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

Ocular Therapeut (NQ: OCUL )

6.290 +0.120 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 18.87 19.64 18.09 18.38 2,189,100 -0.78(-4.07%)
Apr 29, 2021 16.30 19.84 16.16 19.16 9,051,017 +3.55(+22.74%)
Apr 28, 2021 15.72 15.95 15.48 15.61 415,936 -0.29(-1.82%)
Apr 27, 2021 16.10 16.42 15.61 15.90 389,864 -0.19(-1.18%)
Apr 26, 2021 15.52 16.32 15.43 16.09 1,582,385 +0.63(+4.11%)
Apr 23, 2021 15.81 15.95 15.30 15.46 435,800 -0.26(-1.62%)
Apr 22, 2021 15.42 16.09 15.08 15.71 680,301 +0.42(+2.75%)
Apr 21, 2021 14.70 15.48 14.44 15.29 919,078 +0.51(+3.45%)
Apr 20, 2021 15.40 15.45 14.62 14.78 796,830 -0.46(-3.02%)
Apr 19, 2021 16.08 16.20 15.05 15.24 1,056,895 -0.65(-4.09%)
Apr 16, 2021 16.43 16.89 15.64 15.89 667,800 -0.26(-1.61%)
Apr 15, 2021 16.80 17.25 16.11 16.15 673,302 -0.35(-2.12%)
Apr 14, 2021 16.15 17.00 16.05 16.50 1,090,274 +0.61(+3.84%)
Apr 13, 2021 15.59 16.20 15.44 15.89 716,640 -0.31(-1.91%)
Apr 12, 2021 16.50 16.50 15.77 16.20 479,984 -0.31(-1.88%)
Apr 09, 2021 16.87 16.89 16.28 16.51 530,900 -0.22(-1.32%)
Apr 08, 2021 17.24 17.37 16.63 16.73 755,952 -0.35(-2.05%)
Apr 07, 2021 16.76 17.41 16.51 17.08 504,940 +0.24(+1.43%)
Apr 06, 2021 17.33 17.45 16.78 16.84 382,928 -0.41(-2.38%)
Apr 05, 2021 17.60 17.70 16.75 17.25 583,484 -0.16(-0.92%)
Apr 01, 2021 16.73 17.79 16.48 17.41 938,100 +1.00(+6.09%)
Mar 31, 2021 16.20 16.59 16.00 16.41 2,377,370 +0.42(+2.63%)
Mar 30, 2021 15.73 16.22 15.13 15.99 889,016 +0.17(+1.07%)
Mar 29, 2021 16.81 17.00 15.68 15.82 1,247,300 -1.15(-6.78%)
Mar 26, 2021 18.29 18.29 16.39 16.97 1,149,000 -1.06(-5.88%)
Mar 25, 2021 17.74 18.16 17.20 18.03 883,676 +0.15(+0.84%)
Mar 24, 2021 18.63 19.00 17.88 17.88 516,402 -0.69(-3.72%)
Mar 23, 2021 19.93 20.00 18.41 18.57 842,197 -1.38(-6.92%)
Mar 22, 2021 20.70 21.24 19.56 19.95 815,703 -0.72(-3.48%)
Mar 19, 2021 19.50 20.99 19.41 20.67 1,398,700 +0.96(+4.87%)
Mar 18, 2021 20.10 20.95 19.62 19.71 585,968 -0.54(-2.67%)
Mar 17, 2021 18.83 20.33 18.65 20.25 709,355 +1.01(+5.25%)
Mar 16, 2021 19.80 20.17 18.72 19.24 775,852 -0.74(-3.70%)
Mar 15, 2021 20.79 21.48 19.60 19.98 868,693 -0.86(-4.13%)
Mar 12, 2021 18.05 20.96 17.85 20.84 1,560,800 +0.53(+2.61%)
Mar 11, 2021 20.01 20.44 19.64 20.31 822,089 +0.65(+3.31%)
Mar 10, 2021 20.33 20.99 19.35 19.66 923,408 -0.33(-1.65%)
Mar 09, 2021 18.40 20.21 18.07 19.99 1,377,134 +2.00(+11.12%)
Mar 08, 2021 18.44 19.45 17.68 17.99 1,618,240 -0.52(-2.81%)
Mar 05, 2021 18.03 18.56 16.16 18.51 1,298,700 +1.18(+6.81%)
