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

Dynamic Materials (NQ: BOOM )

13.02 +0.07 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 27.55 27.59 25.01 25.81 242,300 -1.72(-6.25%)
Apr 29, 2020 24.83 28.62 24.81 27.53 452,772 +3.33(+13.76%)
Apr 28, 2020 24.57 24.60 23.38 24.20 444,129 +0.26(+1.09%)
Apr 27, 2020 24.42 24.57 23.60 23.94 244,786 -0.91(-3.66%)
Apr 24, 2020 24.34 26.17 23.37 24.85 439,300 -1.15(-4.42%)
Apr 23, 2020 24.54 26.85 24.07 26.00 424,337 +2.00(+8.33%)
Apr 22, 2020 26.02 26.37 23.90 24.00 258,219 -1.48(-5.81%)
Apr 21, 2020 26.48 27.06 25.34 25.48 133,307 -1.75(-6.43%)
Apr 20, 2020 26.67 28.35 26.28 27.23 112,912 -0.22(-0.80%)
Apr 17, 2020 26.89 28.09 26.68 27.45 164,700 +0.80(+3.00%)
Apr 16, 2020 26.79 27.72 25.69 26.65 244,713 +0.14(+0.53%)
Apr 15, 2020 28.20 29.18 26.37 26.51 269,485 -2.66(-9.12%)
Apr 14, 2020 28.31 29.24 27.85 29.17 329,160 +1.22(+4.36%)
Apr 13, 2020 28.63 28.92 27.50 27.95 114,040 +0.09(+0.32%)
Apr 09, 2020 29.06 30.29 26.89 27.86 269,500 -0.39(-1.38%)
Apr 08, 2020 28.42 28.70 27.14 28.25 448,231 +0.79(+2.88%)
Apr 07, 2020 26.29 27.52 25.53 27.46 497,127 +2.04(+8.03%)
Apr 06, 2020 24.47 25.71 23.38 25.42 330,348 +1.28(+5.30%)
Apr 03, 2020 23.62 24.47 22.59 24.14 192,300 +0.89(+3.83%)
Apr 02, 2020 22.10 24.40 21.27 23.25 209,401 +1.18(+5.35%)
Apr 01, 2020 22.38 22.39 21.31 22.07 208,012 -0.94(-4.09%)
Mar 31, 2020 21.57 23.77 21.50 23.01 191,258 +1.48(+6.87%)
Mar 30, 2020 24.13 24.13 21.50 21.53 232,165 -2.90(-11.89%)
Mar 27, 2020 23.58 25.13 23.58 24.43 275,200 +0.08(+0.33%)
Mar 26, 2020 24.01 24.57 23.54 24.36 210,007 +0.34(+1.41%)
Mar 25, 2020 24.90 25.57 23.30 24.02 366,714 -0.60(-2.43%)
Mar 24, 2020 24.07 25.10 23.02 24.61 290,481 +1.44(+6.23%)
Mar 23, 2020 23.53 23.88 21.71 23.17 304,693 -0.62(-2.59%)
Mar 20, 2020 24.56 27.55 23.58 23.79 704,485 -0.57(-2.33%)
Mar 19, 2020 22.87 25.36 22.10 24.36 342,145 +1.27(+5.52%)
Mar 18, 2020 22.53 23.49 20.25 23.08 336,117 -0.52(-2.19%)
Mar 17, 2020 21.87 25.06 21.21 23.60 405,084 +1.80(+8.26%)
Mar 16, 2020 21.89 23.17 20.18 21.80 397,574 -0.47(-2.10%)
Mar 13, 2020 22.43 23.18 20.35 22.27 320,229 +0.47(+2.15%)
Mar 12, 2020 21.58 23.84 20.05 21.80 396,916 -0.54(-2.41%)
Mar 11, 2020 22.69 23.26 21.46 22.34 364,944 -1.34(-5.67%)
Mar 10, 2020 23.99 25.49 22.84 23.68 489,614 +0.94(+4.11%)
Mar 09, 2020 27.25 29.70 21.91 22.74 998,649 -8.07(-26.19%)
Mar 06, 2020 34.03 34.10 30.30 30.81 981,093 -3.91(-11.26%)
Mar 05, 2020 35.79 35.99 34.37 34.72 244,059 -1.74(-4.77%)
