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 +0.030 (+2.31%)
Streaming Delayed 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 (%)
Apr 30, 2020 8.560 8.680 8.025 8.160 100,351 -0.44(-5.12%)
Apr 29, 2020 8.840 8.840 8.480 8.600 106,802 +0.16(+1.90%)
Apr 28, 2020 8.840 9.000 8.080 8.440 138,006 +0.08(+0.96%)
Apr 27, 2020 8.080 8.640 7.640 8.360 167,713 +0.48(+6.09%)
Apr 24, 2020 7.600 8.080 7.440 7.880 116,950 +0.44(+5.91%)
Apr 23, 2020 7.640 7.920 7.400 7.440 74,618 -0.32(-4.12%)
Apr 22, 2020 7.840 7.840 7.320 7.760 66,653 +0.08(+1.04%)
Apr 21, 2020 7.240 7.720 7.080 7.680 79,370 +0.20(+2.67%)
Apr 20, 2020 7.520 7.760 6.680 7.480 114,533 -0.12(-1.58%)
Apr 17, 2020 7.280 7.747 7.120 7.600 132,925 +0.44(+6.15%)
Apr 16, 2020 7.160 7.400 6.860 7.160 73,388 +0.00(+0.00%)
Apr 15, 2020 7.320 7.320 6.720 7.160 106,179 -0.32(-4.28%)
Apr 14, 2020 7.600 8.000 7.360 7.480 116,429 +0.08(+1.08%)
Apr 13, 2020 6.720 7.560 6.400 7.400 148,566 +0.76(+11.45%)
Apr 09, 2020 7.000 7.000 6.240 6.640 242,700 +0.04(+0.61%)
Apr 08, 2020 6.640 7.040 6.400 6.600 128,901 +0.08(+1.23%)
Apr 07, 2020 6.640 6.880 6.280 6.520 144,242 +0.04(+0.62%)
Apr 06, 2020 6.360 6.600 6.120 6.480 262,759 +0.52(+8.72%)
Apr 03, 2020 6.440 6.640 5.920 5.960 108,100 -0.48(-7.45%)
Apr 02, 2020 6.920 7.120 6.160 6.440 198,375 -0.48(-6.94%)
Apr 01, 2020 7.840 7.840 6.800 6.920 172,018 -1.20(-14.78%)
Mar 31, 2020 7.360 8.480 7.120 8.120 169,160 +0.72(+9.73%)
Mar 30, 2020 7.280 7.400 6.720 7.400 126,965 +0.16(+2.21%)
Mar 27, 2020 7.840 7.960 7.200 7.240 115,550 -0.76(-9.50%)
Mar 26, 2020 8.120 8.120 7.760 8.000 158,031 -0.16(-1.96%)
Mar 25, 2020 8.400 8.680 7.560 8.160 227,556 -0.24(-2.86%)
Mar 24, 2020 7.840 8.400 7.240 8.400 272,041 +1.16(+16.02%)
Mar 23, 2020 8.440 9.000 6.920 7.240 378,636 -1.16(-13.81%)
Mar 20, 2020 6.600 9.280 6.480 8.400 1,323,300 +1.92(+29.63%)
Mar 19, 2020 5.200 6.480 4.960 6.480 207,550 +1.32(+25.58%)
Mar 18, 2020 5.280 5.680 4.880 5.160 275,271 -0.60(-10.42%)
Mar 17, 2020 5.280 6.000 4.600 5.760 336,940 +1.00(+21.01%)
Mar 16, 2020 5.320 5.400 4.160 4.760 550,155 -1.44(-23.23%)
Mar 13, 2020 5.800 6.200 5.000 6.200 416,050 +0.84(+15.67%)
Mar 12, 2020 5.640 6.000 4.200 5.360 513,875 -1.20(-18.29%)
Mar 11, 2020 7.320 7.760 6.440 6.560 275,052 -0.96(-12.77%)
Mar 10, 2020 8.160 8.640 7.200 7.520 379,268 -0.44(-5.53%)
Mar 09, 2020 9.200 9.320 7.920 7.960 293,018 -1.76(-18.11%)
Mar 06, 2020 10.04 10.48 9.680 9.720 219,350 -0.84(-7.95%)
Mar 05, 2020 11.00 11.20 10.24 10.56 189,728 -0.44(-4.00%)
