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

Capital Senior Living Corp (NY: CSU )

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 (%)
Apr 30, 2019 4.350 4.380 4.030 4.200 292,662 -0.14(-3.23%)
Apr 29, 2019 4.220 4.360 4.220 4.340 316,638 +0.09(+2.12%)
Apr 26, 2019 4.250 4.380 4.210 4.250 203,700 -0.02(-0.47%)
Apr 25, 2019 4.010 4.320 3.950 4.270 193,661 +0.25(+6.22%)
Apr 24, 2019 4.010 4.120 4.010 4.020 128,403 -0.02(-0.50%)
Apr 23, 2019 3.950 4.090 3.940 4.040 844,176 +0.11(+2.80%)
Apr 22, 2019 3.980 4.100 3.865 3.930 313,793 -0.03(-0.76%)
Apr 18, 2019 3.950 4.060 3.880 3.960 166,600 +0.01(+0.25%)
Apr 17, 2019 3.960 4.020 3.870 3.950 233,482 +0.00(+0.00%)
Apr 16, 2019 4.050 4.110 3.880 3.950 219,404 -0.08(-1.99%)
Apr 15, 2019 4.060 4.120 3.950 4.030 92,204 -0.03(-0.74%)
Apr 12, 2019 4.090 4.180 4.050 4.060 104,500 +0.01(+0.25%)
Apr 11, 2019 4.090 4.270 4.030 4.050 187,418 -0.04(-0.98%)
Apr 10, 2019 3.930 4.130 3.930 4.090 192,182 +0.17(+4.34%)
Apr 09, 2019 3.930 4.000 3.850 3.920 200,842 -0.04(-1.01%)
Apr 08, 2019 3.940 4.000 3.900 3.960 211,928 +0.00(+0.00%)
Apr 05, 2019 3.950 4.080 3.920 3.960 119,500 +0.01(+0.25%)
Apr 04, 2019 3.920 3.987 3.900 3.950 179,866 +0.03(+0.77%)
Apr 03, 2019 4.150 4.200 3.860 3.920 239,892 -0.20(-4.85%)
Apr 02, 2019 4.080 4.160 4.050 4.120 207,272 +0.05(+1.23%)
Apr 01, 2019 4.060 4.100 3.890 4.070 279,997 +0.08(+2.01%)
Mar 29, 2019 4.010 4.040 3.910 3.990 410,100 -0.01(-0.25%)
Mar 28, 2019 4.050 4.050 3.900 4.000 358,318 -0.04(-0.99%)
Mar 27, 2019 4.050 4.070 3.930 4.040 292,743 +0.00(+0.00%)
Mar 26, 2019 3.940 4.070 3.890 4.040 307,914 +0.12(+3.06%)
Mar 25, 2019 4.090 4.090 3.850 3.920 286,177 -0.17(-4.16%)
Mar 22, 2019 4.240 4.270 4.050 4.090 359,800 -0.20(-4.66%)
Mar 21, 2019 4.470 4.620 4.275 4.290 408,037 -0.20(-4.45%)
Mar 20, 2019 4.900 4.900 4.470 4.490 358,931 -0.46(-9.29%)
Mar 19, 2019 4.690 4.980 4.675 4.950 406,187 +0.30(+6.45%)
Mar 18, 2019 4.490 4.800 4.490 4.650 339,651 +0.20(+4.49%)
Mar 15, 2019 4.450 4.510 4.390 4.450 1,009,500 +0.00(+0.00%)
Mar 14, 2019 4.500 4.570 4.440 4.450 341,922 -0.05(-1.11%)
Mar 13, 2019 4.650 4.710 4.430 4.500 339,945 -0.17(-3.64%)
Mar 12, 2019 4.400 4.870 4.390 4.670 451,644 +0.36(+8.35%)
Mar 11, 2019 4.350 4.440 4.230 4.310 474,700 +0.05(+1.17%)
Mar 08, 2019 4.060 4.280 4.010 4.260 429,900 +0.20(+4.93%)
Mar 07, 2019 3.910 4.130 3.820 4.060 534,815 +0.17(+4.37%)
Mar 06, 2019 4.520 4.570 3.830 3.890 620,016 -0.64(-14.13%)
