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

Dbv Technologies ADR (NQ: DBVT )

0.5763 -0.0132 (-2.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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, 2019 9.860 9.880 9.650 9.750 151,863 -0.20(-2.01%)
Apr 29, 2019 10.34 10.37 9.930 9.950 428,581 -0.05(-0.50%)
Apr 26, 2019 10.02 10.12 9.690 10.00 278,300 +0.45(+4.71%)
Apr 25, 2019 9.500 9.710 9.450 9.550 311,828 +0.20(+2.14%)
Apr 24, 2019 9.600 9.660 9.290 9.350 313,546 +0.25(+2.75%)
Apr 23, 2019 9.000 9.290 8.960 9.100 209,745 +0.42(+4.84%)
Apr 22, 2019 8.760 8.871 8.640 8.680 35,825 -0.08(-0.91%)
Apr 18, 2019 8.910 8.920 8.680 8.760 87,400 -0.20(-2.23%)
Apr 17, 2019 9.090 9.090 8.880 8.960 156,460 -0.08(-0.88%)
Apr 16, 2019 9.170 9.240 8.970 9.040 935,400 +0.00(+0.00%)
Apr 15, 2019 9.300 9.330 8.990 9.040 188,181 -0.21(-2.27%)
Apr 12, 2019 9.150 9.300 9.050 9.250 268,100 +0.21(+2.32%)
Apr 11, 2019 9.110 9.120 8.980 9.040 124,374 -0.05(-0.55%)
Apr 10, 2019 8.950 9.130 8.950 9.090 137,662 +0.08(+0.89%)
Apr 09, 2019 9.120 9.120 8.950 9.010 217,998 -0.22(-2.38%)
Apr 08, 2019 9.240 9.450 9.070 9.230 273,529 +0.42(+4.77%)
Apr 05, 2019 8.610 8.850 8.570 8.810 310,100 +0.05(+0.57%)
Apr 04, 2019 7.940 9.130 7.920 8.760 1,944,351 +0.92(+11.73%)
Apr 03, 2019 7.720 7.980 7.699 7.840 115,244 +0.14(+1.82%)
Apr 02, 2019 7.590 7.780 7.550 7.700 34,115 +0.12(+1.58%)
Apr 01, 2019 7.660 7.730 7.440 7.580 111,344 -0.13(-1.69%)
Mar 29, 2019 7.520 7.730 7.450 7.710 210,000 +0.27(+3.63%)
Mar 28, 2019 7.430 7.540 7.340 7.440 124,088 -0.03(-0.40%)
Mar 27, 2019 7.630 7.630 7.270 7.470 210,949 -0.17(-2.23%)
Mar 26, 2019 7.390 7.710 7.390 7.640 196,636 +0.19(+2.55%)
Mar 25, 2019 7.430 7.580 7.160 7.450 216,542 -0.19(-2.49%)
Mar 22, 2019 7.780 7.880 7.630 7.640 273,600 -0.53(-6.49%)
Mar 21, 2019 8.030 8.240 7.910 8.170 232,273 +0.00(+0.00%)
Mar 20, 2019 8.400 8.410 8.110 8.170 140,286 -0.30(-3.54%)
Mar 19, 2019 8.050 8.570 8.030 8.470 354,965 +0.29(+3.55%)
Mar 18, 2019 8.260 8.265 8.050 8.180 139,023 -0.06(-0.73%)
Mar 15, 2019 8.420 8.430 8.170 8.240 173,800 +0.02(+0.24%)
Mar 14, 2019 8.500 8.560 8.130 8.220 220,910 -0.41(-4.75%)
Mar 13, 2019 8.600 8.670 8.460 8.630 223,705 +0.11(+1.29%)
Mar 12, 2019 8.620 8.680 8.490 8.520 331,557 -0.06(-0.70%)
Mar 11, 2019 8.550 8.610 8.440 8.580 206,145 +0.22(+2.63%)
Mar 08, 2019 8.500 8.540 8.250 8.360 157,600 -0.14(-1.65%)
Mar 07, 2019 8.670 8.710 8.460 8.500 237,149 +0.10(+1.19%)
Mar 06, 2019 8.750 8.920 8.210 8.400 460,085 -0.97(-10.35%)
