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

Vitamin Shoppe Inc (NY: VSI )

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 30, 2019 6.460 6.470 6.450 6.450 441,600 +0.00(+0.00%)
Aug 29, 2019 6.470 6.470 6.440 6.450 489,433 -0.02(-0.31%)
Aug 28, 2019 6.460 6.485 6.440 6.470 585,704 +0.00(+0.00%)
Aug 27, 2019 6.480 6.480 6.460 6.470 238,529 -0.01(-0.15%)
Aug 26, 2019 6.460 6.480 6.440 6.480 392,266 +0.04(+0.62%)
Aug 23, 2019 6.470 6.480 6.440 6.440 373,600 -0.04(-0.62%)
Aug 22, 2019 6.470 6.490 6.470 6.480 574,455 +0.00(+0.00%)
Aug 21, 2019 6.440 6.480 6.430 6.480 676,657 +0.05(+0.78%)
Aug 20, 2019 6.440 6.440 6.410 6.430 785,134 -0.01(-0.16%)
Aug 19, 2019 6.440 6.440 6.430 6.440 400,759 +0.01(+0.16%)
Aug 16, 2019 6.440 6.460 6.410 6.430 727,500 -0.02(-0.31%)
Aug 15, 2019 6.430 6.450 6.410 6.450 461,593 +0.02(+0.31%)
Aug 14, 2019 6.410 6.450 6.400 6.430 1,460,871 +0.02(+0.31%)
Aug 13, 2019 6.360 6.430 6.360 6.410 1,281,067 +0.01(+0.16%)
Aug 12, 2019 6.430 6.450 6.400 6.400 1,592,221 -0.02(-0.31%)
Aug 09, 2019 6.450 6.470 6.410 6.420 2,172,900 -0.05(-0.77%)
Aug 08, 2019 6.370 6.490 6.340 6.470 11,823,522 +1.93(+42.51%)
Aug 07, 2019 4.300 4.540 4.190 4.540 314,821 +0.21(+4.85%)
Aug 06, 2019 4.350 4.390 4.140 4.330 309,466 +0.00(+0.00%)
Aug 05, 2019 4.310 4.370 4.080 4.330 315,750 -0.05(-1.14%)
Aug 02, 2019 4.310 4.410 4.190 4.380 212,300 +0.07(+1.62%)
Aug 01, 2019 4.420 4.670 4.290 4.310 310,130 -0.11(-2.49%)
Jul 31, 2019 4.270 4.580 4.270 4.420 211,218 +0.16(+3.76%)
Jul 30, 2019 4.270 4.360 4.200 4.260 261,983 -0.02(-0.47%)
Jul 29, 2019 4.370 4.390 4.180 4.280 241,837 -0.09(-2.06%)
Jul 26, 2019 4.400 4.470 4.300 4.370 284,700 -0.04(-0.91%)
Jul 25, 2019 4.630 4.670 4.363 4.410 287,887 -0.24(-5.16%)
Jul 24, 2019 4.280 4.670 4.280 4.650 310,216 +0.36(+8.39%)
Jul 23, 2019 4.280 4.400 4.140 4.290 294,817 +0.02(+0.47%)
Jul 22, 2019 4.330 4.410 4.080 4.270 379,529 -0.07(-1.61%)
Jul 19, 2019 4.100 4.550 4.050 4.340 666,300 +0.24(+5.85%)
Jul 18, 2019 4.060 4.150 3.990 4.100 160,560 +0.04(+0.99%)
Jul 17, 2019 4.120 4.130 3.970 4.060 290,178 -0.09(-2.17%)
Jul 16, 2019 4.160 4.205 4.080 4.150 242,616 -0.05(-1.19%)
Jul 15, 2019 4.240 4.280 4.140 4.200 164,470 -0.03(-0.71%)
Jul 12, 2019 4.010 4.280 3.920 4.230 441,700 +0.19(+4.70%)
Jul 11, 2019 4.010 4.170 3.920 4.040 304,900 +0.01(+0.25%)
Jul 10, 2019 3.900 4.040 3.800 4.030 391,702 +0.14(+3.60%)
Jul 09, 2019 3.700 3.960 3.630 3.890 519,449 +0.16(+4.29%)
Jul 08, 2019 3.750 3.780 3.600 3.730 305,736 -0.02(-0.53%)
