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

Marinus Pharma CS (NQ: MRNS )

1.330 -0.020 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2021 14.75 15.61 14.62 14.71 281,600 -0.14(-0.94%)
Apr 29, 2021 14.99 15.24 14.72 14.85 268,050 -0.09(-0.60%)
Apr 28, 2021 14.70 15.12 14.48 14.94 132,750 +0.33(+2.26%)
Apr 27, 2021 14.99 14.99 14.52 14.61 125,493 -0.24(-1.62%)
Apr 26, 2021 14.31 15.15 14.31 14.85 304,509 +0.51(+3.56%)
Apr 23, 2021 14.63 14.84 14.02 14.34 131,900 -0.38(-2.58%)
Apr 22, 2021 14.24 15.05 13.99 14.72 193,795 +0.56(+3.95%)
Apr 21, 2021 13.77 14.30 13.60 14.16 130,432 +0.31(+2.24%)
Apr 20, 2021 13.91 14.06 13.50 13.85 150,063 -0.17(-1.21%)
Apr 19, 2021 13.95 14.27 13.80 14.02 160,230 -0.09(-0.64%)
Apr 16, 2021 14.36 14.36 13.89 14.11 151,900 -0.25(-1.74%)
Apr 15, 2021 14.86 15.20 14.31 14.36 370,762 -0.49(-3.30%)
Apr 14, 2021 14.26 15.18 14.14 14.85 216,017 +0.69(+4.87%)
Apr 13, 2021 14.00 14.30 13.85 14.16 170,403 +0.17(+1.22%)
Apr 12, 2021 15.57 15.57 13.88 13.99 356,889 -1.53(-9.86%)
Apr 09, 2021 15.02 15.70 14.63 15.52 149,800 +0.51(+3.40%)
Apr 08, 2021 15.37 15.50 14.71 15.01 146,274 -0.19(-1.25%)
Apr 07, 2021 15.44 15.44 15.03 15.20 240,267 -0.30(-1.94%)
Apr 06, 2021 16.07 16.09 15.45 15.50 158,026 -0.53(-3.31%)
Apr 05, 2021 15.71 16.30 15.47 16.03 146,706 +0.53(+3.42%)
Apr 01, 2021 15.50 15.90 15.29 15.50 117,100 +0.02(+0.13%)
Mar 31, 2021 14.38 15.51 14.38 15.48 254,115 +1.17(+8.18%)
Mar 30, 2021 14.16 14.50 13.93 14.31 194,676 -0.09(-0.62%)
Mar 29, 2021 14.54 14.57 14.19 14.40 189,042 -0.11(-0.76%)
Mar 26, 2021 14.50 14.60 13.77 14.51 222,800 -0.02(-0.14%)
Mar 25, 2021 13.91 14.74 13.80 14.53 309,962 +0.09(+0.62%)
Mar 24, 2021 15.17 15.36 14.30 14.44 399,995 -0.90(-5.87%)
Mar 23, 2021 16.33 16.39 15.26 15.34 228,702 -1.08(-6.58%)
Mar 22, 2021 16.55 16.78 15.90 16.42 202,958 -0.09(-0.55%)
Mar 19, 2021 15.99 16.64 15.82 16.51 1,043,100 +0.60(+3.77%)
Mar 18, 2021 16.00 16.64 15.75 15.91 212,134 -0.09(-0.56%)
Mar 17, 2021 15.25 16.11 14.86 16.00 302,257 +0.38(+2.43%)
Mar 16, 2021 15.80 15.95 15.37 15.62 287,581 -0.12(-0.76%)
Mar 15, 2021 16.11 16.25 15.28 15.74 387,460 -0.34(-2.11%)
Mar 12, 2021 17.17 17.46 15.37 16.08 830,200 -1.57(-8.90%)
Mar 11, 2021 18.55 19.12 17.09 17.65 527,639 -0.79(-4.28%)
Mar 10, 2021 19.21 20.04 18.35 18.44 599,628 -0.18(-0.97%)
Mar 09, 2021 17.10 19.12 17.03 18.62 784,308 +1.90(+11.36%)
Mar 08, 2021 16.50 17.67 16.10 16.72 373,270 +0.18(+1.09%)
Mar 05, 2021 15.90 16.59 15.19 16.54 487,800 +0.64(+4.03%)