Mar 05, 2019 9.490 10.12 8.760 9.370 1,184,194 +0.33(+3.65%)
Mar 04, 2019 8.540 9.140 8.510 9.040 666,816 +0.55(+6.48%)
Mar 01, 2019 8.140 8.550 8.125 8.490 324,400 +0.35(+4.30%)
Feb 28, 2019 8.090 8.160 7.820 8.140 360,094 +0.22(+2.78%)
Feb 27, 2019 7.710 8.200 7.590 7.920 313,124 +0.33(+4.35%)
Feb 26, 2019 7.870 7.900 7.580 7.590 164,311 -0.33(-4.17%)
Feb 25, 2019 7.700 7.970 7.700 7.920 420,512 +0.13(+1.67%)
Feb 22, 2019 7.350 7.890 7.170 7.790 775,900 -0.18(-2.26%)
Feb 21, 2019 8.170 8.200 7.890 7.970 173,426 -0.33(-3.98%)
Feb 20, 2019 8.220 8.420 8.060 8.300 636,651 +0.72(+9.50%)
Feb 19, 2019 7.390 7.770 7.360 7.580 359,254 +0.01(+0.13%)
Feb 15, 2019 7.770 7.780 7.550 7.570 246,800 -0.29(-3.69%)
Feb 14, 2019 7.550 8.060 7.420 7.860 1,517,202 +0.81(+11.49%)
Feb 13, 2019 7.020 7.100 6.990 7.050 255,890 -0.06(-0.84%)
Feb 12, 2019 7.080 7.150 6.970 7.110 551,849 +0.08(+1.14%)
Feb 11, 2019 6.780 7.030 6.750 7.030 446,698 +0.12(+1.74%)
Feb 08, 2019 6.800 6.970 6.790 6.910 326,600 -0.09(-1.29%)
Feb 07, 2019 6.780 7.040 6.760 7.000 365,573 -0.06(-0.85%)
Feb 06, 2019 7.020 7.250 6.980 7.060 366,335 -0.01(-0.14%)
Feb 05, 2019 6.880 7.105 6.850 7.070 332,820 +0.03(+0.43%)
Feb 04, 2019 6.920 7.080 6.900 7.040 146,044 +0.04(+0.57%)
Feb 01, 2019 6.650 7.030 6.630 7.000 344,200 +0.25(+3.70%)
Jan 31, 2019 6.410 6.890 6.400 6.750 296,008 +0.06(+0.90%)
Jan 30, 2019 6.410 6.740 6.370 6.690 242,055 +0.26(+4.04%)
Jan 29, 2019 6.190 6.490 6.170 6.430 473,713 +0.25(+4.05%)
Jan 28, 2019 6.200 6.261 6.080 6.180 145,808 -0.08(-1.28%)
Jan 25, 2019 6.190 6.340 6.080 6.260 252,700 +0.34(+5.74%)
Jan 24, 2019 6.040 6.100 5.910 5.920 104,005 +0.11(+1.89%)
Jan 23, 2019 5.960 6.100 5.770 5.810 553,179 -0.76(-11.57%)
Jan 22, 2019 6.610 6.670 6.410 6.570 365,496 -0.51(-7.20%)
Jan 18, 2019 7.070 7.170 6.980 7.080 172,700 -0.20(-2.75%)
Jan 17, 2019 7.040 7.350 6.960 7.280 167,099 -0.11(-1.49%)
Jan 16, 2019 7.830 7.900 7.260 7.390 320,091 -0.53(-6.69%)
Jan 15, 2019 8.060 8.080 7.890 7.920 181,951 +0.00(+0.00%)
Jan 14, 2019 8.320 8.410 7.900 7.920 208,948 -0.05(-0.63%)
Jan 11, 2019 7.960 8.110 7.770 7.970 166,200 -0.03(-0.38%)
Jan 10, 2019 7.800 8.200 7.790 8.000 364,979 +0.33(+4.30%)
Jan 09, 2019 7.500 7.695 7.390 7.670 327,623 +0.40(+5.50%)
Jan 08, 2019 7.530 7.580 7.180 7.270 366,900 -0.11(-1.49%)
Jan 07, 2019 7.600 7.690 7.190 7.380 434,906 -0.37(-4.77%)
Jan 04, 2019 7.920 8.000 7.440 7.750 1,328,000 +0.32(+4.31%)
Jan 03, 2019 7.940 7.960 7.060 7.430 1,851,765 +0.44(+6.29%)
