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

Achaogen Inc (NQ: AKAO )

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, 2017 24.91 25.60 24.23 25.23 632,609 +0.12(+0.48%)
Mar 30, 2017 25.15 26.34 24.51 25.11 942,505 -0.58(-2.26%)
Mar 29, 2017 23.80 26.96 23.80 25.69 2,214,505 +1.79(+7.49%)
Mar 28, 2017 21.78 24.46 21.51 23.90 2,062,521 +2.12(+9.73%)
Mar 27, 2017 20.50 21.96 20.13 21.78 557,499 +0.90(+4.31%)
Mar 24, 2017 20.27 21.04 19.99 20.88 474,742 +0.58(+2.86%)
Mar 23, 2017 20.35 20.65 19.93 20.30 587,289 +0.01(+0.05%)
Mar 22, 2017 20.13 20.96 20.07 20.29 702,516 +0.25(+1.25%)
Mar 21, 2017 21.78 22.40 19.76 20.04 1,633,886 -2.60(-11.48%)
Mar 20, 2017 22.20 23.31 22.06 22.64 739,949 +0.25(+1.12%)
Mar 17, 2017 23.27 23.59 22.06 22.39 1,918,952 -0.68(-2.95%)
Mar 16, 2017 22.40 23.60 22.40 23.07 1,178,972 +0.67(+2.99%)
Mar 15, 2017 23.31 24.68 22.20 22.40 4,840,556 -2.85(-11.29%)
Mar 14, 2017 26.58 26.70 24.20 25.25 1,189,610 -1.54(-5.75%)
Mar 13, 2017 27.03 27.79 26.25 26.79 1,132,540 -0.22(-0.81%)
Mar 10, 2017 26.97 27.28 26.35 27.01 874,821 +0.31(+1.16%)
Mar 09, 2017 26.09 27.19 25.57 26.70 1,253,644 +0.76(+2.93%)
Mar 08, 2017 25.02 26.24 24.88 25.94 878,804 +0.89(+3.55%)
Mar 07, 2017 24.90 25.60 24.52 25.05 615,144 +0.05(+0.20%)
Mar 06, 2017 25.69 25.89 24.90 25.00 720,199 -0.54(-2.11%)
Mar 03, 2017 25.55 26.25 24.98 25.54 639,605 +0.26(+1.03%)
Mar 02, 2017 24.04 26.29 24.01 25.28 1,340,178 +1.47(+6.17%)
Mar 01, 2017 24.02 24.09 23.30 23.81 1,388,836 +0.36(+1.54%)
Feb 28, 2017 23.58 23.78 23.09 23.45 656,566 -0.23(-0.97%)
Feb 27, 2017 23.47 24.10 23.20 23.68 623,317 +0.03(+0.13%)
Feb 24, 2017 23.05 24.18 22.97 23.65 994,585 +0.54(+2.34%)
Feb 23, 2017 23.69 23.79 22.14 23.11 1,069,547 -0.51(-2.16%)
Feb 22, 2017 22.38 24.08 22.23 23.62 1,135,307 +1.07(+4.75%)
Feb 21, 2017 22.76 23.27 21.26 22.55 1,222,897 -0.13(-0.57%)
Feb 17, 2017 22.68 22.68 22.68 0 +0.68(+3.09%)
Feb 16, 2017 21.67 22.34 20.93 22.00 801,905 +0.28(+1.29%)
Feb 15, 2017 21.56 21.95 21.32 21.72 677,168 +0.06(+0.28%)
Feb 14, 2017 21.39 21.72 21.00 21.66 862,333 +0.15(+0.70%)
Feb 13, 2017 20.90 21.81 20.70 21.51 994,798 +0.67(+3.21%)
Feb 10, 2017 20.34 21.45 19.71 20.84 1,112,593 +0.46(+2.26%)
Feb 09, 2017 19.87 20.64 19.25 20.38 1,339,564 +0.66(+3.35%)
Feb 08, 2017 18.86 20.20 18.41 19.72 2,044,889 +0.87(+4.62%)
Feb 07, 2017 18.03 19.25 17.90 18.85 1,916,574 +1.39(+7.96%)
Feb 06, 2017 17.37 17.49 17.14 17.46 356,960 +0.13(+0.75%)
Feb 03, 2017 17.06 17.38 16.57 17.33 550,357 +0.38(+2.24%)