Mar 04, 2021 17.70 18.16 16.85 17.33 1,336,455 -0.24(-1.37%)
Mar 03, 2021 18.90 19.35 17.53 17.57 900,676 -1.35(-7.14%)
Mar 02, 2021 19.36 19.89 18.78 18.92 638,392 -0.54(-2.77%)
Mar 01, 2021 18.61 19.54 18.58 19.46 722,394 +1.12(+6.11%)
Feb 26, 2021 18.19 18.95 17.62 18.34 683,800 +0.23(+1.27%)
Feb 25, 2021 17.86 19.00 17.51 18.11 896,612 +0.25(+1.40%)
Feb 24, 2021 18.50 19.00 17.84 17.86 840,847 -0.88(-4.70%)
Feb 23, 2021 18.00 18.75 16.56 18.74 1,804,461 +0.29(+1.57%)
Feb 22, 2021 19.09 19.42 18.22 18.45 1,082,096 -0.77(-4.01%)
Feb 19, 2021 19.60 20.50 18.95 19.22 1,040,200 -0.30(-1.54%)
Feb 18, 2021 18.31 19.89 18.17 19.52 1,211,774 +1.21(+6.61%)
Feb 17, 2021 19.20 19.20 17.76 18.31 2,796,300 -0.96(-4.98%)
Feb 16, 2021 19.68 20.97 19.25 19.27 2,599,968 -0.11(-0.57%)
Feb 12, 2021 19.65 20.29 19.08 19.38 872,800 -0.38(-1.92%)
Feb 11, 2021 19.46 21.02 19.20 19.76 1,024,005 +0.62(+3.24%)
Feb 10, 2021 19.75 20.16 18.54 19.14 568,194 -0.35(-1.80%)
Feb 09, 2021 19.93 20.40 19.37 19.49 478,161 -0.45(-2.26%)
Feb 08, 2021 19.98 20.49 19.71 19.94 495,981 +0.18(+0.91%)
Feb 05, 2021 19.00 20.35 18.83 19.76 738,800 +0.83(+4.38%)
Feb 04, 2021 18.83 19.23 18.41 18.93 539,792 +0.20(+1.07%)
Feb 03, 2021 19.00 19.61 18.46 18.73 703,442 -0.27(-1.42%)
Feb 02, 2021 19.00 19.51 18.71 19.00 787,418 +0.30(+1.60%)
Feb 01, 2021 18.52 18.80 17.86 18.70 440,966 +0.55(+3.03%)
Jan 29, 2021 18.69 18.98 17.61 18.15 672,800 -0.48(-2.58%)
Jan 28, 2021 18.39 18.99 18.06 18.63 653,072 +0.60(+3.33%)
Jan 27, 2021 18.10 19.68 16.87 18.03 1,175,251 -0.40(-2.17%)
Jan 26, 2021 21.00 21.45 18.33 18.43 1,753,777 -2.40(-11.52%)
Jan 25, 2021 20.21 20.96 19.39 20.83 850,493 +0.80(+3.99%)
Jan 22, 2021 19.41 20.15 19.40 20.03 733,400 +0.38(+1.93%)
Jan 21, 2021 19.76 20.10 19.11 19.65 613,513 -0.26(-1.31%)
Jan 20, 2021 20.22 20.56 19.07 19.91 940,633 -0.17(-0.85%)
Jan 19, 2021 20.50 20.83 19.75 20.08 636,945 -0.25(-1.23%)
Jan 15, 2021 21.19 21.45 20.26 20.33 690,100 -1.11(-5.18%)
Jan 14, 2021 21.61 22.58 21.35 21.44 681,132 +0.12(+0.56%)
Jan 13, 2021 21.17 21.38 20.60 21.32 564,685 +0.07(+0.33%)
Jan 12, 2021 21.51 21.94 20.58 21.25 727,339 -0.37(-1.71%)
Jan 11, 2021 22.31 23.68 21.26 21.62 1,270,620 -0.49(-2.22%)
Jan 08, 2021 21.76 22.16 21.38 22.11 853,000 +0.49(+2.27%)
Jan 07, 2021 21.00 22.30 20.90 21.62 758,485 +1.17(+5.72%)
Jan 06, 2021 20.05 21.18 20.05 20.45 688,259 +0.10(+0.49%)
Jan 05, 2021 19.87 20.48 19.77 20.35 700,863 +0.42(+2.11%)
Jan 04, 2021 20.61 20.70 19.31 19.93 839,407 -0.77(-3.72%)
Dec 31, 2020 20.70 20.70 20.70 1,207,992 +0.38(+1.87%)
