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

Sage Therapeutic Com (NQ: SAGE )

11.70 -0.31 (-2.58%)
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 40.49 40.62 38.51 38.98 1,157,749 -1.54(-3.80%)
Apr 29, 2020 40.91 41.32 39.90 40.52 947,009 +0.65(+1.63%)
Apr 28, 2020 42.25 42.47 39.02 39.87 1,017,733 -0.65(-1.60%)
Apr 27, 2020 38.82 40.85 37.59 40.52 1,140,767 +2.41(+6.32%)
Apr 24, 2020 36.06 38.52 35.62 38.11 1,253,600 +1.87(+5.16%)
Apr 23, 2020 36.13 37.94 35.95 36.24 949,651 +0.67(+1.88%)
Apr 22, 2020 34.50 35.81 33.78 35.57 1,081,272 +1.36(+3.98%)
Apr 21, 2020 33.78 34.50 33.08 34.21 1,928,476 -0.63(-1.81%)
Apr 20, 2020 31.16 36.15 30.33 34.84 2,748,340 +3.34(+10.60%)
Apr 17, 2020 30.00 31.50 29.73 31.50 1,251,500 +2.71(+9.41%)
Apr 16, 2020 28.78 29.21 27.60 28.79 1,644,082 +0.09(+0.31%)
Apr 15, 2020 26.90 29.05 26.90 28.70 2,079,248 +0.90(+3.24%)
Apr 14, 2020 28.78 29.44 27.33 27.80 2,330,244 -0.65(-2.28%)
Apr 13, 2020 29.23 29.69 27.91 28.45 1,414,371 -0.58(-2.00%)
Apr 09, 2020 30.71 31.07 28.95 29.03 1,631,700 -0.98(-3.27%)
Apr 08, 2020 29.18 30.89 28.90 30.01 1,789,240 +0.98(+3.38%)
Apr 07, 2020 30.30 30.53 28.70 29.03 1,628,079 +0.66(+2.33%)
Apr 06, 2020 27.49 29.47 27.14 28.37 2,516,022 +2.42(+9.33%)
Apr 03, 2020 27.63 27.70 25.83 25.95 1,080,900 -0.80(-2.99%)
Apr 02, 2020 26.50 27.16 25.82 26.75 1,099,317 +0.00(+0.00%)
Apr 01, 2020 27.64 28.41 26.13 26.75 1,245,483 -1.97(-6.86%)
Mar 31, 2020 29.42 29.70 28.19 28.72 946,454 -0.78(-2.64%)
Mar 30, 2020 31.51 31.61 29.04 29.50 874,899 -2.00(-6.35%)
Mar 27, 2020 29.94 32.30 29.39 31.50 943,700 +0.55(+1.78%)
Mar 26, 2020 30.50 32.79 29.55 30.95 952,653 +0.62(+2.04%)
Mar 25, 2020 29.51 30.79 28.61 30.33 1,376,477 +0.97(+3.30%)
Mar 24, 2020 27.99 29.85 26.46 29.36 1,785,954 +3.21(+12.28%)
Mar 23, 2020 27.00 27.42 25.25 26.15 1,968,919 -0.45(-1.69%)
Mar 20, 2020 28.50 30.31 26.44 26.60 1,638,500 -1.59(-5.64%)
Mar 19, 2020 27.95 29.69 26.62 28.19 1,278,558 +0.19(+0.68%)
Mar 18, 2020 29.95 29.95 25.01 28.00 2,198,310 -0.80(-2.78%)
Mar 17, 2020 31.28 31.28 26.99 28.80 1,966,515 -1.42(-4.70%)
Mar 16, 2020 32.61 35.00 29.71 30.22 1,335,238 -7.93(-20.79%)
Mar 13, 2020 37.25 38.33 31.81 38.15 1,309,200 +3.46(+9.97%)
Mar 12, 2020 38.43 39.73 34.15 34.69 1,885,052 -7.61(-17.99%)
Mar 11, 2020 44.71 45.45 42.05 42.30 1,004,289 -3.99(-8.62%)
Mar 10, 2020 45.97 46.80 42.92 46.29 1,367,082 +1.47(+3.28%)
Mar 09, 2020 44.06 47.78 43.92 44.82 1,412,354 -3.27(-6.80%)
Mar 06, 2020 50.04 50.89 46.94 48.09 977,700 -2.51(-4.96%)
Mar 05, 2020 51.82 52.48 50.04 50.60 967,361 -2.63(-4.94%)
Mar 04, 2020 52.38 53.50 50.88 53.23 924,934 +1.93(+3.76%)
