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

Altimmune Inc (NQ: ALT )

6.460 +0.060 (+0.94%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 30, 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 29, 2024 6.860 6.890 6.282 6.395 4,921,621 -0.87(-11.91%)
Apr 26, 2024 7.180 7.420 6.900 7.260 2,250,760 +0.06(+0.83%)
Apr 25, 2024 6.880 7.250 6.780 7.200 2,314,825 +0.12(+1.69%)
Apr 24, 2024 7.550 7.750 6.980 7.080 2,205,181 -0.49(-6.47%)
Apr 23, 2024 7.470 8.230 7.470 7.570 3,129,351 +0.10(+1.34%)
Apr 22, 2024 7.030 7.550 6.850 7.470 2,338,958 +0.56(+8.10%)
Apr 19, 2024 6.850 7.010 6.640 6.910 3,590,528 +0.02(+0.29%)
Apr 18, 2024 6.970 7.260 6.850 6.890 3,213,931 -0.15(-2.13%)
Apr 17, 2024 7.650 7.650 7.010 7.040 3,635,875 -0.48(-6.38%)
Apr 16, 2024 7.420 7.650 7.230 7.520 2,723,767 -0.03(-0.40%)
Apr 15, 2024 7.950 7.980 7.320 7.550 3,525,522 -0.44(-5.51%)
Apr 12, 2024 8.330 8.330 7.750 7.990 3,045,866 -0.41(-4.88%)
Apr 11, 2024 8.070 8.540 7.957 8.400 2,828,668 +0.39(+4.87%)
Apr 10, 2024 8.050 8.350 7.960 8.010 2,892,361 -0.39(-4.64%)
Apr 09, 2024 8.600 8.710 8.110 8.400 2,880,316 -0.21(-2.44%)
Apr 08, 2024 9.090 9.150 8.550 8.610 2,339,980 -0.48(-5.28%)
Apr 05, 2024 8.830 9.170 8.630 9.090 2,938,385 +0.19(+2.13%)
Apr 04, 2024 9.350 9.520 8.860 8.900 3,049,435 -0.39(-4.20%)
Apr 03, 2024 9.320 9.510 8.835 9.290 2,848,741 -0.07(-0.69%)
Apr 02, 2024 9.900 9.900 9.200 9.355 3,631,170 -0.88(-8.55%)
Apr 01, 2024 10.25 11.01 9.890 10.23 5,081,867 +0.05(+0.49%)
Mar 28, 2024 9.060 10.28 10.25 10.18 8,496,180 +1.29(+14.51%)
Mar 27, 2024 9.320 9.680 7.920 8.890 11,128,174 +0.24(+2.77%)
Mar 26, 2024 8.820 9.100 8.610 8.650 2,949,980 +0.12(+1.41%)
Mar 25, 2024 9.120 9.280 8.510 8.530 2,272,386 -0.55(-6.06%)
Mar 22, 2024 8.970 9.330 8.895 9.080 1,709,266 -0.03(-0.33%)
Mar 21, 2024 9.400 9.680 9.030 9.110 2,747,242 -0.23(-2.46%)
Mar 20, 2024 8.710 9.360 8.490 9.340 2,971,038 +0.60(+6.86%)
Mar 19, 2024 9.000 9.140 8.590 8.740 2,866,502 -0.34(-3.74%)
Mar 18, 2024 9.730 9.770 9.040 9.080 4,012,078 -0.78(-7.91%)
Mar 15, 2024 10.23 10.40 9.750 9.860 14,944,839 -0.17(-1.65%)
Mar 14, 2024 10.85 11.07 9.775 10.03 3,266,539 -0.88(-8.11%)
Mar 13, 2024 10.90 11.50 10.64 10.91 3,578,486 +0.04(+0.37%)