Mar 04, 2021 16.31 16.68 15.16 15.90 570,054 -0.54(-3.28%)
Mar 03, 2021 16.22 16.85 15.84 16.44 366,449 +0.31(+1.92%)
Mar 02, 2021 16.03 16.33 15.69 16.13 250,312 -0.01(-0.06%)
Mar 01, 2021 15.50 16.20 15.35 16.14 299,238 +1.03(+6.82%)
Feb 26, 2021 15.10 15.59 14.73 15.11 380,300 +0.02(+0.13%)
Feb 25, 2021 14.80 15.39 14.25 15.09 332,906 +0.25(+1.68%)
Feb 24, 2021 13.93 14.85 13.85 14.84 184,301 +0.93(+6.69%)
Feb 23, 2021 14.27 14.41 13.62 13.91 292,328 -0.66(-4.53%)
Feb 22, 2021 14.50 15.21 14.50 14.57 215,785 -0.23(-1.55%)
Feb 19, 2021 14.53 15.26 14.53 14.80 192,500 +0.28(+1.93%)
Feb 18, 2021 14.77 14.92 14.19 14.52 161,161 -0.40(-2.68%)
Feb 17, 2021 14.61 15.03 14.17 14.92 241,072 +0.32(+2.19%)
Feb 16, 2021 15.36 15.50 14.56 14.60 233,982 -0.80(-5.19%)
Feb 12, 2021 15.01 15.40 14.68 15.40 238,000 +0.41(+2.74%)
Feb 11, 2021 15.25 15.29 14.82 14.99 250,500 -0.09(-0.60%)
Feb 10, 2021 15.12 15.50 14.63 15.08 318,179 +0.08(+0.53%)
Feb 09, 2021 14.50 15.25 14.50 15.00 339,259 +0.50(+3.45%)
Feb 08, 2021 13.70 14.50 13.70 14.50 484,017 +0.90(+6.62%)
Feb 05, 2021 13.57 13.81 13.20 13.60 250,200 +0.12(+0.89%)
Feb 04, 2021 13.79 14.35 13.35 13.48 240,686 -0.37(-2.67%)
Feb 03, 2021 13.58 14.50 13.13 13.85 626,405 +0.43(+3.20%)
Feb 02, 2021 12.91 13.48 12.62 13.42 305,823 +0.77(+6.09%)
Feb 01, 2021 12.45 12.76 11.97 12.65 256,329 +0.22(+1.77%)
Jan 29, 2021 12.54 13.07 12.16 12.43 302,400 -0.10(-0.80%)
Jan 28, 2021 12.83 13.31 12.43 12.53 299,829 -0.21(-1.65%)
Jan 27, 2021 13.10 13.58 12.63 12.74 292,087 -0.73(-5.42%)
Jan 26, 2021 13.71 14.43 13.42 13.47 341,834 -0.34(-2.46%)
Jan 25, 2021 13.41 13.88 13.21 13.81 228,067 +0.30(+2.22%)
Jan 22, 2021 13.15 13.66 12.86 13.51 272,600 +0.31(+2.35%)
Jan 21, 2021 12.75 13.29 12.32 13.20 277,436 +0.47(+3.69%)
Jan 20, 2021 12.75 12.77 12.40 12.73 236,545 +0.06(+0.47%)
Jan 19, 2021 12.68 12.90 12.24 12.67 293,787 +0.07(+0.56%)
Jan 15, 2021 12.76 13.10 12.53 12.60 323,200 -0.13(-1.02%)
Jan 14, 2021 12.65 13.00 12.56 12.73 369,680 +0.11(+0.87%)
Jan 13, 2021 12.89 13.80 12.40 12.62 791,449 +0.48(+3.95%)
Jan 12, 2021 12.29 12.30 11.83 12.14 341,910 -0.04(-0.33%)
Jan 11, 2021 12.26 12.59 12.11 12.18 249,464 -0.27(-2.17%)
Jan 08, 2021 12.45 12.68 12.21 12.45 250,100 +0.10(+0.81%)
Jan 07, 2021 11.91 12.49 11.91 12.35 579,841 +0.54(+4.57%)
Jan 06, 2021 12.01 12.40 11.78 11.81 541,009 -0.20(-1.67%)
Jan 05, 2021 12.24 12.43 11.88 12.01 499,308 -0.19(-1.56%)
Jan 04, 2021 12.17 12.43 11.89 12.20 274,121 +0.00(+0.00%)
Dec 31, 2020 12.20 12.20 12.20 380,762 -0.13(-1.05%)
