +0.30(+2.48%)
May 19, 2021 12.20 12.28 11.95 12.08 52,033 -0.98(-7.50%)
May 18, 2021 13.10 13.16 12.90 13.06 22,562 +0.20(+1.56%)
May 17, 2021 12.72 13.08 12.70 12.86 63,666 +0.28(+2.23%)
May 14, 2021 12.16 12.58 12.16 12.58 22,792 +0.58(+4.83%)
May 13, 2021 12.02 12.40 11.88 12.00 49,553 -0.08(-0.66%)
May 12, 2021 12.22 12.29 11.98 12.08 32,313 -0.30(-2.42%)
May 11, 2021 12.42 12.56 12.30 12.38 38,630 -0.06(-0.48%)
May 10, 2021 12.50 12.68 12.32 12.44 53,238 -0.50(-3.86%)
May 07, 2021 12.66 13.06 12.24 12.94 99,877 +0.92(+7.65%)
May 06, 2021 12.66 12.67 11.80 12.02 141,616 -0.80(-6.24%)
May 05, 2021 13.34 13.34 12.44 12.82 178,429 -0.20(-1.54%)
May 04, 2021 13.42 13.50 12.76 13.02 170,160 +0.72(+5.85%)
May 03, 2021 12.72 12.78 12.22 12.30 131,369 -0.76(-5.82%)
Apr 30, 2021 13.36 13.76 12.98 13.06 143,450 +0.38(+3.00%)
Apr 29, 2021 13.00 13.00 12.44 12.68 57,240 +0.12(+0.96%)
Apr 28, 2021 12.64 12.66 12.34 12.56 51,874 +0.26(+2.11%)
Apr 27, 2021 12.18 12.34 12.08 12.30 46,412 +0.02(+0.16%)
Apr 26, 2021 12.12 12.42 12.06 12.28 57,201 +0.20(+1.66%)
Apr 23, 2021 12.10 12.22 11.98 12.08 26,050 -0.04(-0.33%)
Apr 22, 2021 12.30 12.30 12.00 12.12 31,657 -0.18(-1.46%)
Apr 21, 2021 11.80 12.30 11.80 12.30 57,265 +0.52(+4.41%)
Apr 20, 2021 11.94 11.98 11.70 11.78 29,431 -0.18(-1.51%)
Apr 19, 2021 12.10 12.10 11.94 11.96 30,355 -0.12(-0.99%)
Apr 16, 2021 12.34 12.40 12.04 12.08 33,800 -0.42(-3.36%)
Apr 15, 2021 12.78 12.80 12.46 12.50 84,414 -0.40(-3.10%)
Apr 14, 2021 12.74 13.46 12.66 12.90 198,517 +1.12(+9.51%)
Apr 13, 2021 11.60 11.88 11.60 11.78 37,071 +0.42(+3.70%)
Apr 12, 2021 11.56 11.60 11.30 11.36 31,478 -0.12(-1.05%)
Apr 09, 2021 11.70 11.76 11.22 11.48 66,750 -0.38(-3.20%)
Apr 08, 2021 11.96 12.10 11.69 11.86 88,086 +0.70(+6.27%)
Apr 07, 2021 11.18 11.24 11.06 11.16 59,578 +0.22(+2.01%)
Apr 06, 2021 10.80 11.08 10.80 10.94 29,490 +0.12(+1.11%)
Apr 05, 2021 10.76 10.93 10.60 10.82 29,006 +0.18(+1.69%)
Apr 01, 2021 10.94 11.20 10.62 10.64 96,500 -0.02(-0.19%)
Mar 31, 2021 10.58 10.72 10.54 10.66 21,619 -0.10(-0.93%)
Mar 30, 2021 10.56 10.82 10.54 10.76 62,402 +0.08(+0.75%)
Mar 29, 2021 10.46 10.74 10.38 10.68 65,842 +0.02(+0.19%)
Mar 26, 2021 10.68 10.72 10.48 10.66 39,650 +0.04(+0.38%)
Mar 25, 2021 10.70 10.80 10.44 10.62 44,305 -0.22(-2.03%)
Mar 24, 2021 10.82 11.04 10.82 10.84 49,781 -0.20(-1.81%)
Mar 23, 2021 10.98 11.12 10.92 11.04 54,258 +0.04(+0.36%)
Mar 22, 2021 11.22 11.22 10.94 11.00 43,367 -0.14(-1.26%)
Mar 19, 2021 11.00 11.32 10.96 11.14 79,350 +0.00(+0.00%)
Mar 18, 2021 10.98 11.20 10.88 11.14 91,183 +0.00(+0.00%)
Mar 17, 2021 10.80 11.18 10.74 11.14 62,529 +0.12(+1.09%)
