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

Correvio Pharma Corp (NQ: CORV )

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 (%)
Mar 31, 2020 0.3700 0.3900 0.3600 0.3900 4,210,650 +0.02(+4.81%)
Mar 30, 2020 0.3730 0.3800 0.3500 0.3721 5,010,219 +0.02(+4.82%)
Mar 27, 2020 0.3510 0.3650 0.3500 0.3550 1,684,700 -0.01(-3.53%)
Mar 26, 2020 0.3550 0.3888 0.3520 0.3680 4,540,828 +0.00(+0.14%)
Mar 25, 2020 0.3336 0.3690 0.3181 0.3675 7,592,492 +0.03(+8.09%)
Mar 24, 2020 0.3400 0.3400 0.3200 0.3400 4,361,740 +0.00(+0.00%)
Mar 23, 2020 0.3400 0.3699 0.3093 0.3400 10,631,525 +0.00(+0.59%)
Mar 20, 2020 0.3350 0.3490 0.3300 0.3380 2,791,500 +0.01(+2.42%)
Mar 19, 2020 0.3300 0.3500 0.3200 0.3300 3,834,993 +0.01(+3.13%)
Mar 18, 2020 0.3200 0.3700 0.3100 0.3200 4,399,546 -0.01(-2.88%)
Mar 17, 2020 0.3480 0.3550 0.3130 0.3295 6,192,974 -0.02(-5.86%)
Mar 16, 2020 0.3800 0.3800 0.3300 0.3500 11,202,145 +0.04(+12.61%)
Mar 13, 2020 0.3661 0.3760 0.2800 0.3108 5,545,900 -0.05(-13.67%)
Mar 12, 2020 0.3700 0.3900 0.3300 0.3600 3,758,913 -0.04(-10.00%)
Mar 11, 2020 0.4100 0.4400 0.3800 0.4000 6,703,795 -0.04(-9.09%)
Mar 10, 2020 0.4900 0.5800 0.4000 0.4400 34,355,396 +0.06(+14.88%)
Mar 09, 2020 0.4050 0.4200 0.3800 0.3830 5,116,105 -0.07(-16.21%)
Mar 06, 2020 0.4950 0.4970 0.4420 0.4571 7,970,900 -0.04(-8.58%)
Mar 05, 2020 0.4000 0.5200 0.4000 0.5000 23,429,586 +0.10(+25.16%)
Mar 04, 2020 0.3899 0.3995 0.3550 0.3995 5,794,901 +0.02(+5.13%)
Mar 03, 2020 0.4000 0.4100 0.3800 0.3800 6,479,722 -0.05(-11.21%)
Mar 02, 2020 0.4500 0.4500 0.3848 0.4280 14,088,840 -0.03(-6.96%)
Feb 28, 2020 0.5750 0.6010 0.3748 0.4600 54,373,300 +0.16(+50.82%)
Feb 27, 2020 0.3300 0.3369 0.2850 0.3050 8,684,408 -0.04(-12.43%)
Feb 26, 2020 0.4190 0.4240 0.3310 0.3483 12,255,467 -0.01(-3.25%)
Feb 25, 2020 0.5300 0.6500 0.3400 0.3600 52,636,696 -0.11(-23.40%)
Feb 24, 2020 0.3199 0.5200 0.3100 0.4700 42,205,260 +0.18(+61.12%)
Feb 21, 2020 0.2810 0.2998 0.2710 0.2917 1,744,200 +0.01(+4.78%)
Feb 20, 2020 0.2712 0.2940 0.2710 0.2784 2,062,281 -0.00(-0.75%)
Feb 19, 2020 0.3090 0.3090 0.2500 0.2805 5,468,029 -0.02(-6.47%)
Feb 18, 2020 0.3100 0.3154 0.2950 0.2999 1,384,793 -0.01(-3.10%)
