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

Acadia Pharmaceutica (NQ: ACAD )

14.85 -0.27 (-1.79%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 28, 2006 12.00 12.02 11.33 11.57 2,483,300 -1.15(-9.04%)
Apr 27, 2006 13.37 13.90 12.40 12.72 851,427 -0.83(-6.13%)
Apr 26, 2006 14.26 14.26 13.34 13.55 381,615 -0.60(-4.24%)
Apr 25, 2006 14.09 14.22 13.86 14.15 186,074 +0.01(+0.07%)
Apr 24, 2006 14.81 15.00 13.88 14.14 405,356 -1.02(-6.73%)
Apr 21, 2006 15.25 15.31 15.05 15.16 195,288 +0.05(+0.33%)
Apr 20, 2006 15.20 15.23 15.05 15.11 188,308 -0.17(-1.11%)
Apr 19, 2006 15.61 15.61 15.10 15.28 227,088 +0.13(+0.86%)
Apr 18, 2006 14.84 15.16 14.71 15.15 155,942 +0.25(+1.68%)
Apr 17, 2006 14.76 15.01 14.59 14.90 192,006 +0.00(+0.00%)
Apr 13, 2006 14.98 15.04 14.86 14.90 145,843 -0.01(-0.07%)
Apr 12, 2006 14.71 15.04 14.60 14.91 179,516 +0.20(+1.36%)
Apr 11, 2006 15.25 15.36 14.67 14.71 475,086 -0.55(-3.60%)
Apr 10, 2006 15.30 15.54 15.16 15.26 180,036 +0.02(+0.13%)
Apr 07, 2006 15.76 15.79 15.22 15.24 257,016 -0.56(-3.54%)
Apr 06, 2006 16.19 16.19 15.70 15.80 247,051 -0.33(-2.05%)
Apr 05, 2006 15.85 16.20 15.85 16.13 317,060 +0.20(+1.26%)
Apr 04, 2006 15.42 15.94 15.32 15.93 391,043 +0.36(+2.31%)
Apr 03, 2006 16.00 16.23 15.51 15.57 343,739 -0.41(-2.57%)
Mar 31, 2006 15.86 16.25 15.71 15.98 246,915 +0.28(+1.78%)
Mar 30, 2006 15.82 16.29 15.68 15.70 593,925 +0.00(+0.00%)
Mar 29, 2006 15.18 15.70 15.01 15.70 401,191 +0.80(+5.37%)
Mar 28, 2006 14.84 14.98 14.59 14.90 555,845 +0.32(+2.19%)
Mar 27, 2006 14.62 14.72 14.55 14.58 385,085 -0.23(-1.55%)
Mar 24, 2006 15.30 15.35 14.55 14.81 1,547,291 -0.77(-4.94%)
Mar 23, 2006 15.51 15.74 15.25 15.58 326,600 -0.04(-0.26%)
Mar 22, 2006 15.27 15.71 14.93 15.62 438,200 +0.16(+1.03%)
Mar 21, 2006 15.25 15.83 15.19 15.46 579,251 +0.50(+3.34%)
Mar 20, 2006 16.27 16.45 14.54 14.96 1,381,150 -1.38(-8.45%)
Mar 17, 2006 17.93 17.94 16.04 16.34 1,154,442 -1.46(-8.20%)
Mar 16, 2006 17.10 17.90 16.88 17.80 653,035 +0.94(+5.58%)
Mar 15, 2006 16.35 17.10 16.31 16.86 754,354 +0.51(+3.12%)
Mar 14, 2006 15.35 16.45 15.26 16.35 940,154 +0.98(+6.38%)
Mar 13, 2006 15.30 15.76 15.16 15.37 704,000 +0.13(+0.85%)
Mar 10, 2006 14.94 15.25 14.78 15.24 260,766 +0.41(+2.76%)
Mar 09, 2006 14.59 14.96 14.55 14.83 407,964 +0.18(+1.23%)
Mar 08, 2006 14.80 14.90 14.43 14.65 520,960 -0.16(-1.08%)
Mar 07, 2006 14.95 15.20 14.55 14.81 269,486 -0.24(-1.59%)
Mar 06, 2006 15.22 15.67 15.00 15.05 377,727 -0.18(-1.18%)