Dec 30, 2020 12.02 12.53 11.81 12.33 380,762 +0.39(+3.27%)
Dec 29, 2020 12.19 12.26 11.64 11.94 573,036 -0.32(-2.61%)
Dec 28, 2020 12.67 12.79 12.09 12.26 637,399 -0.37(-2.93%)
Dec 24, 2020 12.55 12.89 12.49 12.63 185,800 -0.07(-0.55%)
Dec 23, 2020 12.58 12.90 12.35 12.70 417,765 +0.07(+0.55%)
Dec 22, 2020 12.90 13.07 12.38 12.63 481,232 -0.21(-1.64%)
Dec 21, 2020 13.00 13.03 12.51 12.84 509,141 -0.15(-1.15%)
Dec 18, 2020 13.48 13.57 12.92 12.99 1,250,300 -0.41(-3.06%)
Dec 17, 2020 13.36 13.56 13.05 13.40 350,169 +0.00(+0.00%)
Dec 16, 2020 13.59 13.62 13.02 13.40 310,979 +0.04(+0.30%)
Dec 15, 2020 13.27 13.59 12.97 13.36 517,231 +0.25(+1.91%)
Dec 14, 2020 12.98 13.64 12.91 13.11 489,538 +0.16(+1.24%)
Dec 11, 2020 13.47 13.89 12.90 12.95 606,000 -0.66(-4.85%)
Dec 10, 2020 13.33 13.62 12.66 13.61 967,306 +0.01(+0.07%)
Dec 09, 2020 13.96 14.08 13.26 13.60 1,415,171 -0.16(-1.16%)
Dec 08, 2020 14.31 14.34 13.68 13.76 3,893,080 -1.85(-11.85%)
Dec 07, 2020 14.56 15.70 14.56 15.61 584,162 +1.04(+7.10%)
Dec 04, 2020 14.73 14.96 14.35 14.57 519,000 +0.04(+0.24%)
Dec 03, 2020 14.85 15.10 14.45 14.54 656,636 -0.29(-1.96%)
Dec 02, 2020 15.50 15.70 14.37 14.83 957,445 -1.06(-6.67%)
Dec 01, 2020 16.15 17.14 15.79 15.89 1,288,468 +0.00(+0.00%)
Nov 30, 2020 14.69 16.21 14.33 15.89 1,207,391 +1.25(+8.54%)
Nov 27, 2020 15.27 15.50 14.53 14.64 281,100 -0.01(-0.07%)
Nov 25, 2020 14.44 14.81 14.44 14.65 249,300 +0.07(+0.48%)
Nov 24, 2020 14.93 15.14 14.45 14.58 361,122 -0.26(-1.75%)
Nov 23, 2020 15.69 16.30 14.81 14.84 633,943 -0.53(-3.45%)
Nov 20, 2020 14.36 15.63 14.22 15.37 375,500 +0.87(+6.00%)
Nov 19, 2020 14.18 14.86 14.07 14.50 186,227 +0.17(+1.19%)
Nov 18, 2020 14.58 15.44 14.04 14.33 506,898 -0.13(-0.90%)
Nov 17, 2020 14.00 14.50 13.80 14.46 361,145 +0.40(+2.84%)
Nov 16, 2020 14.93 15.00 13.76 14.06 545,718 -0.91(-6.08%)
Nov 13, 2020 14.76 15.16 14.52 14.97 309,300 +0.50(+3.46%)
Nov 12, 2020 14.62 15.00 14.10 14.47 360,406 -0.13(-0.89%)
Nov 11, 2020 13.98 14.75 13.63 14.60 655,601 +0.73(+5.26%)
Nov 10, 2020 14.38 14.41 13.46 13.87 449,088 +0.16(+1.17%)
Nov 09, 2020 13.90 14.10 12.93 13.71 473,272 +0.29(+2.16%)
Nov 06, 2020 13.50 14.02 13.30 13.42 283,800 -0.08(-0.59%)
Nov 05, 2020 14.02 14.14 13.33 13.50 365,889 -0.35(-2.53%)
Nov 04, 2020 13.73 14.26 13.72 13.85 322,225 +0.15(+1.09%)
Nov 03, 2020 13.24 13.93 13.23 13.70 507,707 +0.51(+3.87%)
Nov 02, 2020 13.00 13.28 12.75 13.19 405,464 +0.15(+1.15%)
Oct 30, 2020 13.33 13.49 12.89 13.04 274,800 -0.32(-2.40%)
