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

Tilray Brands Inc (NQ: TLRY )

1.980 -0.140 (-6.60%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 9.150 9.590 8.080 9.040 51,499,360 +0.54(+6.35%)
Nov 27, 2020 7.570 8.580 7.390 8.500 30,788,500 +1.03(+13.79%)
Nov 25, 2020 7.660 7.710 7.320 7.470 16,408,700 -0.39(-4.96%)
Nov 24, 2020 7.490 8.180 7.300 7.860 50,770,500 +1.18(+17.66%)
Nov 23, 2020 7.340 7.350 6.660 6.680 34,169,032 -0.68(-9.24%)
Nov 20, 2020 6.800 7.480 6.710 7.360 16,964,100 +0.63(+9.36%)
Nov 19, 2020 7.150 7.180 6.680 6.730 15,850,694 -0.40(-5.61%)
Nov 18, 2020 7.310 7.540 7.120 7.130 11,671,828 -0.08(-1.11%)
Nov 17, 2020 7.090 7.610 7.050 7.210 13,464,540 -0.11(-1.50%)
Nov 16, 2020 7.500 7.670 7.040 7.320 14,378,023 -0.33(-4.31%)
Nov 13, 2020 7.740 7.800 7.430 7.650 15,240,900 +0.25(+3.38%)
Nov 12, 2020 7.700 8.180 7.310 7.400 16,887,404 -0.64(-7.96%)
Nov 11, 2020 7.770 8.600 7.360 8.040 27,141,356 -0.29(-3.48%)
Nov 10, 2020 9.310 9.330 8.070 8.330 24,613,772 -1.77(-17.52%)
Nov 09, 2020 11.82 12.15 9.630 10.10 51,108,144 +0.47(+4.88%)
Nov 06, 2020 8.980 12.14 8.450 9.630 116,415,296 +1.81(+23.15%)
Nov 05, 2020 7.100 7.950 6.670 7.820 45,641,544 +1.82(+30.33%)
Nov 04, 2020 6.290 6.350 5.940 6.000 13,972,494 -0.62(-9.37%)
Nov 03, 2020 6.880 7.000 6.230 6.620 16,225,948 -0.04(-0.60%)
Nov 02, 2020 5.820 6.740 5.770 6.660 18,629,422 +0.95(+16.64%)
Oct 30, 2020 5.940 5.950 5.430 5.710 7,135,000 -0.26(-4.36%)
Oct 29, 2020 5.690 6.030 5.450 5.970 6,123,278 +0.32(+5.66%)
Oct 28, 2020 5.400 5.770 5.250 5.650 6,177,268 +0.06(+1.07%)
Oct 27, 2020 5.960 6.030 5.560 5.590 5,818,570 -0.27(-4.61%)
Oct 26, 2020 6.650 6.730 5.760 5.860 11,603,023 -0.87(-12.93%)
Oct 23, 2020 6.750 7.120 6.550 6.730 7,450,000 -0.10(-1.46%)
Oct 22, 2020 6.520 6.930 6.150 6.830 10,942,821 +0.38(+5.89%)
Oct 21, 2020 6.310 6.960 6.310 6.450 12,875,851 +0.19(+3.04%)
Oct 20, 2020 6.350 6.520 6.100 6.260 10,035,087 -0.22(-3.40%)
Oct 19, 2020 5.660 6.500 5.590 6.480 18,693,912 +0.92(+16.55%)
Oct 16, 2020 5.650 5.720 5.460 5.560 4,715,300 -0.01(-0.18%)
Oct 15, 2020 5.760 5.830 5.480 5.570 6,780,182 -0.41(-6.86%)
Oct 14, 2020 5.920 6.040 5.620 5.980 6,532,385 +0.05(+0.84%)
Oct 13, 2020 6.200 6.230 5.840 5.930 7,543,591 -0.37(-5.87%)
