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

Red Robin Gourmet Burgers Inc (NQ: RRGB )

8.440 -0.450 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 8.450 8.540 8.010 8.040 188,331 -0.15(-1.83%)
Sep 28, 2023 7.980 8.320 7.928 8.190 235,243 +0.17(+2.12%)
Sep 27, 2023 8.110 8.160 7.855 8.020 299,308 +0.01(+0.12%)
Sep 26, 2023 8.170 8.280 7.930 8.010 363,244 -0.20(-2.44%)
Sep 25, 2023 8.220 8.240 8.150 8.210 242,004 -0.04(-0.48%)
Sep 22, 2023 8.510 8.700 8.240 8.250 243,981 -0.31(-3.62%)
Sep 21, 2023 8.830 8.880 8.500 8.560 270,661 -0.26(-2.95%)
Sep 20, 2023 8.410 9.030 8.390 8.820 410,550 +0.40(+4.75%)
Sep 19, 2023 8.860 8.950 8.310 8.420 427,108 -0.48(-5.39%)
Sep 18, 2023 9.920 9.920 8.890 8.900 504,628 -1.04(-10.46%)
Sep 15, 2023 10.17 10.21 9.830 9.940 436,047 -0.26(-2.55%)
Sep 14, 2023 10.43 10.44 10.08 10.20 188,805 -0.17(-1.64%)
Sep 13, 2023 10.28 10.45 10.17 10.37 276,122 +0.06(+0.58%)
Sep 12, 2023 10.58 10.58 10.20 10.31 246,382 -0.26(-2.46%)
Sep 11, 2023 10.47 10.63 10.14 10.57 293,895 +0.10(+0.96%)
Sep 08, 2023 10.41 10.51 10.04 10.47 340,310 +0.42(+4.18%)
Sep 07, 2023 10.13 10.18 9.840 10.05 321,142 -0.15(-1.47%)
Sep 06, 2023 10.22 10.43 10.00 10.20 381,934 -0.02(-0.20%)
Sep 05, 2023 10.38 10.38 9.980 10.22 402,200 -0.20(-1.92%)
Sep 01, 2023 10.55 11.09 10.34 10.42 432,940 +0.05(+0.48%)
Aug 31, 2023 10.39 10.44 10.30 10.37 441,485 +0.05(+0.48%)
Aug 30, 2023 10.25 10.50 10.16 10.32 272,189 +0.00(+0.00%)
Aug 29, 2023 10.29 10.51 10.22 10.32 225,784 +0.02(+0.19%)
Aug 28, 2023 10.64 10.88 10.26 10.30 334,499 -0.28(-2.65%)
Aug 25, 2023 10.77 11.15 10.44 10.58 526,263 +0.16(+1.54%)
Aug 24, 2023 10.36 10.58 10.19 10.42 492,514 -0.03(-0.29%)
Aug 23, 2023 10.37 10.76 10.23 10.45 420,034 +0.07(+0.72%)
Aug 22, 2023 10.40 10.61 10.03 10.38 635,172 -0.03(-0.24%)
Aug 21, 2023 10.87 11.28 10.36 10.40 729,054 -0.40(-3.70%)
Aug 18, 2023 10.03 10.91 10.01 10.80 1,208,484 -0.11(-1.01%)
Aug 17, 2023 11.50 11.55 10.83 10.91 813,029 -0.51(-4.47%)
Aug 16, 2023 11.91 11.93 11.40 11.42 421,802 -0.36(-3.06%)
Aug 15, 2023 12.58 12.61 11.77 11.78 371,953 -0.80(-6.36%)
Aug 14, 2023 12.78 12.78 12.20 12.58 521,387 -0.18(-1.41%)
Aug 11, 2023 13.12 13.35 12.72 12.76 390,212 -0.42(-3.19%)
Aug 10, 2023 13.89 13.94 13.06 13.18 276,976 -0.66(-4.77%)
Aug 09, 2023 14.21 14.21 13.58 13.84 265,682 -0.37(-2.60%)
Aug 08, 2023 13.89 14.24 13.63 14.21 278,838 +0.27(+1.94%)
Aug 07, 2023 13.29 14.01 13.20 13.94 297,720 +0.63(+4.73%)