Mar 12, 2024 9.900 11.03 9.760 10.87 4,543,854 +1.00(+10.13%)
Mar 11, 2024 10.30 10.44 9.750 9.870 3,165,218 -0.52(-5.00%)
Mar 08, 2024 10.14 10.52 10.02 10.39 3,033,874 +0.36(+3.59%)
Mar 07, 2024 10.63 10.86 9.630 10.03 6,210,314 -1.36(-11.94%)
Mar 06, 2024 11.45 11.77 11.05 11.39 3,151,660 +0.15(+1.33%)
Mar 05, 2024 10.78 11.30 10.38 11.24 4,108,179 +0.19(+1.72%)
Mar 04, 2024 12.34 12.35 10.98 11.05 4,902,754 -1.04(-8.60%)
Mar 01, 2024 12.16 12.68 11.92 12.09 4,497,808 -0.01(-0.08%)
Feb 29, 2024 13.59 14.05 12.03 12.10 7,812,591 -1.18(-8.89%)
Feb 28, 2024 13.77 14.84 12.62 13.28 11,431,668 -0.53(-3.84%)
Feb 27, 2024 11.68 14.50 11.39 13.81 19,062,396 +2.49(+22.00%)
Feb 26, 2024 10.45 11.97 10.09 11.32 17,633,184 +2.12(+23.04%)
Feb 23, 2024 8.790 9.420 8.770 9.200 2,934,634 +0.33(+3.72%)
Feb 22, 2024 8.220 8.930 8.070 8.870 3,113,202 +0.65(+7.91%)
Feb 21, 2024 8.340 8.410 8.030 8.220 2,561,284 -0.18(-2.14%)
Feb 20, 2024 8.530 8.850 8.320 8.400 2,750,988 -0.36(-4.11%)
Feb 16, 2024 8.850 9.000 8.590 8.760 3,627,484 -0.19(-2.12%)
Feb 15, 2024 8.950 9.610 8.852 8.950 4,028,311 -0.06(-0.67%)
Feb 14, 2024 8.810 9.325 8.460 9.010 5,520,326 +0.55(+6.50%)
Feb 13, 2024 9.880 9.930 8.020 8.460 13,931,928 -1.94(-18.65%)
Feb 12, 2024 10.44 10.60 10.07 10.40 3,370,040 -0.04(-0.38%)
Feb 09, 2024 9.870 10.86 9.780 10.44 5,812,100 +0.75(+7.74%)
Feb 08, 2024 10.28 10.48 9.550 9.690 4,223,012 -0.66(-6.38%)
Feb 07, 2024 10.36 10.56 10.03 10.35 2,982,139 -0.29(-2.73%)
Feb 06, 2024 9.300 10.91 9.240 10.64 6,240,340 +1.25(+13.31%)
Feb 05, 2024 9.200 9.500 8.980 9.390 2,525,118 +0.07(+0.75%)
Feb 02, 2024 9.610 9.950 9.260 9.320 3,948,494 -0.56(-5.67%)
Feb 01, 2024 9.450 10.10 9.390 9.880 2,628,532 +0.44(+4.66%)
Jan 31, 2024 9.790 10.08 9.350 9.440 4,316,614 -0.36(-3.67%)
Jan 30, 2024 9.880 10.06 9.510 9.800 2,622,498 -0.33(-3.26%)
Jan 29, 2024 9.210 10.15 8.810 10.13 4,091,671 +0.80(+8.57%)
Jan 26, 2024 9.400 9.640 9.210 9.330 2,915,534 +0.05(+0.54%)
Jan 25, 2024 9.420 9.762 9.080 9.280 4,184,363 -0.07(-0.75%)
Jan 24, 2024 9.960 9.990 9.330 9.350 5,222,040 -0.67(-6.69%)
Jan 23, 2024 9.960 10.56 9.960 10.02 4,678,315 -0.02(-0.20%)
Jan 22, 2024 9.180 10.12 8.950 10.04 6,460,414 +0.79(+8.54%)