Mar 16, 2021 11.12 11.12 10.96 11.02 49,532 -0.46(-4.01%)
Mar 15, 2021 11.40 11.64 11.22 11.48 108,079 -0.50(-4.17%)
Mar 12, 2021 11.86 12.02 11.44 11.98 207,700 +1.50(+14.31%)
Mar 11, 2021 10.78 10.78 10.40 10.48 70,648 -0.30(-2.78%)
Mar 10, 2021 10.92 11.06 10.72 10.78 59,694 -0.24(-2.18%)
Mar 09, 2021 10.94 11.18 10.94 11.02 43,748 +0.52(+4.95%)
Mar 08, 2021 10.50 10.84 10.40 10.50 51,121 +0.08(+0.77%)
Mar 05, 2021 10.16 10.44 9.940 10.42 82,850 +0.38(+3.78%)
Mar 04, 2021 10.38 10.50 9.820 10.04 118,062 -0.76(-7.04%)
Mar 03, 2021 10.68 10.88 10.58 10.80 75,902 +0.26(+2.47%)
Mar 02, 2021 10.86 10.86 10.54 10.54 56,200 -0.38(-3.48%)
Mar 01, 2021 10.72 11.14 10.72 10.92 42,554 +0.22(+2.06%)
Feb 26, 2021 10.64 10.96 10.50 10.70 50,950 -0.02(-0.19%)
Feb 25, 2021 11.04 11.09 10.70 10.72 45,047 -0.40(-3.60%)
Feb 24, 2021 11.06 11.14 10.86 11.12 69,380 +0.24(+2.21%)
Feb 23, 2021 11.06 11.20 10.76 10.88 118,891 -0.52(-4.56%)
Feb 22, 2021 11.20 11.70 11.18 11.40 104,116 +0.14(+1.24%)
Feb 19, 2021 11.20 11.44 11.20 11.26 74,900 +0.06(+0.54%)
Feb 18, 2021 11.40 11.42 11.16 11.20 70,259 -0.42(-3.61%)
Feb 17, 2021 11.58 11.72 11.52 11.62 79,883 -0.20(-1.69%)
Feb 16, 2021 11.96 12.02 11.50 11.82 153,300 +0.08(+0.68%)
Feb 12, 2021 11.44 11.88 11.40 11.74 108,800 -0.06(-0.51%)
Feb 11, 2021 11.74 11.82 11.44 11.80 129,183 -0.08(-0.67%)
Feb 10, 2021 11.82 11.94 11.50 11.88 125,906 +0.18(+1.54%)
Feb 09, 2021 11.60 11.90 11.56 11.70 85,738 -0.26(-2.17%)
Feb 08, 2021 11.82 11.96 11.72 11.96 129,272 +0.10(+0.84%)
Feb 05, 2021 11.48 11.90 11.40 11.86 173,100 +0.36(+3.13%)
Feb 04, 2021 11.08 11.62 11.08 11.50 121,307 +0.14(+1.23%)
Feb 03, 2021 11.06 11.36 10.92 11.36 62,137 +0.22(+1.97%)
Feb 02, 2021 10.84 11.20 10.68 11.14 107,076 +0.12(+1.09%)
Feb 01, 2021 11.16 11.26 10.78 11.02 208,227 +0.74(+7.20%)
Jan 29, 2021 10.59 10.60 10.10 10.28 158,150 -0.34(-3.20%)
Jan 28, 2021 10.74 10.86 10.46 10.62 355,330 -0.04(-0.38%)
Jan 27, 2021 10.98 11.12 10.36 10.66 525,144 -0.82(-7.14%)
Jan 26, 2021 11.60 11.94 11.48 11.48 206,488 +0.34(+3.05%)
Jan 25, 2021 11.58 11.72 10.92 11.14 383,344 -0.72(-6.07%)
Jan 22, 2021 12.22 12.22 11.80 11.86 417,300 -1.10(-8.49%)
Jan 21, 2021 13.04 13.34 12.78 12.96 339,651 -0.06(-0.46%)
Jan 20, 2021 12.98 13.88 12.84 13.02 735,414 -0.12(-0.91%)
Jan 19, 2021 14.74 14.76 12.24 13.14 2,373,054 +1.82(+16.08%)
Jan 15, 2021 10.64 11.80 9.960 11.32 8,590,900 +3.84(+51.34%)
Jan 14, 2021 7.460 7.600 7.380 7.480 211,764 +0.02(+0.27%)
Jan 13, 2021 7.540 7.640 7.320 7.460 157,813 +0.06(+0.81%)
Jan 12, 2021 7.280 7.500 7.262 7.400 98,808 -0.16(-2.12%)
Jan 11, 2021 7.500 7.920 7.340 7.560 371,927 -0.26(-3.32%)