Dec 30, 2020 20.54 21.54 20.20 20.32 1,207,992 +0.24(+1.20%)
Dec 29, 2020 20.24 20.69 18.97 20.08 1,194,125 -0.31(-1.52%)
Dec 28, 2020 21.80 22.14 20.13 20.39 1,306,994 -1.69(-7.65%)
Dec 24, 2020 22.04 22.54 21.63 22.08 246,700 +0.10(+0.45%)
Dec 23, 2020 22.70 22.76 21.75 21.98 642,147 -0.39(-1.74%)
Dec 22, 2020 21.80 22.73 21.15 22.37 1,011,842 +1.12(+5.27%)
Dec 21, 2020 21.14 21.93 20.99 21.25 830,437 -0.18(-0.84%)
Dec 18, 2020 21.69 22.01 21.22 21.43 3,115,400 -0.09(-0.42%)
Dec 17, 2020 21.81 21.90 20.91 21.52 1,241,420 +0.03(+0.14%)
Dec 16, 2020 24.30 24.30 21.25 21.49 3,656,065 -1.46(-6.36%)
Dec 15, 2020 21.76 23.11 21.56 22.95 1,031,903 +0.63(+2.82%)
Dec 14, 2020 21.34 22.72 20.77 22.32 1,756,656 +1.59(+7.67%)
Dec 11, 2020 20.50 20.79 19.81 20.73 810,300 +0.46(+2.27%)
Dec 10, 2020 19.50 20.75 19.07 20.27 907,843 +0.76(+3.90%)
Dec 09, 2020 19.75 20.39 18.95 19.51 1,125,680 +0.05(+0.26%)
Dec 08, 2020 19.45 19.64 18.02 19.46 1,182,157 -0.42(-2.11%)
Dec 07, 2020 19.91 20.62 19.34 19.88 1,900,533 -0.46(-2.26%)
Dec 04, 2020 19.08 20.39 19.08 20.34 1,497,500 +1.34(+7.05%)
Dec 03, 2020 18.80 19.48 17.85 19.00 1,788,672 +0.26(+1.39%)
Dec 02, 2020 18.06 18.86 17.40 18.74 1,155,246 +0.78(+4.34%)
Dec 01, 2020 17.77 18.20 17.46 17.96 1,256,005 +0.46(+2.63%)
Nov 30, 2020 17.44 18.29 16.69 17.50 2,151,851 +0.08(+0.46%)
Nov 27, 2020 16.49 17.49 16.49 17.42 725,800 +0.90(+5.45%)
Nov 25, 2020 15.50 16.66 15.50 16.52 1,129,700 +1.04(+6.72%)
Nov 24, 2020 14.96 15.87 14.85 15.48 968,776 +0.49(+3.27%)
Nov 23, 2020 15.08 15.61 14.57 14.99 1,381,132 +0.33(+2.25%)
Nov 20, 2020 13.67 14.94 13.50 14.66 1,191,400 +0.92(+6.70%)
Nov 19, 2020 13.41 13.88 13.40 13.74 496,348 +0.31(+2.31%)
Nov 18, 2020 13.60 13.85 13.30 13.43 822,871 -0.16(-1.18%)
Nov 17, 2020 13.68 13.91 13.10 13.59 1,165,274 -0.19(-1.38%)
Nov 16, 2020 13.98 14.16 13.35 13.78 1,201,204 -0.12(-0.86%)
Nov 13, 2020 13.39 14.07 13.24 13.90 1,315,500 +0.73(+5.54%)
Nov 12, 2020 13.09 13.70 13.02 13.17 988,685 -0.10(-0.75%)
Nov 11, 2020 13.40 13.43 12.71 13.27 1,154,590 -0.12(-0.90%)
Nov 10, 2020 12.52 13.49 12.26 13.39 1,008,801 +0.84(+6.69%)
Nov 09, 2020 13.15 13.46 12.13 12.55 1,132,547 -0.29(-2.26%)
Nov 06, 2020 12.30 13.44 11.76 12.84 1,402,900 +0.84(+7.00%)
Nov 05, 2020 11.64 12.25 11.27 12.00 1,569,262 -0.05(-0.41%)
Nov 04, 2020 10.95 12.19 10.95 12.05 2,137,265 +1.51(+14.33%)
Nov 03, 2020 10.54 10.76 9.990 10.54 1,053,790 -0.07(-0.66%)
Nov 02, 2020 9.650 10.61 9.560 10.61 1,198,746 +1.11(+11.68%)
Oct 30, 2020 9.730 9.940 9.360 9.500 879,100 +0.01(+0.11%)