Jul 05, 2019 3.660 3.750 3.560 3.750 347,800 +0.10(+2.74%)
Jul 03, 2019 3.670 3.740 3.630 3.650 206,600 +0.02(+0.55%)
Jul 02, 2019 3.760 3.770 3.560 3.630 330,587 -0.14(-3.71%)
Jul 01, 2019 4.000 4.050 3.730 3.770 306,113 -0.17(-4.31%)
Jun 28, 2019 3.780 4.000 3.768 3.940 451,800 +0.14(+3.68%)
Jun 27, 2019 3.590 3.800 3.560 3.800 430,444 +0.20(+5.56%)
Jun 26, 2019 3.610 3.720 3.530 3.600 549,048 -0.02(-0.55%)
Jun 25, 2019 3.690 3.752 3.500 3.620 633,924 -0.07(-1.90%)
Jun 24, 2019 3.960 4.020 3.670 3.690 997,586 -0.30(-7.52%)
Jun 21, 2019 3.810 3.990 3.670 3.990 1,232,900 +0.16(+4.18%)
Jun 20, 2019 3.920 4.009 3.720 3.830 410,785 -0.07(-1.79%)
Jun 19, 2019 4.100 4.140 3.740 3.900 552,568 -0.21(-5.11%)
Jun 18, 2019 4.260 4.337 4.030 4.110 428,538 -0.15(-3.52%)
Jun 17, 2019 4.110 4.385 3.930 4.260 681,664 +0.13(+3.15%)
Jun 14, 2019 4.150 4.240 4.030 4.130 238,300 -0.05(-1.20%)
Jun 13, 2019 3.740 4.190 3.740 4.180 715,374 +0.43(+11.47%)
Jun 12, 2019 3.880 3.880 3.720 3.750 367,906 -0.17(-4.34%)
Jun 11, 2019 4.060 4.120 3.880 3.920 290,112 -0.10(-2.49%)
Jun 10, 2019 4.000 4.185 3.930 4.020 499,284 +0.07(+1.77%)
Jun 07, 2019 3.760 3.975 3.730 3.950 404,100 +0.18(+4.77%)
Jun 06, 2019 3.800 3.940 3.680 3.770 603,704 -0.07(-1.82%)
Jun 05, 2019 4.190 4.212 3.820 3.840 573,544 -0.35(-8.35%)
Jun 04, 2019 4.120 4.240 3.990 4.190 754,236 +0.15(+3.71%)
Jun 03, 2019 3.740 4.130 3.640 4.040 1,198,606 +0.30(+8.02%)
May 31, 2019 3.600 3.750 3.320 3.740 1,280,400 +0.10(+2.75%)
May 30, 2019 3.680 3.705 3.390 3.640 842,765 -0.03(-0.82%)
May 29, 2019 3.920 3.963 3.540 3.670 788,432 -0.21(-5.41%)
May 28, 2019 3.840 4.130 3.840 3.880 526,821 +0.05(+1.31%)
May 24, 2019 3.980 4.070 3.820 3.830 558,100 -0.12(-3.04%)
May 23, 2019 4.090 4.100 3.790 3.950 635,949 -0.20(-4.82%)
May 22, 2019 4.400 4.400 4.120 4.150 403,378 -0.26(-5.90%)
May 21, 2019 4.520 4.520 4.300 4.410 416,359 -0.10(-2.22%)
May 20, 2019 4.690 4.730 4.400 4.510 479,465 -0.18(-3.84%)
May 17, 2019 4.920 5.040 4.610 4.690 750,100 -0.23(-4.67%)
May 16, 2019 4.780 4.968 4.670 4.920 1,802,345 +0.14(+2.93%)
May 15, 2019 4.910 4.960 4.750 4.780 531,933 -0.17(-3.43%)
May 14, 2019 4.950 4.970 4.750 4.950 690,567 +0.00(+0.00%)
May 13, 2019 4.990 5.070 4.869 4.950 502,611 -0.10(-1.98%)
May 10, 2019 5.000 5.130 4.910 5.050 715,900 +0.00(+0.00%)
May 09, 2019 5.350 5.400 4.940 5.050 778,862 -0.44(-8.01%)
May 08, 2019 5.750 5.880 5.280 5.490 1,023,142 -0.16(-2.83%)
May 07, 2019 5.850 6.030 5.590 5.650 747,158 -0.28(-4.72%)
