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

Applied Genetic Tech (NQ: AGTC )

0.3936 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2022 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, 2018 4.700 4.850 4.550 4.575 76,952 -0.15(-3.17%)
Apr 27, 2018 4.850 4.850 4.700 4.725 41,741 -0.08(-1.56%)
Apr 26, 2018 4.700 4.900 4.700 4.800 39,381 +0.10(+2.13%)
Apr 25, 2018 4.800 4.850 4.650 4.700 49,634 -0.15(-3.09%)
Apr 24, 2018 5.100 5.150 4.850 4.850 87,351 -0.25(-4.90%)
Apr 23, 2018 4.950 5.245 4.929 5.100 75,837 +0.10(+2.00%)
Apr 20, 2018 5.050 5.050 4.920 5.000 51,509 +0.00(+0.00%)
Apr 19, 2018 5.050 5.100 4.900 5.000 79,002 -0.05(-0.99%)
Apr 18, 2018 5.350 5.500 4.955 5.050 194,435 -0.20(-3.81%)
Apr 17, 2018 4.900 5.450 4.900 5.250 276,688 +0.35(+7.14%)
Apr 16, 2018 5.050 5.050 4.705 4.900 103,522 -0.15(-2.97%)
Apr 13, 2018 4.650 5.100 4.650 5.050 256,115 +0.45(+9.78%)
Apr 12, 2018 4.050 4.700 4.050 4.600 220,667 +0.60(+15.00%)
Apr 11, 2018 3.850 4.350 3.850 4.000 132,198 +0.15(+3.90%)
Apr 10, 2018 3.750 4.000 3.750 3.850 62,844 +0.15(+4.05%)
Apr 09, 2018 3.900 4.100 3.700 3.700 63,990 +0.00(+0.00%)
Apr 06, 2018 3.905 3.950 3.700 3.700 96,476 -0.25(-6.33%)
Apr 05, 2018 4.000 4.100 3.950 3.950 45,711 +0.00(+0.00%)
Apr 04, 2018 3.750 4.000 3.750 3.950 29,366 +0.20(+5.33%)
Apr 03, 2018 3.750 3.875 3.750 3.750 39,916 +0.05(+1.35%)
Apr 02, 2018 3.750 3.900 3.600 3.700 125,868 -0.15(-3.90%)
Mar 29, 2018 3.850 3.850 3.850 0 -0.10(-2.53%)
Mar 28, 2018 4.150 4.150 3.850 3.950 90,828 -0.20(-4.82%)
Mar 27, 2018 4.350 4.400 4.100 4.150 32,279 -0.20(-4.60%)
Mar 26, 2018 4.200 4.350 4.050 4.350 68,677 +0.15(+3.57%)
Mar 23, 2018 4.400 4.600 4.150 4.200 67,988 -0.25(-5.62%)
Mar 22, 2018 4.400 4.500 4.297 4.450 50,715 +0.08(+1.71%)
Mar 21, 2018 4.150 4.400 4.150 4.375 34,245 +0.22(+5.42%)
Mar 20, 2018 4.300 4.400 4.000 4.150 109,615 -0.10(-2.35%)
Mar 19, 2018 4.500 4.600 4.200 4.250 80,545 -0.35(-7.61%)
Mar 16, 2018 4.650 4.700 4.500 4.600 60,843 +0.05(+1.10%)
Mar 15, 2018 4.550 4.750 4.400 4.550 88,035 +0.10(+2.25%)
Mar 14, 2018 4.450 4.550 4.350 4.450 56,672 +0.05(+1.14%)
Mar 13, 2018 4.350 4.500 4.300 4.400 25,347 +0.10(+2.33%)
Mar 12, 2018 4.450 4.600 4.300 4.300 117,022 -0.20(-4.44%)
Mar 09, 2018 4.900 4.900 4.500 4.500 103,296 -0.35(-7.22%)
Mar 08, 2018 4.800 4.900 4.650 4.850 106,092 +0.10(+2.11%)
Mar 07, 2018 5.000 4.750 287,806 +0.30(+6.74%)
Mar 06, 2018 4.300 4.550 4.250 4.450 125,719 +0.23(+5.33%)