Jan 02, 2019 6.150 7.240 6.120 6.990 923,380 +0.57(+8.88%)
Dec 31, 2018 5.860 6.510 5.750 6.420 632,500 +0.67(+11.65%)
Dec 28, 2018 6.180 6.250 5.650 5.750 922,700 -0.37(-6.05%)
Dec 27, 2018 6.350 6.400 5.820 6.120 1,537,581 +0.07(+1.16%)
Dec 26, 2018 5.780 6.240 5.450 6.050 1,580,132 +0.27(+4.67%)
Dec 24, 2018 5.450 6.440 5.450 5.780 1,292,600 -0.92(-13.73%)
Dec 21, 2018 5.500 6.700 4.700 6.700 6,827,200 +0.94(+16.32%)
Dec 20, 2018 4.890 6.400 3.600 5.760 16,609,291 -8.39(-59.29%)
Dec 19, 2018 14.63 14.88 13.85 14.15 194,935 -0.54(-3.68%)
Dec 18, 2018 15.06 15.18 14.56 14.69 244,627 -0.07(-0.47%)
Dec 17, 2018 15.00 15.33 14.62 14.76 218,203 -0.50(-3.28%)
Dec 14, 2018 15.00 15.37 14.56 15.26 314,300 -0.12(-0.78%)
Dec 13, 2018 16.02 16.12 15.25 15.38 265,232 -0.18(-1.16%)
Dec 12, 2018 15.69 16.19 15.50 15.56 246,384 +1.17(+8.13%)
Dec 11, 2018 14.49 14.55 14.20 14.39 97,037 +0.43(+3.08%)
Dec 10, 2018 13.91 14.22 13.51 13.96 169,435 -0.33(-2.31%)
Dec 07, 2018 14.40 14.53 14.18 14.29 108,800 -0.24(-1.65%)
Dec 06, 2018 14.22 14.57 13.94 14.53 109,391 -0.04(-0.27%)
Dec 04, 2018 15.31 15.40 14.57 14.57 57,800 -0.59(-3.89%)
Dec 03, 2018 15.34 15.46 15.15 15.16 104,256 +0.06(+0.40%)
Nov 30, 2018 15.11 15.11 14.85 15.10 78,900 -0.38(-2.45%)
Nov 29, 2018 15.66 15.80 15.46 15.48 60,867 -0.16(-1.02%)
Nov 28, 2018 15.54 15.64 15.34 15.64 82,912 +0.51(+3.37%)
Nov 27, 2018 15.17 15.18 14.93 15.13 33,411 -0.17(-1.11%)
Nov 26, 2018 15.09 15.32 14.89 15.30 95,944 +0.37(+2.48%)
Nov 23, 2018 14.91 15.25 14.76 14.93 275,000 -0.47(-3.05%)
Nov 21, 2018 15.40 15.40 15.40 0 -0.05(-0.32%)
Nov 20, 2018 15.57 15.71 15.22 15.45 87,626 -0.63(-3.92%)
Nov 19, 2018 16.11 16.12 15.63 16.08 171,684 -0.59(-3.54%)
Nov 16, 2018 16.21 16.79 16.15 16.67 263,300 +0.32(+1.96%)
Nov 15, 2018 16.18 16.68 16.03 16.35 231,735 -0.02(-0.12%)
Nov 14, 2018 16.83 16.97 16.15 16.37 136,845 -0.16(-0.97%)
Nov 13, 2018 16.87 17.25 16.51 16.53 277,797 -1.17(-6.61%)
Nov 12, 2018 18.20 18.20 17.43 17.70 202,103 -1.50(-7.81%)
Nov 09, 2018 19.58 19.62 18.99 19.20 97,200 -0.80(-4.00%)
Nov 08, 2018 19.49 20.00 19.45 20.00 122,128 -0.03(-0.15%)
Nov 07, 2018 19.60 20.10 19.56 20.03 64,978 +0.63(+3.25%)
Nov 06, 2018 19.24 19.40 19.18 19.40 56,556 +0.26(+1.36%)
Nov 05, 2018 19.62 19.62 19.02 19.14 49,779 -0.50(-2.55%)
Nov 02, 2018 19.43 19.68 19.19 19.64 71,900 +0.60(+3.15%)
Nov 01, 2018 18.90 19.16 18.73 19.04 177,324 +0.60(+3.25%)
Oct 31, 2018 18.67 18.82 18.30 18.44 148,600 +0.23(+1.26%)