May 06, 2019 6.150 6.150 5.850 5.930 437,514 -0.32(-5.12%)
May 03, 2019 6.410 6.544 6.190 6.250 355,100 -0.13(-2.04%)
May 02, 2019 5.980 6.410 5.870 6.380 891,115 +0.39(+6.51%)
May 01, 2019 6.270 6.339 5.940 5.990 559,306 -0.29(-4.62%)
Apr 30, 2019 6.310 6.390 6.090 6.280 565,207 -0.04(-0.63%)
Apr 29, 2019 6.310 6.350 6.120 6.320 448,959 +0.00(+0.00%)
Apr 26, 2019 6.410 6.430 6.170 6.320 387,600 -0.17(-2.62%)
Apr 25, 2019 6.630 6.630 6.430 6.490 425,219 -0.17(-2.55%)
Apr 24, 2019 6.590 6.790 6.460 6.660 442,469 +0.02(+0.30%)
Apr 23, 2019 6.420 6.690 6.340 6.640 390,266 +0.23(+3.59%)
Apr 22, 2019 6.570 6.620 6.360 6.410 321,299 -0.16(-2.44%)
Apr 18, 2019 6.690 6.790 6.510 6.570 308,400 -0.03(-0.45%)
Apr 17, 2019 6.610 6.810 6.560 6.600 284,742 +0.07(+1.07%)
Apr 16, 2019 6.300 6.570 6.300 6.530 348,614 +0.21(+3.32%)
Apr 15, 2019 6.370 6.410 6.180 6.320 517,343 -0.13(-2.02%)
Apr 12, 2019 6.750 6.810 6.300 6.450 405,600 -0.29(-4.30%)
Apr 11, 2019 6.930 6.930 6.710 6.740 231,676 -0.18(-2.60%)
Apr 10, 2019 6.880 7.000 6.700 6.920 351,159 +0.07(+1.02%)
Apr 09, 2019 6.880 7.080 6.690 6.850 387,387 -0.06(-0.87%)
Apr 08, 2019 7.330 7.330 6.800 6.910 515,290 -0.33(-4.56%)
Apr 05, 2019 7.300 7.420 7.130 7.240 471,800 +0.00(+0.00%)
Apr 04, 2019 7.160 7.350 7.110 7.240 281,866 +0.02(+0.28%)
Apr 03, 2019 7.230 7.410 7.190 7.220 262,554 -0.01(-0.14%)
Apr 02, 2019 7.130 7.450 7.100 7.230 375,782 +0.07(+0.98%)
Apr 01, 2019 7.080 7.237 6.990 7.160 567,107 +0.12(+1.70%)
Mar 29, 2019 7.190 7.330 6.980 7.040 563,400 -0.14(-1.95%)
Mar 28, 2019 7.470 7.500 6.950 7.180 640,312 -0.27(-3.62%)
Mar 27, 2019 7.380 7.635 7.200 7.450 578,811 -0.03(-0.40%)
Mar 26, 2019 7.510 7.755 7.386 7.480 552,842 +0.02(+0.27%)
Mar 25, 2019 7.990 8.087 7.250 7.460 643,308 -0.42(-5.33%)
Mar 22, 2019 7.750 8.260 7.718 7.880 699,000 +0.12(+1.55%)
Mar 21, 2019 6.840 7.780 6.840 7.760 1,600,593 +0.92(+13.45%)
Mar 20, 2019 6.950 7.030 6.789 6.840 243,966 -0.10(-1.44%)
Mar 19, 2019 6.860 7.170 6.860 6.940 452,977 +0.10(+1.46%)
Mar 18, 2019 6.600 6.860 6.489 6.840 1,049,642 +0.23(+3.48%)
Mar 15, 2019 6.710 6.723 6.220 6.610 1,364,500 -0.10(-1.49%)
Mar 14, 2019 6.840 6.910 6.630 6.710 309,764 -0.18(-2.61%)
Mar 13, 2019 6.950 7.015 6.720 6.890 319,326 -0.01(-0.14%)
Mar 12, 2019 6.990 7.075 6.890 6.900 406,996 -0.09(-1.29%)
Mar 11, 2019 6.850 7.070 6.850 6.990 422,080 +0.14(+2.04%)
Mar 08, 2019 6.940 7.030 6.810 6.850 372,400 -0.13(-1.86%)
Mar 07, 2019 7.010 7.180 6.830 6.980 413,514 -0.03(-0.43%)