Oct 29, 2020 9.370 9.960 9.200 9.490 949,599 +0.20(+2.15%)
Oct 28, 2020 9.420 9.670 9.110 9.290 901,010 -0.40(-4.13%)
Oct 27, 2020 9.670 9.930 9.510 9.690 906,605 -0.04(-0.41%)
Oct 26, 2020 10.04 10.25 9.480 9.730 1,075,425 -0.45(-4.42%)
Oct 23, 2020 10.32 10.43 9.820 10.18 840,100 -0.14(-1.36%)
Oct 22, 2020 10.52 10.78 10.20 10.32 700,492 -0.21(-1.99%)
Oct 21, 2020 10.36 10.80 10.28 10.53 950,928 +0.27(+2.63%)
Oct 20, 2020 10.24 10.48 9.910 10.26 1,011,180 +0.01(+0.10%)
Oct 19, 2020 10.31 10.55 10.05 10.25 1,288,348 -0.05(-0.49%)
Oct 16, 2020 10.90 10.98 10.30 10.30 1,902,000 -0.21(-2.00%)
Oct 15, 2020 10.84 11.35 10.33 10.51 2,314,417 -0.52(-4.71%)
Oct 14, 2020 12.14 12.42 10.99 11.03 5,360,766 -1.08(-8.92%)
Oct 13, 2020 10.90 12.14 10.90 12.11 1,437,835 +1.12(+10.19%)
Oct 12, 2020 11.40 11.56 10.71 10.99 1,161,329 -0.28(-2.48%)
Oct 09, 2020 11.44 12.07 10.98 11.27 1,865,300 +0.05(+0.45%)
Oct 08, 2020 10.81 11.47 10.00 11.22 3,279,354 +0.40(+3.70%)
Oct 07, 2020 9.400 10.95 9.200 10.82 7,276,863 +2.41(+28.66%)
Oct 06, 2020 8.460 8.770 8.360 8.410 461,004 -0.01(-0.12%)
Oct 05, 2020 8.200 8.510 8.000 8.420 569,527 +0.38(+4.73%)
Oct 02, 2020 7.670 8.180 7.670 8.040 373,300 +0.13(+1.64%)
Oct 01, 2020 7.730 8.050 7.700 7.910 624,992 +0.30(+3.94%)
Sep 30, 2020 7.800 8.010 7.500 7.610 1,413,027 -0.20(-2.56%)
Sep 29, 2020 7.960 8.060 7.610 7.810 867,293 -0.09(-1.14%)
Sep 28, 2020 7.964 8.009 7.590 7.900 688,766 +0.01(+0.13%)
Sep 25, 2020 7.780 8.060 7.670 7.890 573,700 +0.07(+0.90%)
Sep 24, 2020 8.170 8.200 7.800 7.820 539,816 -0.41(-4.98%)
Sep 23, 2020 8.700 8.720 8.220 8.230 498,594 -0.46(-5.29%)
Sep 22, 2020 8.990 8.990 8.480 8.690 377,872 -0.25(-2.80%)
Sep 21, 2020 8.970 9.040 8.610 8.940 628,487 -0.30(-3.25%)
Sep 18, 2020 8.980 9.380 8.862 9.240 1,993,300 +0.39(+4.41%)
Sep 17, 2020 8.780 8.980 8.621 8.850 479,528 +0.03(+0.34%)
Sep 16, 2020 8.600 9.170 8.560 8.820 615,133 +0.26(+3.04%)
Sep 15, 2020 8.620 8.820 8.510 8.560 432,292 +0.01(+0.12%)
Sep 14, 2020 8.220 8.600 8.120 8.550 493,062 +0.47(+5.82%)
Sep 11, 2020 8.370 8.400 7.915 8.080 429,300 -0.23(-2.77%)
Sep 10, 2020 8.200 8.580 8.120 8.310 598,872 +0.05(+0.61%)
Sep 09, 2020 8.040 8.320 8.000 8.260 487,860 +0.35(+4.42%)
Sep 08, 2020 7.600 8.270 7.510 7.910 925,057 +0.19(+2.46%)
Sep 04, 2020 8.160 8.180 7.140 7.720 1,765,100 -0.08(-1.03%)
Sep 03, 2020 8.380 8.470 7.660 7.800 1,551,783 -0.58(-6.92%)
Sep 02, 2020 8.440 8.500 8.020 8.380 1,115,257 -0.08(-0.95%)
Sep 01, 2020 8.640 8.810 8.280 8.460 760,349 -0.24(-2.76%)