Oct 30, 2018 18.09 18.29 17.93 18.21 174,250 -0.37(-1.99%)
Oct 29, 2018 18.76 18.92 18.11 18.58 128,167 +0.28(+1.53%)
Oct 26, 2018 18.20 18.63 17.97 18.30 84,800 +0.14(+0.77%)
Oct 25, 2018 18.22 18.49 18.05 18.16 92,817 +0.12(+0.67%)
Oct 24, 2018 18.31 18.43 17.74 18.04 249,908 -0.27(-1.47%)
Oct 23, 2018 17.78 18.42 17.72 18.31 119,496 -0.37(-1.98%)
Oct 22, 2018 19.21 19.32 18.66 18.68 123,943 -0.23(-1.22%)
Oct 19, 2018 19.15 19.31 18.75 18.91 74,500 -0.15(-0.79%)
Oct 18, 2018 19.47 19.59 18.74 19.06 70,547 -0.36(-1.85%)
Oct 17, 2018 19.77 19.77 19.29 19.42 74,426 +0.13(+0.67%)
Oct 16, 2018 19.19 19.46 19.13 19.29 127,318 +0.86(+4.67%)
Oct 15, 2018 18.51 18.64 18.11 18.43 179,997 +0.02(+0.11%)
Oct 12, 2018 18.77 18.77 18.05 18.41 123,400 -0.14(-0.75%)
Oct 11, 2018 18.26 18.91 18.12 18.55 209,202 +1.02(+5.82%)
Oct 10, 2018 17.90 17.90 17.51 17.53 119,596 -0.55(-3.04%)
Oct 09, 2018 18.04 18.46 17.94 18.08 82,473 -0.40(-2.16%)
Oct 08, 2018 18.41 18.58 18.07 18.48 189,909 -0.66(-3.45%)
Oct 05, 2018 19.62 19.73 19.00 19.14 204,700 -1.08(-5.34%)
Oct 04, 2018 20.52 20.54 19.90 20.22 193,181 -0.78(-3.71%)
Oct 03, 2018 21.21 21.34 20.93 21.00 128,479 -0.21(-0.99%)
Oct 02, 2018 21.63 21.73 20.95 21.21 95,246 -0.64(-2.93%)
Oct 01, 2018 22.33 22.33 21.57 21.85 92,070 -0.61(-2.72%)
Sep 28, 2018 22.81 22.86 22.30 22.46 133,200 -0.71(-3.06%)
Sep 27, 2018 23.49 23.69 23.13 23.17 126,027 -0.35(-1.49%)
Sep 26, 2018 23.69 23.81 23.51 23.52 252,866 -0.30(-1.26%)
Sep 25, 2018 23.93 24.04 23.68 23.82 133,651 -0.34(-1.41%)
Sep 24, 2018 24.52 24.55 24.09 24.16 96,748 -0.42(-1.71%)
Sep 21, 2018 25.69 25.77 24.40 24.58 150,700 +0.42(+1.74%)
Sep 20, 2018 24.16 24.35 24.05 24.16 73,241 +0.13(+0.54%)
Sep 19, 2018 23.79 24.24 23.70 24.03 72,613 -0.15(-0.62%)
Sep 18, 2018 23.93 24.36 23.81 24.18 80,514 +0.16(+0.67%)
Sep 17, 2018 23.79 24.19 23.73 24.02 82,464 +0.21(+0.88%)
Sep 14, 2018 24.25 24.49 23.70 23.81 149,900 +0.28(+1.19%)
Sep 13, 2018 23.50 23.63 23.27 23.53 113,405 +0.33(+1.42%)
Sep 12, 2018 23.08 23.51 22.90 23.20 188,590 +1.07(+4.84%)
Sep 11, 2018 22.34 22.46 21.85 22.13 113,954 -0.14(-0.63%)
Sep 10, 2018 22.76 22.80 22.20 22.27 98,919 +0.39(+1.78%)
Sep 07, 2018 21.30 22.06 21.30 21.88 67,100 +0.43(+2.00%)
Sep 06, 2018 21.44 21.68 21.35 21.45 80,397 -0.19(-0.88%)
Sep 05, 2018 21.34 21.74 21.12 21.64 120,858 +0.09(+0.42%)
Sep 04, 2018 22.20 22.20 21.51 21.55 205,904 -0.69(-3.10%)
Aug 31, 2018 22.24 22.24 22.24 0 +0.00(+0.00%)