Mar 04, 2020 36.57 37.06 35.54 36.46 157,112 +0.32(+0.88%)
Mar 03, 2020 36.89 37.00 35.87 36.15 141,188 -0.94(-2.52%)
Mar 02, 2020 35.94 37.09 34.94 37.08 204,673 +1.20(+3.36%)
Feb 28, 2020 34.09 36.80 34.03 35.88 225,246 +0.68(+1.92%)
Feb 27, 2020 35.75 37.14 35.13 35.20 446,580 -1.51(-4.12%)
Feb 26, 2020 37.83 38.01 36.64 36.71 142,531 -0.86(-2.28%)
Feb 25, 2020 38.21 38.73 37.09 37.57 238,277 -0.42(-1.10%)
Feb 24, 2020 38.11 38.48 37.20 37.99 221,343 -1.23(-3.15%)
Feb 21, 2020 37.49 40.66 35.09 39.22 524,469 +0.39(+1.00%)
Feb 20, 2020 39.28 40.43 38.42 38.83 181,500 -0.20(-0.51%)
Feb 19, 2020 38.53 39.35 38.35 39.03 174,327 +0.49(+1.26%)
Feb 18, 2020 38.26 38.64 38.07 38.54 111,353 +0.00(+0.00%)
Feb 14, 2020 38.71 39.01 38.14 38.54 127,850 -0.06(-0.15%)
Feb 13, 2020 39.56 39.56 38.31 38.60 143,879 -1.09(-2.76%)
Feb 12, 2020 40.09 40.55 39.61 39.70 194,106 +0.01(+0.02%)
Feb 11, 2020 39.88 40.13 39.37 39.69 108,506 +0.46(+1.17%)
Feb 10, 2020 39.50 39.83 39.09 39.23 124,377 -0.44(-1.10%)
Feb 07, 2020 40.29 40.49 39.45 39.67 167,653 -0.83(-2.04%)
Feb 06, 2020 41.52 41.52 38.83 40.49 414,484 -0.91(-2.19%)
Feb 05, 2020 40.71 41.90 40.39 41.40 144,466 +1.30(+3.25%)
Feb 04, 2020 40.20 40.87 39.89 40.09 163,550 +0.50(+1.26%)
Feb 03, 2020 41.62 41.62 39.39 39.60 200,720 -2.02(-4.85%)
Jan 31, 2020 42.19 42.44 41.56 41.62 183,333 -1.05(-2.47%)
Jan 30, 2020 43.22 43.76 41.39 42.67 224,126 -0.36(-0.83%)
Jan 29, 2020 42.60 43.05 42.17 43.03 185,732 +0.71(+1.67%)
Jan 28, 2020 41.75 42.39 41.31 42.32 120,504 +0.69(+1.65%)
Jan 27, 2020 41.34 41.80 40.73 41.64 166,787 -0.44(-1.04%)
Jan 24, 2020 42.53 42.53 41.17 42.07 203,435 -0.47(-1.10%)
Jan 23, 2020 42.88 43.13 41.90 42.54 180,496 -0.59(-1.36%)
Jan 22, 2020 42.64 43.17 42.06 43.13 132,444 +0.40(+0.93%)
Jan 21, 2020 43.75 43.75 42.16 42.73 145,561 -1.06(-2.43%)
Jan 17, 2020 44.04 44.29 43.18 43.80 182,227 +0.11(+0.25%)
Jan 16, 2020 43.70 44.32 43.45 43.69 130,553 +0.27(+0.62%)
Jan 15, 2020 43.77 44.41 43.12 43.42 190,995 -0.49(-1.11%)
Jan 14, 2020 43.78 44.58 43.28 43.91 152,310 +0.13(+0.30%)
Jan 13, 2020 43.79 44.14 42.92 43.78 245,123 -0.32(-0.72%)
Jan 10, 2020 44.64 45.33 43.84 44.09 251,580 -0.53(-1.18%)
Jan 09, 2020 43.65 44.86 43.13 44.62 165,684 +1.05(+2.42%)
Jan 08, 2020 44.57 45.31 43.49 43.57 253,380 -1.04(-2.34%)
Jan 07, 2020 45.85 45.99 44.38 44.61 305,323 -1.42(-3.09%)
Jan 06, 2020 44.86 46.12 44.36 46.03 252,042 +1.15(+2.57%)
Jan 03, 2020 45.02 45.76 44.32 44.88 196,500 +0.18(+0.40%)
Jan 02, 2020 45.08 45.26 43.62 44.70 236,808 -0.01(-0.02%)