Oct 12, 2020 6.150 6.570 6.050 6.300 14,563,241 +0.26(+4.30%)
Oct 09, 2020 6.590 6.710 6.000 6.040 21,525,100 -0.11(-1.79%)
Oct 08, 2020 5.390 6.370 5.220 6.150 22,374,476 +0.95(+18.27%)
Oct 07, 2020 5.040 5.420 4.980 5.200 6,413,690 +0.30(+6.12%)
Oct 06, 2020 5.400 5.420 4.870 4.900 7,281,584 -0.50(-9.26%)
Oct 05, 2020 4.840 5.550 4.820 5.400 10,034,326 +0.58(+12.03%)
Oct 02, 2020 4.740 4.930 4.710 4.820 4,448,400 -0.10(-2.03%)
Oct 01, 2020 4.920 4.990 4.810 4.920 2,180,660 +0.07(+1.44%)
Sep 30, 2020 4.800 5.200 4.800 4.850 4,731,059 +0.02(+0.41%)
Sep 29, 2020 4.810 4.970 4.710 4.830 4,940,600 +0.01(+0.21%)
Sep 28, 2020 4.900 5.020 4.770 4.820 5,225,588 +0.03(+0.63%)
Sep 25, 2020 4.700 4.890 4.640 4.790 4,146,500 +0.04(+0.84%)
Sep 24, 2020 4.650 5.020 4.410 4.750 5,475,224 +0.05(+1.06%)
Sep 23, 2020 5.140 5.200 4.700 4.700 10,965,081 -0.66(-12.31%)
Sep 22, 2020 5.030 5.550 4.850 5.360 11,368,529 +0.36(+7.20%)
Sep 21, 2020 5.260 5.280 4.860 5.000 5,795,844 -0.34(-6.37%)
Sep 18, 2020 5.410 5.650 5.210 5.340 5,204,700 -0.09(-1.66%)
Sep 17, 2020 5.630 5.790 5.280 5.430 4,938,200 -0.21(-3.72%)
Sep 16, 2020 5.350 6.050 5.300 5.640 7,731,359 +0.35(+6.62%)
Sep 15, 2020 5.360 5.510 5.270 5.290 3,323,763 -0.02(-0.38%)
Sep 14, 2020 5.300 5.330 5.080 5.310 5,038,095 +0.00(+0.00%)
Sep 11, 2020 5.690 5.690 5.200 5.310 4,033,300 -0.32(-5.68%)
Sep 10, 2020 5.670 5.900 5.620 5.630 3,310,500 -0.02(-0.35%)
Sep 09, 2020 5.680 5.800 5.560 5.650 3,505,838 -0.01(-0.18%)
Sep 08, 2020 5.730 5.890 5.600 5.660 3,672,486 -0.26(-4.39%)
Sep 04, 2020 6.040 6.120 5.430 5.920 5,618,500 -0.14(-2.31%)
Sep 03, 2020 6.400 6.520 6.010 6.060 6,767,739 -0.35(-5.46%)
Sep 02, 2020 6.400 6.490 6.230 6.410 3,022,941 -0.04(-0.62%)
Sep 01, 2020 6.540 6.600 6.340 6.450 4,453,432 -0.26(-3.87%)
Aug 31, 2020 6.630 6.920 6.410 6.710 7,897,027 +0.12(+1.82%)
Aug 28, 2020 6.470 6.670 6.460 6.590 3,703,500 +0.15(+2.33%)
Aug 27, 2020 6.420 6.650 6.410 6.440 2,762,863 -0.05(-0.77%)
Aug 26, 2020 6.600 6.650 6.430 6.490 3,065,269 -0.13(-1.96%)
Aug 25, 2020 6.790 6.790 6.480 6.620 3,396,840 -0.12(-1.78%)
Aug 24, 2020 6.660 6.790 6.330 6.740 5,883,976 +0.10(+1.51%)
Aug 21, 2020 6.860 6.920 6.620 6.640 3,937,200 -0.26(-3.77%)