Mar 03, 2020 53.29 56.64 49.88 51.30 1,156,054 -2.06(-3.86%)
Mar 02, 2020 49.60 53.39 47.70 53.36 2,051,903 +6.36(+13.53%)
Feb 28, 2020 49.51 50.47 45.45 47.00 3,120,900 -5.01(-9.63%)
Feb 27, 2020 54.18 55.54 50.01 52.01 2,353,938 -11.64(-18.29%)
Feb 26, 2020 64.85 65.71 62.50 63.65 886,691 -0.80(-1.24%)
Feb 25, 2020 67.53 67.63 63.70 64.45 710,614 -2.69(-4.01%)
Feb 24, 2020 67.38 68.50 66.17 67.14 758,817 -2.39(-3.44%)
Feb 21, 2020 70.34 70.85 69.14 69.53 380,000 -0.85(-1.21%)
Feb 20, 2020 68.90 70.97 68.60 70.38 497,919 +1.35(+1.96%)
Feb 19, 2020 68.92 69.83 67.72 69.03 658,573 +0.42(+0.61%)
Feb 18, 2020 67.78 69.18 67.23 68.61 1,020,061 +0.53(+0.78%)
Feb 14, 2020 68.39 68.60 67.26 68.08 450,600 +0.04(+0.06%)
Feb 13, 2020 68.23 68.84 67.28 68.04 538,490 -0.83(-1.21%)
Feb 12, 2020 70.26 70.66 68.60 68.87 626,708 -0.76(-1.09%)
Feb 11, 2020 69.25 71.00 68.47 69.63 457,135 +0.68(+0.99%)
Feb 10, 2020 67.92 69.00 67.35 68.95 566,665 +1.27(+1.88%)
Feb 07, 2020 68.25 68.96 66.89 67.68 505,700 -0.62(-0.91%)
Feb 06, 2020 69.18 69.75 67.87 68.30 460,162 -0.60(-0.87%)
Feb 05, 2020 67.94 69.96 67.69 68.90 736,519 +1.62(+2.41%)
Feb 04, 2020 68.46 68.98 65.69 67.28 515,713 -0.12(-0.18%)
Feb 03, 2020 65.53 67.92 65.53 67.40 494,117 +1.12(+1.69%)
Jan 31, 2020 66.49 67.19 65.31 66.28 443,200 -0.53(-0.79%)
Jan 30, 2020 68.07 68.07 65.03 66.81 645,847 -1.85(-2.69%)
Jan 29, 2020 68.69 69.25 68.38 68.66 470,503 +0.02(+0.03%)
Jan 28, 2020 68.16 68.87 67.07 68.64 423,663 +1.32(+1.96%)
Jan 27, 2020 66.86 68.71 66.10 67.32 698,921 -0.70(-1.03%)
Jan 24, 2020 70.80 71.86 67.75 68.02 1,178,200 -2.44(-3.46%)
Jan 23, 2020 71.51 72.45 68.75 70.46 1,064,798 -1.38(-1.92%)
Jan 22, 2020 73.80 75.21 71.66 71.84 733,074 -1.43(-1.95%)
Jan 21, 2020 75.97 76.14 72.85 73.27 1,135,166 -3.13(-4.10%)
Jan 17, 2020 74.50 76.80 74.10 76.40 1,289,000 +2.31(+3.12%)
Jan 16, 2020 75.10 76.17 74.08 74.09 693,826 -0.82(-1.09%)
Jan 15, 2020 77.00 77.41 74.65 74.91 912,090 -1.77(-2.31%)
Jan 14, 2020 74.29 77.01 73.92 76.68 1,239,216 +1.91(+2.55%)
Jan 13, 2020 77.64 78.28 74.55 74.77 906,218 -2.47(-3.20%)
Jan 10, 2020 76.38 79.00 75.76 77.24 1,202,600 +1.12(+1.47%)
Jan 09, 2020 76.03 76.19 73.86 76.12 673,990 +0.48(+0.63%)
Jan 08, 2020 74.60 76.00 73.80 75.64 638,995 +0.82(+1.10%)
Jan 07, 2020 75.71 76.97 74.15 74.82 598,513 -0.58(-0.77%)
Jan 06, 2020 72.89 75.64 72.27 75.40 866,033 +1.87(+2.54%)
Jan 03, 2020 71.68 75.08 71.57 73.53 767,500 +0.37(+0.51%)
Jan 02, 2020 72.73 73.49 71.55 73.16 558,716 +0.97(+1.34%)
Dec 31, 2019 71.33 73.31 70.95 72.19 521,300 +0.60(+0.84%)
Dec 30, 2019 73.25 73.25 70.61 71.59 685,121 -1.76(-2.40%)