Feb 14, 2020 0.3100 0.3190 0.2100 0.3095 1,270,900 -0.00(-0.67%)
Feb 13, 2020 0.3199 0.3225 0.3100 0.3116 1,193,723 -0.01(-2.63%)
Feb 12, 2020 0.3200 0.3300 0.3100 0.3200 1,874,491 -0.01(-1.63%)
Feb 11, 2020 0.3212 0.3350 0.3188 0.3253 2,087,602 +0.01(+1.91%)
Feb 10, 2020 0.3233 0.3268 0.3161 0.3192 2,155,755 +0.00(+0.69%)
Feb 07, 2020 0.3294 0.3294 0.3160 0.3170 917,800 -0.01(-2.19%)
Feb 06, 2020 0.3289 0.3300 0.3156 0.3241 1,166,616 -0.01(-1.79%)
Feb 05, 2020 0.3200 0.3349 0.3105 0.3300 2,269,678 +0.02(+6.45%)
Feb 04, 2020 0.3100 0.3300 0.3000 0.3100 2,665,835 -0.01(-3.13%)
Feb 03, 2020 0.3200 0.3400 0.3200 0.3200 1,294,228 -0.01(-4.08%)
Jan 31, 2020 0.3300 0.3336 0.3120 0.3336 1,545,500 +0.00(+1.09%)
Jan 30, 2020 0.3400 0.3400 0.3200 0.3300 1,423,908 -0.01(-2.48%)
Jan 29, 2020 0.3200 0.3480 0.3161 0.3384 2,505,927 +0.02(+6.11%)
Jan 28, 2020 0.3360 0.3400 0.3111 0.3189 3,141,251 -0.02(-4.55%)
Jan 27, 2020 0.3579 0.3598 0.3305 0.3341 2,360,354 -0.02(-6.73%)
Jan 24, 2020 0.3710 0.3750 0.3580 0.3582 2,586,500 -0.01(-3.19%)
Jan 23, 2020 0.3700 0.3700 0.3600 0.3700 1,872,853 +0.00(+0.00%)
Jan 22, 2020 0.3800 0.3800 0.3600 0.3700 2,250,143 -0.01(-1.33%)
Jan 21, 2020 0.3870 0.3870 0.3651 0.3750 3,247,519 -0.00(-0.32%)
Jan 17, 2020 0.3850 0.3869 0.3701 0.3762 4,562,400 -0.01(-1.72%)
Jan 16, 2020 0.3850 0.3875 0.3800 0.3828 2,635,309 +0.00(+0.60%)
Jan 15, 2020 0.3900 0.4026 0.3800 0.3805 2,669,438 -0.01(-2.44%)
Jan 14, 2020 0.4000 0.4000 0.3800 0.3900 2,105,413 -0.00(-0.33%)
Jan 13, 2020 0.3925 0.4000 0.3836 0.3913 2,555,031 -0.01(-1.66%)
Jan 10, 2020 0.4100 0.4100 0.3915 0.3979 2,172,900 -0.01(-2.95%)
Jan 09, 2020 0.4000 0.4100 0.3900 0.4100 3,179,284 +0.01(+3.02%)
Jan 08, 2020 0.4000 0.4010 0.3680 0.3980 3,814,353 -0.02(-4.78%)
Jan 07, 2020 0.4201 0.4800 0.4050 0.4180 12,737,263 -0.00(-0.48%)
Jan 06, 2020 0.4200 0.4300 0.4000 0.4200 6,031,573 +0.01(+3.09%)
Jan 03, 2020 0.4000 0.4200 0.3800 0.4074 2,287,900 +0.01(+1.55%)
Jan 02, 2020 0.4300 0.4300 0.4000 0.4012 2,839,896 -0.01(-2.15%)
Dec 31, 2019 0.4200 0.4425 0.4020 0.4100 4,161,100 -0.02(-4.21%)
Dec 30, 2019 0.4600 0.4650 0.4063 0.4280 4,064,656 -0.04(-8.94%)
Dec 27, 2019 0.5100 0.5151 0.4388 0.4700 5,008,100 -0.05(-9.62%)
Dec 26, 2019 0.5000 0.5600 0.4800 0.5200 11,575,293 +0.08(+18.99%)