Aug 04, 2023 13.37 13.63 13.23 13.31 188,243 -0.06(-0.45%)
Aug 03, 2023 13.75 14.20 13.34 13.37 210,468 -0.50(-3.60%)
Aug 02, 2023 14.03 14.03 13.50 13.87 142,850 -0.34(-2.39%)
Aug 01, 2023 14.45 14.57 13.84 14.21 249,750 -0.34(-2.34%)
Jul 31, 2023 14.17 14.63 14.13 14.55 161,108 +0.43(+3.05%)
Jul 28, 2023 14.27 14.57 14.05 14.12 84,645 -0.08(-0.56%)
Jul 27, 2023 14.35 14.48 14.03 14.20 109,526 -0.14(-0.98%)
Jul 26, 2023 14.24 14.57 14.19 14.34 91,049 +0.05(+0.35%)
Jul 25, 2023 14.20 14.46 13.93 14.29 164,354 +0.08(+0.56%)
Jul 24, 2023 14.99 15.10 14.16 14.21 215,522 -0.79(-5.27%)
Jul 21, 2023 15.70 15.76 14.78 15.00 239,753 -0.53(-3.41%)
Jul 20, 2023 15.60 15.62 15.38 15.53 140,279 -0.07(-0.45%)
Jul 19, 2023 15.10 15.63 15.05 15.60 213,028 +0.53(+3.52%)
Jul 18, 2023 14.65 15.10 14.59 15.07 188,081 +0.40(+2.73%)
Jul 17, 2023 14.91 15.22 14.66 14.67 209,224 -0.34(-2.27%)
Jul 14, 2023 14.70 15.03 14.60 15.01 190,810 +0.24(+1.62%)
Jul 13, 2023 15.07 15.27 14.73 14.77 265,816 -0.21(-1.40%)
Jul 12, 2023 15.11 15.26 14.83 14.98 260,439 +0.06(+0.40%)
Jul 11, 2023 14.82 15.06 14.73 14.92 348,434 +0.20(+1.36%)
Jul 10, 2023 14.03 14.72 13.90 14.72 293,045 +0.83(+5.98%)
Jul 07, 2023 13.39 14.29 13.39 13.89 375,162 +0.53(+3.97%)
Jul 06, 2023 13.38 13.38 12.62 13.36 396,538 -0.07(-0.52%)
Jul 05, 2023 14.21 14.30 13.34 13.43 310,771 -0.78(-5.49%)
Jul 03, 2023 13.85 14.35 13.80 14.21 131,399 +0.38(+2.75%)
Jun 30, 2023 14.26 14.29 13.77 13.83 169,280 -0.30(-2.12%)
Jun 29, 2023 13.78 14.39 13.78 14.13 176,507 +0.40(+2.91%)
Jun 28, 2023 14.09 14.39 13.67 13.73 234,135 -0.36(-2.56%)
Jun 27, 2023 13.33 14.15 13.17 14.09 353,769 +0.87(+6.58%)
Jun 26, 2023 12.76 13.23 12.42 13.22 391,750 +0.38(+2.96%)
Jun 23, 2023 13.19 13.32 12.69 12.84 2,383,022 -0.39(-2.95%)
Jun 22, 2023 13.14 13.78 13.01 13.23 464,983 -0.19(-1.42%)
Jun 21, 2023 12.62 13.59 12.62 13.42 487,394 +0.62(+4.84%)
Jun 20, 2023 12.54 12.98 12.26 12.80 310,930 +0.26(+2.07%)
Jun 16, 2023 13.03 13.14 12.54 12.54 463,318 -0.35(-2.72%)
Jun 15, 2023 12.30 12.91 12.24 12.89 456,703 +0.57(+4.63%)
Jun 14, 2023 12.60 12.77 12.07 12.32 445,881 -0.22(-1.75%)
Jun 13, 2023 12.46 12.87 12.46 12.54 445,627 +0.17(+1.37%)
Jun 12, 2023 12.40 12.67 12.21 12.37 320,899 +0.03(+0.24%)
Jun 09, 2023 12.94 12.96 12.18 12.34 1,105,221 -0.62(-4.78%)
Jun 08, 2023 13.16 13.29 12.70 12.96 435,900 -0.34(-2.56%)
Jun 07, 2023 13.10 13.79 12.91 13.30 1,166,917 +0.74(+5.89%)
Jun 06, 2023 12.20 12.73 12.19 12.56 531,013 +0.21(+1.70%)
Jun 05, 2023 13.00 13.00 12.23 12.35 507,974 -0.48(-3.74%)