Feb 02, 2017 16.70 17.10 16.28 16.95 555,812 +0.12(+0.71%)
Feb 01, 2017 16.40 16.89 15.92 16.83 578,224 +0.68(+4.21%)
Jan 31, 2017 15.33 16.27 15.09 16.15 679,137 +0.69(+4.46%)
Jan 30, 2017 15.70 16.19 15.14 15.46 526,846 -0.28(-1.78%)
Jan 27, 2017 16.82 16.82 15.40 15.74 1,238,199 -1.12(-6.64%)
Jan 26, 2017 16.78 17.39 16.71 16.86 538,921 -0.06(-0.35%)
Jan 25, 2017 17.33 17.37 16.53 16.92 722,102 -0.26(-1.51%)
Jan 24, 2017 17.28 17.49 16.48 17.18 830,465 -0.15(-0.87%)
Jan 23, 2017 18.20 18.34 17.23 17.33 1,186,649 -0.22(-1.25%)
Jan 20, 2017 18.60 18.80 17.21 17.55 1,239,617 -1.29(-6.85%)
Jan 19, 2017 17.83 18.94 17.55 18.84 1,208,593 +1.06(+5.96%)
Jan 18, 2017 17.38 17.93 16.77 17.78 685,372 +0.30(+1.72%)
Jan 17, 2017 17.55 17.80 16.77 17.48 1,389,976 -0.48(-2.67%)
Jan 13, 2017 17.96 17.96 17.96 0 +2.15(+13.60%)
Jan 12, 2017 15.79 16.19 15.09 15.81 1,299,022 -0.38(-2.35%)
Jan 11, 2017 16.54 16.60 14.91 16.19 2,397,312 +0.73(+4.72%)
Jan 10, 2017 14.95 15.60 14.61 15.46 1,124,335 +0.47(+3.14%)
Jan 09, 2017 15.35 15.67 14.88 14.99 750,774 -0.34(-2.22%)
Jan 06, 2017 14.69 15.48 14.68 15.33 1,175,462 +0.63(+4.29%)
Jan 05, 2017 14.68 15.39 14.28 14.70 1,426,334 -0.18(-1.21%)
Jan 04, 2017 13.65 15.00 13.26 14.88 2,888,145 +1.88(+14.46%)
Jan 03, 2017 13.25 13.30 12.33 13.00 834,523 -0.02(-0.15%)
Dec 30, 2016 13.02 13.02 13.02 0 -0.28(-2.11%)
Dec 29, 2016 13.23 13.70 13.15 13.30 811,380 -0.02(-0.15%)
Dec 28, 2016 14.01 14.02 12.94 13.32 1,706,792 -0.71(-5.06%)
Dec 27, 2016 13.00 14.15 12.97 14.03 2,033,154 +1.02(+7.84%)
Dec 23, 2016 13.01 13.01 13.01 0 -0.14(-1.06%)
Dec 22, 2016 12.51 13.16 12.16 13.15 1,192,203 +0.71(+5.71%)
Dec 21, 2016 13.07 13.20 12.11 12.44 1,368,787 -0.77(-5.83%)
Dec 20, 2016 13.31 13.68 12.80 13.21 1,176,897 -0.10(-0.75%)
Dec 19, 2016 13.20 14.04 13.01 13.31 1,962,651 +0.14(+1.06%)
Dec 16, 2016 13.97 14.10 12.92 13.17 2,114,649 -0.83(-5.93%)
Dec 15, 2016 14.09 14.79 13.65 14.00 2,418,188 -0.28(-1.96%)
Dec 14, 2016 14.30 15.29 13.76 14.28 11,548,577 -0.58(-3.90%)
Dec 13, 2016 14.42 16.20 12.88 14.86 39,559,976 +1.83(+14.04%)
Dec 12, 2016 7.550 13.50 7.210 13.03 54,281,624 +7.78(+148.19%)
Dec 09, 2016 5.080 5.530 5.080 5.250 301,264 +0.22(+4.37%)
Dec 08, 2016 5.000 5.135 4.820 5.030 1,059,415 +0.00(+0.00%)
Dec 07, 2016 5.100 5.300 4.860 5.030 591,642 -0.08(-1.57%)
Dec 06, 2016 5.450 5.500 4.980 5.110 815,942 -0.36(-6.58%)
Dec 05, 2016 5.610 5.790 5.331 5.470 401,619 -0.15(-2.67%)
Dec 02, 2016 5.940 6.090 5.400 5.620 1,005,432 -0.26(-4.42%)