Mar 04, 2020 10.60 11.08 10.28 11.00 181,429 +0.64(+6.18%)
Mar 03, 2020 10.12 11.12 10.00 10.36 237,065 +0.28(+2.78%)
Mar 02, 2020 10.24 10.36 9.800 10.08 179,602 +0.08(+0.80%)
Feb 28, 2020 9.920 10.32 9.320 10.00 427,125 -0.24(-2.34%)
Feb 27, 2020 10.60 11.08 10.12 10.24 262,096 -0.72(-6.57%)
Feb 26, 2020 11.24 11.48 10.52 10.96 267,902 -0.28(-2.49%)
Feb 25, 2020 11.60 11.64 10.60 11.24 406,886 -0.20(-1.75%)
Feb 24, 2020 10.88 11.68 10.40 11.44 329,340 +0.08(+0.70%)
Feb 21, 2020 11.12 11.60 10.84 11.36 383,125 -0.80(-6.58%)
Feb 20, 2020 10.52 12.36 10.20 12.16 691,166 +1.72(+16.48%)
Feb 19, 2020 10.88 11.08 10.08 10.44 386,539 -0.36(-3.33%)
Feb 18, 2020 9.200 11.16 9.160 10.80 831,389 +1.60(+17.39%)
Feb 14, 2020 8.840 9.360 8.520 9.200 264,475 +0.28(+3.14%)
Feb 13, 2020 8.960 8.960 8.640 8.920 83,367 -0.04(-0.45%)
Feb 12, 2020 8.840 9.120 8.760 8.960 120,751 +0.04(+0.45%)
Feb 11, 2020 8.840 9.360 8.600 8.920 161,162 +0.08(+0.90%)
Feb 10, 2020 8.960 9.360 8.680 8.840 206,808 -0.16(-1.78%)
Feb 07, 2020 8.600 9.400 8.480 9.000 311,025 +0.44(+5.14%)
Feb 06, 2020 8.640 8.720 8.480 8.560 98,590 +0.04(+0.47%)
Feb 05, 2020 8.480 8.680 8.320 8.520 182,762 +0.12(+1.43%)
Feb 04, 2020 8.680 8.800 8.200 8.400 159,102 -0.08(-0.94%)
Feb 03, 2020 8.200 9.040 8.040 8.480 312,598 +0.36(+4.43%)
Jan 31, 2020 8.280 8.360 7.960 8.120 207,725 -0.28(-3.33%)
Jan 30, 2020 8.240 8.440 8.040 8.400 164,305 +0.08(+0.96%)
Jan 29, 2020 8.560 8.600 8.200 8.320 94,378 -0.20(-2.35%)
Jan 28, 2020 8.280 8.600 8.260 8.520 111,312 +0.24(+2.90%)
Jan 27, 2020 8.240 8.520 8.080 8.280 183,928 -0.28(-3.27%)
Jan 24, 2020 9.040 9.080 8.400 8.560 195,000 -0.44(-4.89%)
Jan 23, 2020 9.040 9.240 8.400 9.000 191,193 +0.00(+0.00%)
Jan 22, 2020 9.480 9.514 8.800 9.000 315,450 -0.24(-2.60%)
Jan 21, 2020 9.280 9.680 9.000 9.240 361,146 +0.20(+2.21%)
Jan 17, 2020 9.360 9.560 8.880 9.040 172,250 -0.16(-1.74%)
Jan 16, 2020 9.200 10.00 9.000 9.200 526,869 +0.08(+0.88%)
Jan 15, 2020 8.400 9.120 8.280 9.120 275,555 +0.68(+8.06%)
Jan 14, 2020 8.560 8.560 8.200 8.440 199,813 -0.04(-0.47%)
Jan 13, 2020 8.640 8.880 8.360 8.480 270,063 +0.00(+0.00%)
Jan 10, 2020 8.720 8.720 8.080 8.480 279,050 -0.08(-0.93%)
Jan 09, 2020 8.400 8.840 8.320 8.560 288,527 +0.00(+0.00%)
Jan 08, 2020 8.520 8.520 7.920 8.560 300,387 +0.08(+0.94%)
Jan 07, 2020 8.400 8.960 8.160 8.480 350,839 +0.32(+3.92%)
Jan 06, 2020 8.040 8.200 7.720 8.160 223,564 +0.12(+1.49%)
Jan 03, 2020 8.400 8.400 7.680 8.040 472,000 -0.44(-5.19%)