Jun 02, 2023 12.71 13.03 12.54 12.83 353,247 +0.29(+2.31%)
Jun 01, 2023 12.64 13.02 12.39 12.54 538,962 -0.13(-1.03%)
May 31, 2023 12.62 13.11 12.14 12.67 420,999 +0.07(+0.56%)
May 30, 2023 13.68 13.82 12.60 12.60 670,961 -1.02(-7.49%)
May 26, 2023 14.72 14.77 13.28 13.62 645,254 -1.02(-6.97%)
May 25, 2023 16.42 16.50 14.57 14.64 1,475,882 +0.19(+1.31%)
May 24, 2023 13.92 14.60 13.86 14.45 679,362 +0.49(+3.51%)
May 23, 2023 14.01 14.65 13.62 13.96 339,454 -0.12(-0.85%)
May 22, 2023 13.95 14.64 13.93 14.08 440,303 +0.22(+1.59%)
May 19, 2023 13.99 14.36 13.75 13.86 232,729 +0.00(+0.00%)
May 18, 2023 13.35 13.97 13.14 13.86 194,852 +0.51(+3.82%)
May 17, 2023 13.00 13.88 12.93 13.35 292,687 +0.42(+3.25%)
May 16, 2023 12.51 12.93 12.38 12.93 102,785 +0.32(+2.58%)
May 15, 2023 12.54 12.64 12.30 12.61 134,181 +0.16(+1.24%)
May 12, 2023 12.84 12.84 12.36 12.45 123,571 -0.37(-2.89%)
May 11, 2023 12.74 12.94 12.56 12.82 155,097 +0.08(+0.63%)
May 10, 2023 12.90 13.05 12.41 12.74 168,025 +0.04(+0.31%)
May 09, 2023 12.39 12.86 12.21 12.70 243,781 +0.25(+2.01%)
May 08, 2023 12.88 12.88 12.23 12.45 319,038 -0.38(-2.96%)
May 05, 2023 13.13 13.33 12.55 12.83 193,406 -0.10(-0.77%)
May 04, 2023 12.73 13.27 12.51 12.93 261,234 +0.13(+1.02%)
May 03, 2023 13.05 13.22 12.76 12.80 258,129 -0.11(-0.85%)
May 02, 2023 12.98 13.08 12.54 12.91 228,413 -0.11(-0.84%)
May 01, 2023 13.01 13.34 12.96 13.02 141,441 -0.05(-0.38%)
Apr 28, 2023 12.83 13.36 12.72 13.07 224,667 +0.27(+2.11%)
Apr 27, 2023 12.86 13.01 12.44 12.80 374,851 +0.09(+0.71%)
Apr 26, 2023 12.90 13.15 12.69 12.71 266,883 -0.10(-0.78%)
Apr 25, 2023 13.10 13.39 12.64 12.81 317,184 -0.38(-2.88%)
Apr 24, 2023 14.06 14.10 13.14 13.19 252,512 -0.86(-6.12%)
Apr 21, 2023 13.93 14.40 13.93 14.05 196,829 +0.09(+0.64%)
Apr 20, 2023 13.82 14.44 13.66 13.96 155,779 +0.02(+0.14%)
Apr 19, 2023 13.87 14.27 13.69 13.94 331,833 -0.12(-0.85%)
Apr 18, 2023 14.76 14.76 13.96 14.06 460,508 -0.56(-3.83%)
Apr 17, 2023 15.24 15.41 14.53 14.62 312,081 -0.62(-4.07%)
Apr 14, 2023 14.81 15.43 14.81 15.24 249,680 +0.40(+2.70%)
Apr 13, 2023 14.97 15.34 14.83 14.84 206,300 -0.07(-0.47%)
Apr 12, 2023 15.82 15.89 14.88 14.91 265,754 -0.72(-4.61%)
Apr 11, 2023 15.01 15.87 14.99 15.63 333,441 +0.69(+4.62%)
Apr 10, 2023 14.33 15.13 14.14 14.94 270,658 +0.53(+3.68%)
Apr 06, 2023 14.29 14.53 14.19 14.41 147,250 +0.09(+0.63%)
Apr 05, 2023 14.41 14.61 14.23 14.32 207,820 -0.20(-1.34%)
Apr 04, 2023 14.76 14.78 13.97 14.52 285,708 -0.24(-1.66%)