Oct 29, 2020 13.14 13.49 12.75 13.36 254,657 +0.20(+1.52%)
Oct 28, 2020 13.26 13.42 12.68 13.16 344,686 -0.28(-2.08%)
Oct 27, 2020 13.59 13.82 13.20 13.44 828,717 -0.11(-0.81%)
Oct 26, 2020 13.81 14.14 13.16 13.55 292,877 -0.49(-3.49%)
Oct 23, 2020 14.57 14.82 13.70 14.04 388,800 -0.31(-2.16%)
Oct 22, 2020 13.79 14.40 13.68 14.35 532,330 +0.53(+3.84%)
Oct 21, 2020 14.06 14.15 13.60 13.82 396,991 -0.25(-1.78%)
Oct 20, 2020 15.35 15.45 13.96 14.07 562,790 -1.01(-6.70%)
Oct 19, 2020 15.00 15.60 14.85 15.08 445,431 +0.16(+1.07%)
Oct 16, 2020 15.14 15.30 14.72 14.92 396,000 -0.07(-0.47%)
Oct 15, 2020 14.14 15.71 14.10 14.99 836,917 +0.50(+3.45%)
Oct 14, 2020 15.15 15.38 14.17 14.49 768,374 -0.62(-4.10%)
Oct 13, 2020 14.80 15.44 14.55 15.11 587,792 +0.25(+1.68%)
Oct 12, 2020 14.53 15.15 14.53 14.86 537,844 +0.33(+2.27%)
Oct 09, 2020 15.05 15.34 14.41 14.53 750,000 -0.50(-3.33%)
Oct 08, 2020 15.64 16.10 14.50 15.03 913,726 -0.41(-2.66%)
Oct 07, 2020 14.40 15.52 14.30 15.44 840,733 +1.29(+9.12%)
Oct 06, 2020 13.76 15.06 13.17 14.15 1,318,582 +0.29(+2.09%)
Oct 05, 2020 12.11 13.90 12.09 13.86 1,194,288 +1.79(+14.83%)
Oct 02, 2020 12.58 12.98 11.85 12.07 1,091,600 -0.97(-7.44%)
Oct 01, 2020 12.74 13.09 12.10 13.04 909,723 +0.19(+1.48%)
Sep 30, 2020 12.25 13.00 11.94 12.85 1,015,438 +1.23(+10.59%)
Sep 29, 2020 11.18 11.91 11.00 11.62 754,010 +0.36(+3.20%)
Sep 28, 2020 11.44 11.73 10.94 11.26 1,094,787 +0.11(+0.99%)
Sep 25, 2020 11.00 12.98 10.84 11.15 2,323,200 +0.45(+4.21%)
Sep 24, 2020 11.76 11.88 10.61 10.70 1,404,600 -1.31(-10.91%)
Sep 23, 2020 12.10 13.08 11.67 12.01 1,226,875 -0.55(-4.38%)
Sep 22, 2020 12.56 12.88 11.84 12.56 942,649 -0.28(-2.18%)
Sep 21, 2020 13.68 13.80 12.68 12.84 773,364 -1.00(-7.23%)
Sep 18, 2020 13.36 14.76 12.44 13.84 1,936,425 +1.00(+7.79%)
Sep 17, 2020 12.36 13.64 12.00 12.84 1,107,616 +0.12(+0.94%)
Sep 16, 2020 12.08 12.84 11.64 12.72 2,761,402 -0.08(-0.63%)
Sep 15, 2020 13.36 16.28 11.92 12.80 41,647,320 +4.36(+51.66%)
Sep 14, 2020 8.360 8.600 8.120 8.440 2,005,018 +0.44(+5.50%)
Sep 11, 2020 8.120 8.400 7.720 8.000 533,650 +0.20(+2.56%)
Sep 10, 2020 7.600 8.200 7.520 7.800 651,599 +0.28(+3.72%)
Sep 09, 2020 7.560 7.840 7.320 7.520 427,401 +0.16(+2.17%)
Sep 08, 2020 7.360 7.640 7.040 7.360 373,264 +0.00(+0.00%)
Sep 04, 2020 7.120 7.520 6.920 7.360 566,100 +0.24(+3.37%)
Sep 03, 2020 7.320 7.560 7.040 7.120 370,267 -0.16(-2.20%)
Sep 02, 2020 7.680 7.720 7.160 7.280 323,003 -0.28(-3.70%)
Sep 01, 2020 8.000 8.000 7.360 7.560 408,351 -0.20(-2.58%)
