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

Altimmune Inc (NQ: ALT )

8.022 -0.878 (-9.87%)
Streaming Delayed Price Updated: 2:41 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 3.070 3.070 2.950 3.050 419,666 +0.01(+0.33%)
Apr 29, 2020 3.160 3.160 2.970 3.040 568,181 -0.05(-1.62%)
Apr 28, 2020 3.220 3.240 3.010 3.090 417,445 -0.07(-2.22%)
Apr 27, 2020 3.260 3.280 3.100 3.160 425,149 +0.00(+0.00%)
Apr 24, 2020 3.100 3.230 3.030 3.160 664,400 +0.07(+2.27%)
Apr 23, 2020 3.080 3.180 3.030 3.090 306,138 +0.02(+0.65%)
Apr 22, 2020 3.250 3.290 3.050 3.070 367,840 -0.10(-3.15%)
Apr 21, 2020 3.230 3.300 3.070 3.170 579,360 -0.06(-1.86%)
Apr 20, 2020 3.300 3.350 3.180 3.230 433,374 -0.09(-2.71%)
Apr 17, 2020 3.500 3.500 3.290 3.320 474,400 -0.14(-4.05%)
Apr 16, 2020 3.500 3.600 3.310 3.460 1,251,991 +0.05(+1.47%)
Apr 15, 2020 3.170 3.420 3.130 3.410 579,685 +0.16(+4.92%)
Apr 14, 2020 3.380 3.410 3.210 3.250 371,654 -0.01(-0.31%)
Apr 13, 2020 3.160 3.300 3.060 3.260 374,060 +0.09(+2.84%)
Apr 09, 2020 3.350 3.420 3.127 3.170 658,700 -0.18(-5.37%)
Apr 08, 2020 3.490 3.540 3.130 3.350 1,835,692 +0.00(+0.00%)
Apr 07, 2020 2.940 3.430 2.900 3.350 3,145,542 +0.38(+12.79%)
Apr 06, 2020 2.940 3.040 2.860 2.970 427,801 +0.07(+2.41%)
Apr 03, 2020 2.970 2.990 2.860 2.900 371,400 -0.12(-3.97%)
Apr 02, 2020 2.910 3.040 2.890 3.020 534,387 -0.02(-0.66%)
Apr 01, 2020 3.250 3.280 2.850 3.040 1,730,502 -0.17(-5.30%)
Mar 31, 2020 3.070 3.280 2.850 3.210 1,811,590 +0.19(+6.29%)
Mar 30, 2020 3.040 3.200 2.860 3.020 1,772,727 +0.17(+5.96%)
Mar 27, 2020 2.700 2.960 2.680 2.850 1,685,700 -0.40(-12.31%)
Mar 26, 2020 3.490 3.730 3.100 3.250 1,965,018 -0.18(-5.25%)
Mar 25, 2020 3.150 3.480 3.060 3.430 1,803,030 +0.23(+7.19%)
Mar 24, 2020 3.000 3.300 2.900 3.200 2,695,607 +0.25(+8.47%)
Mar 23, 2020 3.040 3.050 2.750 2.950 744,695 +0.01(+0.34%)
Mar 20, 2020 2.850 3.070 2.750 2.940 957,100 +0.09(+3.16%)
Mar 19, 2020 2.890 3.070 2.800 2.850 797,176 +0.03(+1.06%)
Mar 18, 2020 3.100 3.200 2.750 2.820 955,246 -0.17(-5.69%)
Mar 17, 2020 3.000 3.100 2.810 2.990 774,165 +0.10(+3.46%)
Mar 16, 2020 2.740 3.290 2.550 2.890 1,082,032 +0.00(+0.00%)
Mar 13, 2020 3.060 3.250 2.700 2.890 1,342,000 -0.41(-12.42%)
Mar 12, 2020 3.310 3.430 2.800 3.300 1,305,480 +0.11(+3.45%)
Mar 11, 2020 3.100 3.790 2.910 3.190 5,071,457 +0.58(+22.22%)
Mar 10, 2020 3.000 3.080 2.500 2.610 1,797,437 -0.55(-17.41%)
Mar 09, 2020 3.990 3.990 3.110 3.160 2,224,505 -0.64(-16.84%)
Mar 06, 2020 3.770 3.900 3.400 3.800 5,011,600 +0.43(+12.76%)
