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

Digital Ally Inc (NQ: DGLY )

3.190 +0.280 (+9.62%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 16, 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, 2020 47.60 48.60 44.40 45.00 70,743 -1.40(-3.02%)
Aug 28, 2020 50.20 50.40 45.00 46.40 146,755 -5.00(-9.73%)
Aug 27, 2020 41.80 53.80 41.60 51.40 848,811 +10.40(+25.37%)
Aug 26, 2020 41.80 42.00 40.20 41.00 32,028 -0.40(-0.97%)
Aug 25, 2020 43.60 44.00 41.00 41.40 52,419 -0.60(-1.43%)
Aug 24, 2020 42.20 43.60 40.80 42.00 55,691 +0.20(+0.48%)
Aug 21, 2020 41.60 43.80 40.40 41.80 36,130 +0.20(+0.48%)
Aug 20, 2020 40.20 46.80 39.40 41.60 88,043 +1.20(+2.97%)
Aug 19, 2020 41.00 42.40 38.60 40.40 38,215 -0.60(-1.46%)
Aug 18, 2020 40.60 43.00 40.60 41.00 52,423 -0.40(-0.97%)
Aug 17, 2020 44.60 45.20 41.20 41.40 72,315 -3.20(-7.17%)
Aug 14, 2020 48.60 49.60 42.00 44.60 127,135 -7.00(-13.57%)
Aug 13, 2020 51.00 54.40 48.20 51.60 151,025 -7.80(-13.13%)
Aug 12, 2020 58.40 60.80 57.40 59.40 42,842 +1.00(+1.71%)
Aug 11, 2020 63.60 63.60 58.20 58.40 78,895 -4.40(-7.01%)
Aug 10, 2020 64.20 65.80 60.60 62.80 50,050 -1.20(-1.88%)
Aug 07, 2020 67.00 67.20 63.20 64.00 34,135 -2.80(-4.19%)
Aug 06, 2020 65.20 68.40 64.60 66.80 64,039 +1.20(+1.83%)
Aug 05, 2020 67.80 68.60 65.60 65.60 34,643 -1.60(-2.38%)
Aug 04, 2020 64.20 70.60 63.20 67.20 90,134 +2.20(+3.38%)
Aug 03, 2020 62.80 65.40 61.20 65.00 50,620 +2.20(+3.50%)
Jul 31, 2020 64.20 64.40 61.60 62.80 27,490 -1.40(-2.18%)
Jul 30, 2020 63.00 65.00 61.00 64.20 37,993 +0.40(+0.63%)
Jul 29, 2020 66.00 67.00 63.20 63.80 43,153 -1.60(-2.45%)
Jul 28, 2020 64.00 66.40 62.60 65.40 54,010 -0.40(-0.61%)
Jul 27, 2020 66.20 67.40 62.00 65.80 102,302 -0.60(-0.90%)
Jul 24, 2020 67.60 68.85 65.00 66.40 37,150 -2.00(-2.92%)
Jul 23, 2020 71.20 71.80 65.00 68.40 87,038 -3.60(-5.00%)
Jul 22, 2020 72.20 77.00 68.40 72.00 220,250 +1.40(+1.98%)
Jul 21, 2020 68.40 74.80 64.20 70.60 170,316 +1.80(+2.62%)
Jul 20, 2020 78.00 78.20 67.80 68.80 199,073 +1.00(+1.47%)
Jul 17, 2020 70.40 76.00 66.20 67.80 375,825 -8.20(-10.79%)
Jul 16, 2020 50.80 88.60 48.60 76.00 3,411,964 +24.00(+46.15%)
Jul 15, 2020 54.20 55.40 52.00 52.00 32,657 -0.40(-0.76%)
Jul 14, 2020 54.40 55.60 46.60 52.40 67,370 -2.00(-3.68%)
Jul 13, 2020 61.00 61.00 54.20 54.40 74,726 -5.40(-9.03%)
Jul 10, 2020 61.00 62.00 59.60 59.80 41,260 -2.40(-3.86%)
Jul 09, 2020 62.40 63.80 58.00 62.20 67,805 -0.80(-1.27%)