Aug 31, 2020 8.000 8.320 7.560 7.760 649,557 -0.12(-1.52%)
Aug 28, 2020 7.160 8.320 7.160 7.880 1,109,850 +0.80(+11.30%)
Aug 27, 2020 7.400 7.400 7.000 7.080 566,747 -0.20(-2.75%)
Aug 26, 2020 7.840 7.840 7.080 7.280 731,789 -0.56(-7.14%)
Aug 25, 2020 7.560 8.000 7.480 7.840 266,325 +0.20(+2.62%)
Aug 24, 2020 8.800 8.800 7.640 7.640 666,548 -0.96(-11.16%)
Aug 21, 2020 7.880 8.720 7.880 8.600 740,500 +0.60(+7.50%)
Aug 20, 2020 8.120 8.120 7.800 8.000 348,765 -0.12(-1.48%)
Aug 19, 2020 8.080 8.200 7.680 8.120 554,515 +0.08(+1.00%)
Aug 18, 2020 7.760 8.080 7.360 8.040 490,521 +0.36(+4.69%)
Aug 17, 2020 7.240 7.680 7.160 7.680 511,407 +0.52(+7.26%)
Aug 14, 2020 7.200 7.200 6.958 7.160 245,350 -0.08(-1.10%)
Aug 13, 2020 7.160 7.280 6.920 7.240 408,457 +0.16(+2.26%)
Aug 12, 2020 7.400 7.400 6.840 7.080 450,218 -0.20(-2.75%)
Aug 11, 2020 7.360 7.600 6.960 7.280 406,758 +0.00(+0.00%)
Aug 10, 2020 7.360 7.400 7.160 7.280 381,277 +0.12(+1.68%)
Aug 07, 2020 8.000 8.000 7.120 7.160 739,075 -1.20(-14.35%)
Aug 06, 2020 7.200 8.400 7.160 8.360 828,616 +1.28(+18.08%)
Aug 05, 2020 7.000 7.080 6.720 7.080 228,035 +0.12(+1.72%)
Aug 04, 2020 6.760 7.000 6.560 6.960 207,334 +0.24(+3.57%)
Aug 03, 2020 6.880 6.920 6.600 6.720 269,901 +0.00(+0.00%)
Jul 31, 2020 6.960 6.985 6.440 6.720 277,850 -0.12(-1.75%)
Jul 30, 2020 7.000 7.520 6.200 6.840 978,727 +0.48(+7.55%)
Jul 29, 2020 6.520 6.600 6.040 6.360 474,859 -0.16(-2.45%)
Jul 28, 2020 6.760 6.760 6.480 6.520 260,371 -0.28(-4.12%)
Jul 27, 2020 7.040 7.120 6.520 6.800 372,721 -0.08(-1.16%)
Jul 24, 2020 7.160 7.160 6.840 6.880 284,550 -0.32(-4.44%)
Jul 23, 2020 7.680 7.680 6.880 7.200 716,160 -0.48(-6.25%)
Jul 22, 2020 7.400 7.720 7.360 7.680 325,127 +0.32(+4.35%)
Jul 21, 2020 7.480 7.640 7.160 7.360 388,981 -0.08(-1.08%)
Jul 20, 2020 7.680 7.880 7.120 7.440 439,487 -0.20(-2.62%)
Jul 17, 2020 7.280 8.280 7.280 7.640 526,950 +0.32(+4.37%)
Jul 16, 2020 7.400 7.440 7.040 7.320 338,893 -0.04(-0.54%)
Jul 15, 2020 7.800 7.880 7.120 7.360 1,022,593 -0.72(-8.91%)
Jul 14, 2020 9.000 9.120 8.040 8.080 487,936 -0.84(-9.42%)
Jul 13, 2020 9.560 9.600 8.720 8.920 280,326 -0.40(-4.29%)
Jul 10, 2020 9.440 9.720 7.640 9.320 658,875 -0.28(-2.92%)
Jul 09, 2020 10.28 10.48 9.440 9.600 215,978 -0.52(-5.14%)
Jul 08, 2020 9.800 10.16 9.520 10.12 223,368 +0.48(+4.98%)
Jul 07, 2020 9.800 10.40 9.200 9.640 295,816 -0.16(-1.63%)
Jul 06, 2020 10.16 10.72 9.800 9.800 324,748 -0.36(-3.54%)
Jul 02, 2020 10.80 10.86 9.880 10.16 342,175 -0.52(-4.87%)
Jul 01, 2020 10.84 11.16 9.960 10.68 615,689 +0.52(+5.12%)