Dec 01, 2016 5.750 6.130 5.510 5.880 771,545 +0.17(+2.98%)
Nov 30, 2016 5.390 6.080 5.370 5.710 970,065 +0.35(+6.53%)
Nov 29, 2016 5.070 5.387 4.970 5.360 377,516 +0.28(+5.51%)
Nov 28, 2016 5.250 5.350 4.970 5.080 1,161,448 -0.02(-0.39%)
Nov 25, 2016 4.950 5.170 4.884 5.100 78,626 +0.17(+3.45%)
Nov 23, 2016 4.930 4.930 4.930 0 +0.09(+1.86%)
Nov 22, 2016 4.890 4.900 4.730 4.840 89,847 -0.03(-0.62%)
Nov 21, 2016 4.890 4.950 4.670 4.870 123,862 +0.01(+0.21%)
Nov 18, 2016 4.980 5.068 4.800 4.860 244,049 -0.09(-1.82%)
Nov 17, 2016 5.290 5.318 4.870 4.950 273,566 -0.36(-6.78%)
Nov 16, 2016 5.300 5.560 5.190 5.310 468,016 -0.03(-0.56%)
Nov 15, 2016 5.100 5.410 4.920 5.340 256,671 +0.26(+5.12%)
Nov 14, 2016 4.910 5.110 4.910 5.080 222,998 +0.19(+3.89%)
Nov 11, 2016 4.460 4.940 4.260 4.890 346,841 +0.41(+9.15%)
Nov 10, 2016 4.450 4.540 4.336 4.480 183,813 +0.08(+1.82%)
Nov 09, 2016 4.340 4.540 4.300 4.400 354,593 +0.09(+2.09%)
Nov 08, 2016 4.610 4.710 4.260 4.310 234,663 +0.07(+1.65%)
Nov 07, 2016 4.020 4.270 4.020 4.240 94,101 +0.25(+6.27%)
Nov 04, 2016 3.750 4.150 3.750 3.990 135,561 +0.22(+5.84%)
Nov 03, 2016 4.180 4.230 3.680 3.770 410,864 -0.42(-10.02%)
Nov 02, 2016 4.620 4.640 4.190 4.190 147,480 -0.30(-6.68%)
Nov 01, 2016 4.730 4.730 4.370 4.490 330,977 -0.10(-2.18%)
Oct 31, 2016 4.680 4.799 4.530 4.590 242,004 +0.09(+2.00%)
Oct 28, 2016 5.000 5.020 4.360 4.500 658,839 -0.48(-9.64%)
Oct 27, 2016 5.790 5.810 4.900 4.980 630,050 -0.75(-13.09%)
Oct 26, 2016 5.560 5.820 5.507 5.730 400,469 +0.19(+3.43%)
Oct 25, 2016 5.490 5.800 5.320 5.540 398,920 +0.23(+4.33%)
Oct 24, 2016 5.470 5.649 5.200 5.310 185,970 -0.18(-3.28%)
Oct 21, 2016 5.180 5.500 5.180 5.490 239,087 +0.28(+5.37%)
Oct 20, 2016 5.140 5.320 5.100 5.210 119,515 +0.07(+1.36%)
Oct 19, 2016 5.110 5.500 5.051 5.140 278,172 +0.01(+0.19%)
Oct 18, 2016 5.160 5.250 5.050 5.130 147,576 -0.02(-0.39%)
Oct 17, 2016 4.910 5.360 4.872 5.150 443,791 +0.22(+4.46%)
Oct 14, 2016 4.970 5.130 4.850 4.930 301,175 +0.01(+0.20%)
Oct 13, 2016 4.870 5.190 4.838 4.920 332,073 +0.00(+0.00%)
Oct 12, 2016 5.030 5.180 4.810 4.920 145,160 -0.11(-2.19%)
Oct 11, 2016 5.170 5.170 4.940 5.030 132,745 -0.17(-3.27%)
Oct 10, 2016 4.850 5.320 4.813 5.200 260,576 +0.33(+6.78%)
Oct 07, 2016 4.940 4.950 4.800 4.870 72,541 -0.05(-1.02%)
Oct 06, 2016 4.880 4.960 4.750 4.920 125,079 +0.00(+0.00%)
Oct 05, 2016 5.000 5.200 4.860 4.920 232,300 -0.03(-0.61%)
Oct 04, 2016 4.990 5.200 4.900 4.950 166,320 -0.01(-0.20%)