Mar 05, 2018 4.050 4.250 3.950 4.225 242,694 +0.17(+4.32%)
Mar 02, 2018 3.900 4.100 3.900 4.050 34,859 +0.10(+2.53%)
Mar 01, 2018 3.900 3.950 3.750 3.950 125,211 +0.10(+2.60%)
Feb 28, 2018 3.650 3.900 3.600 3.850 162,046 +0.20(+5.48%)
Feb 27, 2018 3.750 3.800 3.650 3.650 77,528 -0.10(-2.67%)
Feb 26, 2018 3.800 3.900 3.700 3.750 129,067 +0.00(+0.00%)
Feb 23, 2018 3.850 3.950 3.750 3.750 30,276 -0.10(-2.60%)
Feb 22, 2018 3.700 3.900 3.700 3.850 79,956 +0.15(+4.05%)
Feb 21, 2018 3.700 3.850 3.700 3.700 62,926 -0.05(-1.33%)
Feb 20, 2018 3.750 3.800 3.700 3.750 24,034 +0.00(+0.00%)
Feb 16, 2018 3.750 3.750 3.750 0 -0.05(-1.32%)
Feb 15, 2018 3.800 3.900 3.750 3.800 63,612 +0.00(+0.00%)
Feb 14, 2018 3.750 3.900 3.700 3.800 55,555 +0.00(+0.00%)
Feb 13, 2018 3.900 3.950 3.700 3.800 142,001 -0.05(-1.30%)
Feb 12, 2018 3.900 3.950 3.750 3.850 65,430 -0.10(-2.53%)
Feb 09, 2018 4.050 4.250 3.850 3.950 225,574 -0.30(-7.06%)
Feb 08, 2018 4.350 4.500 4.150 4.250 62,947 +0.00(+0.00%)
Feb 07, 2018 4.100 4.350 4.100 4.250 76,631 +0.20(+4.94%)
Feb 06, 2018 3.900 4.250 3.800 4.050 87,694 -0.10(-2.41%)
Feb 05, 2018 4.300 4.300 4.000 4.150 133,377 -0.15(-3.49%)
Feb 02, 2018 4.500 4.500 4.300 4.300 50,026 -0.25(-5.49%)
Feb 01, 2018 4.900 4.900 4.350 4.550 167,504 -0.40(-8.08%)
Jan 31, 2018 5.200 5.500 4.800 4.950 145,687 -0.25(-4.81%)
Jan 30, 2018 5.350 5.429 4.900 5.200 295,929 +0.00(+0.00%)
Jan 29, 2018 4.650 5.200 4.650 5.200 290,183 +0.50(+10.64%)
Jan 26, 2018 4.800 4.850 4.650 4.700 152,668 +0.00(+0.00%)
Jan 25, 2018 4.300 4.700 4.300 4.700 125,720 +0.40(+9.30%)
Jan 24, 2018 4.250 4.400 4.200 4.300 170,077 +0.05(+1.18%)
Jan 23, 2018 4.150 4.250 4.100 4.250 77,974 +0.10(+2.41%)
Jan 22, 2018 4.100 4.200 4.100 4.150 31,615 +0.05(+1.22%)
Jan 19, 2018 3.950 4.150 3.950 4.100 57,834 +0.10(+2.50%)
Jan 18, 2018 4.000 4.050 3.900 4.000 51,910 +0.05(+1.27%)
Jan 17, 2018 4.100 4.143 3.950 3.950 65,751 -0.05(-1.25%)
Jan 16, 2018 4.150 4.250 4.000 4.000 116,929 -0.20(-4.76%)
Jan 12, 2018 4.200 4.200 4.200 0 -0.10(-2.33%)
Jan 11, 2018 4.300 4.350 4.250 4.300 36,507 +0.00(+0.00%)
Jan 10, 2018 4.200 4.300 4.050 4.300 93,556 +0.10(+2.38%)
Jan 09, 2018 4.350 4.450 4.200 4.200 69,720 -0.15(-3.45%)
Jan 08, 2018 4.300 4.500 4.200 4.350 129,289 +0.05(+1.16%)
Jan 05, 2018 4.150 4.400 4.150 4.300 112,186 +0.20(+4.88%)
Jan 04, 2018 3.950 4.100 3.950 4.100 191,967 +0.20(+5.13%)
Jan 03, 2018 3.800 4.050 3.800 3.900 220,549 +0.15(+4.00%)
Jan 02, 2018 3.600 3.800 3.550 3.750 161,026 +0.15(+4.17%)