Dec 31, 2019 43.74 45.12 43.59 44.71 251,781 +0.75(+1.70%)
Dec 30, 2019 44.57 44.86 43.92 43.97 213,399 -0.46(-1.04%)
Dec 27, 2019 44.88 44.97 43.79 44.43 227,388 -0.37(-0.82%)
Dec 26, 2019 44.83 45.03 44.47 44.79 110,824 +0.00(+0.00%)
Dec 24, 2019 44.65 44.93 44.21 44.79 107,142 +0.14(+0.31%)
Dec 23, 2019 44.69 45.21 43.68 44.66 194,910 +0.01(+0.02%)
Dec 20, 2019 44.68 44.94 44.03 44.65 607,579 +0.16(+0.36%)
Dec 19, 2019 43.36 44.79 43.36 44.49 380,684 +1.17(+2.70%)
Dec 18, 2019 42.66 43.62 42.17 43.32 591,652 +0.01(+0.02%)
Dec 17, 2019 44.33 45.61 41.67 43.31 1,860,874 -8.64(-16.63%)
Dec 16, 2019 52.71 53.68 51.83 51.95 225,835 -0.35(-0.66%)
Dec 13, 2019 51.58 53.04 51.24 52.30 179,915 +0.46(+0.88%)
Dec 12, 2019 50.64 52.44 50.50 51.84 209,407 +1.54(+3.06%)
Dec 11, 2019 50.02 50.80 50.02 50.30 251,949 +0.29(+0.58%)
Dec 10, 2019 49.44 50.16 49.03 50.01 269,337 +0.68(+1.39%)
Dec 09, 2019 48.00 49.49 48.00 49.33 238,780 +1.16(+2.41%)
Dec 06, 2019 46.84 48.54 46.84 48.17 165,300 +1.16(+2.47%)
Dec 05, 2019 47.12 47.20 46.23 47.01 219,070 +0.28(+0.59%)
Dec 04, 2019 46.20 47.43 46.20 46.73 276,550 +0.89(+1.95%)
Dec 03, 2019 45.26 46.24 45.11 45.84 173,623 +0.01(+0.02%)
Dec 02, 2019 45.74 46.54 45.54 45.83 160,315 +0.10(+0.22%)
Nov 29, 2019 45.94 45.97 45.23 45.73 85,673 -0.41(-0.88%)
Nov 27, 2019 44.89 46.45 44.67 46.13 138,187 +1.42(+3.17%)
Nov 26, 2019 47.20 47.25 44.51 44.72 245,769 -2.50(-5.30%)
Nov 25, 2019 45.28 47.28 45.25 47.22 188,173 +1.96(+4.34%)
Nov 22, 2019 45.25 46.09 44.54 45.25 123,370 +0.23(+0.51%)
Nov 21, 2019 44.38 45.39 43.83 45.02 175,068 +1.05(+2.39%)
Nov 20, 2019 43.78 45.08 43.12 43.97 164,722 +0.09(+0.20%)
Nov 19, 2019 44.55 44.55 42.90 43.88 197,552 -0.68(-1.54%)
Nov 18, 2019 44.54 45.02 43.58 44.57 265,889 -0.08(-0.18%)
Nov 15, 2019 43.61 45.18 43.61 44.65 168,223 +1.29(+2.97%)
Nov 14, 2019 43.65 44.36 43.18 43.36 172,503 -0.24(-0.55%)
Nov 13, 2019 44.85 45.04 43.14 43.59 181,002 -1.56(-3.45%)
Nov 12, 2019 46.01 46.21 44.67 45.15 149,023 -0.80(-1.75%)
Nov 11, 2019 45.88 47.00 45.51 45.96 254,979 -0.66(-1.43%)
Nov 08, 2019 45.36 46.75 44.85 46.62 273,854 +1.06(+2.33%)
Nov 07, 2019 45.60 46.47 45.42 45.56 306,658 +0.59(+1.30%)
Nov 06, 2019 44.78 45.32 43.88 44.97 278,122 -0.05(-0.11%)
Nov 05, 2019 45.51 46.01 44.80 45.02 207,523 -0.14(-0.31%)
Nov 04, 2019 45.31 46.14 44.58 45.16 312,638 +0.64(+1.43%)
Nov 01, 2019 44.63 45.07 43.37 44.53 237,064 +0.14(+0.31%)
Oct 31, 2019 42.67 44.82 42.67 44.39 194,802 +1.07(+2.47%)