Oct 03, 2016 4.860 5.019 4.680 4.960 203,130 +0.17(+3.55%)
Sep 30, 2016 4.540 5.220 4.460 4.790 720,837 +0.23(+5.04%)
Sep 29, 2016 4.380 4.570 4.370 4.560 162,785 +0.15(+3.40%)
Sep 28, 2016 4.320 4.450 4.300 4.410 164,223 +0.07(+1.61%)
Sep 27, 2016 4.300 4.424 4.260 4.340 162,618 +0.04(+0.93%)
Sep 26, 2016 4.280 4.360 4.260 4.300 46,526 -0.04(-0.92%)
Sep 23, 2016 4.340 4.437 4.271 4.340 58,874 +0.00(+0.00%)
Sep 22, 2016 4.180 4.400 4.180 4.340 101,939 +0.18(+4.33%)
Sep 21, 2016 4.190 4.228 4.070 4.160 94,226 -0.05(-1.19%)
Sep 20, 2016 4.070 4.240 4.020 4.210 165,079 +0.16(+3.95%)
Sep 19, 2016 4.250 4.370 4.010 4.050 158,501 -0.17(-4.03%)
Sep 16, 2016 4.350 4.430 4.110 4.220 319,701 -0.18(-4.09%)
Sep 15, 2016 4.380 4.510 4.330 4.400 152,036 -0.01(-0.23%)
Sep 14, 2016 4.340 4.519 4.250 4.410 101,326 +0.07(+1.61%)
Sep 13, 2016 4.470 4.540 4.250 4.340 169,269 -0.15(-3.34%)
Sep 12, 2016 4.390 4.490 4.220 4.490 126,805 +0.07(+1.58%)
Sep 09, 2016 4.570 4.620 4.215 4.420 351,493 -0.08(-1.78%)
Sep 08, 2016 4.380 4.690 4.330 4.500 404,087 +0.18(+4.17%)
Sep 07, 2016 4.420 4.480 4.250 4.320 151,487 -0.09(-2.04%)
Sep 06, 2016 4.320 4.500 4.150 4.410 207,943 +0.16(+3.76%)
Sep 02, 2016 4.070 4.250 4.250 4.250 277,500 +0.26(+6.52%)
Sep 01, 2016 3.800 4.220 3.770 3.990 389,844 +0.22(+5.84%)
Aug 31, 2016 3.810 3.870 3.750 3.770 22,261 -0.07(-1.82%)
Aug 30, 2016 3.880 3.900 3.830 3.840 15,955 -0.06(-1.54%)
Aug 29, 2016 3.740 3.900 3.710 3.900 61,249 +0.18(+4.84%)
Aug 26, 2016 3.810 3.810 3.700 3.720 28,097 -0.06(-1.59%)
Aug 25, 2016 3.750 3.820 3.720 3.780 50,136 +0.03(+0.80%)
Aug 24, 2016 3.800 3.900 3.750 3.750 66,700 -0.08(-2.09%)
Aug 23, 2016 3.790 3.890 3.730 3.830 63,329 +0.02(+0.52%)
Aug 22, 2016 3.760 3.820 3.750 3.810 46,397 +0.06(+1.60%)
Aug 19, 2016 3.790 3.790 3.700 3.750 48,798 -0.08(-2.09%)
Aug 18, 2016 3.850 3.910 3.810 3.830 81,317 +0.01(+0.26%)
Aug 17, 2016 3.890 3.899 3.750 3.820 103,676 -0.04(-1.04%)
Aug 16, 2016 3.760 3.950 3.760 3.860 68,203 +0.07(+1.85%)
Aug 15, 2016 3.720 3.850 3.700 3.790 64,846 +0.09(+2.43%)
Aug 12, 2016 3.920 3.920 3.650 3.700 134,270 -0.20(-5.13%)
Aug 11, 2016 3.780 3.920 3.750 3.900 72,303 +0.12(+3.17%)
Aug 10, 2016 3.930 3.930 3.700 3.780 80,398 -0.15(-3.82%)
Aug 09, 2016 3.910 3.950 3.850 3.930 88,713 -0.05(-1.26%)
Aug 08, 2016 3.940 4.020 3.900 3.980 107,509 +0.07(+1.79%)
Aug 05, 2016 3.900 3.960 3.830 3.910 62,129 +0.01(+0.26%)
Aug 04, 2016 3.760 3.940 3.755 3.900 126,864 +0.12(+3.17%)
Aug 03, 2016 3.600 3.890 3.600 3.780 159,684 +0.15(+4.13%)