Dec 29, 2017 3.600 3.600 3.600 0 -0.07(-2.04%)
Dec 28, 2017 3.700 3.750 3.650 3.675 101,456 -0.03(-0.68%)
Dec 27, 2017 3.600 3.750 3.600 3.700 253,207 +0.05(+1.37%)
Dec 26, 2017 3.550 3.700 3.550 3.650 75,035 +0.05(+1.39%)
Dec 22, 2017 3.650 3.750 3.550 3.600 166,231 -0.10(-2.70%)
Dec 21, 2017 3.600 3.714 3.550 3.700 94,067 +0.10(+2.78%)
Dec 20, 2017 3.750 3.750 3.550 3.600 139,248 -0.15(-4.00%)
Dec 19, 2017 3.650 3.800 3.550 3.750 81,531 +0.15(+4.17%)
Dec 18, 2017 3.550 3.650 3.450 3.600 157,178 +0.10(+2.86%)
Dec 15, 2017 3.600 3.650 3.500 3.500 76,660 -0.12(-3.45%)
Dec 14, 2017 3.550 3.700 3.500 3.625 162,030 +0.05(+1.40%)
Dec 13, 2017 3.550 3.695 3.500 3.575 111,511 -0.02(-0.69%)
Dec 12, 2017 3.800 3.800 3.600 3.600 93,587 -0.15(-4.00%)
Dec 11, 2017 3.850 3.850 3.750 3.750 59,189 -0.08(-1.96%)
Dec 08, 2017 3.850 4.000 3.800 3.825 125,562 -0.02(-0.65%)
Dec 07, 2017 3.900 3.950 3.750 3.850 92,974 -0.05(-1.28%)
Dec 06, 2017 3.850 3.950 3.800 3.900 44,746 +0.02(+0.65%)
Dec 05, 2017 3.764 3.900 3.750 3.875 77,263 +0.12(+3.33%)
Dec 04, 2017 3.850 3.855 3.750 3.750 48,737 -0.05(-1.32%)
Dec 01, 2017 3.700 3.950 3.700 3.800 109,951 +0.05(+1.33%)
Nov 30, 2017 3.900 4.000 3.750 3.750 116,516 -0.20(-5.06%)
Nov 29, 2017 3.950 4.075 3.850 3.950 101,879 -0.05(-1.25%)
Nov 28, 2017 3.950 4.000 3.850 4.000 50,707 +0.15(+3.90%)
Nov 27, 2017 4.050 4.050 3.850 3.850 56,730 -0.15(-3.75%)
Nov 24, 2017 3.850 4.000 3.809 4.000 24,160 +0.15(+3.90%)
Nov 22, 2017 3.800 4.000 3.750 3.850 81,907 +0.05(+1.32%)
Nov 21, 2017 3.850 4.000 3.800 3.800 36,955 +0.00(+0.00%)
Nov 20, 2017 4.000 4.000 3.750 3.800 53,694 -0.15(-3.80%)
Nov 17, 2017 3.800 4.000 3.800 3.950 96,055 +0.15(+3.95%)
Nov 16, 2017 3.800 3.900 3.775 3.800 75,224 +0.00(+0.00%)
Nov 15, 2017 3.750 3.850 3.712 3.800 84,114 -0.05(-1.30%)
Nov 14, 2017 3.750 3.850 3.650 3.850 88,178 +0.10(+2.67%)
Nov 13, 2017 3.750 3.850 3.600 3.750 82,700 -0.02(-0.66%)
Nov 10, 2017 3.700 3.800 3.600 3.775 81,238 +0.12(+3.42%)
Nov 09, 2017 3.600 3.850 3.550 3.650 184,485 +0.05(+1.39%)
Nov 08, 2017 3.300 3.850 3.300 3.600 174,150 +0.20(+5.88%)
Nov 07, 2017 3.450 3.500 3.250 3.400 103,009 -0.05(-1.45%)
Nov 06, 2017 3.450 3.500 3.350 3.450 85,060 +0.05(+1.47%)
Nov 03, 2017 3.400 3.550 3.400 3.400 61,718 -0.05(-1.45%)
Nov 02, 2017 3.500 3.550 3.450 3.450 47,339 -0.10(-2.82%)
Nov 01, 2017 3.400 3.550 3.250 3.550 176,886 +0.15(+4.41%)
Oct 31, 2017 3.700 3.750 3.400 3.400 301,468 -0.30(-8.11%)
Oct 30, 2017 3.700 3.850 3.700 3.700 55,836 -0.10(-2.63%)