Mar 05, 2019 4.590 4.630 4.504 4.530 176,808 -0.04(-0.88%)
Mar 04, 2019 5.080 5.160 4.540 4.570 345,379 -0.49(-9.68%)
Mar 01, 2019 5.050 5.250 5.040 5.060 400,100 +0.06(+1.20%)
Feb 28, 2019 5.100 5.170 4.550 5.000 1,015,823 -0.54(-9.75%)
Feb 27, 2019 5.770 5.770 5.380 5.540 304,844 -0.23(-3.99%)
Feb 26, 2019 5.860 5.900 5.750 5.770 196,260 -0.08(-1.37%)
Feb 25, 2019 6.070 6.210 5.790 5.850 205,883 -0.19(-3.15%)
Feb 22, 2019 6.040 6.180 5.900 6.040 154,100 +0.06(+1.00%)
Feb 21, 2019 6.340 6.400 5.880 5.980 178,237 -0.35(-5.53%)
Feb 20, 2019 6.410 6.500 6.300 6.330 206,889 -0.07(-1.09%)
Feb 19, 2019 6.550 6.670 6.180 6.400 168,523 -0.16(-2.44%)
Feb 15, 2019 6.330 6.610 6.290 6.560 234,000 +0.27(+4.29%)
Feb 14, 2019 6.720 6.720 6.240 6.290 400,822 -0.52(-7.64%)
Feb 13, 2019 6.740 6.900 6.660 6.810 100,325 +0.09(+1.34%)
Feb 12, 2019 6.700 6.880 6.660 6.720 159,766 +0.09(+1.36%)
Feb 11, 2019 6.620 6.700 6.460 6.630 247,820 +0.02(+0.30%)
Feb 08, 2019 6.720 6.720 6.420 6.610 187,200 -0.10(-1.49%)
Feb 07, 2019 6.900 6.915 6.580 6.710 121,765 -0.27(-3.87%)
Feb 06, 2019 7.050 7.081 6.890 6.980 251,600 -0.07(-0.99%)
Feb 05, 2019 6.990 7.090 6.970 7.050 157,620 +0.09(+1.29%)
Feb 04, 2019 6.890 7.010 6.820 6.960 172,848 +0.06(+0.87%)
Feb 01, 2019 6.950 6.990 6.850 6.900 104,200 -0.07(-1.00%)
Jan 31, 2019 7.050 7.080 6.940 6.970 153,966 -0.10(-1.41%)
Jan 30, 2019 7.210 7.290 7.030 7.070 243,228 -0.05(-0.70%)
Jan 29, 2019 7.200 7.200 7.010 7.120 137,520 -0.08(-1.11%)
Jan 28, 2019 7.210 7.450 7.140 7.200 112,695 -0.15(-2.04%)
Jan 25, 2019 7.270 7.360 7.270 7.350 139,800 +0.08(+1.10%)
Jan 24, 2019 7.310 7.445 7.200 7.270 102,025 -0.06(-0.82%)
Jan 23, 2019 7.410 7.640 7.310 7.330 143,185 -0.05(-0.68%)
Jan 22, 2019 8.040 8.140 7.270 7.380 209,725 -0.66(-8.21%)
Jan 18, 2019 7.950 8.250 7.750 8.040 380,300 +0.16(+2.03%)
Jan 17, 2019 7.850 7.930 7.850 7.880 147,088 -0.01(-0.13%)
Jan 16, 2019 7.880 7.920 7.810 7.890 119,339 +0.04(+0.51%)
Jan 15, 2019 7.500 7.925 7.500 7.850 64,686 +0.36(+4.81%)
Jan 14, 2019 7.610 7.640 7.480 7.490 111,658 -0.15(-1.96%)
Jan 11, 2019 7.570 7.640 7.480 7.640 156,900 +0.01(+0.13%)
Jan 10, 2019 7.670 7.725 7.580 7.630 109,305 -0.11(-1.42%)
Jan 09, 2019 7.530 7.780 7.530 7.740 203,817 +0.17(+2.25%)
Jan 08, 2019 7.590 7.880 7.400 7.570 210,751 +0.11(+1.47%)
Jan 07, 2019 7.220 7.480 7.070 7.460 152,016 +0.26(+3.61%)
Jan 04, 2019 7.000 7.310 6.970 7.200 291,800 +0.24(+3.45%)
Jan 03, 2019 7.000 7.120 6.785 6.960 147,230 -0.15(-2.11%)