Aug 20, 2020 7.000 7.030 6.850 6.900 3,432,239 -0.14(-1.99%)
Aug 19, 2020 7.040 7.200 7.010 7.040 3,186,798 +0.06(+0.86%)
Aug 18, 2020 7.100 7.170 6.920 6.980 3,343,979 -0.08(-1.13%)
Aug 17, 2020 7.300 7.360 7.030 7.060 4,684,529 -0.19(-2.62%)
Aug 14, 2020 7.090 7.430 6.970 7.250 7,354,700 +0.20(+2.84%)
Aug 13, 2020 6.880 7.390 6.820 7.050 6,257,295 +0.15(+2.17%)
Aug 12, 2020 7.080 7.100 6.760 6.900 5,321,762 -0.03(-0.43%)
Aug 11, 2020 7.140 7.270 6.830 6.930 14,085,205 -1.04(-13.05%)
Aug 10, 2020 7.750 8.170 7.500 7.970 13,004,057 +0.51(+6.84%)
Aug 07, 2020 7.660 7.800 7.280 7.460 5,445,700 -0.30(-3.87%)
Aug 06, 2020 8.030 8.130 7.720 7.760 5,288,709 -0.35(-4.32%)
Aug 05, 2020 8.430 8.530 7.920 8.110 8,571,191 -0.49(-5.70%)
Aug 04, 2020 7.340 8.760 7.340 8.600 20,079,096 +1.17(+15.75%)
Aug 03, 2020 7.400 7.550 7.100 7.430 5,307,391 +0.05(+0.68%)
Jul 31, 2020 7.530 7.740 7.320 7.380 3,745,500 -0.15(-1.99%)
Jul 30, 2020 7.470 7.740 7.370 7.530 3,139,774 +0.00(+0.00%)
Jul 29, 2020 8.000 8.090 7.370 7.530 7,483,170 -0.59(-7.27%)
Jul 28, 2020 7.320 8.380 7.250 8.120 12,633,880 +0.75(+10.18%)
Jul 27, 2020 7.100 7.500 7.080 7.370 5,953,020 +0.25(+3.51%)
Jul 24, 2020 7.230 7.280 7.010 7.120 6,815,500 -0.23(-3.13%)
Jul 23, 2020 7.270 7.600 7.090 7.350 6,335,981 +0.10(+1.38%)
Jul 22, 2020 7.400 7.440 7.200 7.250 3,466,779 -0.15(-2.03%)
Jul 21, 2020 7.200 7.750 7.180 7.400 4,887,803 +0.27(+3.79%)
Jul 20, 2020 7.350 7.420 7.110 7.130 3,304,748 -0.20(-2.73%)
Jul 17, 2020 7.620 7.710 7.300 7.330 5,242,500 -0.35(-4.56%)
Jul 16, 2020 7.760 7.870 7.510 7.680 3,929,039 -0.16(-2.04%)
Jul 15, 2020 7.710 8.000 7.580 7.840 5,902,758 +0.27(+3.57%)
Jul 14, 2020 7.450 7.650 7.200 7.570 3,904,145 +0.10(+1.34%)
Jul 13, 2020 7.960 8.410 7.450 7.470 8,694,759 -0.54(-6.74%)
Jul 10, 2020 7.630 8.100 7.420 8.010 7,174,400 +0.60(+8.10%)
Jul 09, 2020 7.630 7.770 7.310 7.410 3,833,436 -0.17(-2.24%)
Jul 08, 2020 7.730 7.940 7.450 7.580 4,717,576 -0.12(-1.56%)
Jul 07, 2020 7.830 8.400 7.620 7.700 6,569,306 -0.15(-1.91%)
Jul 06, 2020 7.040 7.990 6.890 7.850 13,599,173 +0.89(+12.79%)
Jul 02, 2020 7.150 7.280 6.890 6.960 4,180,400 -0.05(-0.71%)
Jul 01, 2020 7.180 7.460 7.010 7.010 4,549,584 -0.10(-1.41%)
Jun 30, 2020 7.740 7.740 7.020 7.110 7,192,907 -0.60(-7.78%)