Dec 24, 2019 0.3609 0.4500 0.3590 0.4370 9,088,200 +0.04(+9.25%)
Dec 23, 2019 0.3700 0.4100 0.3600 0.4000 8,789,837 +0.05(+14.29%)
Dec 20, 2019 0.3670 0.3799 0.3490 0.3500 2,887,800 -0.01(-4.06%)
Dec 19, 2019 0.3700 0.3709 0.3500 0.3648 2,667,724 -0.01(-1.41%)
Dec 18, 2019 0.3800 0.3800 0.3600 0.3700 3,647,350 -0.01(-2.63%)
Dec 17, 2019 0.4200 0.4200 0.3800 0.3800 4,574,543 -0.04(-8.87%)
Dec 16, 2019 0.4000 0.4400 0.3900 0.4170 7,172,662 +0.02(+5.57%)
Dec 13, 2019 0.4000 0.4000 0.3711 0.3950 6,504,400 +0.01(+1.28%)
Dec 12, 2019 0.4400 0.4590 0.3739 0.3900 11,585,798 -0.07(-15.22%)
Dec 11, 2019 0.5500 0.5600 0.4300 0.4600 22,929,392 -0.10(-17.86%)
Dec 10, 2019 1.400 1.400 0.5600 3,709,124 -0.84(-60.00%)
Dec 09, 2019 1.400 1.430 1.350 1.400 5,713,217 +0.10(+7.69%)
Dec 06, 2019 1.400 1.710 1.270 1.300 14,969,300 -0.86(-39.81%)
Dec 05, 2019 2.050 2.300 2.010 2.160 3,034,372 +0.14(+6.93%)
Dec 04, 2019 2.100 2.130 1.960 2.020 1,372,381 -0.08(-3.81%)
Dec 03, 2019 2.100 2.180 2.060 2.100 1,140,158 -0.01(-0.47%)
Dec 02, 2019 2.190 2.190 2.070 2.110 1,847,610 +0.04(+1.93%)
Nov 29, 2019 2.110 2.150 2.010 2.070 511,900 -0.05(-2.36%)
Nov 27, 2019 2.390 2.390 2.045 2.120 1,109,600 -0.23(-9.79%)
Nov 26, 2019 2.490 2.500 2.330 2.350 667,498 -0.04(-1.67%)
Nov 25, 2019 2.450 2.450 2.320 2.390 1,373,456 +0.09(+3.91%)
Nov 22, 2019 2.200 2.410 2.120 2.300 1,530,500 +0.10(+4.55%)
Nov 21, 2019 2.220 2.230 2.150 2.200 230,933 +0.00(+0.00%)
Nov 20, 2019 2.200 2.260 2.130 2.200 191,803 +0.00(+0.00%)
Nov 19, 2019 2.250 2.260 2.170 2.200 190,519 -0.04(-1.79%)
Nov 18, 2019 2.340 2.350 2.220 2.240 323,564 -0.03(-1.32%)
Nov 15, 2019 2.220 2.300 2.130 2.270 294,400 +0.08(+3.65%)
Nov 14, 2019 2.200 2.280 2.134 2.190 211,339 -0.01(-0.45%)
Nov 13, 2019 2.360 2.360 2.190 2.200 184,292 -0.15(-6.38%)
Nov 12, 2019 2.500 2.500 2.300 2.350 193,527 -0.05(-2.08%)
Nov 11, 2019 2.340 2.460 2.250 2.400 120,100 +0.08(+3.45%)
Nov 08, 2019 2.340 2.350 2.160 2.320 178,200 +0.05(+2.06%)
Nov 07, 2019 2.490 2.510 2.250 2.273 334,433 -0.18(-7.22%)
Nov 06, 2019 2.230 2.470 2.210 2.450 335,808 +0.23(+10.36%)
Nov 05, 2019 2.340 2.340 2.180 2.220 153,590 -0.02(-0.72%)