Mar 06, 2019 6.860 7.040 6.770 7.010 340,205 +0.18(+2.64%)
Mar 05, 2019 7.140 7.170 6.650 6.830 453,751 -0.31(-4.34%)
Mar 04, 2019 7.380 7.450 6.773 7.140 483,736 -0.20(-2.72%)
Mar 01, 2019 7.460 7.570 7.210 7.340 275,300 -0.03(-0.41%)
Feb 28, 2019 7.370 7.480 7.130 7.370 577,496 +0.00(+0.00%)
Feb 27, 2019 6.890 7.540 6.835 7.370 936,680 +0.41(+5.89%)
Feb 26, 2019 5.910 7.350 5.900 6.960 1,487,627 +1.21(+21.04%)
Feb 25, 2019 5.560 5.850 5.450 5.750 650,757 +0.24(+4.36%)
Feb 22, 2019 5.330 5.700 5.330 5.510 328,700 +0.15(+2.80%)
Feb 21, 2019 5.410 5.410 5.220 5.360 318,656 -0.04(-0.74%)
Feb 20, 2019 5.340 5.490 5.010 5.400 501,925 +0.05(+0.93%)
Feb 19, 2019 5.450 5.500 5.300 5.350 454,557 -0.13(-2.37%)
Feb 15, 2019 5.570 5.570 5.440 5.480 429,000 -0.01(-0.18%)
Feb 14, 2019 5.630 5.666 5.230 5.490 463,611 -0.15(-2.66%)
Feb 13, 2019 5.530 5.780 5.530 5.640 345,505 +0.14(+2.55%)
Feb 12, 2019 5.280 5.660 5.280 5.500 589,343 +0.23(+4.36%)
Feb 11, 2019 5.090 5.300 5.000 5.270 287,067 +0.18(+3.54%)
Feb 08, 2019 5.030 5.220 5.030 5.090 296,700 +0.02(+0.39%)
Feb 07, 2019 5.360 5.701 4.940 5.070 761,211 -0.33(-6.11%)
Feb 06, 2019 5.000 5.420 4.910 5.400 693,371 +0.39(+7.78%)
Feb 05, 2019 4.650 5.030 4.650 5.010 415,001 +0.39(+8.44%)
Feb 04, 2019 4.550 4.735 4.508 4.620 350,268 +0.04(+0.87%)
Feb 01, 2019 4.620 4.660 4.500 4.580 228,800 -0.04(-0.87%)
Jan 31, 2019 4.640 4.670 4.390 4.620 388,241 +0.01(+0.22%)
Jan 30, 2019 4.590 4.780 4.380 4.610 467,679 +0.03(+0.66%)
Jan 29, 2019 4.860 4.890 4.570 4.580 253,969 -0.34(-6.91%)
Jan 28, 2019 5.100 5.100 4.710 4.920 428,397 -0.20(-3.91%)
Jan 25, 2019 5.020 5.230 4.920 5.120 201,200 +0.17(+3.43%)
Jan 24, 2019 4.920 5.180 4.850 4.950 317,429 +0.02(+0.41%)
Jan 23, 2019 4.790 4.977 4.500 4.930 694,322 +0.23(+4.89%)
Jan 22, 2019 4.900 5.020 4.660 4.700 338,945 -0.19(-3.89%)
Jan 18, 2019 4.710 5.040 4.630 4.890 408,200 +0.09(+1.87%)
Jan 17, 2019 4.870 4.910 4.700 4.800 310,809 -0.12(-2.44%)
Jan 16, 2019 5.120 5.250 4.810 4.920 321,304 -0.19(-3.72%)
Jan 15, 2019 5.160 5.200 4.970 5.110 403,883 -0.06(-1.16%)
Jan 14, 2019 5.140 5.290 5.050 5.170 251,001 -0.05(-0.96%)
Jan 11, 2019 5.100 5.450 5.100 5.220 355,200 +0.10(+1.95%)
Jan 10, 2019 5.190 5.200 4.900 5.120 412,760 -0.08(-1.54%)
Jan 09, 2019 5.290 5.610 5.160 5.200 474,292 -0.07(-1.33%)
Jan 08, 2019 5.250 5.440 5.080 5.270 528,531 +0.11(+2.13%)
Jan 07, 2019 4.880 5.400 4.630 5.160 430,600 +0.24(+4.88%)
Jan 04, 2019 4.800 5.070 4.630 4.920 1,242,600 +0.11(+2.29%)