Jan 19, 2024 10.80 10.80 8.660 9.250 10,766,674 -1.54(-14.27%)
Jan 18, 2024 11.20 11.25 10.34 10.79 6,535,244 -0.38(-3.40%)
Jan 17, 2024 10.56 11.42 10.22 11.17 6,479,784 +0.38(+3.47%)
Jan 16, 2024 12.00 12.06 10.54 10.79 8,464,551 -1.21(-10.04%)
Jan 12, 2024 11.44 12.54 11.29 12.00 10,345,643 +0.51(+4.44%)
Jan 11, 2024 11.25 11.76 10.95 11.49 5,667,830 +0.20(+1.77%)
Jan 10, 2024 11.96 12.99 11.12 11.29 10,651,661 -0.43(-3.67%)
Jan 09, 2024 11.34 12.06 10.81 11.72 7,737,944 +0.33(+2.90%)
Jan 08, 2024 11.05 11.80 10.65 11.39 8,195,992 +0.20(+1.79%)
Jan 05, 2024 11.62 12.10 11.11 11.19 10,535,378 -0.50(-4.28%)
Jan 04, 2024 9.930 11.79 9.751 11.69 10,619,307 +1.76(+17.72%)
Jan 03, 2024 10.00 10.40 9.450 9.930 10,140,899 -0.59(-5.61%)
Jan 02, 2024 11.13 11.20 10.39 10.52 8,284,295 -0.73(-6.49%)
Dec 29, 2023 11.62 11.88 10.67 11.25 9,190,246 -0.37(-3.18%)
Dec 28, 2023 11.31 12.51 10.91 11.62 15,045,779 +0.27(+2.38%)
Dec 27, 2023 11.55 12.13 10.43 11.35 15,523,919 +0.38(+3.46%)
Dec 26, 2023 9.540 11.07 9.510 10.97 15,350,975 +1.70(+18.34%)
Dec 22, 2023 8.000 9.420 7.920 9.270 15,023,889 +1.38(+17.49%)
Dec 21, 2023 8.240 8.420 7.400 7.890 8,969,768 -0.09(-1.13%)
Dec 20, 2023 8.030 8.575 7.770 7.980 9,809,322 -0.18(-2.21%)
Dec 19, 2023 8.350 8.800 7.840 8.160 13,187,488 -0.14(-1.69%)
Dec 18, 2023 7.640 8.330 7.310 8.300 15,024,150 +0.63(+8.21%)
Dec 15, 2023 6.980 7.870 6.810 7.670 14,736,000 +0.67(+9.57%)
Dec 14, 2023 6.530 7.150 6.340 7.000 11,964,382 +0.48(+7.36%)
Dec 13, 2023 5.950 6.530 5.560 6.520 14,409,417 +0.58(+9.76%)
Dec 12, 2023 5.130 5.980 4.710 5.940 15,101,567 +0.74(+14.23%)
Dec 11, 2023 6.720 6.820 5.120 5.200 22,022,748 -1.28(-19.75%)
Dec 08, 2023 6.510 7.410 6.370 6.480 28,143,048 -0.10(-1.52%)
Dec 07, 2023 6.860 8.630 6.360 6.580 57,667,352 -0.30(-4.36%)
Dec 06, 2023 5.710 7.615 5.530 6.880 54,887,108 +1.71(+33.08%)
Dec 05, 2023 4.550 5.200 4.290 5.170 19,005,404 +0.54(+11.66%)
Dec 04, 2023 4.100 5.370 4.060 4.630 52,869,652 +1.06(+29.69%)
Dec 01, 2023 5.740 5.870 3.520 3.570 101,190,440 +0.41(+12.97%)
Nov 30, 2023 3.170 3.350 3.160 3.160 5,053,851 +0.03(+0.96%)
Nov 29, 2023 3.110 3.390 3.105 3.130 1,640,031 +0.02(+0.64%)