Nov 04, 2019 2.068 2.270 2.045 2.236 339,945 +0.25(+12.37%)
Nov 01, 2019 2.000 2.050 1.935 1.990 160,000 -0.01(-0.50%)
Oct 31, 2019 1.790 2.000 1.750 2.000 131,139 +0.21(+11.73%)
Oct 30, 2019 1.980 1.980 1.720 1.790 309,290 -0.16(-8.21%)
Oct 29, 2019 1.950 2.020 1.950 1.950 229,283 -0.04(-2.01%)
Oct 28, 2019 2.000 2.000 1.940 1.990 94,995 -0.01(-0.50%)
Oct 25, 2019 2.000 2.000 1.970 2.000 98,600 +0.00(+0.00%)
Oct 24, 2019 1.990 2.000 1.960 2.000 51,772 +0.01(+0.50%)
Oct 23, 2019 2.000 2.000 1.950 1.990 18,132 +0.01(+0.51%)
Oct 22, 2019 1.980 2.000 1.950 1.980 35,734 -0.01(-0.50%)
Oct 21, 2019 2.000 2.009 1.950 1.990 75,115 -0.01(-0.42%)
Oct 18, 2019 2.000 2.000 1.988 1.998 74,700 -0.00(-0.08%)
Oct 17, 2019 1.930 2.055 1.908 2.000 118,488 +0.10(+5.54%)
Oct 16, 2019 1.780 1.930 1.734 1.895 78,321 +0.11(+6.46%)
Oct 15, 2019 1.720 1.790 1.690 1.780 43,921 +0.08(+4.71%)
Oct 14, 2019 1.670 1.774 1.660 1.700 20,224 -0.01(-0.58%)
Oct 11, 2019 1.760 1.791 1.710 1.710 52,000 -0.04(-2.29%)
Oct 10, 2019 1.714 1.764 1.690 1.750 108,585 +0.05(+2.94%)
Oct 09, 2019 1.680 1.810 1.670 1.700 37,850 +0.03(+1.80%)
Oct 08, 2019 1.740 1.754 1.600 1.670 85,292 -0.06(-3.47%)
Oct 07, 2019 1.800 1.800 1.700 1.730 175,745 -0.06(-3.35%)
Oct 04, 2019 1.760 1.843 1.730 1.790 176,000 +0.04(+2.29%)
Oct 03, 2019 1.760 1.791 1.750 1.750 103,438 +0.00(+0.00%)
Oct 02, 2019 1.830 1.940 1.690 1.750 206,879 -0.09(-4.89%)
Oct 01, 2019 2.050 2.070 1.810 1.840 136,426 -0.16(-8.00%)
Sep 30, 2019 2.050 2.050 1.880 2.000 76,682 +0.00(+0.00%)
Sep 27, 2019 2.240 2.240 1.910 2.000 275,800 -0.24(-10.71%)
Sep 26, 2019 2.225 2.280 2.218 2.240 64,865 +0.01(+0.45%)
Sep 25, 2019 2.260 2.300 2.200 2.230 52,264 -0.02(-0.89%)
Sep 24, 2019 2.400 2.400 2.250 2.250 106,260 -0.15(-6.25%)
Sep 23, 2019 2.390 2.460 2.320 2.400 36,691 +0.00(+0.00%)
Sep 20, 2019 2.370 2.410 2.330 2.400 38,000 +0.04(+1.69%)
Sep 19, 2019 2.400 2.500 2.350 2.360 49,951 -0.07(-2.88%)
Sep 18, 2019 2.490 2.500 2.310 2.430 92,423 -0.06(-2.41%)
Sep 17, 2019 2.630 2.670 2.410 2.490 75,685 -0.13(-4.96%)
Sep 16, 2019 2.790 2.790 2.550 2.620 77,461 -0.13(-4.73%)
Sep 13, 2019 2.490 2.760 2.490 2.750 227,000 +0.26(+10.44%)
Sep 12, 2019 2.650 2.730 2.450 2.490 173,162 +0.01(+0.40%)