Jan 02, 2019 6.690 7.210 6.570 7.110 170,174 +0.31(+4.56%)
Dec 31, 2018 6.810 7.140 6.760 6.800 431,600 +0.04(+0.59%)
Dec 28, 2018 6.500 6.930 6.460 6.760 243,300 +0.22(+3.36%)
Dec 27, 2018 6.870 6.950 6.240 6.540 624,506 -0.46(-6.57%)
Dec 26, 2018 6.520 7.030 6.290 7.000 538,591 +0.51(+7.86%)
Dec 24, 2018 6.690 6.690 6.230 6.490 240,100 -0.18(-2.70%)
Dec 21, 2018 6.970 7.000 6.495 6.670 539,200 -0.27(-3.89%)
Dec 20, 2018 7.140 7.280 6.880 6.940 423,919 -0.18(-2.53%)
Dec 19, 2018 7.490 7.499 7.080 7.120 330,465 -0.33(-4.43%)
Dec 18, 2018 7.750 7.750 7.160 7.450 258,426 -0.01(-0.13%)
Dec 17, 2018 7.770 8.020 7.290 7.460 338,850 -0.39(-4.97%)
Dec 14, 2018 7.990 8.010 7.795 7.850 334,600 -0.23(-2.85%)
Dec 13, 2018 8.330 8.350 7.860 8.080 248,230 -0.20(-2.42%)
Dec 12, 2018 8.550 8.675 8.250 8.280 187,732 -0.16(-1.90%)
Dec 11, 2018 8.670 8.880 8.340 8.440 156,021 -0.06(-0.71%)
Dec 10, 2018 8.590 8.630 8.140 8.500 123,577 -0.10(-1.16%)
Dec 07, 2018 8.430 8.640 8.370 8.600 122,900 +0.14(+1.65%)
Dec 06, 2018 8.600 8.740 8.370 8.460 235,979 -0.32(-3.64%)
Dec 04, 2018 9.200 9.370 8.720 8.780 242,000 -0.52(-5.59%)
Dec 03, 2018 9.100 9.370 8.890 9.300 250,200 +0.30(+3.33%)
Nov 30, 2018 9.130 9.250 8.880 9.000 436,700 -0.20(-2.17%)
Nov 29, 2018 8.530 9.640 8.530 9.200 1,387,077 +0.86(+10.31%)
Nov 28, 2018 8.200 8.470 8.130 8.340 222,875 +0.20(+2.46%)
Nov 27, 2018 8.290 8.310 8.040 8.140 117,476 -0.22(-2.63%)
Nov 26, 2018 8.260 8.550 8.260 8.360 113,919 +0.19(+2.33%)
Nov 23, 2018 8.080 8.380 8.060 8.170 63,000 +0.03(+0.37%)
Nov 21, 2018 8.140 8.140 8.140 0 +0.38(+4.90%)
Nov 20, 2018 7.750 7.830 7.400 7.760 307,245 -0.06(-0.77%)
Nov 19, 2018 8.080 8.180 7.780 7.820 118,799 -0.30(-3.69%)
Nov 16, 2018 8.130 8.245 7.880 8.120 130,700 -0.05(-0.61%)
Nov 15, 2018 7.820 8.230 7.770 8.170 148,676 +0.26(+3.29%)
Nov 14, 2018 7.590 7.980 7.350 7.910 297,912 +0.40(+5.33%)
Nov 13, 2018 7.870 7.920 7.430 7.510 213,715 -0.30(-3.84%)
Nov 12, 2018 8.210 8.310 7.810 7.810 135,898 -0.41(-4.99%)
Nov 09, 2018 8.480 8.630 8.070 8.220 143,600 -0.33(-3.86%)
Nov 08, 2018 8.000 8.580 7.900 8.550 316,600 +0.42(+5.17%)
Nov 07, 2018 9.300 10.33 7.880 8.130 667,275 -1.21(-12.96%)
Nov 06, 2018 9.530 9.530 9.280 9.340 202,365 -0.22(-2.30%)
Nov 05, 2018 9.420 9.690 9.310 9.560 285,864 +0.14(+1.49%)
Nov 02, 2018 9.420 9.500 9.110 9.420 249,800 +0.05(+0.53%)
Nov 01, 2018 9.040 9.530 8.925 9.370 322,360 +0.37(+4.11%)
Oct 31, 2018 8.850 9.160 8.790 9.000 200,895 +0.27(+3.09%)
Oct 30, 2018 8.640 8.950 8.570 8.730 221,568 +0.10(+1.16%)