Jun 29, 2020 7.960 8.020 7.560 7.710 3,883,185 -0.24(-3.02%)
Jun 26, 2020 8.310 8.430 7.770 7.950 6,340,900 -0.60(-7.02%)
Jun 25, 2020 8.050 8.650 8.000 8.550 7,747,402 +0.40(+4.91%)
Jun 24, 2020 8.490 8.600 8.060 8.150 4,216,849 -0.41(-4.79%)
Jun 23, 2020 8.310 9.200 8.310 8.560 9,323,486 +0.15(+1.78%)
Jun 22, 2020 8.230 8.490 8.020 8.410 5,578,928 +0.11(+1.33%)
Jun 19, 2020 8.600 8.700 8.100 8.300 5,252,500 -0.26(-3.04%)
Jun 18, 2020 7.990 8.710 7.910 8.560 10,296,089 +0.47(+5.81%)
Jun 17, 2020 8.260 8.300 7.830 8.090 6,139,444 -0.14(-1.70%)
Jun 16, 2020 8.740 8.780 8.110 8.230 8,017,489 -0.21(-2.49%)
Jun 15, 2020 8.080 8.600 7.870 8.440 5,218,404 +0.02(+0.24%)
Jun 12, 2020 9.010 9.020 8.210 8.420 6,582,300 +0.05(+0.60%)
Jun 11, 2020 8.910 9.230 8.210 8.370 10,265,824 -1.32(-13.62%)
Jun 10, 2020 10.24 10.38 9.540 9.690 8,536,262 -0.44(-4.34%)
Jun 09, 2020 10.06 10.67 9.910 10.13 8,872,358 -0.31(-2.97%)
Jun 08, 2020 9.680 10.68 9.660 10.44 13,976,709 +0.96(+10.13%)
Jun 05, 2020 10.35 10.35 9.080 9.480 10,837,200 -0.61(-6.05%)
Jun 04, 2020 10.13 10.31 9.910 10.09 7,041,525 +0.01(+0.10%)
Jun 03, 2020 10.09 10.50 10.00 10.08 7,907,210 +0.06(+0.60%)
Jun 02, 2020 10.20 10.47 9.850 10.02 7,199,083 -0.02(-0.20%)
Jun 01, 2020 9.580 10.28 9.560 10.04 6,664,852 +0.19(+1.93%)
May 29, 2020 9.900 10.10 9.330 9.850 10,950,200 -0.54(-5.20%)
May 28, 2020 10.54 11.37 10.25 10.39 16,254,273 -0.26(-2.44%)
May 27, 2020 11.05 11.25 9.900 10.65 19,928,200 -0.16(-1.48%)
May 26, 2020 10.10 11.60 9.800 10.81 36,175,492 +0.55(+5.36%)
May 22, 2020 10.06 10.69 8.900 10.26 43,098,600 +0.61(+6.32%)
May 21, 2020 8.140 10.07 8.120 9.650 27,856,932 +1.60(+19.88%)
May 20, 2020 8.230 8.400 7.940 8.050 7,243,259 -0.11(-1.35%)
May 19, 2020 8.110 8.730 7.850 8.160 12,172,374 +0.20(+2.51%)
May 18, 2020 8.100 8.650 7.870 7.960 12,341,417 +0.19(+2.45%)
May 15, 2020 7.330 7.880 7.290 7.770 9,821,200 +0.60(+8.37%)
May 14, 2020 6.920 7.300 6.730 7.170 5,795,278 -0.02(-0.28%)
May 13, 2020 7.480 7.640 6.650 7.190 8,292,009 -0.28(-3.75%)
May 12, 2020 7.760 8.200 7.380 7.470 13,351,316 -0.61(-7.55%)
May 11, 2020 8.000 8.430 7.810 8.080 14,473,634 +0.30(+3.86%)
May 08, 2020 7.840 8.050 7.600 7.780 7,975,300 +0.17(+2.23%)