Apr 03, 2023 14.41 14.91 14.20 14.76 427,564 +0.44(+3.07%)
Mar 31, 2023 14.30 14.69 14.12 14.32 303,403 +0.09(+0.63%)
Mar 30, 2023 14.13 14.34 13.81 14.23 204,519 +0.23(+1.64%)
Mar 29, 2023 13.74 14.11 13.70 14.00 297,504 +0.42(+3.09%)
Mar 28, 2023 14.05 14.10 13.30 13.58 319,946 -0.44(-3.14%)
Mar 27, 2023 14.28 14.67 14.00 14.02 545,519 -0.10(-0.71%)
Mar 24, 2023 13.62 14.13 13.32 14.12 541,779 +0.35(+2.54%)
Mar 23, 2023 13.50 13.87 13.36 13.77 442,831 +0.19(+1.40%)
Mar 22, 2023 13.67 13.92 13.31 13.58 651,512 +0.43(+3.27%)
Mar 21, 2023 12.69 13.20 12.61 13.15 495,327 +0.66(+5.28%)
Mar 20, 2023 12.17 12.57 11.85 12.49 511,621 +0.32(+2.63%)
Mar 17, 2023 11.84 12.20 11.69 12.17 1,116,627 +0.15(+1.25%)
Mar 16, 2023 11.27 12.14 11.16 12.02 472,002 +0.57(+4.98%)
Mar 15, 2023 10.95 11.55 10.80 11.45 612,659 +0.46(+4.19%)
Mar 14, 2023 11.28 11.35 10.85 10.99 486,721 +0.08(+0.73%)
Mar 13, 2023 10.94 11.06 10.45 10.91 508,911 -0.40(-3.54%)
Mar 10, 2023 11.58 12.12 11.22 11.31 441,701 -0.36(-3.08%)
Mar 09, 2023 12.25 12.25 11.65 11.67 504,693 -0.67(-5.43%)
Mar 08, 2023 12.00 12.71 11.75 12.34 901,382 +0.64(+5.47%)
Mar 07, 2023 11.47 11.88 11.47 11.70 341,206 +0.20(+1.74%)
Mar 06, 2023 11.50 11.85 11.31 11.50 535,152 +0.00(+0.00%)
Mar 03, 2023 11.27 11.70 11.04 11.50 471,513 +0.31(+2.77%)
Mar 02, 2023 10.76 11.26 10.65 11.19 776,936 +0.37(+3.42%)
Mar 01, 2023 9.740 11.49 9.240 10.82 3,228,668 +2.31(+27.14%)
Feb 28, 2023 8.480 8.720 8.415 8.510 130,992 +0.03(+0.35%)
Feb 27, 2023 8.700 8.810 8.470 8.480 110,476 -0.13(-1.51%)
Feb 24, 2023 9.140 9.340 8.595 8.610 167,411 -0.74(-7.91%)
Feb 23, 2023 9.500 9.660 9.310 9.350 132,757 -0.04(-0.43%)
Feb 22, 2023 9.450 9.500 9.135 9.390 178,477 -0.01(-0.11%)
Feb 21, 2023 9.470 9.660 9.250 9.400 134,692 -0.18(-1.88%)
Feb 17, 2023 10.10 10.16 9.300 9.580 308,447 -0.61(-5.99%)
Feb 16, 2023 10.17 10.42 10.10 10.19 237,015 -0.16(-1.55%)
Feb 15, 2023 10.33 10.46 10.10 10.35 131,027 -0.03(-0.29%)
Feb 14, 2023 9.820 10.44 9.724 10.38 310,874 +0.47(+4.74%)
Feb 13, 2023 9.620 10.03 9.561 9.910 277,763 +0.31(+3.23%)
Feb 10, 2023 9.480 9.680 9.280 9.600 224,001 +0.02(+0.21%)
Feb 09, 2023 9.870 9.870 9.470 9.580 206,881 -0.19(-1.94%)
Feb 08, 2023 9.850 10.01 9.680 9.770 121,644 -0.20(-2.01%)
Feb 07, 2023 9.860 9.980 9.470 9.970 270,141 +0.06(+0.61%)
Feb 06, 2023 9.700 10.03 9.700 9.910 173,944 +0.14(+1.43%)
Feb 03, 2023 8.880 10.07 8.880 9.770 534,065 +0.75(+8.31%)
Feb 02, 2023 9.180 9.270 8.821 9.020 332,981 +0.10(+1.12%)