Sep 11, 2019 2.160 2.500 2.160 2.480 264,953 +0.33(+15.35%)
Sep 10, 2019 2.110 2.200 2.110 2.150 53,821 +0.01(+0.47%)
Sep 09, 2019 2.150 2.275 2.120 2.140 107,870 -0.01(-0.47%)
Sep 06, 2019 2.090 2.150 2.070 2.150 104,300 +0.07(+3.37%)
Sep 05, 2019 2.080 2.155 2.060 2.080 188,437 +0.03(+1.46%)
Sep 04, 2019 2.140 2.170 1.950 2.050 507,136 -0.01(-0.49%)
Sep 03, 2019 2.090 2.170 2.040 2.060 113,736 +0.01(+0.49%)
Aug 30, 2019 2.020 2.070 1.960 2.050 54,600 +0.05(+2.50%)
Aug 29, 2019 1.890 2.000 1.890 2.000 53,439 +0.10(+5.26%)
Aug 28, 2019 1.962 1.962 1.880 1.900 162,031 -0.04(-2.06%)
Aug 27, 2019 2.050 2.060 1.920 1.940 132,394 -0.12(-5.83%)
Aug 26, 2019 2.000 2.130 2.000 2.060 276,700 +0.02(+0.98%)
Aug 23, 2019 1.970 2.100 1.970 2.040 147,700 +0.05(+2.51%)
Aug 22, 2019 1.940 2.010 1.910 1.990 90,853 +0.05(+2.58%)
Aug 21, 2019 1.950 2.000 1.920 1.940 93,228 +0.01(+0.78%)
Aug 20, 2019 1.990 2.100 1.850 1.925 179,544 -0.07(-3.75%)
Aug 19, 2019 1.750 2.050 1.680 2.000 281,072 +0.24(+13.64%)
Aug 16, 2019 1.690 1.780 1.610 1.760 138,600 +0.08(+4.76%)
Aug 15, 2019 1.700 1.770 1.500 1.680 162,169 +0.00(+0.00%)
Aug 14, 2019 1.760 1.770 1.560 1.680 392,570 -0.04(-2.33%)
Aug 13, 2019 1.750 1.816 1.670 1.720 104,297 +0.00(+0.00%)
Aug 12, 2019 1.600 1.840 1.590 1.720 283,889 +0.11(+6.83%)
Aug 09, 2019 1.590 1.640 1.590 1.610 102,100 +0.01(+0.63%)
Aug 08, 2019 1.620 1.650 1.560 1.600 39,560 -0.02(-1.23%)
Aug 07, 2019 1.600 1.653 1.430 1.620 172,791 +0.07(+4.52%)
Aug 06, 2019 1.550 1.620 1.540 1.550 92,452 +0.00(+0.00%)
Aug 05, 2019 1.520 1.590 1.520 1.550 46,010 -0.02(-1.27%)
Aug 02, 2019 1.670 1.700 1.550 1.570 690,700 -0.28(-15.14%)
Aug 01, 2019 1.780 1.850 1.780 1.850 80,960 +0.02(+1.09%)
Jul 31, 2019 1.830 1.863 1.790 1.830 22,032 -0.01(-0.54%)
Jul 30, 2019 1.850 1.867 1.730 1.840 126,396 -0.04(-2.13%)
Jul 29, 2019 1.940 1.940 1.850 1.880 86,504 -0.02(-1.05%)
Jul 26, 2019 1.950 1.950 1.730 1.900 247,300 -0.05(-2.56%)
Jul 25, 2019 2.010 2.010 1.870 1.950 142,084 +0.05(+2.63%)
Jul 24, 2019 1.930 1.930 1.830 1.900 35,307 -0.02(-1.04%)
Jul 23, 2019 1.910 1.920 1.810 1.920 63,784 +0.01(+0.52%)
Jul 22, 2019 1.950 1.950 1.855 1.910 17,946 -0.03(-1.55%)
Jul 19, 2019 1.900 1.940 1.880 1.940 138,000 +0.06(+3.19%)