Dec 27, 2019 74.25 74.78 72.36 73.35 757,700 -0.81(-1.09%)
Dec 26, 2019 76.94 77.04 73.94 74.16 916,497 -2.64(-3.44%)
Dec 24, 2019 74.50 76.96 74.30 76.80 395,700 +2.16(+2.89%)
Dec 23, 2019 76.26 77.20 73.60 74.64 1,417,635 -0.55(-0.73%)
Dec 20, 2019 73.88 75.59 73.47 75.19 2,291,000 +1.95(+2.66%)
Dec 19, 2019 71.94 74.46 71.70 73.24 1,348,579 +1.54(+2.15%)
Dec 18, 2019 68.73 71.72 67.91 71.70 1,464,418 +2.69(+3.90%)
Dec 17, 2019 70.00 70.43 67.90 69.01 1,087,311 -0.99(-1.41%)
Dec 16, 2019 73.82 73.82 67.50 70.00 2,484,878 -2.87(-3.94%)
Dec 13, 2019 77.25 77.59 72.29 72.87 2,823,600 +0.28(+0.39%)
Dec 12, 2019 68.69 72.77 68.69 72.59 2,001,738 +3.92(+5.71%)
Dec 11, 2019 64.99 69.68 64.48 68.67 3,186,631 +5.38(+8.50%)
Dec 10, 2019 63.25 63.93 62.30 63.29 1,302,245 +0.63(+1.01%)
Dec 09, 2019 64.30 65.50 62.63 62.66 1,994,171 -1.80(-2.79%)
Dec 06, 2019 63.19 65.89 61.02 64.46 5,596,900 +4.28(+7.11%)
Dec 05, 2019 56.50 72.71 56.50 60.18 17,568,472 -89.03(-59.67%)
Dec 04, 2019 150.17 153.38 146.66 149.21 487,894 -0.57(-0.38%)
Dec 03, 2019 151.86 154.44 149.66 149.78 473,126 -2.43(-1.60%)
Dec 02, 2019 153.86 153.93 147.68 152.21 433,877 -2.56(-1.65%)
Nov 29, 2019 151.95 155.33 150.92 154.77 203,400 +3.87(+2.56%)
Nov 27, 2019 150.40 152.78 149.66 150.90 311,200 +0.71(+0.47%)
Nov 26, 2019 151.66 152.45 149.69 150.19 295,496 -1.86(-1.22%)
Nov 25, 2019 151.47 154.47 149.11 152.05 345,807 +3.05(+2.05%)
Nov 22, 2019 152.11 152.47 148.49 149.00 278,900 -2.78(-1.83%)
Nov 21, 2019 151.74 153.51 150.36 151.78 499,381 +0.26(+0.17%)
Nov 20, 2019 147.45 152.81 147.45 151.52 576,369 +3.56(+2.41%)
Nov 19, 2019 146.65 150.08 146.23 147.96 579,524 +2.00(+1.37%)
Nov 18, 2019 145.65 148.45 145.32 145.96 446,497 -0.36(-0.25%)
Nov 15, 2019 142.05 146.94 140.65 146.32 302,600 +5.53(+3.93%)
Nov 14, 2019 143.28 144.40 138.90 140.79 296,213 -3.26(-2.26%)
Nov 13, 2019 140.26 145.66 138.50 144.05 335,818 +2.50(+1.77%)
Nov 12, 2019 140.11 154.32 136.52 141.55 572,912 -2.79(-1.93%)
Nov 11, 2019 146.57 146.70 142.72 144.34 332,290 -2.06(-1.41%)
Nov 08, 2019 138.89 147.17 137.86 146.40 326,500 +7.47(+5.38%)
Nov 07, 2019 139.62 141.79 138.51 138.93 231,450 +0.22(+0.16%)
Nov 06, 2019 144.65 144.65 138.52 138.71 261,886 -5.73(-3.97%)
Nov 05, 2019 142.98 145.00 140.22 144.44 347,925 +0.74(+0.51%)
Nov 04, 2019 145.90 147.22 142.31 143.70 279,678 -0.25(-0.17%)
Nov 01, 2019 137.92 147.60 137.22 143.95 581,600 +8.30(+6.12%)
Oct 31, 2019 137.32 139.48 134.16 135.65 393,045 -2.36(-1.71%)
Oct 30, 2019 139.99 140.86 137.95 138.01 196,814 -2.15(-1.53%)
Oct 29, 2019 141.80 142.23 138.72 140.16 498,221 -2.11(-1.48%)