May 07, 2020 7.470 8.090 7.350 7.610 7,026,235 +0.20(+2.70%)
May 06, 2020 7.500 7.640 7.160 7.410 4,972,231 +0.02(+0.27%)
May 05, 2020 7.940 8.090 7.320 7.390 6,638,957 -0.26(-3.40%)
May 04, 2020 7.300 7.740 7.290 7.650 6,265,193 +0.41(+5.66%)
May 01, 2020 7.820 7.990 7.010 7.240 10,784,700 -0.81(-10.06%)
Apr 30, 2020 7.950 8.750 7.700 8.050 11,901,155 -0.06(-0.74%)
Apr 29, 2020 8.250 8.600 8.010 8.110 10,619,016 +0.06(+0.75%)
Apr 28, 2020 8.940 8.980 7.670 8.050 15,452,255 -0.35(-4.17%)
Apr 27, 2020 8.480 9.750 8.160 8.400 31,882,218 +0.33(+4.09%)
Apr 24, 2020 6.860 8.130 6.790 8.070 20,569,600 +1.25(+18.33%)
Apr 23, 2020 6.830 7.060 6.720 6.820 7,684,176 +0.02(+0.29%)
Apr 22, 2020 7.050 7.140 6.630 6.800 5,948,256 +0.04(+0.59%)
Apr 21, 2020 6.630 7.200 6.500 6.760 8,417,270 +0.00(+0.00%)
Apr 20, 2020 6.400 7.430 6.350 6.760 12,933,666 +0.26(+4.00%)
Apr 17, 2020 6.640 6.840 6.320 6.500 8,980,900 +0.13(+2.04%)
Apr 16, 2020 6.510 6.580 6.150 6.370 7,615,656 -0.42(-6.19%)
Apr 15, 2020 6.910 7.040 6.600 6.790 6,372,489 -0.25(-3.55%)
Apr 14, 2020 6.690 7.300 6.570 7.040 11,911,927 +0.47(+7.15%)
Apr 13, 2020 6.750 6.800 6.130 6.570 8,585,191 -0.21(-3.10%)
Apr 09, 2020 7.450 7.470 6.510 6.780 12,378,800 -0.20(-2.87%)
Apr 08, 2020 6.700 7.550 6.470 6.980 18,286,408 +0.61(+9.58%)
Apr 07, 2020 6.490 6.800 6.060 6.370 13,893,259 +0.41(+6.88%)
Apr 06, 2020 6.100 6.460 5.750 5.960 13,160,139 +0.42(+7.58%)
Apr 03, 2020 6.140 6.150 5.500 5.540 13,148,600 -0.56(-9.18%)
Apr 02, 2020 5.950 6.850 5.920 6.100 13,970,005 +0.20(+3.39%)
Apr 01, 2020 6.380 6.880 5.750 5.900 13,039,059 -0.98(-14.24%)
Mar 31, 2020 6.130 7.840 6.000 6.880 26,443,408 +0.27(+4.08%)
Mar 30, 2020 8.310 8.510 6.500 6.610 20,607,688 -2.49(-27.36%)
Mar 27, 2020 9.000 10.60 8.500 9.100 55,330,600 +1.20(+15.19%)
Mar 26, 2020 5.930 9.700 5.910 7.900 70,355,584 +2.86(+56.75%)
Mar 25, 2020 4.170 5.740 3.720 5.040 26,001,350 +1.02(+25.37%)
Mar 24, 2020 4.410 4.410 3.900 4.020 8,208,626 +0.17(+4.42%)
Mar 23, 2020 4.070 4.100 3.250 3.850 9,222,016 +0.20(+5.48%)
Mar 20, 2020 4.400 5.330 3.600 3.650 26,545,600 -0.20(-5.19%)
Mar 19, 2020 2.600 3.980 2.550 3.850 19,862,708 +1.38(+55.87%)
Mar 18, 2020 2.800 2.890 2.430 2.470 4,933,296 -0.43(-14.83%)