Jan 03, 2019 5.110 5.163 4.675 4.810 397,647 -0.37(-7.14%)
Jan 02, 2019 4.640 5.195 4.610 5.180 306,037 +0.44(+9.28%)
Dec 31, 2018 4.660 4.860 4.550 4.740 224,000 +0.09(+1.94%)
Dec 28, 2018 4.870 4.990 4.580 4.650 282,600 -0.20(-4.12%)
Dec 27, 2018 5.400 5.400 4.790 4.850 506,502 -0.67(-12.14%)
Dec 26, 2018 4.700 5.650 4.560 5.520 1,841,528 +0.89(+19.22%)
Dec 24, 2018 4.570 4.640 4.270 4.630 436,000 +0.01(+0.22%)
Dec 21, 2018 4.920 4.920 4.580 4.620 538,400 -0.30(-6.10%)
Dec 20, 2018 5.130 5.140 4.840 4.920 324,235 -0.19(-3.72%)
Dec 19, 2018 5.420 5.490 5.064 5.110 235,968 -0.30(-5.55%)
Dec 18, 2018 5.340 5.530 5.340 5.410 216,686 +0.11(+2.08%)
Dec 17, 2018 5.260 5.400 5.113 5.300 273,251 +0.02(+0.38%)
Dec 14, 2018 5.410 5.630 5.140 5.280 516,700 -0.14(-2.58%)
Dec 13, 2018 5.650 5.880 5.350 5.420 275,672 -0.25(-4.41%)
Dec 12, 2018 6.240 6.240 5.640 5.670 345,557 -0.57(-9.13%)
Dec 11, 2018 6.010 6.500 5.900 6.240 434,679 +0.32(+5.41%)
Dec 10, 2018 6.370 6.370 5.805 5.920 1,156,471 -0.50(-7.79%)
Dec 07, 2018 6.690 6.750 6.320 6.420 636,700 -0.23(-3.46%)
Dec 06, 2018 7.080 7.280 6.560 6.650 310,655 -0.56(-7.77%)
Dec 04, 2018 7.380 7.450 7.020 7.210 368,400 -0.16(-2.17%)
Dec 03, 2018 7.890 8.150 7.340 7.370 612,468 -0.43(-5.51%)
Nov 30, 2018 7.700 7.880 7.650 7.800 360,900 +0.05(+0.65%)
Nov 29, 2018 7.710 7.810 7.480 7.750 314,252 +0.05(+0.65%)
Nov 28, 2018 7.230 7.780 7.180 7.700 347,657 +0.48(+6.65%)
Nov 27, 2018 6.870 7.330 6.860 7.220 262,984 +0.34(+4.94%)
Nov 26, 2018 7.350 7.548 6.850 6.880 527,756 -0.37(-5.10%)
Nov 23, 2018 7.710 7.770 7.250 7.250 236,700 -0.45(-5.84%)
Nov 21, 2018 7.700 7.700 7.700 0 +0.25(+3.36%)
Nov 20, 2018 7.440 7.690 7.340 7.450 370,467 -0.17(-2.23%)
Nov 19, 2018 7.940 8.130 7.540 7.620 463,330 -0.37(-4.63%)
Nov 16, 2018 7.990 8.180 7.690 7.990 372,900 -0.05(-0.62%)
Nov 15, 2018 7.890 8.260 7.777 8.040 346,530 +0.10(+1.26%)
Nov 14, 2018 8.610 8.670 7.760 7.940 621,196 -0.67(-7.78%)
Nov 13, 2018 7.430 8.850 7.430 8.610 994,190 +1.00(+13.14%)
Nov 12, 2018 6.630 7.920 6.540 7.610 679,836 +0.87(+12.91%)
Nov 09, 2018 6.860 6.870 6.330 6.740 548,400 -0.22(-3.16%)
Nov 08, 2018 6.630 7.070 6.570 6.960 619,794 +0.26(+3.88%)
Nov 07, 2018 7.450 7.820 6.160 6.700 1,757,150 -1.14(-14.54%)
Nov 06, 2018 7.330 7.880 7.090 7.840 645,038 +0.46(+6.23%)
Nov 05, 2018 7.810 7.810 7.280 7.380 476,216 -0.45(-5.75%)
Nov 02, 2018 7.980 8.110 7.720 7.830 422,700 -0.09(-1.14%)
Nov 01, 2018 7.830 8.170 7.790 7.920 417,186 +0.15(+1.93%)