Oct 28, 2019 146.51 147.55 141.74 142.27 326,762 -4.06(-2.77%)
Oct 25, 2019 141.50 146.88 140.79 146.33 411,900 +4.56(+3.22%)
Oct 24, 2019 142.97 143.56 140.37 141.77 243,593 -0.50(-0.35%)
Oct 23, 2019 139.60 142.42 139.26 142.27 314,314 +2.58(+1.85%)
Oct 22, 2019 142.99 146.89 138.60 139.69 473,687 -1.22(-0.87%)
Oct 21, 2019 140.86 142.37 138.50 140.91 384,965 +0.98(+0.70%)
Oct 18, 2019 144.01 144.88 139.03 139.93 390,100 -4.90(-3.38%)
Oct 17, 2019 141.52 145.76 140.07 144.83 506,097 +4.02(+2.85%)
Oct 16, 2019 143.65 145.21 139.92 140.81 261,818 -3.45(-2.39%)
Oct 15, 2019 140.20 145.29 139.36 144.26 478,392 +4.93(+3.54%)
Oct 14, 2019 140.44 142.28 138.38 139.33 371,064 -1.22(-0.87%)
Oct 11, 2019 137.55 142.14 136.45 140.55 407,400 +4.58(+3.37%)
Oct 10, 2019 136.91 139.15 134.47 135.97 409,331 -1.33(-0.97%)
Oct 09, 2019 140.33 140.61 136.67 137.30 239,287 -2.21(-1.58%)
Oct 08, 2019 139.85 140.93 136.29 139.51 494,843 -1.21(-0.86%)
Oct 07, 2019 141.00 142.50 139.19 140.72 357,081 -0.68(-0.48%)
Oct 04, 2019 143.01 146.56 139.68 141.40 310,700 -1.13(-0.79%)
Oct 03, 2019 137.21 143.41 136.03 142.53 400,749 +5.00(+3.64%)
Oct 02, 2019 135.93 140.31 134.15 137.53 552,983 +1.25(+0.92%)
Oct 01, 2019 139.67 142.47 135.62 136.28 364,344 -4.01(-2.86%)
Sep 30, 2019 142.42 143.06 139.40 140.29 436,620 -2.46(-1.72%)
Sep 27, 2019 142.61 145.82 141.35 142.75 334,000 -0.33(-0.23%)
Sep 26, 2019 152.21 153.99 142.81 143.08 706,978 -9.69(-6.34%)
Sep 25, 2019 156.00 156.30 152.35 152.77 463,271 -2.60(-1.67%)
Sep 24, 2019 162.24 163.82 153.01 155.37 388,455 -6.35(-3.93%)
Sep 23, 2019 165.71 166.01 161.12 161.72 237,189 -3.61(-2.18%)
Sep 20, 2019 164.16 165.78 161.42 165.33 393,500 +1.73(+1.06%)
Sep 19, 2019 161.15 165.88 161.15 163.60 214,486 +3.11(+1.94%)
Sep 18, 2019 163.65 167.76 155.99 160.49 284,981 -3.85(-2.34%)
Sep 17, 2019 165.33 167.82 164.15 164.34 499,191 -1.01(-0.61%)
Sep 16, 2019 159.60 166.35 158.37 165.35 276,751 +5.56(+3.48%)
Sep 13, 2019 160.63 162.91 159.02 159.79 291,800 -1.11(-0.69%)
Sep 12, 2019 159.37 162.62 157.51 160.90 247,926 +1.53(+0.96%)
Sep 11, 2019 152.09 159.55 152.00 159.37 276,658 +7.60(+5.01%)
Sep 10, 2019 153.68 153.68 146.67 151.77 550,254 +1.05(+0.70%)
Sep 09, 2019 156.18 156.18 149.24 150.72 649,494 -5.75(-3.67%)
Sep 06, 2019 160.80 161.40 156.31 156.47 489,900 -3.66(-2.29%)
Sep 05, 2019 164.08 164.96 156.15 160.13 497,987 -2.49(-1.53%)
Sep 04, 2019 163.13 163.13 159.66 162.62 272,794 +1.83(+1.14%)
Sep 03, 2019 171.24 172.63 159.70 160.79 659,568 -10.88(-6.34%)
Aug 30, 2019 170.92 173.53 170.07 171.67 275,900 +0.81(+0.47%)
Aug 29, 2019 169.32 171.50 168.02 170.86 194,231 +2.83(+1.68%)