Aug 31, 2020 8.790 8.870 8.450 8.700 718,953 -0.05(-0.57%)
Aug 28, 2020 9.370 9.600 8.700 8.750 1,268,800 -0.65(-6.91%)
Aug 27, 2020 9.800 9.890 9.075 9.400 1,276,900 -0.47(-4.76%)
Aug 26, 2020 8.610 9.990 8.610 9.870 3,014,131 +1.28(+14.90%)
Aug 25, 2020 8.080 8.615 8.000 8.590 468,655 +0.53(+6.58%)
Aug 24, 2020 8.440 8.440 7.840 8.060 696,389 -0.31(-3.70%)
Aug 21, 2020 8.520 8.653 8.305 8.370 395,900 -0.18(-2.11%)
Aug 20, 2020 8.360 8.640 8.280 8.550 491,674 +0.11(+1.30%)
Aug 19, 2020 8.460 8.870 8.420 8.440 449,662 -0.13(-1.57%)
Aug 18, 2020 8.440 8.680 8.300 8.575 603,441 +0.09(+1.12%)
Aug 17, 2020 8.090 8.520 8.050 8.480 842,819 +0.49(+6.13%)
Aug 14, 2020 8.010 8.137 7.840 7.990 559,000 -0.07(-0.87%)
Aug 13, 2020 8.220 8.420 8.020 8.060 470,064 -0.18(-2.18%)
Aug 12, 2020 8.150 8.250 7.960 8.240 740,246 +0.14(+1.73%)
Aug 11, 2020 8.470 8.600 8.060 8.100 660,179 -0.36(-4.26%)
Aug 10, 2020 8.200 8.620 8.080 8.460 532,607 +0.25(+3.05%)
Aug 07, 2020 8.530 8.780 8.010 8.210 780,500 -0.25(-2.96%)
Aug 06, 2020 8.720 8.880 8.370 8.460 470,362 -0.28(-3.20%)
Aug 05, 2020 8.500 8.800 8.480 8.740 393,359 +0.27(+3.19%)
Aug 04, 2020 8.340 8.490 8.160 8.470 326,363 +0.08(+0.95%)
Aug 03, 2020 7.900 8.460 7.840 8.390 552,313 +0.55(+7.02%)
Jul 31, 2020 8.100 8.210 7.630 7.840 604,000 -0.27(-3.33%)
Jul 30, 2020 7.830 8.210 7.810 8.110 420,195 +0.14(+1.76%)
Jul 29, 2020 8.300 8.390 7.850 7.970 703,075 -0.33(-3.98%)
Jul 28, 2020 8.450 8.570 8.290 8.300 430,387 -0.16(-1.89%)
Jul 27, 2020 8.730 8.730 8.290 8.460 474,837 -0.08(-0.94%)
Jul 24, 2020 8.670 8.730 8.240 8.540 415,100 -0.10(-1.16%)
Jul 23, 2020 8.900 9.210 8.460 8.640 831,186 -0.11(-1.26%)
Jul 22, 2020 8.970 9.270 8.640 8.750 1,056,317 +0.13(+1.51%)
Jul 21, 2020 8.950 8.970 8.530 8.620 811,272 -0.25(-2.82%)
Jul 20, 2020 8.870 9.220 8.810 8.870 635,815 +0.02(+0.28%)
Jul 17, 2020 8.560 9.000 8.520 8.845 898,500 +0.32(+3.69%)
Jul 16, 2020 8.290 8.620 7.930 8.530 809,866 +0.16(+1.91%)
Jul 15, 2020 7.800 8.520 7.800 8.370 1,219,505 +0.82(+10.86%)
Jul 14, 2020 7.350 7.570 7.170 7.550 685,108 +0.19(+2.65%)
Jul 13, 2020 7.540 7.720 7.330 7.355 854,976 -0.06(-0.88%)
Jul 10, 2020 7.470 7.550 7.290 7.420 372,200 -0.03(-0.40%)
Jul 09, 2020 7.560 7.680 7.230 7.450 523,921 -0.06(-0.80%)
Jul 08, 2020 7.570 7.820 7.460 7.510 561,782 +0.00(+0.00%)
Jul 07, 2020 7.510 7.900 7.460 7.510 671,938 -0.04(-0.53%)
Jul 06, 2020 7.810 7.810 7.250 7.550 1,706,153 -0.43(-5.39%)
Jul 02, 2020 8.400 8.400 7.890 7.980 589,500 -0.27(-3.27%)
Jul 01, 2020 8.300 8.650 7.850 8.250 929,274 -0.08(-0.96%)