Jul 08, 2020 67.80 71.60 61.20 63.00 278,475 +2.80(+4.65%)
Jul 07, 2020 60.20 62.00 59.60 60.20 45,147 -2.60(-4.14%)
Jul 06, 2020 67.00 67.60 59.20 62.80 89,843 -3.20(-4.85%)
Jul 02, 2020 61.00 66.80 60.20 66.00 88,290 +4.60(+7.49%)
Jul 01, 2020 61.20 64.60 58.40 61.40 126,203 -1.40(-2.23%)
Jun 30, 2020 57.60 68.80 56.40 62.80 304,431 +6.60(+11.74%)
Jun 29, 2020 53.00 58.40 50.40 56.20 123,502 -3.20(-5.39%)
Jun 26, 2020 62.40 64.20 59.40 59.40 110,785 -7.80(-11.61%)
Jun 25, 2020 60.00 72.60 59.00 67.20 252,681 +0.40(+0.60%)
Jun 24, 2020 71.60 72.60 63.00 66.80 218,863 -8.40(-11.17%)
Jun 23, 2020 78.60 79.00 74.00 75.20 156,673 -4.80(-6.00%)
Jun 22, 2020 87.80 89.80 80.00 80.00 194,008 -10.00(-11.11%)
Jun 19, 2020 81.80 90.00 78.40 90.00 267,375 +9.20(+11.39%)
Jun 18, 2020 80.40 84.00 72.00 80.80 420,417 -4.20(-4.94%)
Jun 17, 2020 96.00 99.40 75.00 85.00 441,913 -14.60(-14.66%)
Jun 16, 2020 107.80 110.80 96.00 99.60 855,838 -3.40(-3.30%)
Jun 15, 2020 94.00 108.00 84.40 103.00 981,509 +18.00(+21.18%)
Jun 12, 2020 90.00 92.00 77.20 85.00 425,735 +2.00(+2.41%)
Jun 11, 2020 84.00 95.80 79.80 83.00 434,630 -24.40(-22.72%)
Jun 10, 2020 112.00 119.40 81.00 107.40 1,337,650 +0.00(+0.00%)
Jun 09, 2020 104.00 142.00 90.00 107.40 3,701,396 -14.00(-11.53%)
Jun 08, 2020 71.80 107.00 70.00 121.40 5,067,536 +70.60(+138.98%)
Jun 05, 2020 45.00 59.00 37.00 50.80 1,478,695 +9.40(+22.71%)
Jun 04, 2020 35.20 43.20 33.20 41.40 681,337 +7.80(+23.21%)
Jun 03, 2020 33.00 36.00 27.60 33.60 588,698 +0.60(+1.82%)
Jun 02, 2020 33.00 39.40 30.60 33.00 962,770 -6.40(-16.24%)
Jun 01, 2020 45.20 55.80 36.60 39.40 4,641,377 +17.00(+75.89%)
May 29, 2020 16.86 23.40 16.78 22.40 383,645 +5.60(+33.33%)
May 28, 2020 17.20 18.20 16.60 16.80 30,088 +0.32(+1.94%)
May 27, 2020 16.98 17.01 16.00 16.48 31,214 -0.72(-4.19%)
May 26, 2020 16.00 19.60 15.60 17.20 176,840 +1.12(+6.94%)
May 22, 2020 16.20 16.20 15.60 16.08 7,025 +0.08(+0.52%)
May 21, 2020 16.80 16.80 16.00 16.00 12,696 -0.60(-3.61%)
May 20, 2020 17.13 17.20 16.20 16.60 14,984 -0.20(-1.19%)
May 19, 2020 16.60 17.00 16.40 16.80 13,190 +0.20(+1.20%)
May 18, 2020 16.20 16.60 16.20 16.60 6,509 +0.40(+2.47%)
May 15, 2020 16.15 16.60 16.11 16.20 3,280 -0.40(-2.41%)
May 14, 2020 16.40 17.00 14.80 16.60 8,080 -0.18(-1.06%)
May 13, 2020 17.12 17.12 16.20 16.78 4,323 -0.22(-1.31%)
May 12, 2020 16.80 17.40 16.80 17.00 14,608 +0.00(+0.00%)
May 11, 2020 17.00 17.40 17.00 17.00 5,579 -0.40(-2.30%)
May 08, 2020 17.40 17.60 17.00 17.40 6,310 +0.00(+0.00%)