Aug 30, 2018 22.18 22.34 22.06 22.24 100,752 -0.03(-0.13%)
Aug 29, 2018 21.91 22.34 21.91 22.27 150,242 +0.18(+0.81%)
Aug 28, 2018 22.00 22.13 21.67 22.09 179,709 +0.19(+0.87%)
Aug 27, 2018 21.85 22.24 21.79 21.90 194,000 +0.51(+2.38%)
Aug 24, 2018 21.50 21.99 21.21 21.39 177,900 +0.11(+0.52%)
Aug 23, 2018 21.35 21.50 21.02 21.28 261,284 +0.48(+2.31%)
Aug 22, 2018 21.68 21.76 20.52 20.80 301,302 +0.17(+0.82%)
Aug 21, 2018 20.38 20.96 20.38 20.63 276,867 +1.36(+7.06%)
Aug 20, 2018 18.97 19.60 18.92 19.27 148,125 +0.47(+2.50%)
Aug 17, 2018 18.33 18.91 18.30 18.80 185,900 +0.41(+2.23%)
Aug 16, 2018 17.81 18.55 17.65 18.39 196,246 +0.07(+0.38%)
Aug 15, 2018 18.67 18.96 18.16 18.32 361,200 -0.87(-4.53%)
Aug 14, 2018 19.14 19.43 19.01 19.19 84,126 +0.19(+1.00%)
Aug 13, 2018 18.34 19.37 18.31 19.00 135,662 +0.63(+3.43%)
Aug 10, 2018 18.16 18.54 18.10 18.37 86,400 +0.06(+0.33%)
Aug 09, 2018 18.13 18.76 18.13 18.31 108,715 +0.31(+1.72%)
Aug 08, 2018 17.97 18.19 17.88 18.00 71,308 -0.03(-0.17%)
Aug 07, 2018 17.63 18.30 17.54 18.03 185,962 +0.39(+2.21%)
Aug 06, 2018 17.49 17.80 17.40 17.64 91,816 -0.26(-1.45%)
Aug 03, 2018 17.86 18.05 17.78 17.90 328,500 -0.09(-0.50%)
Aug 02, 2018 17.67 18.10 17.66 17.99 148,640 -0.01(-0.06%)
Aug 01, 2018 17.87 18.18 17.79 18.00 150,471 -0.03(-0.17%)
Jul 31, 2018 17.51 18.29 17.45 18.03 175,239 +0.33(+1.86%)
Jul 30, 2018 17.51 17.96 17.49 17.70 180,457 -0.26(-1.45%)
Jul 27, 2018 17.15 18.29 17.12 17.96 207,300 +0.30(+1.70%)
Jul 26, 2018 17.04 17.73 16.73 17.66 182,922 +0.28(+1.61%)
Jul 25, 2018 16.94 17.44 16.88 17.38 89,009 +0.37(+2.18%)
Jul 24, 2018 16.89 17.16 16.65 17.01 242,053 +0.20(+1.19%)
Jul 23, 2018 17.23 17.23 16.81 16.81 65,972 -0.48(-2.78%)
Jul 20, 2018 17.67 17.27 17.29 38,653 -0.04(-0.23%)
Jul 19, 2018 17.72 17.88 17.25 17.33 163,525 -0.85(-4.68%)
Jul 18, 2018 18.10 18.18 17.86 18.18 281,394 +0.12(+0.66%)
Jul 17, 2018 18.47 18.52 18.02 18.06 106,735 -0.65(-3.47%)
Jul 16, 2018 19.29 19.29 18.60 18.71 63,665 -0.74(-3.80%)
Jul 13, 2018 19.53 19.56 19.28 19.45 57,800 -0.36(-1.82%)
Jul 12, 2018 19.77 19.55 19.81 63,425 +0.04(+0.20%)
Jul 11, 2018 19.67 19.93 19.64 19.77 48,633 -0.23(-1.15%)
Jul 10, 2018 20.44 20.48 19.92 20.00 91,991 +0.02(+0.10%)
Jul 09, 2018 20.14 20.34 19.89 19.98 85,959 -0.12(-0.60%)
Jul 06, 2018 19.71 20.19 19.71 20.10 82,597 +0.82(+4.25%)
Jul 05, 2018 19.41 19.54 19.09 19.28 71,809 +0.06(+0.31%)
Jul 03, 2018 19.22 19.22 19.22 0 +0.29(+1.53%)
Jul 02, 2018 18.92 19.20 18.80 18.93 58,188 -0.36(-1.87%)