Aug 28, 2019 166.22 169.65 165.44 168.03 284,234 +1.62(+0.97%)
Aug 27, 2019 169.91 171.21 163.05 166.41 407,686 -2.54(-1.50%)
Aug 26, 2019 170.48 170.48 168.00 168.95 286,040 -0.35(-0.21%)
Aug 23, 2019 169.45 173.75 167.72 169.30 528,100 +0.19(+0.11%)
Aug 22, 2019 167.93 169.56 165.25 169.11 421,151 +1.27(+0.76%)
Aug 21, 2019 166.30 168.65 164.97 167.84 210,273 +3.16(+1.92%)
Aug 20, 2019 164.34 166.57 162.41 164.68 331,967 +0.33(+0.20%)
Aug 19, 2019 162.58 165.32 161.70 164.35 394,608 +2.35(+1.45%)
Aug 16, 2019 159.49 163.62 159.49 162.00 242,200 +0.97(+0.60%)
Aug 15, 2019 160.58 162.97 159.25 161.03 270,759 -1.70(-1.04%)
Aug 14, 2019 162.04 166.95 161.90 162.73 245,853 -2.85(-1.72%)
Aug 13, 2019 165.23 169.12 164.06 165.58 326,033 +0.54(+0.33%)
Aug 12, 2019 168.00 169.48 164.41 165.04 361,591 -4.25(-2.51%)
Aug 09, 2019 171.69 174.73 168.00 169.29 256,900 -3.19(-1.85%)
Aug 08, 2019 169.88 174.14 168.97 172.48 442,348 +4.21(+2.50%)
Aug 07, 2019 161.10 172.15 161.04 168.27 490,400 +5.93(+3.65%)
Aug 06, 2019 158.14 163.38 156.82 162.34 428,459 +5.70(+3.64%)
Aug 05, 2019 158.65 159.00 154.00 156.64 419,824 -4.12(-2.56%)
Aug 02, 2019 161.61 163.72 157.63 160.76 420,800 -1.65(-1.02%)
Aug 01, 2019 160.38 167.21 160.38 162.41 390,182 +2.07(+1.29%)
Jul 31, 2019 161.30 162.99 158.69 160.34 511,160 -1.01(-0.63%)
Jul 30, 2019 162.87 163.47 160.32 161.35 363,073 -1.85(-1.13%)
Jul 29, 2019 165.62 166.70 160.21 163.20 387,099 -3.29(-1.98%)
Jul 26, 2019 161.52 166.74 160.61 166.49 365,200 +5.11(+3.17%)
Jul 25, 2019 175.14 175.14 160.68 161.38 815,556 -13.27(-7.60%)
Jul 24, 2019 179.64 179.64 171.19 174.65 740,622 -5.46(-3.03%)
Jul 23, 2019 182.51 182.93 179.25 180.11 276,683 -1.04(-0.57%)
Jul 22, 2019 185.05 187.60 180.94 181.15 264,669 -3.39(-1.84%)
Jul 19, 2019 186.29 187.70 183.46 184.54 286,500 -1.28(-0.69%)
Jul 18, 2019 180.98 186.44 180.73 185.82 256,852 +4.15(+2.28%)
Jul 17, 2019 181.50 182.25 179.01 181.67 248,361 +1.41(+0.78%)
Jul 16, 2019 187.60 188.49 180.00 180.26 397,365 -7.15(-3.82%)
Jul 15, 2019 190.15 190.78 186.53 187.41 201,447 -2.55(-1.34%)
Jul 12, 2019 190.70 193.56 187.54 189.96 472,600 +0.34(+0.18%)
Jul 11, 2019 187.50 191.55 185.28 189.62 411,350 +2.08(+1.11%)
Jul 10, 2019 185.15 188.39 182.67 187.54 314,238 +2.66(+1.44%)
Jul 09, 2019 178.15 189.39 178.15 184.88 545,973 +6.11(+3.42%)
Jul 08, 2019 176.07 179.96 173.39 178.77 388,891 +1.69(+0.95%)
Jul 05, 2019 179.18 181.71 176.30 177.08 240,100 -3.39(-1.88%)
Jul 03, 2019 178.89 180.56 175.91 180.47 198,300 +2.47(+1.39%)
Jul 02, 2019 182.79 183.00 177.50 178.00 358,077 -5.92(-3.22%)
Jul 01, 2019 182.64 184.56 180.80 183.92 296,519 +0.83(+0.45%)