Oct 27, 2017 3.800 3.900 3.700 3.800 107,902 +0.00(+0.00%)
Oct 26, 2017 3.750 3.850 3.700 3.800 92,402 +0.00(+0.00%)
Oct 25, 2017 3.900 3.950 3.750 3.800 72,904 -0.05(-1.30%)
Oct 24, 2017 3.850 3.900 3.750 3.850 88,897 +0.00(+0.00%)
Oct 23, 2017 4.000 4.100 3.850 3.850 45,339 -0.20(-4.94%)
Oct 20, 2017 3.850 4.100 3.750 4.050 124,825 +0.15(+3.85%)
Oct 19, 2017 3.900 3.950 3.800 3.900 82,142 -0.02(-0.64%)
Oct 18, 2017 3.900 4.000 3.800 3.925 101,103 +0.07(+1.95%)
Oct 17, 2017 3.750 3.950 3.700 3.850 151,464 +0.05(+1.32%)
Oct 16, 2017 3.900 3.900 3.700 3.800 117,744 -0.05(-1.30%)
Oct 13, 2017 3.950 4.100 3.800 3.850 149,765 -0.05(-1.28%)
Oct 12, 2017 3.750 4.000 3.750 3.900 139,315 +0.15(+4.00%)
Oct 11, 2017 3.850 4.000 3.750 3.750 95,535 -0.15(-3.85%)
Oct 10, 2017 4.050 4.100 3.800 3.900 321,950 -0.15(-3.70%)
Oct 09, 2017 4.050 4.100 3.950 4.050 42,779 +0.05(+1.25%)
Oct 06, 2017 4.050 4.200 4.000 4.000 62,502 +0.00(+0.00%)
Oct 05, 2017 4.100 4.250 3.950 4.000 188,394 -0.10(-2.44%)
Oct 04, 2017 4.200 4.250 4.100 4.100 177,929 -0.05(-1.20%)
Oct 03, 2017 4.150 4.200 4.050 4.150 143,642 +0.05(+1.22%)
Oct 02, 2017 4.000 4.150 3.950 4.100 151,053 +0.15(+3.80%)
Sep 29, 2017 3.750 4.100 3.716 3.950 268,667 +0.20(+5.33%)
Sep 28, 2017 3.750 3.800 3.700 3.750 122,109 +0.05(+1.35%)
Sep 27, 2017 3.700 3.850 3.623 3.700 153,032 +0.05(+1.37%)
Sep 26, 2017 3.700 3.700 3.550 3.650 134,572 +0.00(+0.00%)
Sep 25, 2017 3.700 3.800 3.650 3.650 215,138 +0.00(+0.00%)
Sep 22, 2017 3.600 3.650 3.600 3.650 93,117 +0.05(+1.39%)
Sep 21, 2017 3.650 3.650 3.550 3.600 169,346 -0.05(-1.37%)
Sep 20, 2017 3.700 3.750 3.650 3.650 144,858 -0.10(-2.67%)
Sep 19, 2017 3.850 3.895 3.650 3.750 261,232 +0.00(+0.00%)
Sep 18, 2017 3.700 3.900 3.650 3.750 614,154 +0.20(+5.63%)
Sep 15, 2017 3.750 3.750 3.500 3.550 493,506 -0.15(-4.05%)
Sep 14, 2017 4.100 4.100 3.700 3.700 625,554 -0.35(-8.64%)
Sep 13, 2017 4.550 4.561 3.950 4.050 926,992 -0.90(-18.18%)
Sep 12, 2017 4.800 5.100 4.650 4.950 212,173 +0.25(+5.32%)
Sep 11, 2017 4.700 4.800 4.600 4.700 162,436 +0.05(+1.08%)
Sep 08, 2017 4.700 4.800 4.525 4.650 139,418 -0.05(-1.06%)
Sep 07, 2017 4.700 4.700 4.625 4.700 45,239 +0.05(+1.08%)
Sep 06, 2017 4.550 4.725 4.500 4.650 111,042 +0.15(+3.33%)
Sep 05, 2017 4.750 4.800 4.450 4.500 201,357 -0.20(-4.26%)
Sep 01, 2017 4.550 4.700 4.550 4.700 99,356 +0.10(+2.17%)
Aug 31, 2017 4.600 4.650 4.550 4.600 42,742 +0.05(+1.10%)
Aug 30, 2017 4.550 4.600 4.500 4.550 54,967 +0.00(+0.00%)