Jan 02, 2020 8.800 8.840 8.280 8.480 303,020 -0.16(-1.85%)
Dec 31, 2019 8.600 9.000 8.360 8.640 378,300 -0.04(-0.46%)
Dec 30, 2019 9.440 9.560 8.480 8.680 503,899 -0.40(-4.41%)
Dec 27, 2019 9.480 10.32 9.028 9.080 752,150 -0.36(-3.81%)
Dec 26, 2019 9.880 10.36 8.880 9.440 656,988 -0.60(-5.98%)
Dec 24, 2019 9.560 10.44 9.340 10.04 898,800 +0.72(+7.73%)
Dec 23, 2019 8.720 9.920 8.320 9.320 1,686,267 +0.64(+7.37%)
Dec 20, 2019 6.680 9.560 6.640 8.680 4,757,175 +2.68(+44.67%)
Dec 19, 2019 6.040 6.160 5.840 6.000 373,937 +0.00(+0.00%)
Dec 18, 2019 6.400 6.560 5.920 6.000 354,827 -0.36(-5.66%)
Dec 17, 2019 6.960 6.999 6.320 6.360 240,299 -0.44(-6.47%)
Dec 16, 2019 6.720 6.840 6.600 6.800 322,112 +0.32(+4.94%)
Dec 13, 2019 6.920 7.200 6.160 6.480 460,400 -0.36(-5.26%)
Dec 12, 2019 6.840 7.040 6.400 6.840 622,566 -0.28(-3.93%)
Dec 11, 2019 5.400 7.360 5.400 7.120 3,258,674 +1.96(+37.98%)
Dec 10, 2019 5.080 5.280 4.960 5.160 106,004 +0.08(+1.57%)
Dec 09, 2019 5.480 5.680 5.000 5.080 152,677 -0.16(-3.05%)
Dec 06, 2019 5.040 5.440 5.040 5.240 198,750 +0.20(+3.97%)
Dec 05, 2019 4.600 5.920 4.440 5.040 566,298 +0.64(+14.55%)
Dec 04, 2019 4.720 4.880 4.320 4.400 240,077 -0.32(-6.78%)
Dec 03, 2019 5.000 5.240 4.640 4.720 117,714 -0.48(-9.23%)
Dec 02, 2019 5.360 5.400 5.000 5.200 115,930 -0.08(-1.52%)
Nov 29, 2019 4.800 5.320 4.780 5.280 171,550 +0.48(+10.00%)
Nov 27, 2019 4.520 4.920 4.441 4.800 150,700 +0.32(+7.14%)
Nov 26, 2019 4.280 4.560 4.160 4.480 143,883 +0.24(+5.66%)
Nov 25, 2019 4.240 4.560 4.200 4.240 152,428 +0.00(+0.00%)
Nov 22, 2019 4.240 4.280 4.120 4.240 123,375 +0.04(+0.95%)
Nov 21, 2019 4.200 4.240 4.080 4.200 67,006 +0.04(+0.96%)
Nov 20, 2019 4.080 4.240 4.040 4.160 111,130 +0.00(+0.00%)
Nov 19, 2019 4.160 4.360 4.120 4.160 122,726 -0.20(-4.59%)
Nov 18, 2019 4.400 4.520 4.080 4.360 458,038 +0.00(+0.00%)
Nov 15, 2019 4.520 4.520 4.280 4.360 88,050 -0.16(-3.54%)
Nov 14, 2019 4.520 4.520 4.360 4.520 64,578 +0.00(+0.00%)
Nov 13, 2019 4.480 4.600 4.400 4.520 76,953 +0.00(+0.00%)
Nov 12, 2019 4.560 4.760 4.480 4.520 99,595 -0.08(-1.74%)
Nov 11, 2019 4.560 4.680 4.520 4.600 94,933 +0.04(+0.88%)
Nov 08, 2019 4.520 4.640 4.400 4.560 133,500 +0.00(+0.00%)
Nov 07, 2019 4.640 4.880 4.440 4.560 142,991 -0.04(-0.87%)
Nov 06, 2019 4.720 4.880 4.480 4.600 161,800 -0.28(-5.74%)
Nov 05, 2019 4.880 4.920 4.840 4.880 87,315 +0.04(+0.83%)
Nov 04, 2019 4.920 5.000 4.840 4.840 152,372 -0.08(-1.63%)
Nov 01, 2019 4.720 4.960 4.720 4.920 174,625 +0.24(+5.13%)
Oct 31, 2019 4.840 4.880 4.600 4.680 177,657 -0.16(-3.31%)