Aug 02, 2016 3.620 3.761 3.550 3.630 85,424 -0.02(-0.55%)
Aug 01, 2016 3.950 3.950 3.560 3.650 208,383 -0.28(-7.12%)
Jul 29, 2016 4.000 4.000 3.870 3.930 54,773 +0.01(+0.26%)
Jul 28, 2016 4.020 4.020 3.870 3.920 44,278 -0.07(-1.75%)
Jul 27, 2016 3.870 4.010 3.820 3.990 209,218 +0.18(+4.72%)
Jul 26, 2016 3.750 3.880 3.750 3.810 77,715 +0.06(+1.60%)
Jul 25, 2016 3.950 3.950 3.700 3.750 136,893 -0.18(-4.58%)
Jul 22, 2016 3.890 3.950 3.770 3.930 104,849 +0.11(+2.88%)
Jul 21, 2016 3.900 3.900 3.720 3.820 165,374 -0.05(-1.29%)
Jul 20, 2016 3.500 3.900 3.500 3.870 239,566 +0.34(+9.63%)
Jul 19, 2016 3.710 3.750 3.530 3.530 106,534 -0.17(-4.59%)
Jul 18, 2016 3.480 3.760 3.440 3.700 176,310 +0.13(+3.64%)
Jul 15, 2016 3.600 3.690 3.360 3.570 189,519 -0.06(-1.65%)
Jul 14, 2016 3.690 3.860 3.600 3.630 282,289 -0.06(-1.63%)
Jul 13, 2016 3.940 3.940 3.670 3.690 170,854 -0.05(-1.34%)
Jul 12, 2016 3.900 3.930 3.675 3.740 225,918 -0.13(-3.36%)
Jul 11, 2016 3.840 3.970 3.780 3.870 95,885 +0.03(+0.78%)
Jul 08, 2016 3.900 3.940 3.760 3.840 119,284 -0.05(-1.29%)
Jul 07, 2016 4.040 4.050 3.840 3.890 61,311 -0.20(-4.89%)
Jul 05, 2016 4.010 4.130 3.810 4.090 225,560 +0.11(+2.76%)
Jul 01, 2016 3.790 3.980 3.980 3.980 79,000 +0.19(+5.01%)
Jun 30, 2016 3.810 3.980 3.710 3.790 129,040 +0.02(+0.53%)
Jun 29, 2016 3.750 3.980 3.690 3.770 135,077 +0.03(+0.80%)
Jun 28, 2016 3.600 3.817 3.600 3.740 82,913 +0.14(+3.89%)
Jun 27, 2016 3.800 3.970 3.570 3.600 171,658 -0.27(-6.98%)
Jun 24, 2016 3.850 3.990 3.710 3.870 224,515 -0.12(-3.01%)
Jun 23, 2016 4.180 4.490 3.940 3.990 270,737 -0.21(-5.00%)
Jun 22, 2016 4.400 4.400 4.160 4.200 176,286 -0.23(-5.19%)
Jun 21, 2016 4.430 4.570 4.140 4.430 262,702 -0.01(-0.23%)
Jun 20, 2016 4.700 4.850 4.350 4.440 315,486 -0.26(-5.53%)
Jun 17, 2016 4.850 4.850 4.550 4.700 252,337 -0.05(-1.05%)
Jun 16, 2016 4.850 5.370 4.535 4.750 1,109,822 -0.09(-1.86%)
Jun 15, 2016 4.300 4.890 4.270 4.840 872,125 +0.73(+17.76%)
Jun 14, 2016 4.520 4.900 4.040 4.110 2,442,035 +0.32(+8.44%)
Jun 13, 2016 3.820 3.980 3.720 3.790 219,369 -0.07(-1.81%)
Jun 10, 2016 4.150 4.150 3.812 3.860 193,077 -0.27(-6.54%)
Jun 09, 2016 4.270 4.323 4.100 4.130 178,875 -0.12(-2.82%)
Jun 08, 2016 4.290 4.400 4.170 4.250 301,146 -0.04(-0.93%)
Jun 07, 2016 4.030 4.490 3.800 4.290 842,711 +0.33(+8.33%)
Jun 06, 2016 3.970 4.110 3.760 3.960 501,231 +0.03(+0.76%)
Jun 03, 2016 3.810 4.030 3.600 3.930 1,767,850 +0.32(+8.86%)
Jun 02, 2016 3.600 6.080 3.530 3.610 8,892,991 +0.42(+12.99%)