Jul 18, 2019 1.950 1.950 1.840 1.880 44,589 -0.07(-3.59%)
Jul 17, 2019 2.030 2.030 1.920 1.950 213,793 -0.09(-4.41%)
Jul 16, 2019 2.040 2.060 1.940 2.040 145,723 +0.09(+4.62%)
Jul 15, 2019 1.980 2.070 1.930 1.950 50,239 -0.05(-2.50%)
Jul 12, 2019 2.026 2.026 1.940 2.000 38,900 -0.03(-1.48%)
Jul 11, 2019 2.120 2.130 2.010 2.030 37,333 -0.14(-6.45%)
Jul 10, 2019 2.254 2.254 2.100 2.170 57,245 +0.01(+0.46%)
Jul 09, 2019 2.160 2.220 2.120 2.160 29,811 -0.06(-2.70%)
Jul 08, 2019 2.330 2.330 2.080 2.220 54,667 -0.11(-4.72%)
Jul 05, 2019 2.250 2.340 2.165 2.330 65,000 +0.09(+4.02%)
Jul 03, 2019 1.976 2.240 1.976 2.240 110,600 +0.24(+12.00%)
Jul 02, 2019 2.100 2.100 1.920 2.000 278,934 -0.07(-3.38%)
Jul 01, 2019 2.130 2.190 2.070 2.070 55,517 -0.09(-4.17%)
Jun 28, 2019 2.290 2.290 2.140 2.160 50,200 -0.09(-4.00%)
Jun 27, 2019 2.270 2.330 2.240 2.250 816,750 -0.10(-4.26%)
Jun 26, 2019 2.400 2.400 2.290 2.350 38,175 -0.04(-1.67%)
Jun 25, 2019 2.340 2.390 2.320 2.390 165,534 +0.08(+3.46%)
Jun 24, 2019 2.240 2.390 2.240 2.310 218,212 +0.02(+0.87%)
Jun 21, 2019 2.380 2.400 2.250 2.290 47,100 -0.11(-4.58%)
Jun 20, 2019 2.450 2.495 2.360 2.400 54,535 -0.04(-1.64%)
Jun 19, 2019 2.300 2.450 2.300 2.440 36,626 +0.14(+6.09%)
Jun 18, 2019 2.280 2.300 2.200 2.300 38,607 +0.06(+2.68%)
Jun 17, 2019 2.200 2.240 2.160 2.240 10,512 +0.04(+1.82%)
Jun 14, 2019 2.295 2.295 2.170 2.200 18,800 -0.04(-1.79%)
Jun 13, 2019 2.319 2.319 2.230 2.240 47,451 -0.03(-1.32%)
Jun 12, 2019 2.200 2.280 2.200 2.270 37,742 +0.07(+3.18%)
Jun 11, 2019 2.250 2.260 2.160 2.200 15,496 -0.03(-1.35%)
Jun 10, 2019 2.219 2.329 2.210 2.230 6,952 +0.03(+1.36%)
Jun 07, 2019 2.230 2.275 2.090 2.200 36,700 -0.02(-0.90%)
Jun 06, 2019 2.170 2.235 2.170 2.220 39,773 +0.03(+1.37%)
Jun 05, 2019 2.260 2.260 2.160 2.190 94,056 -0.06(-2.67%)
Jun 04, 2019 2.260 2.300 2.200 2.250 58,624 -0.01(-0.44%)
Jun 03, 2019 2.266 2.340 2.230 2.260 42,723 +0.02(+0.89%)
May 31, 2019 2.160 2.260 2.000 2.240 1,091,100 +0.07(+3.23%)
May 30, 2019 2.170 2.208 2.090 2.170 45,827 +0.02(+0.93%)
May 29, 2019 2.250 2.280 1.920 2.150 210,348 -0.10(-4.44%)
May 28, 2019 2.290 2.370 2.210 2.250 35,533 -0.05(-2.17%)
May 24, 2019 2.430 2.460 2.290 2.300 114,700 -0.12(-4.96%)