May 07, 2020 17.20 17.40 16.80 17.40 10,296 +0.03(+0.17%)
May 06, 2020 17.02 17.60 16.00 17.37 12,037 +0.17(+0.99%)
May 05, 2020 17.20 17.60 16.80 17.20 9,381 -0.09(-0.53%)
May 04, 2020 16.94 17.60 16.60 17.29 7,815 -0.13(-0.75%)
May 01, 2020 16.80 17.60 16.40 17.42 35,285 -0.18(-1.01%)
Apr 30, 2020 17.60 18.12 17.20 17.60 5,586 -0.25(-1.40%)
Apr 29, 2020 18.20 18.80 17.20 17.85 23,799 -0.26(-1.46%)
Apr 28, 2020 18.41 19.00 17.60 18.11 16,465 -0.49(-2.61%)
Apr 27, 2020 17.80 20.00 17.80 18.60 44,867 +0.95(+5.39%)
Apr 24, 2020 17.20 18.60 17.20 17.65 14,530 +0.45(+2.60%)
Apr 23, 2020 16.00 18.60 15.60 17.20 42,155 -0.80(-4.44%)
Apr 22, 2020 19.00 19.40 17.40 18.00 25,012 +0.40(+2.27%)
Apr 21, 2020 18.20 18.40 17.40 17.60 4,191 -0.60(-3.30%)
Apr 20, 2020 18.40 18.80 17.00 18.20 7,179 -0.20(-1.09%)
Apr 17, 2020 18.80 19.69 18.00 18.40 8,120 +0.00(+0.00%)
Apr 16, 2020 18.60 22.60 17.40 18.40 59,811 +1.40(+8.24%)
Apr 15, 2020 16.20 17.60 16.00 17.00 12,697 -1.60(-8.60%)
Apr 14, 2020 16.80 24.00 16.60 18.60 112,947 +1.80(+10.71%)
Apr 13, 2020 16.20 17.80 15.60 16.80 9,932 -0.30(-1.78%)
Apr 09, 2020 17.00 18.18 16.21 17.10 10,625 -1.10(-6.02%)
Apr 08, 2020 15.40 20.60 15.20 18.20 80,030 +2.80(+18.18%)
Apr 07, 2020 16.00 17.20 14.60 15.40 19,483 -0.80(-4.94%)
Apr 06, 2020 19.40 20.80 15.40 16.20 83,183 +0.84(+5.47%)
Apr 03, 2020 15.40 15.40 13.34 15.36 5,270 +0.44(+2.95%)
Apr 02, 2020 15.26 15.32 14.20 14.92 5,104 -0.08(-0.52%)
Apr 01, 2020 17.00 17.00 14.80 15.00 5,414 -2.00(-11.78%)
Mar 31, 2020 17.80 18.00 15.31 17.00 4,360 -0.80(-4.51%)
Mar 30, 2020 18.88 18.94 17.00 17.80 4,420 -0.16(-0.90%)
Mar 27, 2020 16.59 18.60 16.00 17.96 8,925 +1.76(+10.89%)
Mar 26, 2020 16.32 16.40 15.60 16.20 3,304 +0.19(+1.21%)
Mar 25, 2020 15.70 16.60 15.00 16.01 4,584 +0.31(+1.95%)
Mar 24, 2020 15.80 16.40 14.80 15.70 2,985 +0.06(+0.38%)
Mar 23, 2020 15.93 15.93 14.00 15.64 4,419 -0.74(-4.52%)
Mar 20, 2020 16.80 18.20 14.60 16.38 6,210 -0.22(-1.33%)
Mar 19, 2020 13.00 17.00 13.00 16.60 10,312 +3.60(+27.69%)
Mar 18, 2020 14.80 16.90 12.80 13.00 6,558 -3.00(-18.75%)
Mar 17, 2020 17.40 17.40 16.00 16.00 3,983 -1.00(-5.88%)
Mar 16, 2020 17.32 17.44 15.60 17.00 7,856 -1.23(-6.76%)
Mar 13, 2020 17.12 18.80 17.00 18.23 4,385 +0.63(+3.59%)
Mar 12, 2020 19.20 19.80 17.00 17.60 9,642 -2.00(-10.20%)
Mar 11, 2020 20.00 20.80 19.40 19.60 4,901 -0.80(-3.92%)
Mar 10, 2020 20.20 20.80 19.40 20.40 3,275 +0.80(+4.08%)
