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

Dynavax Technologies (NQ: DVAX )

11.68 +0.31 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 6.680 6.750 6.550 6.650 609,559 -0.07(-1.04%)
Apr 29, 2019 6.860 7.040 6.710 6.720 794,439 -0.08(-1.18%)
Apr 26, 2019 6.560 7.030 6.480 6.800 988,600 +0.24(+3.66%)
Apr 25, 2019 6.550 6.650 6.400 6.560 534,883 +0.01(+0.15%)
Apr 24, 2019 6.530 6.610 6.310 6.550 568,218 +0.04(+0.61%)
Apr 23, 2019 6.340 6.590 6.300 6.510 798,110 +0.15(+2.36%)
Apr 22, 2019 6.390 6.560 6.240 6.360 703,762 -0.05(-0.78%)
Apr 18, 2019 6.430 6.540 6.220 6.410 1,158,400 -0.02(-0.31%)
Apr 17, 2019 6.790 6.790 6.345 6.430 1,339,028 -0.29(-4.32%)
Apr 16, 2019 6.810 6.890 6.670 6.720 715,116 -0.05(-0.74%)
Apr 15, 2019 6.980 7.030 6.660 6.770 958,001 -0.18(-2.59%)
Apr 12, 2019 7.080 7.150 6.750 6.950 945,900 -0.06(-0.86%)
Apr 11, 2019 7.130 7.230 6.975 7.010 872,545 -0.09(-1.27%)
Apr 10, 2019 7.050 7.160 6.970 7.100 1,006,968 +0.11(+1.57%)
Apr 09, 2019 7.020 7.140 6.960 6.990 776,266 -0.11(-1.55%)
Apr 08, 2019 7.320 7.320 7.037 7.100 637,576 -0.25(-3.40%)
Apr 05, 2019 7.260 7.600 7.250 7.350 892,700 +0.15(+2.08%)
Apr 04, 2019 7.020 7.250 6.950 7.200 1,328,942 +0.17(+2.42%)
Apr 03, 2019 7.610 7.680 6.900 7.030 1,857,458 -0.53(-7.01%)
Apr 02, 2019 7.420 7.740 7.370 7.560 1,057,860 +0.14(+1.89%)
Apr 01, 2019 7.380 7.560 7.220 7.420 1,578,026 +0.11(+1.50%)
Mar 29, 2019 7.150 7.340 7.090 7.310 687,100 +0.20(+2.81%)
Mar 28, 2019 7.100 7.300 6.970 7.110 893,502 +0.03(+0.42%)
Mar 27, 2019 7.120 7.200 6.910 7.080 1,051,179 -0.04(-0.56%)
Mar 26, 2019 7.240 7.270 6.990 7.120 582,440 -0.05(-0.70%)
Mar 25, 2019 7.080 7.250 6.750 7.170 1,199,814 +0.07(+0.99%)
Mar 22, 2019 7.510 7.520 7.080 7.100 1,390,600 -0.46(-6.08%)
Mar 21, 2019 7.490 7.650 7.320 7.560 1,344,632 +0.03(+0.40%)
Mar 20, 2019 8.010 8.120 7.320 7.530 1,893,660 -0.46(-5.76%)
Mar 19, 2019 7.800 8.240 7.780 7.990 1,547,830 +0.21(+2.70%)
Mar 18, 2019 7.970 8.190 7.630 7.780 1,181,223 -0.18(-2.26%)
Mar 15, 2019 8.220 8.260 7.880 7.960 2,408,700 -0.21(-2.57%)
Mar 14, 2019 8.390 8.460 8.160 8.170 721,274 -0.25(-2.97%)
Mar 13, 2019 8.600 8.700 8.390 8.420 724,421 -0.18(-2.09%)
Mar 12, 2019 8.670 8.740 8.500 8.600 657,972 -0.07(-0.81%)
Mar 11, 2019 8.380 8.670 8.300 8.670 825,632 +0.33(+3.96%)
Mar 08, 2019 8.270 8.610 8.200 8.340 671,100 -0.09(-1.07%)
Mar 07, 2019 8.560 8.690 8.280 8.430 1,314,232 -0.13(-1.52%)
Mar 06, 2019 9.060 9.070 8.560 8.560 1,746,037 -0.55(-6.04%)
Mar 05, 2019 9.290 9.560 9.090 9.110 806,142 -0.22(-2.36%)
Mar 04, 2019 9.320 9.420 8.710 9.330 1,642,544 +0.10(+1.08%)
Mar 01, 2019 9.240 9.360 8.930 9.230 1,086,200 +0.03(+0.33%)
Feb 28, 2019 9.450 9.500 8.600 9.200 2,394,576 -0.35(-3.66%)
Feb 27, 2019 10.35 10.60 9.300 9.550 3,494,986 -1.01(-9.56%)
Feb 26, 2019 10.28 10.92 10.28 10.56 3,788,657 +0.20(+1.93%)
Feb 25, 2019 10.66 10.82 10.20 10.36 2,408,277 -0.11(-1.05%)
Feb 22, 2019 10.66 10.67 10.39 10.47 1,065,500 -0.12(-1.13%)
Feb 21, 2019 10.97 11.14 10.51 10.59 1,293,075 -0.40(-3.64%)
Feb 20, 2019 11.02 11.19 10.90 10.99 331,164 +0.02(+0.18%)
Feb 19, 2019 11.26 11.44 10.90 10.97 832,460 -0.16(-1.44%)
Feb 15, 2019 10.59 11.27 10.53 11.13 1,758,000 +0.59(+5.60%)
Feb 14, 2019 10.53 10.68 10.46 10.54 584,365 -0.04(-0.38%)
Feb 13, 2019 10.60 10.75 10.54 10.58 400,978 +0.08(+0.76%)
Feb 12, 2019 10.27 10.64 10.27 10.50 488,350 +0.26(+2.54%)
Feb 11, 2019 10.59 10.59 10.19 10.24 458,848 -0.30(-2.85%)
Feb 08, 2019 10.18 10.61 10.18 10.54 423,500 +0.27(+2.63%)
Feb 07, 2019 10.55 10.58 10.16 10.27 1,001,327 -0.35(-3.30%)
Feb 06, 2019 10.94 11.21 10.52 10.62 509,952 -0.32(-2.93%)
Feb 05, 2019 11.02 11.19 10.56 10.94 1,014,595 -0.07(-0.64%)
Feb 04, 2019 10.99 11.12 10.88 11.01 661,378 +0.06(+0.55%)
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.