Oct 30, 2019 5.000 5.080 4.800 4.840 113,359 -0.12(-2.42%)
Oct 29, 2019 5.160 5.160 4.960 4.960 118,200 -0.16(-3.13%)
Oct 28, 2019 5.080 5.280 5.040 5.120 129,639 +0.08(+1.59%)
Oct 25, 2019 5.000 5.120 4.840 5.040 148,050 +0.00(+0.00%)
Oct 24, 2019 5.040 5.080 4.920 5.040 106,865 +0.04(+0.80%)
Oct 23, 2019 5.080 5.160 4.840 5.000 163,354 -0.12(-2.34%)
Oct 22, 2019 5.280 5.320 4.920 5.120 246,252 -0.24(-4.48%)
Oct 21, 2019 5.480 5.480 5.200 5.360 436,520 -0.04(-0.74%)
Oct 18, 2019 5.520 5.572 5.200 5.400 258,675 +0.08(+1.50%)
Oct 17, 2019 5.600 5.600 5.200 5.320 163,608 -0.20(-3.62%)
Oct 16, 2019 5.560 5.680 5.400 5.520 127,286 -0.08(-1.43%)
Oct 15, 2019 5.520 5.720 5.482 5.600 149,600 +0.04(+0.72%)
Oct 14, 2019 5.760 5.760 5.400 5.560 179,664 -0.20(-3.47%)
Oct 11, 2019 5.600 5.880 5.360 5.760 168,300 +0.16(+2.86%)
Oct 10, 2019 5.640 5.640 5.400 5.600 110,742 -0.08(-1.41%)
Oct 09, 2019 5.760 5.800 5.600 5.680 67,170 +0.00(+0.00%)
Oct 08, 2019 5.920 5.920 5.640 5.680 100,065 -0.20(-3.40%)
Oct 07, 2019 5.680 6.120 5.600 5.880 166,129 +0.08(+1.38%)
Oct 04, 2019 5.640 5.800 5.440 5.800 175,075 +0.20(+3.57%)
Oct 03, 2019 5.840 5.880 5.520 5.600 163,998 -0.28(-4.76%)
Oct 02, 2019 5.600 5.880 5.360 5.880 150,312 +0.32(+5.76%)
Oct 01, 2019 6.120 6.160 5.520 5.560 273,877 -0.60(-9.74%)
Sep 30, 2019 6.120 6.320 6.000 6.160 203,487 +0.08(+1.32%)
Sep 27, 2019 6.440 6.600 6.000 6.080 574,400 -0.68(-10.06%)
Sep 26, 2019 7.760 8.000 5.960 6.760 7,207,900 +1.28(+23.36%)
Sep 25, 2019 5.120 5.560 5.040 5.480 114,481 +0.40(+7.87%)
Sep 24, 2019 5.600 5.720 5.040 5.080 257,994 -0.48(-8.63%)
Sep 23, 2019 5.680 6.040 5.480 5.560 303,450 -0.16(-2.80%)
Sep 20, 2019 5.480 5.920 5.440 5.720 337,775 +0.24(+4.38%)
Sep 19, 2019 6.440 6.440 5.440 5.480 349,342 -0.80(-12.74%)
Sep 18, 2019 6.960 6.960 5.880 6.280 336,607 -0.68(-9.77%)
Sep 17, 2019 7.120 7.440 6.960 6.960 142,792 -0.16(-2.25%)
Sep 16, 2019 6.800 7.240 6.720 7.120 116,916 +0.36(+5.33%)
Sep 13, 2019 6.840 7.174 6.600 6.760 142,100 +0.00(+0.00%)
Sep 12, 2019 7.160 7.200 6.720 6.760 193,860 -0.44(-6.11%)
Sep 11, 2019 7.320 7.880 7.080 7.200 270,770 -0.20(-2.70%)
Sep 10, 2019 6.880 7.520 6.440 7.400 237,844 +0.44(+6.32%)
Sep 09, 2019 7.000 7.920 6.920 6.960 416,634 +0.04(+0.58%)
Sep 06, 2019 6.840 7.300 6.480 6.920 736,600 +0.16(+2.37%)
Sep 05, 2019 6.080 6.880 5.880 6.760 546,781 +0.52(+8.33%)
Sep 04, 2019 5.200 7.680 5.120 6.240 2,890,359 +1.16(+22.83%)
Sep 03, 2019 4.800 5.080 4.640 5.080 224,592 +0.48(+10.43%)