Jun 30, 2020 8.240 8.430 8.140 8.330 1,091,347 +0.05(+0.60%)
Jun 29, 2020 8.380 8.630 8.170 8.280 739,109 +0.07(+0.85%)
Jun 26, 2020 8.690 8.780 8.110 8.210 2,232,500 -0.54(-6.17%)
Jun 25, 2020 8.690 9.240 8.640 8.750 843,166 +0.05(+0.57%)
Jun 24, 2020 8.680 9.000 8.550 8.700 831,687 -0.10(-1.14%)
Jun 23, 2020 9.000 9.000 8.700 8.800 698,843 -0.15(-1.68%)
Jun 22, 2020 8.950 9.000 8.630 8.950 672,671 +0.07(+0.85%)
Jun 19, 2020 8.930 9.100 8.830 8.875 1,539,600 -0.04(-0.50%)
Jun 18, 2020 8.590 9.170 8.590 8.920 843,414 +0.23(+2.65%)
Jun 17, 2020 9.040 9.130 8.510 8.690 1,098,353 -0.16(-1.81%)
Jun 16, 2020 8.540 8.950 8.180 8.850 1,429,149 +0.59(+7.21%)
Jun 15, 2020 7.250 8.395 7.220 8.255 1,703,463 +0.81(+10.81%)
Jun 12, 2020 7.340 7.790 7.150 7.450 1,381,200 +0.36(+5.08%)
Jun 11, 2020 7.120 7.390 7.020 7.090 981,911 -0.25(-3.41%)
Jun 10, 2020 7.700 7.780 7.260 7.340 780,616 -0.31(-4.05%)
Jun 09, 2020 7.660 7.910 7.410 7.650 611,582 -0.07(-0.91%)
Jun 08, 2020 7.250 8.010 7.090 7.720 1,077,420 +0.48(+6.63%)
Jun 05, 2020 7.150 7.360 6.980 7.240 675,200 +0.17(+2.40%)
Jun 04, 2020 6.830 7.170 6.760 7.070 725,973 +0.15(+2.17%)
Jun 03, 2020 7.100 7.160 6.830 6.920 555,726 -0.15(-2.12%)
Jun 02, 2020 7.150 7.170 6.800 7.070 554,192 -0.07(-0.98%)
Jun 01, 2020 7.020 7.290 6.900 7.140 598,407 +0.10(+1.42%)
May 29, 2020 7.040 7.180 6.610 7.040 1,114,400 -0.01(-0.14%)
May 28, 2020 6.970 7.630 6.960 7.050 1,058,591 +0.14(+2.03%)
May 27, 2020 6.820 7.220 6.730 6.910 946,508 +0.07(+1.02%)
May 26, 2020 7.500 7.570 6.770 6.840 1,417,582 -0.38(-5.26%)
May 22, 2020 6.240 7.580 6.140 7.220 3,498,000 +1.16(+19.14%)
May 21, 2020 6.430 6.450 5.850 6.060 1,729,043 -0.35(-5.39%)
May 20, 2020 6.360 6.816 6.300 6.405 3,316,457 -0.04(-0.70%)
May 19, 2020 6.710 6.800 6.440 6.450 654,255 -0.31(-4.59%)
May 18, 2020 7.040 7.150 6.530 6.760 872,437 -0.12(-1.67%)
May 15, 2020 6.450 7.080 6.300 6.875 1,352,800 +0.87(+14.39%)
May 14, 2020 6.140 6.270 6.000 6.010 686,565 -0.31(-4.91%)
May 13, 2020 6.820 7.000 6.005 6.320 948,839 -0.51(-7.47%)
May 12, 2020 6.520 7.200 6.480 6.830 1,037,165 +0.30(+4.59%)
May 11, 2020 6.020 6.780 5.940 6.530 1,054,896 +0.56(+9.38%)
May 08, 2020 6.760 6.800 5.870 5.970 1,192,300 -0.67(-10.09%)
May 07, 2020 6.480 6.850 6.260 6.640 803,406 +0.30(+4.73%)
May 06, 2020 6.450 6.580 6.330 6.340 344,173 -0.07(-1.09%)
May 05, 2020 6.230 6.600 6.170 6.410 619,501 +0.28(+4.57%)
May 04, 2020 5.710 6.160 5.590 6.130 438,705 +0.38(+6.61%)
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.