May 23, 2019 2.440 2.490 2.370 2.420 42,553 -0.06(-2.42%)
May 22, 2019 2.510 2.600 2.430 2.480 28,705 -0.04(-1.59%)
May 21, 2019 2.510 2.520 2.412 2.520 42,639 +0.03(+1.20%)
May 20, 2019 2.525 2.605 2.450 2.490 37,726 -0.03(-1.19%)
May 17, 2019 2.540 2.730 2.500 2.520 84,500 -0.10(-3.82%)
May 16, 2019 2.750 2.770 2.600 2.620 35,199 -0.13(-4.73%)
May 15, 2019 2.520 2.750 2.510 2.750 23,201 +0.21(+8.27%)
May 14, 2019 2.520 2.590 2.510 2.540 42,536 -0.07(-2.68%)
May 13, 2019 2.670 2.790 2.530 2.610 29,280 -0.17(-6.12%)
May 10, 2019 2.870 2.900 2.745 2.780 19,300 -0.04(-1.42%)
May 09, 2019 2.970 2.970 2.760 2.820 74,594 -0.08(-2.76%)
May 08, 2019 2.850 2.920 2.670 2.900 159,317 +0.08(+2.84%)
May 07, 2019 2.630 2.820 2.630 2.820 45,141 +0.12(+4.44%)
May 06, 2019 2.660 2.700 2.600 2.700 15,116 +0.04(+1.50%)
May 03, 2019 2.550 2.660 2.530 2.660 111,600 +0.06(+2.31%)
May 02, 2019 2.510 2.650 2.450 2.600 102,113 +0.07(+2.77%)
May 01, 2019 2.400 2.530 2.350 2.530 41,090 +0.14(+5.86%)
Apr 30, 2019 2.533 2.533 2.325 2.390 76,218 -0.11(-4.40%)
Apr 29, 2019 2.580 2.580 2.370 2.500 156,355 -0.11(-4.21%)
Apr 26, 2019 2.610 2.610 2.490 2.610 39,000 -0.01(-0.38%)
Apr 25, 2019 2.660 2.690 2.560 2.620 81,506 -0.05(-1.87%)
Apr 24, 2019 2.740 2.740 2.630 2.670 25,089 +0.00(+0.00%)
Apr 23, 2019 2.690 2.750 2.600 2.670 27,481 -0.04(-1.48%)
Apr 22, 2019 2.656 2.740 2.630 2.710 41,396 +0.01(+0.37%)
Apr 18, 2019 2.750 2.767 2.620 2.700 50,000 -0.09(-3.23%)
Apr 17, 2019 2.870 2.890 2.620 2.790 81,833 -0.06(-2.11%)
Apr 16, 2019 2.860 2.950 2.770 2.850 46,865 -0.02(-0.70%)
Apr 15, 2019 2.950 2.960 2.700 2.870 123,525 -0.07(-2.38%)
Apr 12, 2019 2.800 2.950 2.700 2.940 96,100 +0.11(+3.89%)
Apr 11, 2019 2.980 2.980 2.760 2.830 326,601 -0.15(-5.03%)
Apr 10, 2019 3.000 3.040 2.900 2.980 53,636 -0.04(-1.32%)
Apr 09, 2019 2.950 3.056 2.950 3.020 51,432 +0.00(+0.00%)
Apr 08, 2019 3.060 3.080 2.941 3.020 366,576 -0.07(-2.27%)
Apr 05, 2019 3.080 3.100 3.020 3.090 103,500 -0.01(-0.16%)
Apr 04, 2019 3.150 3.150 3.070 3.095 37,874 -0.04(-1.43%)
Apr 03, 2019 3.130 3.210 3.030 3.140 99,805 +0.03(+0.96%)
Apr 02, 2019 3.070 3.190 3.070 3.110 59,682 +0.01(+0.32%)
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.