Oct 31, 2018 8.140 8.140 7.630 7.770 457,450 -0.35(-4.31%)
Oct 30, 2018 7.790 8.260 7.720 8.120 273,057 +0.33(+4.24%)
Oct 29, 2018 7.650 8.180 7.610 7.790 440,690 +0.19(+2.50%)
Oct 26, 2018 7.640 7.830 7.280 7.600 730,600 -0.24(-3.06%)
Oct 25, 2018 8.710 8.930 7.799 7.840 676,569 -0.87(-9.99%)
Oct 24, 2018 9.180 9.440 8.670 8.710 421,279 -0.52(-5.63%)
Oct 23, 2018 9.110 9.370 8.845 9.230 359,498 +0.05(+0.54%)
Oct 22, 2018 9.080 9.460 9.040 9.180 370,542 +0.10(+1.10%)
Oct 19, 2018 9.590 9.920 8.925 9.080 610,500 -0.48(-5.02%)
Oct 18, 2018 10.07 10.11 9.400 9.560 418,116 -0.53(-5.25%)
Oct 17, 2018 9.740 10.41 9.480 10.09 660,148 +0.31(+3.17%)
Oct 16, 2018 9.980 10.04 9.470 9.780 507,730 -0.21(-2.10%)
Oct 15, 2018 9.520 10.11 9.380 9.990 621,976 +0.44(+4.61%)
Oct 12, 2018 9.800 10.09 9.400 9.550 579,400 -0.16(-1.65%)
Oct 11, 2018 9.450 10.23 9.450 9.710 933,358 +0.23(+2.43%)
Oct 10, 2018 8.940 9.520 8.790 9.480 871,479 +0.55(+6.16%)
Oct 09, 2018 8.770 9.230 8.710 8.930 501,064 +0.09(+1.02%)
Oct 08, 2018 9.100 9.260 8.660 8.840 347,905 -0.33(-3.60%)
Oct 05, 2018 9.370 9.500 8.940 9.170 814,100 -0.15(-1.61%)
Oct 04, 2018 9.410 9.450 9.030 9.320 983,603 -0.16(-1.69%)
Oct 03, 2018 9.350 9.560 9.035 9.480 913,697 +0.13(+1.39%)
Oct 02, 2018 9.660 9.660 9.200 9.350 689,585 -0.28(-2.91%)
Oct 01, 2018 10.00 10.20 9.450 9.630 780,618 -0.37(-3.70%)
Sep 28, 2018 10.30 10.62 9.700 10.00 695,500 -0.30(-2.91%)
Sep 27, 2018 10.30 10.85 10.10 10.30 693,009 -0.05(-0.48%)
Sep 26, 2018 11.10 11.55 10.20 10.35 1,054,420 -0.80(-7.17%)
Sep 25, 2018 11.15 11.70 10.37 11.15 1,105,064 +0.05(+0.45%)
Sep 24, 2018 11.20 11.62 11.05 11.10 868,992 -0.10(-0.89%)
Sep 21, 2018 11.70 12.00 11.05 11.20 2,199,100 -0.50(-4.27%)
Sep 20, 2018 11.85 11.95 11.35 11.70 916,460 -0.35(-2.90%)
Sep 19, 2018 12.05 12.15 11.62 12.05 667,806 +0.05(+0.42%)
Sep 18, 2018 12.30 12.40 11.65 12.00 820,498 -0.30(-2.44%)
Sep 17, 2018 12.60 12.65 12.20 12.30 483,220 -0.25(-1.99%)
Sep 14, 2018 13.60 13.63 12.20 12.55 834,700 -1.05(-7.72%)
Sep 13, 2018 13.25 13.88 13.15 13.60 971,265 +0.35(+2.64%)
Sep 12, 2018 13.20 13.45 13.00 13.25 524,803 +0.10(+0.76%)
Sep 11, 2018 13.20 13.30 12.85 13.15 686,408 +0.00(+0.00%)
Sep 10, 2018 12.15 13.40 12.15 13.15 1,586,997 +1.00(+8.23%)
Sep 07, 2018 11.50 12.43 11.30 12.15 785,600 -0.15(-1.22%)
Sep 06, 2018 12.15 12.70 12.05 12.30 435,451 +0.05(+0.41%)
Sep 05, 2018 12.90 13.35 12.05 12.25 593,740 -0.45(-3.54%)
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.