Feb 01, 2023 8.970 9.200 8.620 8.920 311,250 -0.02(-0.22%)
Jan 31, 2023 8.780 9.000 8.690 8.940 197,883 +0.23(+2.64%)
Jan 30, 2023 8.800 9.030 8.675 8.710 125,027 -0.26(-2.90%)
Jan 27, 2023 8.730 9.180 8.640 8.970 238,087 +0.24(+2.75%)
Jan 26, 2023 8.770 8.928 8.540 8.730 98,597 +0.09(+1.04%)
Jan 25, 2023 8.350 8.660 8.285 8.640 131,572 +0.13(+1.53%)
Jan 24, 2023 8.730 8.830 8.480 8.510 176,375 -0.34(-3.84%)
Jan 23, 2023 8.550 9.570 8.540 8.850 688,983 +0.29(+3.39%)
Jan 20, 2023 8.130 8.630 8.070 8.560 352,890 +0.55(+6.93%)
Jan 19, 2023 8.040 8.260 7.870 8.005 206,437 -0.17(-2.14%)
Jan 18, 2023 8.880 8.951 8.180 8.180 305,333 -0.62(-7.05%)
Jan 17, 2023 8.900 8.960 8.590 8.800 270,957 -0.07(-0.79%)
Jan 13, 2023 8.460 9.025 8.460 8.870 380,422 +0.28(+3.32%)
Jan 12, 2023 8.300 8.660 8.200 8.585 264,471 +0.34(+4.06%)
Jan 11, 2023 8.080 8.430 8.030 8.250 429,641 +0.23(+2.87%)
Jan 10, 2023 7.240 8.080 7.240 8.020 548,712 +0.73(+10.01%)
Jan 09, 2023 6.510 7.460 6.490 7.290 481,987 +0.93(+14.62%)
Jan 06, 2023 6.250 6.510 6.240 6.360 121,057 +0.19(+3.08%)
Jan 05, 2023 6.180 6.235 5.970 6.170 183,754 -0.10(-1.59%)
Jan 04, 2023 5.830 6.290 5.686 6.270 229,644 +0.46(+7.92%)
Jan 03, 2023 5.680 5.854 5.615 5.810 228,926 +0.23(+4.12%)
Dec 30, 2022 5.580 5.670 5.460 5.580 162,699 -0.02(-0.36%)
Dec 29, 2022 5.490 5.605 5.440 5.600 208,660 +0.21(+3.90%)
Dec 28, 2022 5.470 5.600 5.350 5.390 248,249 -0.11(-2.00%)
Dec 27, 2022 5.660 5.790 5.400 5.500 478,843 -0.20(-3.51%)
Dec 23, 2022 5.840 5.840 5.560 5.700 355,596 -0.17(-2.90%)
Dec 22, 2022 6.020 6.065 5.580 5.870 615,648 -0.23(-3.77%)
Dec 21, 2022 6.500 6.550 5.630 6.100 748,070 -0.53(-7.99%)
Dec 20, 2022 6.750 6.890 6.605 6.630 120,971 -0.17(-2.50%)
Dec 19, 2022 7.370 7.370 6.650 6.800 201,253 -0.62(-8.36%)
Dec 16, 2022 7.230 7.470 7.135 7.420 196,764 +0.15(+2.06%)
Dec 15, 2022 7.360 7.360 7.170 7.270 157,122 -0.23(-3.07%)
Dec 14, 2022 7.530 7.870 7.490 7.500 227,340 -0.02(-0.27%)
Dec 13, 2022 7.800 7.800 7.395 7.520 176,460 +0.07(+0.94%)
Dec 12, 2022 7.260 7.470 7.050 7.450 109,806 +0.16(+2.19%)
Dec 09, 2022 7.270 7.400 7.210 7.290 67,937 -0.03(-0.41%)
Dec 08, 2022 7.170 7.412 7.100 7.320 105,910 +0.14(+1.95%)
Dec 07, 2022 7.340 7.340 7.010 7.180 289,166 -0.08(-1.10%)
Dec 06, 2022 7.660 7.680 7.230 7.260 162,675 -0.43(-5.59%)
Dec 05, 2022 8.170 8.170 7.670 7.690 140,270 -0.55(-6.67%)
Dec 02, 2022 8.180 8.270 7.912 8.240 171,330 +0.00(+0.00%)
Dec 01, 2022 8.360 8.500 8.020 8.240 163,379 -0.05(-0.60%)