Nov 28, 2023 3.020 3.130 2.890 3.110 1,398,014 +0.05(+1.63%)
Nov 27, 2023 2.830 3.060 2.760 3.060 2,679,025 +0.25(+8.90%)
Nov 24, 2023 2.500 2.835 2.500 2.810 1,338,707 +0.25(+9.77%)
Nov 22, 2023 2.570 2.605 2.482 2.560 746,383 +0.02(+0.79%)
Nov 21, 2023 2.600 2.689 2.540 2.540 650,545 -0.09(-3.42%)
Nov 20, 2023 2.420 2.660 2.410 2.630 1,281,989 +0.19(+7.79%)
Nov 17, 2023 2.400 2.455 2.380 2.440 632,972 +0.08(+3.39%)
Nov 16, 2023 2.480 2.490 2.342 2.360 777,793 -0.08(-3.28%)
Nov 15, 2023 2.420 2.605 2.380 2.440 1,039,025 +0.03(+1.24%)
Nov 14, 2023 2.340 2.590 2.340 2.410 2,073,113 -0.03(-1.23%)
Nov 13, 2023 2.500 2.500 2.315 2.440 2,014,864 -0.06(-2.40%)
Nov 10, 2023 2.510 2.510 2.370 2.500 777,044 +0.05(+2.04%)
Nov 09, 2023 2.710 2.760 2.430 2.450 1,228,517 -0.25(-9.26%)
Nov 08, 2023 2.690 2.855 2.660 2.700 1,374,462 +0.00(+0.00%)
Nov 07, 2023 2.760 2.760 2.500 2.700 1,635,008 +0.03(+1.12%)
Nov 06, 2023 2.700 2.735 2.620 2.670 996,856 -0.07(-2.55%)
Nov 03, 2023 2.570 2.760 2.570 2.740 1,196,044 +0.18(+7.03%)
Nov 02, 2023 2.470 2.600 2.440 2.560 1,028,023 +0.11(+4.49%)
Nov 01, 2023 2.420 2.520 2.389 2.450 1,109,584 +0.04(+1.66%)
Oct 31, 2023 2.370 2.440 2.330 2.410 923,692 +0.02(+0.84%)
Oct 30, 2023 2.330 2.445 2.330 2.390 1,045,940 +0.08(+3.46%)
Oct 27, 2023 2.290 2.440 2.240 2.310 1,032,841 -0.01(-0.43%)
Oct 26, 2023 2.650 2.730 2.305 2.320 6,352,441 -0.05(-2.11%)
Oct 25, 2023 2.410 2.445 2.320 2.370 893,245 +0.01(+0.42%)
Oct 24, 2023 2.180 2.380 2.150 2.360 1,310,899 +0.22(+10.28%)
Oct 23, 2023 2.180 2.270 2.090 2.140 993,218 -0.03(-1.38%)
Oct 20, 2023 2.330 2.330 2.150 2.170 1,197,544 -0.16(-6.87%)
Oct 19, 2023 2.510 2.550 2.330 2.330 1,210,341 -0.19(-7.54%)
Oct 18, 2023 2.650 2.650 2.511 2.520 897,627 -0.12(-4.55%)
Oct 17, 2023 2.750 2.860 2.630 2.640 963,351 -0.11(-4.00%)
Oct 16, 2023 2.680 2.780 2.579 2.750 990,190 +0.09(+3.38%)
Oct 13, 2023 2.660 2.740 2.590 2.660 803,360 +0.05(+1.92%)
Oct 12, 2023 2.860 2.880 2.590 2.610 1,510,671 -0.26(-9.06%)
Oct 11, 2023 2.730 2.890 2.710 2.870 1,972,604 +0.14(+5.13%)
Oct 10, 2023 2.520 2.745 2.520 2.730 1,160,428 +0.17(+6.64%)
Oct 09, 2023 2.500 2.570 2.380 2.560 1,105,346 +0.04(+1.59%)
Oct 06, 2023 2.580 2.580 2.440 2.520 886,580 -0.08(-3.08%)