Aug 30, 2019 4.640 4.720 4.400 4.600 83,400 -0.04(-0.86%)
Aug 29, 2019 4.480 4.640 4.480 4.640 47,399 +0.16(+3.57%)
Aug 28, 2019 4.440 4.560 4.280 4.480 64,582 +0.08(+1.82%)
Aug 27, 2019 4.400 4.720 4.360 4.400 112,363 -0.04(-0.90%)
Aug 26, 2019 4.320 4.440 4.240 4.440 122,267 +0.12(+2.78%)
Aug 23, 2019 4.520 4.640 4.280 4.320 178,450 -0.12(-2.70%)
Aug 22, 2019 4.480 4.720 4.400 4.440 166,726 -0.04(-0.89%)
Aug 21, 2019 4.520 4.760 4.360 4.480 126,125 +0.00(+0.00%)
Aug 20, 2019 4.480 4.560 4.360 4.480 85,390 +0.00(+0.00%)
Aug 19, 2019 4.760 4.800 4.280 4.480 182,180 -0.20(-4.27%)
Aug 16, 2019 4.480 4.876 4.440 4.680 158,425 +0.24(+5.41%)
Aug 15, 2019 4.760 4.920 4.320 4.440 123,049 -0.32(-6.72%)
Aug 14, 2019 4.840 4.920 4.600 4.760 147,028 -0.16(-3.25%)
Aug 13, 2019 4.880 5.000 4.800 4.920 87,280 +0.00(+0.00%)
Aug 12, 2019 4.760 5.080 4.720 4.920 121,742 +0.16(+3.36%)
Aug 09, 2019 4.720 5.000 4.640 4.760 269,400 +0.12(+2.59%)
Aug 08, 2019 4.320 4.760 4.320 4.640 228,302 +0.36(+8.41%)
Aug 07, 2019 4.240 4.360 4.120 4.280 112,464 +0.00(+0.00%)
Aug 06, 2019 4.240 4.360 4.080 4.280 108,686 +0.04(+0.94%)
Aug 05, 2019 4.400 4.400 4.080 4.240 144,917 -0.16(-3.64%)
Aug 02, 2019 4.200 4.480 4.080 4.400 109,075 +0.24(+5.77%)
Aug 01, 2019 4.440 4.560 4.120 4.160 150,222 -0.24(-5.45%)
Jul 31, 2019 4.560 4.760 4.400 4.400 157,960 -0.20(-4.35%)
Jul 30, 2019 4.600 4.800 4.440 4.600 214,036 +0.00(+0.00%)
Jul 29, 2019 4.440 4.640 4.160 4.600 310,480 +0.12(+2.68%)
Jul 26, 2019 4.760 4.760 4.280 4.480 456,975 -0.32(-6.67%)
Jul 25, 2019 3.800 4.840 3.800 4.800 936,172 +0.91(+23.41%)
Jul 24, 2019 4.480 4.560 3.080 3.890 2,525,151 -0.87(-18.29%)
Jul 23, 2019 5.560 6.200 4.680 4.760 2,956,029 -11.16(-70.10%)
Jul 22, 2019 15.96 16.40 15.44 15.92 108,549 +0.36(+2.31%)
Jul 19, 2019 15.80 16.23 15.44 15.56 96,575 -0.24(-1.52%)
Jul 18, 2019 16.24 16.89 15.68 15.80 101,924 -0.44(-2.71%)
Jul 17, 2019 16.92 17.04 16.12 16.24 69,375 -0.68(-4.02%)
Jul 16, 2019 17.80 17.88 16.56 16.92 99,109 -0.88(-4.94%)
Jul 15, 2019 18.12 18.28 17.44 17.80 88,801 -0.52(-2.84%)
Jul 12, 2019 18.32 18.88 18.00 18.32 76,775 +0.04(+0.22%)
Jul 11, 2019 18.60 18.60 18.12 18.28 71,937 -0.32(-1.72%)
Jul 10, 2019 18.68 18.88 18.24 18.60 52,072 +0.08(+0.43%)
Jul 09, 2019 18.04 19.32 18.04 18.52 151,746 +0.48(+2.66%)
Jul 08, 2019 17.80 18.32 17.44 18.04 78,951 +0.20(+1.12%)
Jul 05, 2019 17.96 18.56 17.28 17.84 197,675 +0.32(+1.83%)
Jul 03, 2019 17.24 17.60 16.72 17.52 45,900 +0.40(+2.34%)
Jul 02, 2019 17.08 17.46 16.72 17.12 91,347 +0.64(+3.88%)