Mar 09, 2020 20.60 21.60 18.40 19.60 6,418 -1.00(-4.85%)
Mar 06, 2020 20.40 22.40 20.09 20.60 8,340 +0.40(+1.98%)
Mar 05, 2020 21.40 21.57 20.20 20.20 13,408 -1.40(-6.48%)
Mar 04, 2020 22.80 22.80 21.40 21.60 7,220 -0.80(-3.57%)
Mar 03, 2020 22.00 22.80 21.60 22.40 9,613 +0.00(+0.00%)
Mar 02, 2020 21.80 22.80 21.60 22.40 6,147 +0.60(+2.75%)
Feb 28, 2020 22.80 22.80 21.20 21.80 26,710 -4.20(-16.15%)
Feb 27, 2020 27.20 28.60 25.80 26.00 11,423 -1.80(-6.47%)
Feb 26, 2020 27.00 32.00 26.00 27.80 17,435 +1.00(+3.73%)
Feb 25, 2020 25.80 27.40 25.60 26.80 5,530 +0.80(+3.08%)
Feb 24, 2020 25.80 26.51 24.00 26.00 13,086 -2.00(-7.14%)
Feb 21, 2020 28.80 29.20 27.60 28.00 7,380 -1.00(-3.45%)
Feb 20, 2020 29.60 30.10 26.40 29.00 17,616 -0.60(-2.03%)
Feb 19, 2020 26.20 34.80 25.60 29.60 105,495 +3.20(+12.12%)
Feb 18, 2020 23.00 26.80 22.00 26.40 46,438 +2.40(+10.00%)
Feb 14, 2020 26.40 27.00 22.40 24.00 311,305 +6.20(+34.83%)
Feb 13, 2020 20.20 21.00 16.60 17.80 68,370 -3.20(-15.24%)
Feb 12, 2020 20.00 21.20 20.00 21.00 20,581 +0.80(+3.96%)
Feb 11, 2020 20.40 23.00 19.40 20.20 100,042 -0.60(-2.88%)
Feb 10, 2020 24.80 24.80 20.20 20.80 38,141 -3.80(-15.45%)
Feb 07, 2020 24.00 25.00 23.00 24.60 17,005 +0.80(+3.36%)
Feb 06, 2020 23.00 24.00 20.60 23.80 36,974 +0.00(+0.00%)
Feb 05, 2020 24.60 25.00 22.40 23.80 65,442 -0.80(-3.25%)
Feb 04, 2020 35.00 40.40 24.00 24.60 1,008,595 +5.40(+28.13%)
Feb 03, 2020 20.40 20.40 19.00 19.20 2,785 -1.40(-6.80%)
Jan 31, 2020 20.40 22.00 18.48 20.60 17,600 +1.28(+6.65%)
Jan 30, 2020 19.20 19.77 18.80 19.32 1,650 +0.00(+0.01%)
Jan 29, 2020 19.62 19.97 18.80 19.31 1,805 -0.28(-1.45%)
Jan 28, 2020 20.00 20.00 18.78 19.60 1,625 +0.14(+0.71%)
Jan 27, 2020 20.00 20.80 18.40 19.46 3,155 +0.06(+0.31%)
Jan 24, 2020 19.00 21.20 19.00 19.40 8,130 +0.39(+2.07%)
Jan 23, 2020 20.00 20.40 19.00 19.01 6,334 -0.99(-4.97%)
Jan 22, 2020 20.20 20.60 19.40 20.00 18,264 +1.20(+6.38%)
Jan 21, 2020 19.00 19.00 18.41 18.80 3,330 -0.17(-0.91%)
Jan 17, 2020 19.70 20.00 17.60 18.97 12,285 -0.73(-3.71%)
Jan 16, 2020 20.00 20.20 19.60 19.70 2,803 -0.10(-0.49%)
Jan 15, 2020 20.20 20.60 19.60 19.80 5,144 -0.60(-2.94%)
Jan 14, 2020 20.60 20.80 20.30 20.40 1,803 -0.40(-1.92%)
Jan 13, 2020 20.60 21.00 20.40 20.80 3,848 +0.20(+0.97%)
Jan 10, 2020 21.20 21.20 20.40 20.60 4,845 -0.50(-2.37%)
Jan 09, 2020 20.80 21.40 20.60 21.10 2,366 +0.50(+2.43%)
Jan 08, 2020 21.60 21.60 20.60 20.60 2,279 -0.80(-3.74%)
Jan 07, 2020 21.40 22.00 21.00 21.40 1,198 -0.20(-0.93%)