Nov 30, 2022 8.100 8.396 7.910 8.290 280,715 +0.21(+2.60%)
Nov 29, 2022 7.960 8.080 7.835 8.080 126,561 +0.13(+1.64%)
Nov 28, 2022 8.070 8.150 7.905 7.950 163,808 -0.21(-2.57%)
Nov 25, 2022 8.200 8.285 8.090 8.160 63,288 -0.14(-1.69%)
Nov 23, 2022 8.380 8.410 8.180 8.300 91,328 -0.04(-0.48%)
Nov 22, 2022 8.430 8.440 8.080 8.340 156,152 -0.09(-1.07%)
Nov 21, 2022 8.600 9.450 8.430 8.430 281,747 -0.10(-1.17%)
Nov 18, 2022 8.170 8.680 8.170 8.530 284,431 +0.37(+4.53%)
Nov 17, 2022 7.580 8.190 7.555 8.160 286,931 +0.29(+3.68%)
Nov 16, 2022 7.540 8.080 7.520 7.870 247,986 +0.22(+2.88%)
Nov 15, 2022 7.970 8.250 7.560 7.650 380,670 +0.07(+0.92%)
Nov 14, 2022 7.730 7.870 7.580 7.580 240,142 -0.20(-2.57%)
Nov 11, 2022 7.750 8.080 7.670 7.780 390,390 +0.23(+3.05%)
Nov 10, 2022 7.430 7.940 7.384 7.550 570,109 +0.67(+9.74%)
Nov 09, 2022 6.980 7.030 6.800 6.880 213,442 -0.22(-3.10%)
Nov 08, 2022 6.970 7.150 6.750 7.100 219,128 +0.15(+2.16%)
Nov 07, 2022 6.870 7.215 6.730 6.950 220,613 +0.11(+1.61%)
Nov 04, 2022 6.760 6.900 6.660 6.840 254,063 +0.13(+1.94%)
Nov 03, 2022 7.900 7.900 6.540 6.710 590,936 -1.00(-12.97%)
Nov 02, 2022 7.950 8.010 7.660 7.710 195,755 -0.19(-2.41%)
Nov 01, 2022 8.440 8.650 7.880 7.900 140,250 -0.32(-3.89%)
Oct 31, 2022 8.160 8.390 8.080 8.220 167,909 +0.02(+0.24%)
Oct 28, 2022 8.200 8.440 8.130 8.200 188,898 +0.03(+0.37%)
Oct 27, 2022 8.320 8.470 8.170 8.170 108,888 -0.04(-0.49%)
Oct 26, 2022 8.320 8.650 8.190 8.210 153,675 -0.06(-0.73%)
Oct 25, 2022 8.070 8.350 7.950 8.270 323,573 +0.21(+2.61%)
Oct 24, 2022 8.090 8.170 7.950 8.060 91,463 +0.00(+0.00%)
Oct 21, 2022 8.060 8.360 7.960 8.060 297,108 -0.05(-0.62%)
Oct 20, 2022 7.920 8.200 7.910 8.110 132,285 +0.14(+1.76%)
Oct 19, 2022 7.960 8.180 7.800 7.970 104,126 -0.02(-0.25%)
Oct 18, 2022 7.770 8.038 7.770 7.990 196,349 +0.43(+5.69%)
Oct 17, 2022 7.720 7.900 7.550 7.560 116,013 +0.07(+0.93%)
Oct 14, 2022 7.730 7.770 7.370 7.490 211,227 -0.13(-1.71%)
Oct 13, 2022 7.440 7.735 7.290 7.620 246,222 -0.16(-2.06%)
Oct 12, 2022 7.750 8.130 7.660 7.780 369,696 +0.26(+3.46%)
Oct 11, 2022 7.370 7.630 7.250 7.520 390,865 +0.18(+2.45%)
Oct 10, 2022 7.450 7.575 7.220 7.340 260,054 -0.13(-1.74%)
Oct 07, 2022 7.310 7.500 7.076 7.470 146,068 +0.03(+0.40%)
Oct 06, 2022 7.390 7.720 7.319 7.440 229,857 +0.03(+0.40%)
Oct 05, 2022 7.150 7.490 7.150 7.410 252,933 +0.13(+1.79%)
Oct 04, 2022 6.870 7.300 6.831 7.280 263,005 +0.63(+9.47%)
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.