Oct 30, 2019 45.35 45.35 42.46 43.32 267,901 -1.93(-4.28%)
Oct 29, 2019 45.28 45.60 43.16 45.25 274,959 -0.26(-0.57%)
Oct 28, 2019 46.16 47.17 45.37 45.51 297,826 -0.44(-0.95%)
Oct 25, 2019 45.61 49.00 43.93 45.95 1,322,403 +7.25(+18.74%)
Oct 24, 2019 38.85 39.06 37.12 38.69 397,519 -0.41(-1.04%)
Oct 23, 2019 41.06 41.07 37.33 39.10 453,377 -2.14(-5.20%)
Oct 22, 2019 40.50 41.73 40.17 41.24 313,106 +1.07(+2.67%)
Oct 21, 2019 40.62 41.74 39.95 40.17 293,098 -0.26(-0.65%)
Oct 18, 2019 40.95 41.37 40.25 40.43 230,815 -0.70(-1.70%)
Oct 17, 2019 39.82 41.48 39.13 41.13 223,964 +1.55(+3.91%)
Oct 16, 2019 40.42 41.00 39.41 39.59 234,712 -0.89(-2.21%)
Oct 15, 2019 39.94 40.93 39.76 40.48 288,599 +0.52(+1.29%)
Oct 14, 2019 39.91 40.01 38.79 39.96 123,439 -0.21(-0.52%)
Oct 11, 2019 38.40 40.54 38.39 40.17 179,814 +2.08(+5.47%)
Oct 10, 2019 39.66 39.93 37.20 38.09 350,798 -1.70(-4.26%)
Oct 09, 2019 39.53 40.02 38.91 39.78 199,202 +0.68(+1.75%)
Oct 08, 2019 38.94 39.66 38.33 39.10 173,224 -0.11(-0.28%)
Oct 07, 2019 38.45 40.41 38.30 39.21 302,543 +1.00(+2.62%)
Oct 04, 2019 39.68 39.87 37.70 38.21 368,498 -1.42(-3.58%)
Oct 03, 2019 39.02 40.19 38.35 39.63 299,422 +0.54(+1.37%)
Oct 02, 2019 40.84 40.84 38.83 39.09 358,903 -2.10(-5.11%)
Oct 01, 2019 43.62 44.30 41.10 41.19 195,299 -2.44(-5.59%)
Sep 30, 2019 44.03 44.37 43.22 43.63 181,169 -0.42(-0.95%)
Sep 27, 2019 44.13 44.82 43.46 44.05 169,735 +0.17(+0.40%)
Sep 26, 2019 44.12 44.12 42.30 43.88 261,315 -0.31(-0.69%)
Sep 25, 2019 41.77 44.38 41.77 44.18 281,114 +2.00(+4.74%)
Sep 24, 2019 43.02 43.67 42.12 42.19 223,568 -0.92(-2.13%)
Sep 23, 2019 42.39 43.54 42.18 43.11 184,879 +0.62(+1.47%)
Sep 20, 2019 43.88 44.39 41.96 42.48 613,340 -1.52(-3.46%)
Sep 19, 2019 45.00 45.69 43.86 44.01 255,111 -0.81(-1.81%)
Sep 18, 2019 45.93 46.00 44.08 44.82 401,359 -1.62(-3.49%)
Sep 17, 2019 48.27 48.52 45.33 46.44 339,809 -2.13(-4.38%)
Sep 16, 2019 47.28 50.39 47.28 48.57 351,950 +2.06(+4.42%)
Sep 13, 2019 45.01 46.87 44.85 46.51 306,872 +1.75(+3.91%)
Sep 12, 2019 46.95 46.96 44.33 44.76 215,772 -2.09(-4.46%)
Sep 11, 2019 46.13 46.99 44.99 46.85 266,706 +0.81(+1.76%)
Sep 10, 2019 44.90 47.78 44.66 46.03 380,810 +1.18(+2.62%)
Sep 09, 2019 42.99 45.22 42.86 44.86 387,234 +2.25(+5.27%)
Sep 06, 2019 43.17 44.16 42.54 42.61 168,092 -0.77(-1.78%)
Sep 05, 2019 44.91 45.17 43.31 43.38 350,785 -1.05(-2.36%)
Sep 04, 2019 43.79 44.62 42.38 44.43 356,581 +2.12(+5.00%)
Sep 03, 2019 42.08 43.11 41.17 42.31 239,740 -0.65(-1.52%)
Aug 30, 2019 44.34 45.35 42.69 42.97 146,360 -1.20(-2.71%)