Jan 08, 2021 6.840 7.820 6.780 7.820 657,350 +0.68(+9.52%)
Jan 07, 2021 6.500 7.360 6.470 7.140 735,789 -0.10(-1.38%)
Jan 06, 2021 6.620 7.300 6.460 7.240 1,582,578 +1.56(+27.46%)
Jan 05, 2021 5.760 5.820 5.600 5.680 85,112 +0.18(+3.27%)
Jan 04, 2021 5.560 5.580 5.345 5.500 131,641 +0.26(+4.96%)
Dec 31, 2020 5.240 5.240 5.240 723,543 -0.28(-5.07%)
Dec 30, 2020 5.100 5.680 5.060 5.520 723,543 +0.52(+10.40%)
Dec 29, 2020 5.220 5.220 4.900 5.000 364,729 -0.08(-1.57%)
Dec 28, 2020 5.260 5.360 5.080 5.080 120,341 -0.08(-1.55%)
Dec 24, 2020 5.180 5.220 5.120 5.160 62,200 +0.02(+0.39%)
Dec 23, 2020 5.400 5.420 5.077 5.140 228,730 -0.12(-2.28%)
Dec 22, 2020 5.520 5.560 5.220 5.260 215,436 -0.24(-4.36%)
Dec 21, 2020 5.360 5.640 5.320 5.500 261,975 -0.52(-8.64%)
Dec 18, 2020 5.680 6.060 5.610 6.020 382,700 +0.32(+5.61%)
Dec 17, 2020 5.480 5.700 5.460 5.700 200,358 +0.26(+4.78%)
Dec 16, 2020 5.360 5.540 5.340 5.440 213,325 +0.04(+0.74%)
Dec 15, 2020 5.200 5.440 5.160 5.400 340,450 +0.12(+2.27%)
Dec 14, 2020 5.260 5.490 5.100 5.280 672,942 -0.16(-2.94%)
Dec 11, 2020 5.400 5.520 5.300 5.440 479,700 -0.28(-4.90%)
Dec 10, 2020 5.500 5.820 5.440 5.720 312,059 -0.02(-0.35%)
Dec 09, 2020 5.800 5.800 5.640 5.740 219,606 -0.06(-1.03%)
Dec 08, 2020 5.640 5.860 5.640 5.800 391,155 +0.00(+0.00%)
Dec 07, 2020 5.460 5.900 5.380 5.800 574,702 +0.42(+7.81%)
Dec 04, 2020 5.160 5.500 5.140 5.380 487,750 -0.08(-1.47%)
Dec 03, 2020 4.820 5.600 4.760 5.460 876,670 +0.60(+12.35%)
Dec 02, 2020 4.680 4.940 4.660 4.860 81,795 -0.02(-0.41%)
Dec 01, 2020 4.860 4.940 4.800 4.880 125,160 -0.02(-0.41%)
Nov 30, 2020 5.080 5.080 4.820 4.900 302,253 -0.20(-3.92%)
Nov 27, 2020 5.300 5.320 4.980 5.100 303,250 +0.36(+7.59%)
Nov 25, 2020 4.860 4.890 4.620 4.740 189,300 -0.06(-1.25%)
Nov 24, 2020 4.940 5.060 4.780 4.800 524,933 -0.66(-12.09%)
Nov 23, 2020 4.500 5.720 4.460 5.460 1,092,184 +0.72(+15.19%)
Nov 20, 2020 4.560 4.747 4.560 4.740 108,400 +0.02(+0.42%)
Nov 19, 2020 4.700 4.740 4.580 4.720 79,089 +0.08(+1.72%)
Nov 18, 2020 4.880 4.880 4.600 4.640 178,529 -0.28(-5.69%)
Nov 17, 2020 4.760 4.970 4.740 4.920 194,262 -0.06(-1.20%)
Nov 16, 2020 4.940 5.040 4.820 4.980 185,781 +0.02(+0.40%)
Nov 13, 2020 4.800 4.990 4.760 4.960 202,750 +0.20(+4.20%)
Nov 12, 2020 4.820 4.880 4.640 4.760 356,247 -0.14(-2.86%)
Nov 11, 2020 5.240 5.240 4.820 4.900 687,753 -0.28(-5.41%)
Nov 10, 2020 4.840 5.340 4.740 5.180 1,287,075 +0.82(+18.81%)
Nov 09, 2020 4.400 4.740 4.340 4.360 587,805 +0.04(+0.93%)
Nov 06, 2020 4.560 4.600 4.280 4.320 403,000 -0.12(-2.70%)
Nov 05, 2020 4.720 4.880 4.340 4.440 1,318,145 +0.30(+7.25%)
Nov 04, 2020 3.980 4.180 3.900 4.140 909,942 +0.02(+0.49%)