Aug 29, 2017 4.500 4.650 4.500 4.550 112,281 +0.05(+1.11%)
Aug 28, 2017 4.650 4.650 4.500 4.500 83,054 -0.05(-1.10%)
Aug 25, 2017 4.650 4.720 4.500 4.550 119,581 -0.05(-1.09%)
Aug 24, 2017 4.600 4.650 4.550 4.600 71,188 +0.00(+0.00%)
Aug 23, 2017 4.550 4.625 4.550 4.600 69,863 -0.05(-1.08%)
Aug 22, 2017 4.650 4.750 4.595 4.650 79,310 +0.05(+1.09%)
Aug 21, 2017 4.750 4.800 4.550 4.600 77,151 -0.20(-4.17%)
Aug 18, 2017 5.300 5.300 4.750 4.800 91,427 -0.45(-8.57%)
Aug 17, 2017 5.100 5.300 4.950 5.250 177,787 +0.15(+2.94%)
Aug 16, 2017 5.050 5.300 5.000 5.100 106,795 +0.10(+2.00%)
Aug 15, 2017 5.150 5.180 5.000 5.000 58,047 -0.20(-3.85%)
Aug 14, 2017 5.000 5.300 5.000 5.200 99,158 +0.25(+5.05%)
Aug 11, 2017 5.000 5.150 4.950 4.950 120,931 -0.10(-1.98%)
Aug 10, 2017 5.000 5.100 4.900 5.050 146,484 +0.05(+1.00%)
Aug 09, 2017 4.900 5.100 4.850 5.000 255,288 +0.10(+2.04%)
Aug 08, 2017 5.000 5.050 4.850 4.900 187,802 -0.10(-2.00%)
Aug 07, 2017 4.850 5.050 4.800 5.000 148,959 +0.00(+0.00%)
Aug 04, 2017 4.550 5.050 4.550 5.000 229,593 +0.50(+11.11%)
Aug 03, 2017 4.600 4.600 4.500 4.500 91,023 -0.15(-3.23%)
Aug 02, 2017 4.650 4.750 4.500 4.650 148,793 +0.05(+1.09%)
Aug 01, 2017 4.750 4.750 4.500 4.600 162,816 -0.15(-3.16%)
Jul 31, 2017 4.750 4.800 4.625 4.750 128,151 +0.05(+1.06%)
Jul 28, 2017 4.750 4.750 4.650 4.700 182,437 -0.05(-1.05%)
Jul 27, 2017 5.050 5.100 4.750 4.750 79,160 -0.35(-6.86%)
Jul 26, 2017 5.000 5.150 4.900 5.100 94,138 +0.15(+3.03%)
Jul 25, 2017 5.050 5.200 4.939 4.950 126,497 -0.10(-1.98%)
Jul 24, 2017 4.750 5.050 4.700 5.050 147,144 +0.30(+6.32%)
Jul 21, 2017 4.650 4.900 4.650 4.750 162,407 +0.15(+3.26%)
Jul 20, 2017 5.090 4.600 4.600 206,948 -0.35(-7.07%)
Jul 19, 2017 4.600 5.000 4.600 4.950 179,854 +0.25(+5.32%)
Jul 18, 2017 4.900 4.950 4.650 4.700 183,237 -0.20(-4.08%)
Jul 17, 2017 4.950 5.050 4.850 4.900 120,636 +0.00(+0.00%)
Jul 14, 2017 4.900 5.000 4.850 4.900 142,782 +0.00(+0.00%)
Jul 13, 2017 4.900 4.950 4.800 4.900 188,389 +0.05(+1.03%)
Jul 12, 2017 4.800 5.000 4.800 4.850 157,644 +0.05(+1.04%)
Jul 11, 2017 4.950 5.000 4.800 4.800 161,183 -0.20(-4.00%)
Jul 10, 2017 5.000 5.100 4.900 5.000 298,615 -0.05(-0.99%)
Jul 07, 2017 5.100 5.100 5.000 5.050 108,739 +0.00(+0.00%)
Jul 06, 2017 5.100 5.150 4.900 5.050 323,439 +0.00(+0.00%)
Jul 05, 2017 5.100 5.175 5.000 5.050 160,269 +0.00(+0.00%)
Jul 03, 2017 5.100 5.300 5.000 5.050 122,893 -0.05(-0.98%)
Jun 30, 2017 5.050 5.150 5.000 5.100 129,739 +0.00(+0.00%)
Jun 29, 2017 5.200 5.300 5.050 5.100 205,090 -0.10(-1.92%)