Jun 01, 2016 3.280 3.455 3.120 3.195 56,837 -0.08(-2.59%)
May 31, 2016 3.170 3.500 3.170 3.280 140,150 +0.14(+4.46%)
May 27, 2016 2.830 3.140 3.140 3.140 125,700 +0.32(+11.35%)
May 26, 2016 2.750 2.890 2.690 2.820 36,859 +0.12(+4.44%)
May 25, 2016 2.800 2.800 2.690 2.700 76,801 -0.08(-2.88%)
May 24, 2016 2.830 2.900 2.780 2.780 60,479 -0.07(-2.46%)
May 23, 2016 2.840 2.950 2.810 2.850 43,176 +0.01(+0.35%)
May 20, 2016 2.910 2.970 2.810 2.840 23,976 -0.04(-1.39%)
May 19, 2016 2.900 2.980 2.860 2.880 35,534 -0.04(-1.37%)
May 18, 2016 2.990 3.000 2.908 2.920 23,668 -0.07(-2.34%)
May 17, 2016 2.990 3.050 2.890 2.990 84,716 +0.07(+2.40%)
May 16, 2016 2.890 2.960 2.845 2.920 45,626 +0.05(+1.74%)
May 13, 2016 2.850 2.910 2.800 2.870 61,475 +0.01(+0.35%)
May 12, 2016 3.040 3.040 2.850 2.860 59,894 -0.14(-4.67%)
May 11, 2016 3.090 3.380 3.000 3.000 62,286 -0.13(-4.15%)
May 10, 2016 3.260 3.330 3.000 3.130 66,106 -0.07(-2.19%)
May 09, 2016 3.100 3.290 3.020 3.200 37,940 +0.14(+4.58%)
May 06, 2016 3.210 3.210 3.020 3.060 118,363 -0.04(-1.29%)
May 05, 2016 3.090 3.146 3.060 3.100 17,817 +0.04(+1.31%)
May 04, 2016 3.260 3.400 3.060 3.060 87,894 -0.20(-6.13%)
May 03, 2016 3.270 3.480 3.160 3.260 22,862 -0.01(-0.31%)
May 02, 2016 3.410 3.410 3.260 3.270 30,665 -0.12(-3.54%)
Apr 29, 2016 3.430 3.630 3.340 3.390 28,983 -0.02(-0.59%)
Apr 28, 2016 3.430 3.570 3.390 3.410 26,553 -0.01(-0.29%)
Apr 27, 2016 3.480 3.500 3.310 3.420 67,336 -0.10(-2.84%)
Apr 26, 2016 3.750 3.790 3.470 3.520 59,428 -0.25(-6.63%)
Apr 25, 2016 3.850 3.860 3.750 3.770 104,468 -0.11(-2.84%)
Apr 22, 2016 3.760 3.920 3.650 3.880 65,957 +0.15(+4.02%)
Apr 21, 2016 3.680 3.745 3.640 3.730 31,253 +0.05(+1.36%)
Apr 20, 2016 3.810 3.810 3.660 3.680 72,469 -0.08(-2.13%)
Apr 19, 2016 3.750 3.818 3.700 3.760 87,511 +0.01(+0.27%)
Apr 18, 2016 3.650 3.790 3.370 3.750 315,358 +0.06(+1.63%)
Apr 15, 2016 3.510 3.750 3.459 3.690 72,859 +0.18(+5.13%)
Apr 14, 2016 3.200 3.570 3.160 3.510 188,401 +0.27(+8.33%)
Apr 13, 2016 3.200 3.320 3.138 3.240 123,065 +0.06(+1.73%)
Apr 12, 2016 3.240 3.280 3.120 3.185 74,929 +0.04(+1.43%)
Apr 11, 2016 3.140 3.295 3.100 3.140 57,001 -0.04(-1.26%)
Apr 08, 2016 3.140 3.550 3.100 3.180 142,577 +0.02(+0.63%)
Apr 07, 2016 2.850 3.300 2.850 3.160 273,673 +0.32(+11.27%)
Apr 06, 2016 2.730 2.890 2.710 2.840 534,106 +0.12(+4.41%)
Apr 05, 2016 2.870 2.960 2.700 2.720 98,186 -0.02(-0.73%)
Apr 04, 2016 2.790 2.939 2.735 2.740 91,365 +0.03(+1.11%)
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.