Oct 05, 2023 2.520 2.630 2.475 2.600 723,305 +0.09(+3.59%)
Oct 04, 2023 2.450 2.520 2.390 2.510 632,392 +0.07(+2.87%)
Oct 03, 2023 2.550 2.560 2.425 2.440 919,503 -0.10(-3.94%)
Oct 02, 2023 2.640 2.650 2.500 2.540 1,235,079 -0.06(-2.31%)
Sep 29, 2023 2.500 2.650 2.500 2.600 984,938 +0.10(+4.00%)
Sep 28, 2023 2.500 2.520 2.420 2.500 745,021 -0.02(-0.79%)
Sep 27, 2023 2.530 2.590 2.510 2.520 604,256 +0.00(+0.00%)
Sep 26, 2023 2.510 2.670 2.490 2.520 825,013 +0.01(+0.40%)
Sep 25, 2023 2.550 2.510 2.490 2.510 574,851 -0.10(-3.83%)
Sep 22, 2023 2.570 2.620 2.510 2.610 665,456 +0.05(+1.95%)
Sep 21, 2023 2.680 2.680 2.560 2.560 686,976 -0.14(-5.19%)
Sep 20, 2023 2.870 2.890 2.700 2.700 746,302 -0.17(-5.92%)
Sep 19, 2023 2.760 2.890 2.660 2.870 1,102,103 +0.16(+5.90%)
Sep 18, 2023 2.920 2.925 2.680 2.710 2,043,045 -0.21(-7.19%)
Sep 15, 2023 2.790 2.959 2.730 2.920 1,983,696 +0.13(+4.66%)
Sep 14, 2023 2.680 2.930 2.649 2.790 2,116,731 +0.12(+4.49%)
Sep 13, 2023 2.640 2.820 2.585 2.670 1,902,205 +0.06(+2.30%)
Sep 12, 2023 2.450 2.640 2.430 2.610 1,450,828 +0.18(+7.41%)
Sep 11, 2023 2.460 2.460 2.410 2.430 403,703 -0.02(-0.82%)
Sep 08, 2023 2.450 2.490 2.410 2.450 607,073 -0.01(-0.41%)
Sep 07, 2023 2.470 2.480 2.420 2.460 790,524 -0.03(-1.20%)
Sep 06, 2023 2.510 2.540 2.400 2.490 836,255 -0.02(-0.80%)
Sep 05, 2023 2.650 2.650 2.510 2.510 584,297 -0.14(-5.28%)
Sep 01, 2023 2.540 2.650 2.540 2.650 918,532 +0.12(+4.74%)
Aug 31, 2023 2.480 2.605 2.475 2.530 765,618 +0.03(+1.20%)
Aug 30, 2023 2.480 2.500 2.385 2.500 654,203 +0.03(+1.21%)
Aug 29, 2023 2.400 2.510 2.368 2.470 747,349 +0.07(+2.92%)
Aug 28, 2023 2.410 2.470 2.340 2.400 1,050,590 +0.00(+0.00%)
Aug 25, 2023 2.460 2.480 2.390 2.400 697,933 -0.05(-2.04%)
Aug 24, 2023 2.560 2.570 2.440 2.450 678,606 -0.10(-3.92%)
Aug 23, 2023 2.580 2.660 2.540 2.550 606,899 -0.03(-1.16%)
Aug 22, 2023 2.570 2.640 2.495 2.580 786,097 +0.02(+0.78%)
Aug 21, 2023 2.670 2.670 2.550 2.560 914,032 -0.09(-3.40%)
Aug 18, 2023 2.690 2.758 2.630 2.650 697,304 -0.04(-1.49%)
Aug 17, 2023 2.740 2.740 2.650 2.690 786,627 -0.03(-1.10%)
Aug 16, 2023 2.800 2.820 2.670 2.720 1,156,919 -0.09(-3.20%)
Aug 15, 2023 2.980 2.980 2.800 2.810 1,316,087 -0.17(-5.70%)