Mar 03, 2006 14.95 15.41 14.94 15.23 402,992 +0.42(+2.84%)
Mar 02, 2006 14.64 14.88 13.75 14.81 616,337 +0.18(+1.23%)
Mar 01, 2006 14.97 15.08 14.12 14.63 525,635 -0.34(-2.27%)
Feb 28, 2006 14.73 15.47 14.60 14.97 380,460 +0.24(+1.63%)
Feb 27, 2006 14.70 14.75 14.50 14.73 267,299 -0.01(-0.07%)
Feb 24, 2006 14.69 14.80 14.36 14.74 149,161 +0.00(+0.00%)
Feb 23, 2006 14.70 14.81 14.11 14.74 205,002 -0.02(-0.14%)
Feb 22, 2006 14.90 15.09 14.55 14.76 187,605 -0.07(-0.47%)
Feb 21, 2006 15.09 15.15 14.45 14.83 246,051 -0.26(-1.72%)
Feb 17, 2006 14.92 15.09 14.09 15.09 346,418 +0.21(+1.41%)
Feb 16, 2006 15.19 15.23 14.52 14.88 383,600 -0.24(-1.59%)
Feb 15, 2006 15.45 15.48 15.00 15.12 507,137 -0.31(-2.01%)
Feb 14, 2006 14.94 15.48 14.77 15.43 673,914 +0.71(+4.82%)
Feb 13, 2006 14.62 14.81 14.39 14.72 396,044 +0.23(+1.59%)
Feb 10, 2006 14.40 14.60 14.00 14.49 565,454 +0.48(+3.43%)
Feb 09, 2006 13.98 14.38 13.87 14.01 420,835 +0.25(+1.82%)
Feb 08, 2006 13.80 14.20 13.58 13.76 373,973 +0.19(+1.40%)
Feb 07, 2006 13.75 14.50 13.49 13.57 506,908 -0.24(-1.74%)
Feb 06, 2006 14.53 14.65 13.57 13.81 795,398 -0.52(-3.63%)
Feb 03, 2006 15.06 15.19 13.95 14.33 1,420,928 -1.07(-6.95%)
Feb 02, 2006 15.17 16.25 14.99 15.40 2,916,322 +0.95(+6.57%)
Feb 01, 2006 13.14 15.00 12.96 14.45 2,709,201 +1.40(+10.73%)
Jan 31, 2006 12.97 13.49 12.89 13.05 9,334,300 +2.76(+26.82%)
Jan 30, 2006 10.18 10.46 10.08 10.29 976,768 +0.05(+0.49%)
Jan 27, 2006 10.52 10.52 10.00 10.24 82,660 -0.31(-2.94%)
Jan 26, 2006 10.91 10.91 10.40 10.55 59,439 -0.36(-3.30%)
Jan 25, 2006 10.05 11.41 9.880 10.91 139,656 +0.82(+8.13%)
Jan 24, 2006 9.950 10.09 9.600 10.09 37,223 +0.16(+1.61%)
Jan 23, 2006 10.40 10.40 9.904 9.930 45,903 -0.46(-4.43%)
Jan 20, 2006 10.93 10.93 10.37 10.39 65,676 -0.47(-4.33%)
Jan 19, 2006 10.86 11.00 10.77 10.86 87,475 +0.09(+0.84%)
Jan 18, 2006 10.83 10.90 10.60 10.77 102,207 +0.03(+0.28%)
Jan 17, 2006 11.00 11.01 10.50 10.74 68,661 +0.03(+0.28%)
Jan 13, 2006 10.64 10.84 10.64 10.71 134,235 +0.00(+0.00%)
Jan 12, 2006 10.69 10.89 10.56 10.71 90,600 -0.09(-0.83%)
Jan 11, 2006 10.99 11.03 10.68 10.80 79,364 -0.19(-1.73%)
Jan 10, 2006 10.70 10.99 10.49 10.99 19,354 +0.30(+2.81%)
Jan 09, 2006 10.50 10.85 10.48 10.69 123,135 +0.23(+2.20%)
Jan 06, 2006 10.07 10.75 9.970 10.46 238,870 +0.45(+4.50%)
Jan 05, 2006 10.05 10.06 9.960 10.01 38,846 +0.04(+0.40%)
Jan 04, 2006 10.13 10.13 9.910 9.970 54,216 -0.02(-0.20%)
Jan 03, 2006 10.00 10.10 9.950 9.990 122,505 +0.14(+1.42%)