Jun 28, 2017 5.400 5.450 5.200 5.200 380,386 -0.20(-3.70%)
Jun 27, 2017 5.800 5.850 5.400 5.400 206,528 -0.35(-6.09%)
Jun 26, 2017 5.550 5.800 5.500 5.750 337,638 +0.30(+5.50%)
Jun 23, 2017 5.900 5.400 5.450 2,000,189 -0.10(-1.80%)
Jun 22, 2017 5.700 6.050 5.500 5.550 344,662 -0.10(-1.77%)
Jun 21, 2017 5.300 5.700 5.200 5.650 192,505 +0.40(+7.62%)
Jun 20, 2017 5.250 5.352 5.100 5.250 223,526 +0.05(+0.96%)
Jun 19, 2017 5.050 5.250 5.050 5.200 315,278 +0.15(+2.97%)
Jun 16, 2017 5.100 5.150 4.900 5.050 361,540 -0.10(-1.94%)
Jun 15, 2017 5.200 5.300 5.150 5.150 187,194 -0.05(-0.96%)
Jun 14, 2017 5.050 5.250 5.000 5.200 166,188 +0.15(+2.97%)
Jun 13, 2017 5.000 5.100 4.900 5.050 87,577 +0.10(+2.02%)
Jun 12, 2017 5.200 5.208 4.950 4.950 154,505 -0.30(-5.71%)
Jun 09, 2017 4.950 5.450 4.900 5.250 309,049 +0.25(+5.00%)
Jun 08, 2017 4.950 5.000 4.800 5.000 82,150 +0.15(+3.09%)
Jun 07, 2017 4.950 5.100 4.850 4.850 91,758 +0.00(+0.00%)
Jun 06, 2017 4.700 4.975 4.700 4.850 108,947 +0.02(+0.52%)
Jun 05, 2017 5.050 5.050 4.800 4.825 165,912 -0.27(-5.39%)
Jun 02, 2017 5.200 5.250 5.050 5.100 106,400 -0.10(-1.92%)
Jun 01, 2017 5.150 5.300 5.150 5.200 180,174 +0.00(+0.00%)
May 31, 2017 5.200 5.250 5.150 5.200 118,754 +0.00(+0.00%)
May 30, 2017 5.350 5.350 5.050 5.200 209,843 -0.15(-2.80%)
May 26, 2017 5.400 5.500 5.150 5.350 166,816 -0.10(-1.83%)
May 25, 2017 5.400 5.600 5.280 5.450 171,620 +0.10(+1.87%)
May 24, 2017 5.300 5.400 5.250 5.350 104,464 +0.00(+0.00%)
May 23, 2017 5.450 5.450 5.250 5.350 75,514 -0.05(-0.93%)
May 22, 2017 5.200 5.400 5.200 5.400 110,496 +0.15(+2.86%)
May 19, 2017 5.150 5.300 5.100 5.250 157,523 +0.15(+2.94%)
May 18, 2017 5.450 5.500 5.000 5.100 211,692 -0.35(-6.42%)
May 17, 2017 5.700 5.700 5.425 5.450 117,770 -0.35(-6.03%)
May 16, 2017 5.850 5.850 5.550 5.800 92,205 +0.00(+0.00%)
May 15, 2017 5.850 5.900 5.550 5.800 201,553 +0.00(+0.00%)
May 12, 2017 5.650 5.850 5.550 5.800 120,099 +0.15(+2.65%)
May 11, 2017 5.750 5.900 5.250 5.650 278,451 -0.30(-5.04%)
May 10, 2017 5.950 6.050 5.850 5.950 152,452 +0.00(+0.00%)
May 09, 2017 5.900 6.000 5.750 5.950 115,160 +0.10(+1.71%)
May 08, 2017 5.700 5.950 5.625 5.850 107,856 +0.10(+1.74%)
May 05, 2017 5.650 5.800 5.600 5.750 75,913 +0.05(+0.88%)
May 04, 2017 5.700 5.750 5.600 5.700 105,838 +0.00(+0.00%)
May 03, 2017 5.650 5.750 5.600 5.700 125,357 +0.10(+1.79%)
May 02, 2017 5.750 6.000 5.600 5.600 74,512 -0.20(-3.45%)
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.