Aug 14, 2023 3.010 3.040 2.851 2.980 1,151,913 -0.03(-1.00%)
Aug 11, 2023 3.050 3.355 3.000 3.010 2,170,715 -0.03(-0.99%)
Aug 10, 2023 3.060 3.290 2.910 3.040 2,252,159 +0.09(+3.05%)
Aug 09, 2023 3.030 3.030 2.890 2.950 1,974,917 -0.06(-1.99%)
Aug 08, 2023 3.050 3.160 2.990 3.010 1,532,128 -0.04(-1.31%)
Aug 07, 2023 3.160 3.160 3.010 3.050 867,797 -0.09(-2.87%)
Aug 04, 2023 3.170 3.240 3.105 3.140 852,198 +0.03(+0.96%)
Aug 03, 2023 3.050 3.160 3.040 3.110 927,419 +0.06(+1.97%)
Aug 02, 2023 3.150 3.150 3.000 3.050 1,005,706 -0.12(-3.79%)
Aug 01, 2023 3.350 3.370 3.150 3.170 1,231,011 -0.14(-4.23%)
Jul 31, 2023 3.300 3.420 3.245 3.310 1,191,466 +0.06(+1.85%)
Jul 28, 2023 3.030 3.280 3.030 3.250 1,973,714 +0.26(+8.70%)
Jul 27, 2023 3.060 3.080 2.980 2.990 961,298 -0.06(-1.97%)
Jul 26, 2023 3.010 3.070 2.950 3.050 1,112,417 +0.05(+1.67%)
Jul 25, 2023 3.070 3.090 2.990 3.000 1,307,730 -0.09(-2.91%)
Jul 24, 2023 3.180 3.205 3.040 3.090 1,177,643 -0.05(-1.59%)
Jul 21, 2023 3.230 3.230 3.090 3.140 1,171,208 -0.04(-1.26%)
Jul 20, 2023 3.190 3.275 3.160 3.180 879,444 -0.02(-0.63%)
Jul 19, 2023 3.190 3.309 3.170 3.200 1,355,050 +0.05(+1.59%)
Jul 18, 2023 3.160 3.250 3.109 3.150 1,161,164 -0.03(-0.94%)
Jul 17, 2023 3.320 3.380 3.160 3.180 1,272,613 -0.10(-3.05%)
Jul 14, 2023 3.360 3.465 3.270 3.280 1,081,247 -0.11(-3.24%)
Jul 13, 2023 3.370 3.425 3.300 3.390 2,268,454 +0.07(+2.11%)
Jul 12, 2023 3.430 3.460 3.310 3.320 1,159,544 -0.06(-1.78%)
Jul 11, 2023 3.420 3.485 3.330 3.380 1,096,488 -0.06(-1.74%)
Jul 10, 2023 3.310 3.450 3.290 3.440 1,390,226 +0.15(+4.56%)
Jul 07, 2023 3.340 3.400 3.275 3.290 851,056 -0.07(-2.08%)
Jul 06, 2023 3.420 3.420 3.200 3.360 1,875,777 -0.04(-1.18%)
Jul 05, 2023 3.480 3.510 3.355 3.400 1,385,708 -0.05(-1.45%)
Jul 03, 2023 3.570 3.580 3.410 3.450 671,117 -0.08(-2.27%)
Jun 30, 2023 3.600 3.630 3.470 3.530 1,285,306 +0.03(+0.86%)
Jun 29, 2023 3.580 3.640 3.490 3.500 1,612,451 -0.09(-2.51%)
Jun 28, 2023 3.730 3.740 3.520 3.590 2,120,236 -0.10(-2.71%)
Jun 27, 2023 3.450 3.710 3.320 3.690 4,065,664 +0.24(+6.96%)
Jun 26, 2023 3.920 3.920 3.450 3.450 3,304,824 -0.46(-11.76%)
Jun 23, 2023 4.180 4.200 3.890 3.910 8,847,191 -0.25(-6.01%)
Jun 22, 2023 4.200 4.300 4.160 4.160 1,282,347 -0.03(-0.72%)