Oct 29, 2018 8.360 8.760 8.341 8.630 177,342 +0.34(+4.10%)
Oct 26, 2018 8.440 8.450 8.060 8.290 113,400 -0.23(-2.70%)
Oct 25, 2018 8.370 8.590 8.260 8.520 146,883 +0.19(+2.28%)
Oct 24, 2018 8.760 8.970 8.310 8.330 236,083 -0.45(-5.13%)
Oct 23, 2018 8.600 8.800 8.370 8.780 169,703 +0.06(+0.69%)
Oct 22, 2018 8.810 8.870 8.670 8.720 74,818 -0.06(-0.68%)
Oct 19, 2018 8.720 8.880 8.630 8.780 113,700 +0.05(+0.57%)
Oct 18, 2018 8.790 8.870 8.490 8.730 103,134 -0.09(-1.02%)
Oct 17, 2018 8.810 8.960 8.630 8.820 139,507 -0.02(-0.23%)
Oct 16, 2018 8.580 8.900 8.480 8.840 148,887 +0.34(+4.00%)
Oct 15, 2018 8.420 8.620 8.360 8.500 138,216 +0.07(+0.83%)
Oct 12, 2018 8.820 8.820 8.300 8.430 221,900 -0.26(-2.99%)
Oct 11, 2018 8.870 9.000 8.630 8.690 191,297 -0.25(-2.80%)
Oct 10, 2018 9.170 9.380 8.900 8.940 244,068 -0.23(-2.51%)
Oct 09, 2018 8.810 9.300 8.810 9.170 340,480 +0.38(+4.32%)
Oct 08, 2018 8.630 8.860 8.545 8.790 267,135 +0.13(+1.50%)
Oct 05, 2018 8.690 8.690 8.515 8.660 406,700 -0.07(-0.80%)
Oct 04, 2018 8.860 8.930 8.700 8.730 184,906 -0.18(-2.02%)
Oct 03, 2018 8.960 9.000 8.790 8.910 314,625 -0.18(-1.98%)
Oct 02, 2018 9.370 9.370 9.020 9.090 137,894 -0.24(-2.57%)
Oct 01, 2018 9.460 9.660 9.300 9.330 217,443 -0.11(-1.17%)
Sep 28, 2018 9.100 9.490 9.070 9.440 471,200 +0.49(+5.47%)
Sep 27, 2018 8.980 9.150 8.890 8.950 204,451 -0.01(-0.11%)
Sep 26, 2018 9.380 9.390 8.950 8.960 131,128 -0.40(-4.27%)
Sep 25, 2018 9.300 9.440 9.180 9.360 133,358 +0.07(+0.75%)
Sep 24, 2018 9.190 9.370 8.990 9.290 227,893 +0.07(+0.76%)
Sep 21, 2018 8.940 9.420 8.940 9.220 456,000 +0.27(+3.02%)
Sep 20, 2018 8.880 9.090 8.785 8.950 964,539 +0.11(+1.24%)
Sep 19, 2018 8.970 9.040 8.760 8.840 142,773 -0.11(-1.23%)
Sep 18, 2018 9.050 9.300 8.900 8.950 301,066 -0.15(-1.65%)
Sep 17, 2018 8.950 9.120 8.770 9.100 341,248 +0.15(+1.68%)
Sep 14, 2018 9.000 9.000 8.770 8.950 492,600 -0.06(-0.67%)
Sep 13, 2018 9.040 9.245 8.940 9.010 365,048 +0.01(+0.11%)
Sep 12, 2018 8.670 9.050 8.650 9.000 245,645 +0.26(+2.97%)
Sep 11, 2018 8.400 8.770 8.190 8.740 535,136 +0.34(+4.05%)
Sep 10, 2018 8.970 9.300 8.270 8.400 428,133 -0.48(-5.41%)
Sep 07, 2018 8.680 8.990 8.610 8.880 1,080,000 +0.18(+2.07%)
Sep 06, 2018 8.610 8.790 8.580 8.700 175,127 +0.09(+1.05%)
Sep 05, 2018 8.670 8.790 8.570 8.610 174,747 -0.06(-0.69%)
Sep 04, 2018 8.860 8.960 8.650 8.670 153,720 -0.20(-2.25%)
Aug 31, 2018 8.870 8.870 8.870 0 +0.27(+3.14%)
Aug 30, 2018 8.690 8.720 8.440 8.600 377,261 -0.08(-0.92%)