Mar 17, 2020 3.200 3.200 2.680 2.900 8,998,080 -0.15(-4.92%)
Mar 16, 2020 3.550 3.640 3.040 3.050 6,967,882 -0.98(-24.22%)
Mar 13, 2020 4.920 5.030 3.800 4.025 12,744,800 -1.92(-32.35%)
Mar 12, 2020 6.100 6.890 5.930 5.950 2,797,261 -1.14(-16.08%)
Mar 11, 2020 7.500 8.220 7.050 7.090 3,342,635 -0.75(-9.57%)
Mar 10, 2020 8.340 8.380 7.600 7.840 3,487,562 +0.17(+2.22%)
Mar 09, 2020 8.260 9.300 7.620 7.670 4,517,146 -2.35(-23.45%)
Mar 06, 2020 10.29 10.94 10.00 10.02 2,884,000 -1.18(-10.54%)
Mar 05, 2020 12.06 12.39 11.08 11.20 3,751,052 -1.31(-10.47%)
Mar 04, 2020 13.45 13.45 12.25 12.51 4,126,234 -0.51(-3.92%)
Mar 03, 2020 13.00 14.19 13.00 13.02 5,683,775 -2.33(-15.18%)
Mar 02, 2020 14.74 15.62 13.55 15.35 4,902,973 +0.92(+6.38%)
Feb 28, 2020 13.75 14.43 13.20 14.43 3,601,600 -0.11(-0.76%)
Feb 27, 2020 15.25 15.39 14.00 14.54 3,316,236 -1.35(-8.50%)
Feb 26, 2020 16.60 17.01 15.78 15.89 2,892,850 -0.68(-4.10%)
Feb 25, 2020 17.60 17.61 16.40 16.57 1,977,451 -0.72(-4.16%)
Feb 24, 2020 17.98 18.15 17.10 17.29 2,999,419 -2.08(-10.74%)
Feb 21, 2020 19.28 19.82 18.53 19.37 2,343,000 +0.13(+0.68%)
Feb 20, 2020 18.55 21.09 18.05 19.24 7,501,985 +0.73(+3.94%)
Feb 19, 2020 17.10 18.54 17.06 18.51 3,332,578 +1.41(+8.25%)
Feb 18, 2020 17.30 17.88 16.75 17.10 2,247,960 -0.29(-1.67%)
Feb 14, 2020 17.21 17.98 16.70 17.39 5,792,800 +1.26(+7.81%)
Feb 13, 2020 16.21 16.74 16.01 16.13 2,426,429 -0.20(-1.22%)
Feb 12, 2020 16.92 16.96 16.22 16.33 1,881,032 -0.53(-3.14%)
Feb 11, 2020 15.89 17.18 15.87 16.86 3,030,429 +0.85(+5.31%)
Feb 10, 2020 17.00 17.05 15.65 16.01 3,518,333 -0.90(-5.35%)
Feb 07, 2020 17.00 17.31 16.47 16.91 2,573,500 -0.87(-4.87%)
Feb 06, 2020 17.60 17.93 17.07 17.78 1,275,827 +0.19(+1.08%)
Feb 05, 2020 18.39 18.44 17.50 17.59 1,358,406 -0.56(-3.09%)
Feb 04, 2020 17.31 18.54 17.22 18.15 2,661,631 +0.89(+5.16%)
Feb 03, 2020 17.80 17.85 16.82 17.26 3,054,843 -0.28(-1.60%)
Jan 31, 2020 19.05 19.40 17.30 17.54 4,088,600 -1.68(-8.74%)
Jan 30, 2020 18.58 19.29 18.58 19.22 1,627,796 +0.29(+1.53%)
Jan 29, 2020 19.62 19.69 18.81 18.93 2,267,679 -0.60(-3.07%)
Jan 28, 2020 19.07 19.68 18.66 19.53 2,313,765 +0.97(+5.23%)
Jan 27, 2020 18.76 19.27 18.48 18.56 3,138,561 -1.19(-6.03%)