Jun 29, 2018 19.31 19.31 19.10 19.29 146,456 +0.69(+3.71%)
Jun 28, 2018 19.16 19.43 18.43 18.60 244,505 -0.57(-2.97%)
Jun 27, 2018 19.72 19.84 19.04 19.17 156,643 -0.50(-2.54%)
Jun 26, 2018 19.31 19.74 19.00 19.67 277,778 -0.24(-1.21%)
Jun 25, 2018 20.11 20.11 19.67 19.91 103,841 -0.34(-1.68%)
Jun 22, 2018 20.08 20.43 19.76 20.25 165,377 +0.60(+3.05%)
Jun 21, 2018 20.06 20.12 19.54 19.65 339,802 -0.71(-3.49%)
Jun 20, 2018 20.22 20.43 20.07 20.36 99,213 +0.00(+0.00%)
Jun 19, 2018 20.06 20.43 20.00 20.36 109,713 -0.27(-1.31%)
Jun 18, 2018 20.14 20.82 20.10 20.63 117,939 +0.34(+1.68%)
Jun 15, 2018 20.89 20.26 20.29 190,475 -0.60(-2.87%)
Jun 14, 2018 21.16 21.16 20.78 20.89 34,503 -0.15(-0.71%)
Jun 13, 2018 21.38 21.41 20.93 21.04 44,703 -0.28(-1.31%)
Jun 12, 2018 21.48 21.57 21.21 21.32 48,029 -0.11(-0.51%)
Jun 11, 2018 21.45 21.50 21.13 21.43 67,685 +0.05(+0.23%)
Jun 08, 2018 21.34 21.49 21.06 21.38 148,489 +0.10(+0.47%)
Jun 07, 2018 21.90 21.90 21.19 21.28 65,747 -0.52(-2.39%)
Jun 06, 2018 21.85 21.96 21.43 21.80 51,163 -0.21(-0.95%)
Jun 05, 2018 21.83 22.26 21.81 22.01 63,285 +0.09(+0.41%)
Jun 04, 2018 22.28 22.28 21.84 21.92 58,192 -0.27(-1.22%)
Jun 01, 2018 22.37 22.42 22.03 22.19 80,151 -0.31(-1.38%)
May 31, 2018 23.00 23.00 22.03 22.50 127,280 -0.80(-3.43%)
May 30, 2018 23.30 23.54 23.18 23.30 49,923 +0.27(+1.17%)
May 29, 2018 23.26 23.50 22.79 23.03 105,607 -0.84(-3.52%)
May 25, 2018 23.87 23.87 23.87 0 -0.14(-0.58%)
May 24, 2018 24.21 24.25 23.81 24.01 91,290 -0.33(-1.36%)
May 23, 2018 24.26 24.53 24.24 24.34 45,227 +0.24(+1.00%)
May 22, 2018 24.53 24.62 24.02 24.10 67,411 +0.17(+0.71%)
May 21, 2018 24.85 24.88 23.70 23.93 114,634 -0.75(-3.04%)
May 18, 2018 24.81 24.98 24.57 24.68 85,336 -0.11(-0.44%)
May 17, 2018 25.16 25.26 24.73 24.79 88,695 -0.15(-0.60%)
May 16, 2018 24.28 25.18 24.25 24.94 151,633 +0.30(+1.22%)
May 15, 2018 23.96 24.67 23.77 24.64 154,113 +0.53(+2.20%)
May 14, 2018 23.66 24.16 23.65 24.11 105,071 +0.52(+2.20%)
May 11, 2018 23.15 23.75 23.07 23.59 72,747 +0.47(+2.03%)
May 10, 2018 23.14 23.33 22.95 23.12 71,010 -0.08(-0.34%)
May 09, 2018 23.02 23.45 22.82 23.20 72,964 +0.26(+1.13%)
May 08, 2018 22.82 23.09 22.70 22.94 107,363 -0.15(-0.65%)
May 07, 2018 22.74 23.10 22.71 23.09 48,107 +0.35(+1.54%)
May 04, 2018 22.29 22.89 22.29 22.74 135,350 +0.22(+0.98%)
May 03, 2018 22.55 22.66 22.23 22.52 91,597 +0.23(+1.03%)
May 02, 2018 22.00 22.60 22.00 22.29 634,722 +0.84(+3.92%)
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.