Dec 30, 2005 10.00 10.00 9.800 9.850 43,517 -0.09(-0.91%)
Dec 29, 2005 10.00 10.03 9.940 9.940 149,712 -0.03(-0.30%)
Dec 28, 2005 9.870 10.03 9.710 9.970 23,000 +0.26(+2.68%)
Dec 27, 2005 10.05 10.05 9.610 9.710 40,000 -0.19(-1.92%)
Dec 23, 2005 10.03 10.03 9.880 9.900 19,849 -0.10(-1.00%)
Dec 22, 2005 10.00 10.03 9.890 10.00 32,116 +0.07(+0.70%)
Dec 21, 2005 9.760 10.02 9.760 9.930 21,501 +0.26(+2.69%)
Dec 20, 2005 9.760 10.05 9.610 9.670 61,123 -0.08(-0.82%)
Dec 19, 2005 9.600 9.990 9.570 9.750 36,001 +0.04(+0.41%)
Dec 16, 2005 9.730 9.800 9.350 9.710 104,704 +0.02(+0.21%)
Dec 15, 2005 9.870 9.890 9.550 9.690 34,993 -0.28(-2.81%)
Dec 14, 2005 10.13 10.13 9.890 9.970 25,725 -0.09(-0.89%)
Dec 13, 2005 9.820 10.12 9.800 10.06 56,965 +0.24(+2.44%)
Dec 12, 2005 9.570 10.00 9.550 9.820 40,811 +0.15(+1.55%)
Dec 09, 2005 9.920 9.920 9.630 9.670 9,400 -0.12(-1.23%)
Dec 08, 2005 9.900 10.00 9.720 9.790 17,994 -0.15(-1.51%)
Dec 07, 2005 9.820 10.01 9.740 9.940 43,921 +0.03(+0.30%)
Dec 06, 2005 9.850 10.00 9.850 9.910 59,933 -0.03(-0.30%)
Dec 05, 2005 9.930 10.04 9.780 9.940 110,585 +0.08(+0.81%)
Dec 02, 2005 10.16 10.16 9.800 9.860 102,363 -0.43(-4.18%)
Dec 01, 2005 9.040 10.80 9.010 10.29 135,569 +1.52(+17.33%)
Nov 30, 2005 9.150 9.550 8.730 8.770 64,635 -0.48(-5.19%)
Nov 29, 2005 9.360 9.630 9.110 9.250 77,277 +0.00(+0.00%)
Nov 28, 2005 9.280 9.550 9.190 9.250 14,916 -0.05(-0.54%)
Nov 25, 2005 9.250 9.340 9.250 9.300 5,809 -0.05(-0.53%)
Nov 23, 2005 9.550 9.550 9.310 9.350 9,596 -0.14(-1.48%)
Nov 22, 2005 9.430 9.500 9.370 9.490 30,656 -0.01(-0.11%)
Nov 21, 2005 9.420 9.500 9.300 9.500 29,834 +0.01(+0.11%)
Nov 18, 2005 9.890 9.890 9.400 9.490 81,481 -0.27(-2.77%)
Nov 17, 2005 9.650 9.800 9.200 9.760 27,389 +0.29(+3.06%)
Nov 16, 2005 9.700 9.790 9.100 9.470 149,879 -0.20(-2.07%)
Nov 15, 2005 10.37 10.37 9.650 9.670 65,014 -0.70(-6.75%)
Nov 14, 2005 10.43 10.44 10.25 10.37 39,177 +0.08(+0.78%)
Nov 11, 2005 10.42 11.85 10.27 10.29 66,962 -0.20(-1.91%)
Nov 10, 2005 10.50 10.50 10.21 10.49 58,039 +0.02(+0.19%)
Nov 09, 2005 10.44 10.55 10.12 10.47 102,454 +0.18(+1.75%)
Nov 08, 2005 9.940 10.42 9.700 10.29 45,757 +0.23(+2.29%)
Nov 07, 2005 9.800 10.25 9.800 10.06 73,734 -0.04(-0.40%)
Nov 04, 2005 10.30 10.30 9.980 10.10 23,268 -0.12(-1.17%)
Nov 03, 2005 10.34 10.34 10.18 10.22 50,697 -0.10(-0.97%)
Nov 02, 2005 10.35 10.38 10.06 10.32 83,534 +0.03(+0.29%)
Nov 01, 2005 10.38 10.41 10.24 10.29 26,935 -0.21(-2.00%)