Aug 29, 2019 42.76 44.51 42.39 44.16 178,856 +1.77(+4.18%)
Aug 28, 2019 43.11 43.85 42.16 42.39 275,365 -0.75(-1.74%)
Aug 27, 2019 42.43 43.79 42.43 43.15 586,376 +1.08(+2.56%)
Aug 26, 2019 41.48 42.11 41.04 42.07 172,381 +0.96(+2.33%)
Aug 23, 2019 42.20 42.98 40.31 41.11 294,843 -1.51(-3.55%)
Aug 22, 2019 42.01 43.73 41.98 42.62 246,446 +0.64(+1.53%)
Aug 21, 2019 41.08 43.09 40.56 41.98 491,612 +0.93(+2.27%)
Aug 20, 2019 43.15 43.83 40.64 41.05 539,963 -2.43(-5.60%)
Aug 19, 2019 45.09 45.42 43.45 43.48 231,790 -1.41(-3.15%)
Aug 16, 2019 43.80 45.01 43.76 44.90 233,792 +1.30(+2.97%)
Aug 15, 2019 43.68 43.76 42.39 43.60 238,008 -0.30(-0.68%)
Aug 14, 2019 45.86 45.86 43.38 43.90 278,156 -2.92(-6.23%)
Aug 13, 2019 45.36 47.30 44.76 46.82 237,322 +1.41(+3.12%)
Aug 12, 2019 45.91 46.37 44.86 45.40 380,508 -0.60(-1.31%)
Aug 09, 2019 46.76 47.10 45.82 46.00 301,211 -0.70(-1.50%)
Aug 08, 2019 45.82 47.14 45.34 46.71 557,868 +1.12(+2.45%)
Aug 07, 2019 45.53 46.68 45.17 45.59 325,571 -0.73(-1.58%)
Aug 06, 2019 47.43 47.95 45.62 46.32 570,190 -1.08(-2.27%)
Aug 05, 2019 47.46 48.08 45.88 47.40 273,171 -0.69(-1.44%)
Aug 02, 2019 49.27 49.36 47.62 48.09 496,292 -1.14(-2.31%)
Aug 01, 2019 51.38 51.98 48.62 49.23 347,086 -2.45(-4.75%)
Jul 31, 2019 52.40 53.57 51.67 51.68 339,712 -0.68(-1.30%)
Jul 30, 2019 50.56 52.69 50.56 52.37 354,520 +1.19(+2.32%)
Jul 29, 2019 51.25 52.41 49.96 51.18 648,431 +0.25(+0.49%)
Jul 26, 2019 57.01 59.50 48.79 50.93 2,116,973 -8.53(-14.34%)
Jul 25, 2019 61.39 62.16 59.08 59.46 267,559 -1.74(-2.85%)
Jul 24, 2019 63.45 63.78 59.71 61.20 327,815 -2.71(-4.24%)
Jul 23, 2019 62.36 64.35 61.74 63.91 311,161 +1.58(+2.54%)
Jul 22, 2019 60.31 62.77 60.29 62.33 254,091 +2.52(+4.22%)
Jul 19, 2019 61.53 61.53 59.75 59.81 257,344 -1.71(-2.78%)
Jul 18, 2019 61.50 61.79 60.10 61.52 253,218 -0.03(-0.05%)
Jul 17, 2019 62.77 62.77 61.38 61.55 272,381 -1.16(-1.85%)
Jul 16, 2019 62.18 63.43 62.01 62.70 243,656 +0.24(+0.38%)
Jul 15, 2019 64.41 64.41 61.49 62.47 287,721 -1.80(-2.80%)
Jul 12, 2019 64.72 66.05 63.80 64.27 320,820 -0.44(-0.67%)
Jul 11, 2019 63.31 64.94 62.02 64.70 336,925 +1.35(+2.12%)
Jul 10, 2019 60.45 63.83 60.35 63.36 405,605 +4.35(+7.38%)
Jul 09, 2019 59.24 59.43 57.12 59.00 280,034 -1.26(-2.08%)
Jul 08, 2019 59.29 60.35 58.71 60.26 178,818 +0.78(+1.31%)
Jul 05, 2019 59.32 60.29 58.90 59.48 181,535 -0.46(-0.76%)
Jul 03, 2019 61.71 61.71 59.66 59.93 155,558 -1.60(-2.60%)
Jul 02, 2019 62.83 62.83 61.13 61.54 232,832 -1.45(-2.31%)