Jun 28, 2019 181.05 183.50 178.09 183.09 460,700 +2.65(+1.47%)
Jun 27, 2019 172.26 180.60 171.80 180.44 357,831 +9.19(+5.37%)
Jun 26, 2019 179.74 181.19 170.02 171.25 321,750 -6.95(-3.90%)
Jun 25, 2019 177.16 182.12 176.57 178.20 207,220 +1.37(+0.77%)
Jun 24, 2019 182.43 184.99 175.92 176.83 279,299 -5.82(-3.19%)
Jun 21, 2019 181.44 182.99 179.07 182.65 423,900 +1.55(+0.86%)
Jun 20, 2019 183.18 185.60 180.62 181.10 290,107 -0.73(-0.40%)
Jun 19, 2019 181.77 183.60 180.08 181.83 154,915 -0.56(-0.31%)
Jun 18, 2019 181.10 183.87 178.42 182.39 420,510 +2.61(+1.45%)
Jun 17, 2019 175.42 180.40 174.59 179.78 320,166 +5.52(+3.17%)
Jun 14, 2019 175.15 177.52 173.60 174.26 203,500 -1.58(-0.90%)
Jun 13, 2019 169.84 176.29 169.31 175.84 283,349 +7.11(+4.21%)
Jun 12, 2019 169.58 170.90 167.84 168.73 306,036 -0.87(-0.51%)
Jun 11, 2019 173.50 176.21 168.62 169.60 306,162 -3.04(-1.76%)
Jun 10, 2019 176.48 177.50 172.55 172.64 216,178 -3.20(-1.82%)
Jun 07, 2019 174.82 176.49 171.97 175.84 185,800 +1.70(+0.98%)
Jun 06, 2019 177.83 177.83 173.93 174.14 193,951 -3.27(-1.84%)
Jun 05, 2019 168.75 177.75 168.75 177.41 342,075 +2.16(+1.23%)
Jun 04, 2019 172.12 175.33 170.38 175.25 397,389 +6.10(+3.61%)
Jun 03, 2019 171.19 173.44 168.51 169.15 586,538 -2.72(-1.58%)
May 31, 2019 165.51 172.94 164.29 171.87 377,200 -0.14(-0.08%)
May 30, 2019 174.24 174.41 169.60 172.01 688,612 -2.14(-1.23%)
May 29, 2019 172.05 174.77 168.00 174.15 670,865 -0.21(-0.12%)
May 28, 2019 175.25 177.98 172.81 174.36 704,537 -1.03(-0.59%)
May 24, 2019 176.61 178.16 173.41 175.39 329,700 +0.12(+0.07%)
May 23, 2019 176.18 176.80 170.66 175.27 458,739 -0.68(-0.39%)
May 22, 2019 169.75 177.10 169.30 175.95 494,172 +4.92(+2.88%)
May 21, 2019 163.30 171.26 163.30 171.03 432,470 +7.62(+4.66%)
May 20, 2019 166.71 167.93 162.36 163.41 924,005 -4.56(-2.71%)
May 17, 2019 168.15 170.50 167.01 167.97 478,800 -2.35(-1.38%)
May 16, 2019 168.00 170.79 167.34 170.32 423,910 +3.27(+1.96%)
May 15, 2019 165.07 167.22 164.55 167.05 332,362 +0.96(+0.58%)
May 14, 2019 166.12 167.99 162.91 166.09 370,421 +2.14(+1.31%)
May 13, 2019 162.93 165.50 161.33 163.95 473,192 -2.07(-1.25%)
May 10, 2019 166.14 169.00 165.31 166.02 443,500 -4.22(-2.48%)
May 09, 2019 168.84 172.54 167.59 170.24 305,847 -0.12(-0.07%)
May 08, 2019 168.07 170.56 166.26 170.36 281,918 +2.86(+1.71%)
May 07, 2019 168.85 169.82 166.19 167.50 368,452 -3.53(-2.06%)
May 06, 2019 162.22 171.63 162.22 171.03 410,002 +3.69(+2.21%)
May 03, 2019 165.88 167.49 162.50 167.34 492,000 +1.82(+1.10%)
May 02, 2019 162.01 168.55 160.08 165.52 657,985 -1.24(-0.74%)
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.