Oct 31, 2005 10.30 10.50 10.30 10.50 31,981 +0.00(+0.00%)
Oct 28, 2005 10.75 10.79 10.30 10.50 27,435 -0.12(-1.13%)
Oct 27, 2005 11.01 11.03 10.61 10.62 26,008 -0.45(-4.07%)
Oct 26, 2005 11.27 11.28 11.04 11.07 6,500 -0.17(-1.51%)
Oct 25, 2005 11.16 11.32 11.02 11.24 64,536 -0.03(-0.27%)
Oct 24, 2005 11.19 11.31 11.19 11.27 16,938 +0.11(+0.99%)
Oct 21, 2005 11.22 11.35 11.06 11.16 29,077 -0.03(-0.27%)
Oct 20, 2005 11.41 11.43 11.13 11.19 18,911 -0.28(-2.44%)
Oct 19, 2005 11.04 11.47 10.89 11.47 67,092 +0.29(+2.59%)
Oct 18, 2005 11.49 11.49 10.78 11.18 40,876 -0.23(-2.02%)
Oct 17, 2005 11.49 11.49 11.30 11.41 127,109 +0.39(+3.54%)
Oct 14, 2005 11.05 11.05 10.92 11.02 41,539 +0.04(+0.36%)
Oct 13, 2005 10.83 11.05 10.66 10.98 83,036 +0.11(+1.01%)
Oct 12, 2005 10.04 10.90 10.00 10.87 59,383 +0.72(+7.09%)
Oct 11, 2005 10.75 10.79 10.05 10.15 35,535 -0.65(-6.02%)
Oct 10, 2005 10.79 11.00 10.78 10.80 16,327 +0.00(+0.00%)
Oct 07, 2005 10.51 11.07 10.51 10.80 14,852 +0.18(+1.69%)
Oct 06, 2005 11.02 11.19 10.51 10.62 73,889 -0.40(-3.63%)
Oct 05, 2005 11.15 11.46 10.84 11.02 78,060 -0.13(-1.17%)
Oct 04, 2005 11.44 11.53 11.15 11.15 37,093 -0.16(-1.41%)
Oct 03, 2005 11.50 11.51 11.27 11.31 76,957 -0.06(-0.53%)
Sep 30, 2005 11.28 11.69 11.20 11.37 119,244 +0.24(+2.16%)
Sep 29, 2005 10.78 11.13 10.71 11.13 99,510 +0.26(+2.39%)
Sep 28, 2005 10.77 11.01 10.77 10.87 76,301 -0.08(-0.73%)
Sep 27, 2005 11.07 11.07 10.78 10.95 26,615 -0.04(-0.36%)
Sep 26, 2005 11.00 11.01 10.63 10.99 90,208 +0.12(+1.10%)
Sep 23, 2005 10.87 11.04 10.85 10.87 163,566 -0.03(-0.28%)
Sep 22, 2005 10.90 11.12 10.13 10.90 150,000 +0.19(+1.77%)
Sep 21, 2005 11.30 11.30 10.69 10.71 163,790 -0.60(-5.31%)
Sep 20, 2005 11.14 11.31 11.14 11.31 129,513 +0.25(+2.26%)
Sep 19, 2005 10.94 11.06 10.76 11.06 34,297 +0.04(+0.36%)
Sep 16, 2005 11.15 11.21 10.98 11.02 426,914 -0.02(-0.18%)
Sep 15, 2005 10.84 11.11 10.72 11.04 226,111 +0.29(+2.70%)
Sep 14, 2005 10.92 11.00 10.74 10.75 38,300 -0.12(-1.10%)
Sep 13, 2005 11.10 11.10 10.70 10.87 34,680 -0.17(-1.54%)
Sep 12, 2005 11.08 11.14 10.98 11.04 126,174 +0.03(+0.27%)
Sep 09, 2005 11.21 11.28 10.96 11.01 55,603 +0.01(+0.09%)
Sep 08, 2005 10.50 11.29 10.40 11.00 97,229 +0.65(+6.28%)
Sep 07, 2005 10.18 10.36 10.04 10.35 39,611 +0.22(+2.17%)
Sep 06, 2005 10.20 10.25 9.900 10.13 54,351 +0.06(+0.60%)
Sep 02, 2005 9.910 10.35 9.800 10.07 226,635 +0.16(+1.61%)
Sep 01, 2005 9.500 9.950 9.450 9.910 280,663 +0.34(+3.55%)
Aug 31, 2005 9.400 9.570 9.380 9.570 45,023 +0.12(+1.27%)