Jan 06, 2020 21.60 22.20 20.84 21.60 3,003 +0.00(+0.00%)
Jan 03, 2020 20.40 22.80 20.40 21.60 3,695 +1.00(+4.85%)
Jan 02, 2020 20.40 21.00 20.20 20.60 2,946 +0.20(+0.98%)
Dec 31, 2019 20.40 21.42 20.00 20.40 7,960 -0.60(-2.86%)
Dec 30, 2019 21.80 22.20 20.40 21.00 5,946 +0.20(+0.96%)
Dec 27, 2019 21.60 21.80 20.40 20.80 7,305 -0.40(-1.89%)
Dec 26, 2019 22.20 23.20 20.60 21.20 13,481 -0.16(-0.73%)
Dec 24, 2019 20.60 21.90 20.60 21.36 755 +0.16(+0.74%)
Dec 23, 2019 21.00 21.85 21.00 21.20 2,392 +0.40(+1.92%)
Dec 20, 2019 22.60 22.60 20.20 20.80 7,585 -1.60(-7.14%)
Dec 19, 2019 23.00 23.20 22.20 22.40 6,613 -1.00(-4.27%)
Dec 18, 2019 23.00 23.60 22.80 23.40 1,589 -0.20(-0.85%)
Dec 17, 2019 24.20 24.20 23.00 23.60 2,879 +0.20(+0.85%)
Dec 16, 2019 23.20 24.40 22.38 23.40 9,621 +0.60(+2.63%)
Dec 13, 2019 23.20 23.80 22.80 22.80 2,120 -0.92(-3.88%)
Dec 12, 2019 23.56 23.80 23.40 23.72 565 +0.12(+0.51%)
Dec 11, 2019 23.80 23.80 23.00 23.60 362 +0.00(+0.00%)
Dec 10, 2019 23.60 23.80 23.00 23.60 1,929 -0.20(-0.84%)
Dec 09, 2019 23.00 23.80 22.80 23.80 2,698 +0.80(+3.48%)
Dec 06, 2019 24.00 24.00 23.00 23.00 1,550 -0.40(-1.71%)
Dec 05, 2019 22.00 23.60 22.00 23.40 2,793 +1.00(+4.46%)
Dec 04, 2019 22.40 22.98 22.00 22.40 1,463 -0.40(-1.75%)
Dec 03, 2019 22.80 23.16 21.60 22.80 944 +0.60(+2.70%)
Dec 02, 2019 24.00 24.00 21.40 22.20 3,626 -1.30(-5.53%)
Nov 29, 2019 23.60 24.00 22.60 23.50 1,245 +0.10(+0.43%)
Nov 27, 2019 23.20 23.60 22.60 23.40 3,130 -0.20(-0.85%)
Nov 26, 2019 21.20 23.60 21.20 23.60 3,311 +1.80(+8.28%)
Nov 25, 2019 22.80 22.80 21.60 21.80 1,085 -0.40(-1.82%)
Nov 22, 2019 22.80 23.00 21.81 22.20 470 -1.40(-5.93%)
Nov 21, 2019 22.00 23.60 21.60 23.60 2,284 +1.80(+8.26%)
Nov 20, 2019 23.40 23.40 21.60 21.80 4,434 -1.60(-6.84%)
Nov 19, 2019 23.20 23.51 22.60 23.40 1,658 +0.40(+1.74%)
Nov 18, 2019 24.00 24.00 22.60 23.00 410 -0.40(-1.71%)
Nov 15, 2019 24.07 24.58 22.00 23.40 2,440 +0.80(+3.54%)
Nov 14, 2019 22.00 25.80 22.00 22.60 3,139 -1.00(-4.24%)
Nov 13, 2019 24.00 25.70 23.00 23.60 3,764 -0.20(-0.84%)
Nov 12, 2019 25.06 25.06 23.60 23.80 1,045 -0.79(-3.22%)
Nov 11, 2019 24.40 25.00 24.40 24.59 663 -0.51(-2.02%)
Nov 08, 2019 25.40 25.80 24.20 25.10 440 -0.10(-0.40%)
Nov 07, 2019 25.80 26.20 24.20 25.20 1,003 -0.60(-2.33%)
Nov 06, 2019 25.80 26.20 25.40 25.80 715 +0.40(+1.57%)
Nov 05, 2019 25.60 26.00 25.20 25.40 919 -0.20(-0.78%)
Nov 04, 2019 26.00 26.59 25.60 25.60 1,344 -0.10(-0.37%)
Nov 01, 2019 25.00 25.70 25.00 25.70 375 +1.30(+5.31%)