Aug 29, 2018 8.650 8.760 8.560 8.680 168,119 +0.08(+0.93%)
Aug 28, 2018 8.430 8.780 8.400 8.600 246,770 +0.15(+1.78%)
Aug 27, 2018 8.200 8.450 8.080 8.450 530,689 +0.26(+3.17%)
Aug 24, 2018 8.870 9.100 8.170 8.190 479,800 -0.15(-1.80%)
Aug 23, 2018 8.190 8.390 8.140 8.340 305,165 +0.10(+1.21%)
Aug 22, 2018 7.700 8.500 7.650 8.240 793,812 +0.55(+7.15%)
Aug 21, 2018 7.380 7.710 7.350 7.690 430,012 +0.38(+5.20%)
Aug 20, 2018 7.500 7.500 7.245 7.310 242,534 -0.21(-2.79%)
Aug 17, 2018 7.430 7.540 7.270 7.520 264,500 +0.06(+0.80%)
Aug 16, 2018 7.520 7.700 7.410 7.460 465,257 -0.06(-0.80%)
Aug 15, 2018 7.370 7.570 7.240 7.520 323,143 +0.10(+1.35%)
Aug 14, 2018 7.380 7.590 7.370 7.420 322,099 +0.05(+0.68%)
Aug 13, 2018 7.400 7.420 7.230 7.370 445,527 -0.06(-0.81%)
Aug 10, 2018 7.650 7.675 7.420 7.430 426,100 -0.26(-3.38%)
Aug 09, 2018 7.830 7.830 7.610 7.690 461,550 -0.15(-1.91%)
Aug 08, 2018 7.590 8.010 7.590 7.840 454,218 +0.28(+3.70%)
Aug 07, 2018 7.330 7.680 7.270 7.560 340,597 +0.20(+2.72%)
Aug 06, 2018 7.260 7.480 7.180 7.360 494,725 +0.11(+1.52%)
Aug 03, 2018 7.430 7.510 7.185 7.250 740,100 -0.23(-3.07%)
Aug 02, 2018 7.750 7.770 7.290 7.480 903,084 -0.20(-2.60%)
Aug 01, 2018 8.040 8.710 7.635 7.680 1,444,379 -2.31(-23.12%)
Jul 31, 2018 9.680 10.13 9.680 9.990 157,410 +0.25(+2.57%)
Jul 30, 2018 9.870 9.880 9.640 9.740 126,506 -0.10(-1.02%)
Jul 27, 2018 9.980 10.01 9.720 9.840 130,500 -0.14(-1.40%)
Jul 26, 2018 9.750 10.04 9.620 9.980 123,296 +0.25(+2.57%)
Jul 25, 2018 9.870 10.05 9.700 9.730 170,285 -0.16(-1.62%)
Jul 24, 2018 10.17 10.17 9.840 9.890 122,034 -0.24(-2.37%)
Jul 23, 2018 10.02 10.33 9.930 10.13 131,527 +0.15(+1.50%)
Jul 20, 2018 10.15 10.15 9.920 9.980 239,272 -0.15(-1.48%)
Jul 19, 2018 10.07 10.48 9.980 10.13 163,709 +0.06(+0.60%)
Jul 18, 2018 10.35 10.35 10.04 10.07 128,747 -0.29(-2.80%)
Jul 17, 2018 10.42 10.50 10.30 10.36 92,865 -0.11(-1.05%)
Jul 16, 2018 10.77 10.77 10.43 10.47 79,966 -0.29(-2.70%)
Jul 13, 2018 10.97 10.97 10.64 10.76 84,181 -0.21(-1.91%)
Jul 12, 2018 11.00 11.07 10.67 10.97 161,785 +0.02(+0.18%)
Jul 11, 2018 11.18 11.22 10.93 10.95 231,815 -0.24(-2.14%)
Jul 10, 2018 11.25 11.32 11.12 11.19 100,866 -0.02(-0.18%)
Jul 09, 2018 11.28 11.29 11.01 11.21 166,304 -0.03(-0.27%)
Jul 06, 2018 11.17 11.37 11.15 11.24 100,713 +0.10(+0.90%)
Jul 05, 2018 10.98 11.16 10.93 11.14 95,070 +0.19(+1.74%)
Jul 03, 2018 10.95 10.95 10.95 0 +0.32(+3.01%)
Jul 02, 2018 10.60 10.65 10.31 10.63 173,183 -0.04(-0.37%)