Aug 30, 2005 9.510 9.570 9.400 9.450 8,156 +0.06(+0.64%)
Aug 29, 2005 9.060 9.390 9.060 9.390 15,729 +0.15(+1.62%)
Aug 26, 2005 9.540 9.540 9.170 9.240 36,143 -0.31(-3.25%)
Aug 25, 2005 9.450 9.750 9.300 9.550 94,545 +0.09(+0.95%)
Aug 24, 2005 9.260 9.520 9.260 9.460 56,417 +0.19(+2.05%)
Aug 23, 2005 9.230 9.300 9.000 9.270 23,272 +0.03(+0.32%)
Aug 22, 2005 8.970 9.280 8.970 9.240 63,905 +0.36(+4.05%)
Aug 19, 2005 8.540 9.030 8.540 8.880 39,510 +0.32(+3.74%)
Aug 18, 2005 8.650 8.730 8.560 8.560 85,980 -0.10(-1.15%)
Aug 17, 2005 8.900 8.900 8.660 8.660 51,882 -0.20(-2.26%)
Aug 16, 2005 8.930 9.660 8.850 8.860 16,580 -0.16(-1.77%)
Aug 15, 2005 8.910 9.020 8.760 9.020 5,967 +0.21(+2.38%)
Aug 12, 2005 8.900 9.020 8.610 8.810 14,988 -0.17(-1.89%)
Aug 11, 2005 8.830 9.780 8.650 8.980 32,773 +0.29(+3.34%)
Aug 10, 2005 9.000 9.000 8.680 8.690 20,959 -0.18(-2.03%)
Aug 09, 2005 8.800 9.000 8.780 8.870 14,330 -0.02(-0.22%)
Aug 08, 2005 9.230 9.230 8.780 8.890 29,980 -0.20(-2.20%)
Aug 05, 2005 9.330 9.350 9.090 9.090 13,919 -0.38(-4.01%)
Aug 04, 2005 9.180 9.520 8.740 9.470 70,766 +0.22(+2.38%)
Aug 03, 2005 9.690 9.690 9.240 9.250 9,071 -0.42(-4.34%)
Aug 02, 2005 9.800 9.800 9.570 9.670 38,953 +0.03(+0.31%)
Aug 01, 2005 9.650 9.800 9.420 9.640 42,497 +0.09(+0.94%)
Jul 29, 2005 9.580 9.770 9.410 9.550 60,098 +0.04(+0.42%)
Jul 28, 2005 9.440 9.570 9.440 9.510 17,871 +0.03(+0.32%)
Jul 27, 2005 9.610 9.730 9.430 9.480 19,729 -0.01(-0.11%)
Jul 26, 2005 9.350 9.750 9.350 9.490 66,600 +0.04(+0.42%)
Jul 25, 2005 9.170 9.650 9.170 9.450 87,183 +0.12(+1.29%)
Jul 22, 2005 9.190 9.460 9.150 9.330 19,265 +0.12(+1.30%)
Jul 21, 2005 9.550 9.750 9.160 9.210 278,724 -0.29(-3.05%)
Jul 20, 2005 9.060 9.570 9.060 9.500 179,898 +0.23(+2.48%)
Jul 19, 2005 8.830 9.340 8.830 9.270 30,821 +0.44(+4.98%)
Jul 18, 2005 8.890 8.940 8.776 8.830 56,543 -0.15(-1.67%)
Jul 15, 2005 8.970 9.080 8.940 8.980 8,641 -0.06(-0.66%)
Jul 14, 2005 9.070 9.090 8.908 9.040 15,545 +0.09(+1.01%)
Jul 13, 2005 8.870 9.030 8.820 8.950 15,791 -0.04(-0.44%)
Jul 12, 2005 9.000 9.040 8.820 8.990 39,736 -0.08(-0.88%)
Jul 11, 2005 9.000 9.082 8.570 9.070 27,956 +0.07(+0.78%)
Jul 08, 2005 8.000 9.000 8.000 9.000 21,470 +0.90(+11.11%)
Jul 07, 2005 8.100 8.260 7.850 8.100 43,305 -0.19(-2.29%)
Jul 06, 2005 8.400 8.750 8.260 8.290 30,584 -0.07(-0.84%)
Jul 05, 2005 8.340 8.400 8.240 8.360 53,000 +0.02(+0.24%)
Jul 01, 2005 8.330 8.500 8.060 8.340 102,300 -0.06(-0.71%)