Jun 21, 2023 4.050 4.260 3.980 4.190 2,752,151 +0.11(+2.70%)
Jun 20, 2023 4.040 4.180 4.010 4.080 1,857,516 +0.08(+2.00%)
Jun 16, 2023 4.090 4.110 3.980 4.000 13,917,174 -0.08(-2.08%)
Jun 15, 2023 4.080 4.130 4.000 4.085 1,593,241 +0.04(+0.86%)
Jun 14, 2023 4.050 4.190 3.982 4.050 2,450,892 +0.05(+1.25%)
Jun 13, 2023 3.990 4.130 3.975 4.000 1,689,194 +0.03(+0.76%)
Jun 12, 2023 4.040 4.099 3.890 3.970 2,351,167 -0.03(-0.75%)
Jun 09, 2023 4.100 4.100 3.970 4.000 1,226,052 -0.09(-2.20%)
Jun 08, 2023 4.050 4.150 4.015 4.090 1,569,430 -0.01(-0.24%)
Jun 07, 2023 4.170 4.231 4.065 4.100 1,196,274 -0.10(-2.38%)
Jun 06, 2023 4.270 4.290 4.130 4.200 1,175,834 -0.07(-1.64%)
Jun 05, 2023 4.270 4.470 4.235 4.270 1,404,598 +0.01(+0.23%)
Jun 02, 2023 4.210 4.270 4.100 4.260 1,391,214 +0.11(+2.65%)
Jun 01, 2023 4.060 4.240 3.970 4.150 1,827,010 +0.11(+2.72%)
May 31, 2023 4.030 4.160 3.975 4.040 2,165,403 +0.04(+1.00%)
May 30, 2023 4.150 4.170 3.980 4.000 1,426,198 -0.09(-2.20%)
May 26, 2023 4.210 4.255 4.060 4.090 1,116,758 -0.12(-2.85%)
May 25, 2023 4.350 4.350 4.180 4.210 1,295,655 -0.08(-1.86%)
May 24, 2023 4.440 4.440 4.205 4.290 1,306,351 -0.14(-3.16%)
May 23, 2023 4.460 4.800 4.380 4.430 1,583,376 -0.05(-1.12%)
May 22, 2023 4.550 4.610 4.420 4.480 1,274,802 -0.01(-0.22%)
May 19, 2023 4.450 4.640 4.435 4.490 1,106,820 +0.04(+0.90%)
May 18, 2023 4.630 4.630 4.290 4.450 1,829,084 -0.15(-3.26%)
May 17, 2023 4.660 4.730 4.540 4.600 1,202,365 -0.05(-1.08%)
May 16, 2023 4.860 4.890 4.650 4.650 1,456,888 -0.20(-4.12%)
May 15, 2023 5.150 5.330 4.810 4.850 1,891,685 -0.24(-4.72%)
May 12, 2023 5.390 5.550 5.000 5.090 1,521,123 -0.24(-4.50%)
May 11, 2023 5.000 5.450 5.000 5.330 1,742,122 +0.35(+7.03%)
May 10, 2023 4.970 5.090 4.775 4.980 1,296,423 +0.04(+0.81%)
May 09, 2023 4.910 5.040 4.790 4.940 922,387 +0.02(+0.41%)
May 08, 2023 4.950 4.975 4.790 4.920 946,739 -0.02(-0.40%)
May 05, 2023 4.980 5.115 4.910 4.940 1,006,299 +0.00(+0.00%)
May 04, 2023 4.930 5.016 4.730 4.940 995,274 -0.04(-0.80%)
May 03, 2023 4.730 5.125 4.660 4.980 1,478,750 +0.24(+5.06%)
May 02, 2023 4.880 4.960 4.730 4.740 1,278,562 -0.18(-3.66%)
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.