Jul 01, 2019 16.84 17.28 16.32 16.48 201,506 -0.12(-0.72%)
Jun 28, 2019 15.96 16.72 15.69 16.60 247,950 +0.92(+5.87%)
Jun 27, 2019 14.64 15.88 14.64 15.68 108,095 +1.16(+7.99%)
Jun 26, 2019 15.00 15.48 14.44 14.52 122,386 -0.16(-1.09%)
Jun 25, 2019 15.28 15.40 14.64 14.68 117,900 -0.56(-3.67%)
Jun 24, 2019 16.12 16.20 15.04 15.24 111,339 -0.76(-4.75%)
Jun 21, 2019 16.00 16.40 15.40 16.00 161,250 -0.32(-1.96%)
Jun 20, 2019 16.60 16.80 16.28 16.32 58,223 -0.08(-0.49%)
Jun 19, 2019 16.40 16.76 16.08 16.40 144,262 +0.08(+0.49%)
Jun 18, 2019 17.88 18.16 16.12 16.32 132,786 -1.40(-7.90%)
Jun 17, 2019 17.12 18.00 16.72 17.72 79,875 +0.56(+3.26%)
Jun 14, 2019 16.72 17.24 16.36 17.16 83,600 +0.28(+1.66%)
Jun 13, 2019 15.36 17.12 15.22 16.88 146,359 +1.68(+11.05%)
Jun 12, 2019 15.20 15.48 14.52 15.20 79,903 +0.00(+0.00%)
Jun 11, 2019 15.84 16.04 15.04 15.20 109,123 -0.40(-2.56%)
Jun 10, 2019 16.88 17.33 14.92 15.60 208,094 -1.24(-7.36%)
Jun 07, 2019 17.20 17.48 16.68 16.84 67,525 -0.36(-2.09%)
Jun 06, 2019 18.44 18.48 17.04 17.20 55,265 -1.28(-6.93%)
Jun 05, 2019 18.60 18.92 17.88 18.48 66,266 -0.04(-0.22%)
Jun 04, 2019 18.40 18.96 17.80 18.52 58,078 +0.32(+1.76%)
Jun 03, 2019 17.36 18.28 17.20 18.20 144,455 +0.96(+5.57%)
May 31, 2019 17.08 17.56 16.88 17.24 132,050 -0.20(-1.15%)
May 30, 2019 18.32 18.32 17.28 17.44 145,500 -0.88(-4.80%)
May 29, 2019 18.44 18.44 17.68 18.32 103,046 -0.12(-0.65%)
May 28, 2019 17.68 18.92 17.68 18.44 172,655 +0.96(+5.49%)
May 24, 2019 16.96 17.96 16.64 17.48 104,975 +0.68(+4.05%)
May 23, 2019 17.24 17.48 16.56 16.80 110,789 -0.60(-3.45%)
May 22, 2019 17.04 17.68 16.48 17.40 81,695 +0.36(+2.11%)
May 21, 2019 17.36 17.48 16.48 17.04 107,518 -0.32(-1.84%)
May 20, 2019 17.92 18.07 16.92 17.36 82,853 -0.64(-3.56%)
May 17, 2019 18.36 18.72 17.88 18.00 74,675 -0.60(-3.23%)
May 16, 2019 19.28 20.40 18.00 18.60 207,239 -0.56(-2.92%)
May 15, 2019 18.16 19.68 18.16 19.16 103,139 +0.72(+3.90%)
May 14, 2019 18.00 19.16 17.92 18.44 81,164 +0.56(+3.13%)
May 13, 2019 17.96 18.36 17.68 17.88 90,939 -0.56(-3.04%)
May 10, 2019 18.20 18.70 17.84 18.44 46,275 +0.04(+0.22%)
May 09, 2019 18.20 18.68 17.40 18.40 80,859 +0.04(+0.22%)
May 08, 2019 18.88 19.40 18.28 18.36 93,361 -0.60(-3.16%)
May 07, 2019 18.80 19.44 18.60 18.96 106,468 -0.04(-0.21%)
May 06, 2019 17.60 19.16 17.24 19.00 137,053 +0.36(+1.93%)
May 03, 2019 18.48 18.92 17.88 18.64 140,375 +0.12(+0.65%)
May 02, 2019 16.40 18.52 15.20 18.52 388,825 +1.92(+11.57%)
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.