Jun 30, 2005 8.850 8.860 8.370 8.400 52,272 -0.36(-4.11%)
Jun 29, 2005 8.880 8.890 8.708 8.760 45,502 -0.08(-0.90%)
Jun 28, 2005 8.720 8.890 8.630 8.840 36,605 +0.04(+0.45%)
Jun 27, 2005 9.210 9.210 8.660 8.800 54,280 -0.40(-4.35%)
Jun 24, 2005 9.100 9.340 8.960 9.200 1,105,897 +0.18(+2.00%)
Jun 23, 2005 9.120 9.150 8.890 9.020 30,301 +0.00(+0.00%)
Jun 22, 2005 9.000 9.130 8.670 9.020 25,590 -0.08(-0.88%)
Jun 21, 2005 9.000 9.180 8.810 9.100 25,038 +0.03(+0.33%)
Jun 20, 2005 9.380 9.380 9.000 9.070 22,328 -0.13(-1.41%)
Jun 17, 2005 9.320 9.330 9.060 9.200 18,445 -0.12(-1.29%)
Jun 16, 2005 9.000 9.510 8.950 9.320 74,429 +0.43(+4.84%)
Jun 15, 2005 9.000 9.000 8.710 8.890 15,514 -0.11(-1.22%)
Jun 14, 2005 8.880 9.000 8.790 9.000 27,064 +0.10(+1.12%)
Jun 13, 2005 8.720 8.960 8.540 8.900 25,181 +0.39(+4.58%)
Jun 10, 2005 8.760 8.770 8.440 8.510 7,838 -0.34(-3.84%)
Jun 09, 2005 8.530 8.950 8.360 8.850 19,319 +0.35(+4.12%)
Jun 08, 2005 9.000 9.000 8.330 8.500 15,606 -0.42(-4.71%)
Jun 07, 2005 8.850 9.070 8.850 8.920 47,507 +0.13(+1.46%)
Jun 06, 2005 8.588 8.950 8.588 8.792 22,488 +0.04(+0.48%)
Jun 03, 2005 8.610 8.820 8.610 8.750 16,705 -0.07(-0.79%)
Jun 02, 2005 8.820 8.820 8.600 8.820 16,778 +0.11(+1.25%)
Jun 01, 2005 8.820 8.820 8.510 8.711 18,053 -0.02(-0.22%)
May 31, 2005 8.580 8.820 8.560 8.730 17,836 +0.08(+0.92%)
May 27, 2005 9.020 9.020 8.400 8.650 51,211 +0.13(+1.53%)
May 26, 2005 9.100 9.100 8.500 8.520 44,185 -0.30(-3.40%)
May 25, 2005 9.000 9.310 8.800 8.820 94,099 -0.33(-3.61%)
May 24, 2005 8.110 9.300 7.880 9.150 99,700 +1.24(+15.68%)
May 23, 2005 7.910 8.100 7.880 7.910 36,493 +0.34(+4.49%)
May 20, 2005 8.000 8.000 7.500 7.570 17,368 -0.17(-2.20%)
May 19, 2005 7.380 7.880 7.380 7.740 11,900 +0.37(+5.02%)
May 18, 2005 7.200 7.370 7.180 7.370 74,700 +0.16(+2.22%)
May 17, 2005 7.200 7.360 7.170 7.210 182,199 +0.01(+0.14%)
May 16, 2005 7.050 7.220 7.010 7.200 9,530 +0.01(+0.14%)
May 13, 2005 7.200 7.280 7.100 7.190 49,700 -0.01(-0.14%)
May 12, 2005 7.630 7.630 7.200 7.200 26,008 -0.23(-3.04%)
May 11, 2005 7.500 7.500 7.370 7.426 800 +0.16(+2.15%)
May 10, 2005 7.260 7.370 7.260 7.270 6,899 -0.13(-1.76%)
May 09, 2005 7.390 7.400 7.380 7.400 5,050 +0.00(+0.00%)
May 06, 2005 7.500 7.500 7.260 7.400 4,922 -0.10(-1.33%)
May 05, 2005 7.900 7.900 7.300 7.500 10,415 -0.04(-0.53%)
May 04, 2005 7.540 7.829 7.400 7.540 17,265 +0.04(+0.53%)
May 03, 2005 7.960 7.980 7.300 7.500 42,138 -0.20(-2.60%)
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.