Mar 05, 2020 3.000 3.450 2.850 3.370 2,883,800 +0.52(+18.25%)
Mar 04, 2020 3.040 3.090 2.750 2.850 2,018,290 -0.41(-12.58%)
Mar 03, 2020 2.900 3.510 2.500 3.260 5,869,476 +0.10(+3.16%)
Mar 02, 2020 3.800 3.880 2.710 3.160 5,201,374 -0.54(-14.59%)
Feb 28, 2020 4.180 4.450 3.000 3.700 26,125,300 +1.94(+110.23%)
Feb 27, 2020 1.690 1.780 1.600 1.760 362,810 +0.07(+4.14%)
Feb 26, 2020 1.760 1.780 1.670 1.690 102,497 -0.04(-2.31%)
Feb 25, 2020 1.800 1.830 1.710 1.730 157,841 -0.04(-2.26%)
Feb 24, 2020 1.740 1.810 1.710 1.770 205,686 +0.01(+0.57%)
Feb 21, 2020 1.790 1.790 1.720 1.760 74,400 -0.01(-0.56%)
Feb 20, 2020 1.760 1.780 1.730 1.770 45,658 +0.01(+0.57%)
Feb 19, 2020 1.710 1.760 1.710 1.760 60,286 +0.05(+2.92%)
Feb 18, 2020 1.700 1.750 1.680 1.710 60,019 -0.03(-1.72%)
Feb 14, 2020 1.700 1.750 1.674 1.740 74,300 +0.03(+1.75%)
Feb 13, 2020 1.700 1.760 1.690 1.710 138,330 -0.01(-0.58%)
Feb 12, 2020 1.770 1.800 1.710 1.720 109,351 -0.05(-2.82%)
Feb 11, 2020 1.810 1.810 1.757 1.770 124,317 -0.02(-1.12%)
Feb 10, 2020 1.830 1.830 1.760 1.790 153,385 -0.01(-0.56%)
Feb 07, 2020 1.770 1.940 1.730 1.800 436,000 +0.01(+0.56%)
Feb 06, 2020 1.800 1.880 1.750 1.790 80,235 -0.02(-1.10%)
Feb 05, 2020 1.770 1.850 1.750 1.810 198,805 +0.06(+3.43%)
Feb 04, 2020 1.800 1.800 1.730 1.750 92,139 -0.01(-0.57%)
Feb 03, 2020 1.720 1.830 1.720 1.760 75,839 +0.04(+2.33%)
Jan 31, 2020 1.760 1.810 1.690 1.720 298,300 -0.05(-2.82%)
Jan 30, 2020 1.800 1.840 1.740 1.770 117,320 -0.04(-2.21%)
Jan 29, 2020 1.820 1.850 1.750 1.810 185,187 -0.02(-1.09%)
Jan 28, 2020 1.870 1.890 1.760 1.830 157,335 -0.02(-1.08%)
Jan 27, 2020 1.900 1.930 1.822 1.850 193,603 -0.06(-3.14%)
Jan 24, 2020 1.980 1.980 1.900 1.910 348,900 -0.10(-4.98%)
Jan 23, 2020 2.080 2.150 1.910 2.010 1,668,455 -0.02(-0.99%)
Jan 22, 2020 1.970 2.060 1.880 2.030 1,221,475 +0.01(+0.50%)
Jan 21, 2020 1.940 2.200 1.870 2.020 1,522,560 +0.18(+9.78%)
Jan 17, 2020 1.840 1.870 1.830 1.840 57,500 +0.02(+0.91%)
Jan 16, 2020 1.790 1.840 1.790 1.823 78,622 +0.02(+1.30%)
Jan 15, 2020 1.780 1.810 1.770 1.800 43,218 +0.03(+1.69%)
Jan 14, 2020 1.760 1.824 1.760 1.770 52,212 -0.01(-0.56%)
Jan 13, 2020 1.780 1.820 1.710 1.780 71,029 -0.07(-3.78%)
Jan 10, 2020 1.870 1.880 1.810 1.850 72,600 -0.02(-1.07%)
Jan 09, 2020 1.910 1.920 1.860 1.870 56,128 -0.01(-0.53%)
Jan 08, 2020 1.960 1.970 1.880 1.880 52,222 -0.07(-3.59%)
Jan 07, 2020 1.970 1.970 1.940 1.950 60,151 +0.00(+0.00%)
Jan 06, 2020 1.940 1.950 1.910 1.950 55,108 +0.03(+1.56%)
Jan 03, 2020 1.920 1.950 1.891 1.920 136,700 +0.00(+0.00%)