Jun 29, 2018 11.21 11.21 10.65 10.67 253,839 -0.44(-3.96%)
Jun 28, 2018 11.05 11.34 11.01 11.11 248,293 +0.01(+0.09%)
Jun 27, 2018 11.46 11.46 11.08 11.10 169,862 -0.34(-2.97%)
Jun 26, 2018 11.13 11.45 11.02 11.44 171,712 +0.34(+3.06%)
Jun 25, 2018 11.39 11.39 11.00 11.10 233,350 -0.31(-2.72%)
Jun 22, 2018 11.46 11.54 11.10 11.41 290,856 -0.04(-0.35%)
Jun 21, 2018 11.63 11.73 11.36 11.45 173,481 -0.15(-1.29%)
Jun 20, 2018 11.21 11.62 11.09 11.60 345,877 +0.43(+3.85%)
Jun 19, 2018 11.39 11.16 11.17 185,299 -0.03(-0.27%)
Jun 18, 2018 11.26 11.38 11.12 11.20 134,078 -0.13(-1.15%)
Jun 15, 2018 11.57 11.26 11.33 342,201 +0.07(+0.62%)
Jun 14, 2018 11.12 11.51 11.12 11.26 305,569 +0.17(+1.53%)
Jun 13, 2018 11.13 11.19 11.06 11.09 144,198 +0.02(+0.18%)
Jun 12, 2018 11.09 11.36 11.01 11.07 195,916 -0.02(-0.18%)
Jun 11, 2018 11.22 11.33 11.02 11.09 176,045 -0.12(-1.07%)
Jun 08, 2018 11.16 11.31 11.14 11.21 172,439 +0.02(+0.18%)
Jun 07, 2018 11.19 11.30 11.09 11.19 167,567 +0.08(+0.72%)
Jun 06, 2018 11.11 155,953 +0.07(+0.63%)
Jun 05, 2018 10.98 11.12 10.90 11.04 290,857 +0.06(+0.55%)
Jun 04, 2018 11.27 11.32 10.90 10.98 183,169 -0.24(-2.14%)
Jun 01, 2018 10.98 11.26 10.84 11.22 239,672 +0.31(+2.84%)
May 31, 2018 11.02 11.09 10.83 10.91 169,961 -0.07(-0.64%)
May 30, 2018 10.66 11.02 10.66 10.98 192,480 +0.32(+3.00%)
May 29, 2018 10.65 10.82 10.50 10.66 142,538 -0.08(-0.74%)
May 25, 2018 10.74 10.74 10.74 0 -0.03(-0.28%)
May 24, 2018 10.80 10.83 10.60 10.77 226,068 -0.03(-0.28%)
May 23, 2018 10.60 11.02 10.57 10.80 323,412 +0.20(+1.89%)
May 22, 2018 10.83 10.83 10.60 10.60 125,994 -0.20(-1.85%)
May 21, 2018 10.78 10.89 10.65 10.80 141,428 +0.04(+0.37%)
May 18, 2018 10.96 11.03 10.74 10.76 165,509 -0.14(-1.28%)
May 17, 2018 10.89 11.00 10.85 10.90 159,865 +0.04(+0.37%)
May 16, 2018 10.64 11.00 10.62 10.86 254,738 +0.22(+2.07%)
May 15, 2018 10.65 10.71 10.55 10.64 170,596 -0.10(-0.93%)
May 14, 2018 11.00 11.04 10.72 10.74 134,775 -0.22(-2.01%)
May 11, 2018 10.68 11.08 10.68 10.96 280,068 +0.27(+2.53%)
May 10, 2018 11.03 11.10 10.67 10.69 307,679 -0.29(-2.64%)
May 09, 2018 10.87 11.01 10.67 10.98 210,186 +0.09(+0.83%)
May 08, 2018 10.54 11.05 10.46 10.89 306,342 +0.38(+3.62%)
May 07, 2018 10.04 10.57 10.04 10.51 390,054 +0.48(+4.79%)
May 04, 2018 9.990 10.13 9.720 10.03 387,509 +0.04(+0.40%)
May 03, 2018 9.500 10.03 9.500 9.990 762,988 +0.46(+4.83%)
May 02, 2018 10.72 10.72 9.150 9.530 2,187,127 -2.20(-18.76%)
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.