Oct 31, 2019 25.80 26.00 24.40 24.40 702 -0.90(-3.56%)
Oct 30, 2019 26.00 26.00 24.40 25.30 772 +0.50(+2.02%)
Oct 29, 2019 24.40 25.60 24.20 24.80 1,466 +0.60(+2.48%)
Oct 28, 2019 25.00 27.53 23.00 24.20 11,432 -0.60(-2.42%)
Oct 25, 2019 25.80 26.13 24.60 24.80 1,100 -1.20(-4.62%)
Oct 24, 2019 26.00 26.07 25.20 26.00 969 +0.20(+0.78%)
Oct 23, 2019 26.20 26.60 25.00 25.80 844 -0.60(-2.27%)
Oct 22, 2019 26.40 27.00 25.53 26.40 932 +0.80(+3.12%)
Oct 21, 2019 25.40 25.80 25.01 25.60 435 +0.60(+2.40%)
Oct 18, 2019 25.20 25.60 24.20 25.00 855 -0.60(-2.34%)
Oct 17, 2019 26.60 26.60 24.40 25.60 531 -0.40(-1.54%)
Oct 16, 2019 25.40 26.90 25.00 26.00 1,703 +0.80(+3.17%)
Oct 15, 2019 26.00 26.60 24.21 25.20 3,238 -0.80(-3.08%)
Oct 14, 2019 26.60 27.60 26.00 26.00 4,043 -1.00(-3.70%)
Oct 11, 2019 21.20 27.60 20.40 27.00 17,470 +5.00(+22.73%)
Oct 10, 2019 23.20 23.20 21.40 22.00 2,277 -1.45(-6.18%)
Oct 09, 2019 22.44 23.59 22.20 23.45 867 +1.25(+5.62%)
Oct 08, 2019 25.87 25.87 22.20 22.20 2,567 -2.00(-8.26%)
Oct 07, 2019 23.60 26.00 23.60 24.20 1,241 +0.00(+0.00%)
Oct 04, 2019 24.60 24.60 23.40 24.20 590 +0.00(+0.00%)
Oct 03, 2019 24.20 25.15 23.80 24.20 1,562 +0.20(+0.83%)
Oct 02, 2019 24.40 24.60 23.60 24.00 739 -0.80(-3.23%)
Oct 01, 2019 26.00 26.00 23.80 24.80 2,373 -0.80(-3.13%)
Sep 30, 2019 24.40 27.00 24.00 25.60 1,309 +1.40(+5.79%)
Sep 27, 2019 24.60 26.40 24.00 24.20 4,440 -0.40(-1.63%)
Sep 26, 2019 26.21 26.26 24.60 24.60 2,070 -0.80(-3.15%)
Sep 25, 2019 28.20 28.20 24.47 25.40 1,579 -0.60(-2.31%)
Sep 24, 2019 27.40 27.50 25.40 26.00 5,462 -1.20(-4.41%)
Sep 23, 2019 28.40 28.40 27.00 27.20 1,834 -1.60(-5.56%)
Sep 20, 2019 28.80 29.20 27.40 28.80 4,035 +0.00(+0.00%)
Sep 19, 2019 27.60 33.60 27.00 28.80 19,449 +1.40(+5.11%)
Sep 18, 2019 28.60 30.00 26.48 27.40 2,849 -1.40(-4.86%)
Sep 17, 2019 30.00 30.00 28.80 28.80 4,301 -1.56(-5.13%)
Sep 16, 2019 28.40 31.80 28.40 30.36 4,423 +1.76(+6.14%)
Sep 13, 2019 29.40 30.00 28.50 28.60 3,500 -0.80(-2.72%)
Sep 12, 2019 33.00 33.00 28.46 29.40 6,011 -2.60(-8.13%)
Sep 11, 2019 31.80 34.18 31.40 32.00 9,286 +0.80(+2.56%)
Sep 10, 2019 30.40 32.40 29.00 31.20 9,979 +0.60(+1.96%)
Sep 09, 2019 26.80 30.80 26.80 30.60 14,645 +3.60(+13.33%)
Sep 06, 2019 26.20 27.54 24.60 27.00 3,000 +0.40(+1.50%)
Sep 05, 2019 27.80 28.60 24.80 26.60 8,345 -0.20(-0.75%)
Sep 04, 2019 24.20 28.00 24.20 26.80 7,525 +1.20(+4.69%)
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.