Jun 30, 2020 10.12 10.36 9.800 10.16 309,347 +0.12(+1.20%)
Jun 29, 2020 10.60 10.92 10.00 10.04 213,120 -0.44(-4.20%)
Jun 26, 2020 10.68 10.80 10.20 10.48 481,175 -0.28(-2.60%)
Jun 25, 2020 10.60 10.80 10.16 10.76 175,655 +0.24(+2.28%)
Jun 24, 2020 11.00 11.12 10.20 10.52 220,218 -0.40(-3.66%)
Jun 23, 2020 10.76 11.40 10.64 10.92 224,678 +0.36(+3.41%)
Jun 22, 2020 11.00 11.04 10.00 10.56 321,428 -0.36(-3.30%)
Jun 19, 2020 10.92 11.36 10.60 10.92 403,500 +0.24(+2.25%)
Jun 18, 2020 10.56 11.00 10.44 10.68 166,225 +0.08(+0.75%)
Jun 17, 2020 11.88 11.92 10.40 10.60 452,402 -0.96(-8.30%)
Jun 16, 2020 10.56 14.00 10.48 11.56 2,243,505 +1.48(+14.68%)
Jun 15, 2020 9.200 10.16 9.000 10.08 359,455 +0.52(+5.44%)
Jun 12, 2020 9.840 10.08 9.120 9.560 234,125 +0.24(+2.58%)
Jun 11, 2020 10.20 10.44 9.040 9.320 261,180 -1.12(-10.73%)
Jun 10, 2020 10.72 10.96 10.36 10.44 130,063 -0.24(-2.25%)
Jun 09, 2020 11.24 11.44 10.60 10.68 257,169 -0.72(-6.32%)
Jun 08, 2020 11.04 11.68 10.84 11.40 197,568 +0.42(+3.83%)
Jun 05, 2020 10.72 11.16 10.56 10.98 235,400 +0.34(+3.20%)
Jun 04, 2020 10.36 11.00 10.24 10.64 222,285 +0.28(+2.70%)
Jun 03, 2020 10.48 10.56 10.00 10.36 262,502 +0.08(+0.78%)
Jun 02, 2020 10.44 10.60 9.800 10.28 337,178 -0.20(-1.91%)
Jun 01, 2020 10.24 10.76 10.20 10.48 258,024 +0.32(+3.15%)
May 29, 2020 10.60 10.80 10.00 10.16 1,034,500 -1.04(-9.29%)
May 28, 2020 12.32 12.64 11.20 11.20 342,515 -1.08(-8.79%)
May 27, 2020 13.16 13.16 11.80 12.28 262,344 -0.44(-3.46%)
May 26, 2020 12.76 13.64 12.12 12.72 323,694 +0.48(+3.92%)
May 22, 2020 11.40 12.24 11.12 12.24 188,250 +0.84(+7.37%)
May 21, 2020 11.56 12.80 10.88 11.40 421,662 -0.20(-1.72%)
May 20, 2020 11.12 11.68 10.96 11.60 277,557 +0.60(+5.45%)
May 19, 2020 10.16 12.00 9.920 11.00 468,902 +0.92(+9.13%)
May 18, 2020 9.800 10.68 9.480 10.08 530,145 +0.96(+10.53%)
May 15, 2020 8.640 9.440 8.560 9.120 284,825 +0.64(+7.55%)
May 14, 2020 8.520 8.760 8.080 8.480 186,051 -0.32(-3.64%)
May 13, 2020 9.000 9.600 8.240 8.800 318,142 +0.08(+0.92%)
May 12, 2020 8.520 9.440 8.400 8.720 246,335 +0.20(+2.35%)
May 11, 2020 7.920 8.760 7.800 8.520 256,676 +0.60(+7.58%)
May 08, 2020 8.160 8.480 7.720 7.920 227,975 -0.04(-0.50%)
May 07, 2020 8.760 8.760 7.920 7.960 198,718 -0.64(-7.44%)
May 06, 2020 8.000 8.720 7.520 8.600 225,964 +0.76(+9.69%)
May 05, 2020 7.560 8.080 7.360 7.840 165,385 +0.64(+8.89%)
May 04, 2020 7.680 7.880 7.200 7.200 175,129 -0.80(-10.00%)
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.