Jul 01, 2019 63.60 65.12 62.18 62.99 191,272 +0.32(+0.51%)
Jun 28, 2019 62.44 63.54 61.93 62.67 315,767 +0.38(+0.60%)
Jun 27, 2019 61.43 62.43 60.63 62.30 213,960 +1.14(+1.86%)
Jun 26, 2019 60.13 62.46 59.67 61.16 241,322 +1.75(+2.95%)
Jun 25, 2019 61.72 61.72 58.68 59.41 254,487 -2.49(-4.03%)
Jun 24, 2019 62.26 62.43 60.54 61.90 209,766 -0.39(-0.62%)
Jun 21, 2019 62.88 64.11 61.86 62.29 428,910 -1.02(-1.61%)
Jun 20, 2019 62.01 63.79 58.75 63.31 502,692 +2.11(+3.44%)
Jun 19, 2019 61.32 61.80 60.56 61.20 224,966 -0.40(-0.64%)
Jun 18, 2019 61.81 63.19 61.29 61.60 238,721 +0.08(+0.13%)
Jun 17, 2019 60.53 62.35 60.15 61.52 242,656 +1.08(+1.78%)
Jun 14, 2019 63.28 63.60 60.01 60.44 465,411 -2.20(-3.51%)
Jun 13, 2019 64.72 65.36 60.56 62.63 588,528 -1.60(-2.49%)
Jun 12, 2019 67.13 67.13 64.10 64.24 408,229 -3.29(-4.88%)
Jun 11, 2019 69.34 70.47 66.90 67.53 420,966 -1.81(-2.61%)
Jun 10, 2019 69.64 71.11 69.28 69.34 370,381 +0.24(+0.34%)
Jun 07, 2019 70.26 70.87 67.80 69.10 830,723 -0.56(-0.81%)
Jun 06, 2019 74.88 75.33 69.58 69.67 588,751 -5.26(-7.02%)
Jun 05, 2019 73.48 75.84 72.72 74.93 583,379 +1.85(+2.53%)
Jun 04, 2019 71.46 73.40 71.04 73.08 629,560 +2.61(+3.71%)
Jun 03, 2019 67.40 71.48 67.25 70.47 373,615 +3.57(+5.34%)
May 31, 2019 67.74 68.55 65.86 66.90 317,891 -1.55(-2.27%)
May 30, 2019 68.04 69.06 67.53 68.45 376,099 +0.74(+1.10%)
May 29, 2019 66.87 67.80 66.01 67.71 302,228 +0.14(+0.20%)
May 28, 2019 66.67 68.32 65.99 67.57 227,475 +1.39(+2.11%)
May 24, 2019 65.60 66.68 64.71 66.18 224,364 +0.72(+1.10%)
May 23, 2019 66.76 66.94 64.25 65.45 534,955 -2.53(-3.72%)
May 22, 2019 70.71 71.55 67.56 67.98 219,292 -2.84(-4.01%)
May 21, 2019 69.23 71.45 69.23 70.82 422,464 +2.25(+3.27%)
May 20, 2019 71.35 71.57 68.40 68.58 271,756 -2.64(-3.71%)
May 17, 2019 72.35 73.02 70.38 71.22 365,312 -1.54(-2.12%)
May 16, 2019 71.31 72.82 70.88 72.76 256,725 +1.57(+2.21%)
May 15, 2019 68.15 71.55 68.14 71.19 420,768 +2.58(+3.76%)
May 14, 2019 66.56 68.87 66.56 68.61 221,445 +2.10(+3.15%)
May 13, 2019 68.14 69.84 66.06 66.51 415,620 -0.84(-1.25%)
May 10, 2019 68.30 68.30 65.70 67.35 238,418 -0.95(-1.39%)
May 09, 2019 65.56 69.25 64.55 68.30 564,543 +2.41(+3.66%)
May 08, 2019 65.48 66.64 64.91 65.89 146,401 -0.31(-0.46%)
May 07, 2019 66.69 67.69 64.52 66.19 516,021 -1.52(-2.25%)
May 06, 2019 66.82 67.85 64.79 67.72 245,570 -0.34(-0.49%)
May 03, 2019 69.85 70.00 67.58 68.05 316,071 +0.54(+0.81%)
May 02, 2019 68.31 70.10 66.92 67.51 286,059 -1.16(-1.69%)
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.