Jan 24, 2020 21.37 21.45 19.38 19.75 4,334,800 -1.42(-6.71%)
Jan 23, 2020 20.76 21.88 20.30 21.17 3,817,773 +0.32(+1.53%)
Jan 22, 2020 21.30 22.23 20.72 20.85 5,471,040 -0.24(-1.14%)
Jan 21, 2020 20.98 22.95 20.66 21.09 6,835,131 +0.12(+0.57%)
Jan 17, 2020 20.50 21.90 20.11 20.97 6,131,000 +0.54(+2.64%)
Jan 16, 2020 21.41 21.69 19.56 20.43 8,274,347 -0.93(-4.35%)
Jan 15, 2020 21.41 22.52 20.12 21.36 16,766,356 +0.14(+0.66%)
Jan 14, 2020 17.25 21.60 16.54 21.22 14,236,294 +3.93(+22.73%)
Jan 13, 2020 15.50 17.46 15.26 17.29 5,009,842 +1.74(+11.19%)
Jan 10, 2020 15.78 15.97 15.51 15.55 1,196,900 -0.28(-1.77%)
Jan 09, 2020 16.00 16.31 15.55 15.83 2,538,295 +0.03(+0.19%)
Jan 08, 2020 15.23 16.29 15.01 15.80 3,023,534 +0.47(+3.07%)
Jan 07, 2020 15.62 15.67 15.20 15.33 2,038,734 -0.17(-1.10%)
Jan 06, 2020 16.17 16.19 15.26 15.50 3,035,738 -0.51(-3.19%)
Jan 03, 2020 16.35 16.73 15.81 16.01 2,282,100 -0.39(-2.38%)
Jan 02, 2020 17.63 17.70 16.33 16.40 3,668,673 -0.73(-4.26%)
Dec 31, 2019 15.63 17.78 15.62 17.13 5,563,800 +1.41(+8.97%)
Dec 30, 2019 16.15 16.24 15.57 15.72 2,312,649 -0.55(-3.38%)
Dec 27, 2019 16.51 16.77 16.25 16.27 1,883,500 -0.28(-1.69%)
Dec 26, 2019 17.11 17.20 16.37 16.55 2,027,394 -0.65(-3.78%)
Dec 24, 2019 17.01 17.33 16.82 17.20 1,018,600 +0.17(+1.00%)
Dec 23, 2019 17.30 17.34 16.94 17.03 1,622,321 -0.28(-1.62%)
Dec 20, 2019 17.25 17.60 17.11 17.31 1,927,700 +0.00(+0.00%)
Dec 19, 2019 17.20 17.70 16.92 17.31 1,847,289 +0.15(+0.87%)
Dec 18, 2019 17.80 18.16 17.16 17.16 2,467,005 -0.68(-3.81%)
Dec 17, 2019 18.30 18.32 17.77 17.84 1,989,358 -0.37(-2.03%)
Dec 16, 2019 18.50 18.80 18.11 18.21 1,790,864 -0.39(-2.10%)
Dec 13, 2019 19.16 19.45 18.50 18.60 1,474,500 -0.33(-1.74%)
Dec 12, 2019 18.30 19.30 18.30 18.93 1,596,273 +0.73(+4.01%)
Dec 11, 2019 18.54 18.88 18.07 18.20 1,239,042 -0.35(-1.89%)
Dec 10, 2019 19.04 19.18 18.42 18.55 942,718 -0.65(-3.39%)
Dec 09, 2019 18.37 19.44 18.25 19.20 1,889,485 +1.00(+5.49%)
Dec 06, 2019 18.50 18.64 18.00 18.20 1,361,500 -0.19(-1.03%)
Dec 05, 2019 18.78 18.95 18.31 18.39 1,563,455 -0.37(-1.97%)
Dec 04, 2019 19.64 19.69 18.75 18.76 1,333,823 -0.79(-4.04%)
Dec 03, 2019 18.55 19.66 18.50 19.55 1,188,443 +0.54(+2.84%)
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.