Nov 03, 2020 3.720 4.260 3.580 4.120 4,249,639 +0.60(+17.05%)
Nov 02, 2020 5.060 5.220 3.520 3.520 37,279,224 +0.66(+23.08%)
Oct 30, 2020 2.900 2.900 2.739 2.860 68,250 +0.06(+2.14%)
Oct 29, 2020 2.800 2.840 2.700 2.800 134,782 +0.04(+1.45%)
Oct 28, 2020 2.820 2.820 2.760 2.760 208,287 -0.14(-4.83%)
Oct 27, 2020 2.980 3.040 2.900 2.900 281,729 -0.16(-5.23%)
Oct 26, 2020 3.040 3.120 2.980 3.060 174,194 +0.00(+0.00%)
Oct 23, 2020 3.120 3.120 3.060 3.060 87,550 +0.04(+1.32%)
Oct 22, 2020 3.080 3.100 3.020 3.020 211,074 -0.02(-0.66%)
Oct 21, 2020 3.180 3.180 3.040 3.040 150,710 -0.12(-3.80%)
Oct 20, 2020 3.280 3.280 3.140 3.160 348,739 -0.06(-1.86%)
Oct 19, 2020 3.340 3.400 3.220 3.220 51,262 -0.12(-3.59%)
Oct 16, 2020 3.300 3.380 3.300 3.340 19,500 +0.00(+0.00%)
Oct 15, 2020 3.280 3.380 3.240 3.340 67,394 +0.02(+0.60%)
Oct 14, 2020 3.400 3.480 3.320 3.320 53,272 -0.06(-1.78%)
Oct 13, 2020 3.400 3.576 3.380 3.380 138,642 -0.12(-3.43%)
Oct 12, 2020 3.500 3.660 3.500 3.500 73,622 -0.08(-2.23%)
Oct 09, 2020 3.480 3.660 3.480 3.580 63,200 +0.14(+4.07%)
Oct 08, 2020 3.500 3.580 3.440 3.440 82,849 -0.10(-2.82%)
Oct 07, 2020 3.540 3.620 3.500 3.540 102,060 +0.00(+0.00%)
Oct 06, 2020 3.600 3.660 3.520 3.540 219,708 +0.24(+7.27%)
Oct 05, 2020 3.360 3.420 3.300 3.300 104,618 -0.10(-2.94%)
Oct 02, 2020 3.360 3.420 3.320 3.400 68,000 -0.02(-0.58%)
Oct 01, 2020 3.440 3.520 3.400 3.420 171,830 -0.04(-1.16%)
Sep 30, 2020 3.540 3.598 3.460 3.460 171,824 +0.04(+1.17%)
Sep 29, 2020 3.500 3.500 3.400 3.420 112,361 -0.06(-1.72%)
Sep 28, 2020 3.480 3.540 3.400 3.480 484,555 +0.28(+8.75%)
Sep 25, 2020 3.260 3.320 3.180 3.200 531,300 +0.04(+1.27%)
Sep 24, 2020 3.240 3.260 3.140 3.160 593,743 -0.10(-3.07%)
Sep 23, 2020 3.660 3.680 3.240 3.260 420,902 -0.30(-8.43%)
Sep 22, 2020 3.620 3.640 3.480 3.560 166,913 -0.20(-5.32%)
Sep 21, 2020 3.660 3.820 3.580 3.760 168,460 -0.14(-3.59%)
Sep 18, 2020 3.920 4.040 3.820 3.900 330,250 -0.06(-1.52%)
Sep 17, 2020 3.920 4.000 3.840 3.960 178,148 -0.04(-1.00%)
Sep 16, 2020 3.920 4.080 3.920 4.000 218,515 +0.08(+2.04%)
Sep 15, 2020 4.000 4.200 3.920 3.920 695,024 +0.00(+0.00%)
Sep 14, 2020 4.000 4.000 3.920 3.920 118,638 -0.04(-1.01%)
Sep 11, 2020 3.920 4.000 3.860 3.960 332,950 +0.14(+3.66%)
Sep 10, 2020 3.980 4.000 3.820 3.820 145,259 -0.10(-2.55%)
Sep 09, 2020 3.900 4.000 3.900 3.920 121,964 +0.10(+2.62%)
Sep 08, 2020 3.980 4.000 3.820 3.820 215,517 -0.18(-4.50%)
Sep 04, 2020 4.100 4.140 3.792 4.000 439,200 -0.12(-2.91%)
Sep 03, 2020 4.200 4.220 4.040 4.120 469,623 -0.02(-0.48%)
Sep 02, 2020 4.140 4.260 4.140 4.140 277,858 +0.04(+0.98%)
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.