Jan 02, 2020 1.890 1.930 1.880 1.920 124,056 +0.03(+1.59%)
Dec 31, 2019 1.780 1.920 1.780 1.890 343,600 +0.09(+5.00%)
Dec 30, 2019 1.820 1.830 1.770 1.800 160,783 +0.00(+0.00%)
Dec 27, 2019 1.760 1.830 1.760 1.800 263,200 +0.01(+0.56%)
Dec 26, 2019 1.770 1.830 1.770 1.790 66,780 +0.02(+1.13%)
Dec 24, 2019 1.780 1.810 1.770 1.770 70,200 +0.00(+0.00%)
Dec 23, 2019 1.760 1.810 1.730 1.770 129,932 +0.01(+0.57%)
Dec 20, 2019 1.770 1.830 1.740 1.760 101,500 -0.02(-1.12%)
Dec 19, 2019 1.790 1.795 1.710 1.780 118,671 +0.07(+4.09%)
Dec 18, 2019 1.730 1.780 1.710 1.710 40,436 -0.03(-1.72%)
Dec 17, 2019 1.730 1.750 1.705 1.740 80,677 +0.00(+0.00%)
Dec 16, 2019 1.730 1.800 1.710 1.740 75,550 +0.02(+1.16%)
Dec 13, 2019 1.790 1.850 1.710 1.720 141,500 -0.07(-3.91%)
Dec 12, 2019 1.820 1.880 1.790 1.790 112,809 -0.06(-3.24%)
Dec 11, 2019 1.830 1.900 1.760 1.850 109,172 +0.02(+1.09%)
Dec 10, 2019 1.850 1.900 1.810 1.830 64,142 -0.01(-0.54%)
Dec 09, 2019 1.890 1.930 1.810 1.840 138,698 -0.04(-2.13%)
Dec 06, 2019 1.840 1.920 1.830 1.880 115,200 +0.05(+2.73%)
Dec 05, 2019 2.210 2.240 1.830 1.830 746,267 -0.31(-14.49%)
Dec 04, 2019 2.150 2.220 2.100 2.140 171,436 -0.01(-0.47%)
Dec 03, 2019 1.950 2.150 1.930 2.150 296,823 +0.21(+10.82%)
Dec 02, 2019 1.900 1.940 1.850 1.940 189,352 +0.12(+6.59%)
Nov 29, 2019 1.690 1.839 1.660 1.820 95,100 +0.16(+9.64%)
Nov 27, 2019 1.650 1.680 1.620 1.660 80,800 +0.01(+0.61%)
Nov 26, 2019 1.650 1.660 1.610 1.650 111,020 +0.00(+0.00%)
Nov 25, 2019 1.610 1.660 1.580 1.650 98,189 +0.03(+1.85%)
Nov 22, 2019 1.660 1.670 1.620 1.620 83,300 -0.05(-2.99%)
Nov 21, 2019 1.570 1.680 1.570 1.670 301,284 +0.12(+7.74%)
Nov 20, 2019 1.540 1.630 1.530 1.550 149,373 +0.02(+1.31%)
Nov 19, 2019 1.530 1.570 1.510 1.530 167,963 -0.03(-1.92%)
Nov 18, 2019 1.650 1.660 1.530 1.560 192,017 -0.05(-3.11%)
Nov 15, 2019 1.600 1.650 1.580 1.610 181,200 +0.00(+0.00%)
Nov 14, 2019 1.700 1.700 1.521 1.610 573,769 -0.15(-8.52%)
Nov 13, 2019 1.780 1.800 1.750 1.760 128,975 +0.01(+0.57%)
Nov 12, 2019 1.790 1.840 1.750 1.750 77,380 -0.03(-1.69%)
Nov 11, 2019 1.820 1.829 1.750 1.780 121,114 -0.06(-3.26%)
Nov 08, 2019 1.850 1.860 1.820 1.840 73,700 -0.02(-0.89%)
Nov 07, 2019 1.870 1.880 1.830 1.857 66,011 -0.01(-0.72%)
Nov 06, 2019 1.920 1.920 1.860 1.870 91,231 -0.05(-2.60%)
Nov 05, 2019 1.950 1.950 1.910 1.920 57,085 -0.01(-0.52%)
Nov 04, 2019 1.940 1.959 1.900 1.930 45,980 -0.02(-1.03%)
Nov 01, 2019 1.930 1.970 1.900 1.950 50,100 +0.04(+2.09%)
Oct 31, 2019 1.970 1.980 1.900 1.910 89,828 -0.04(-2.05%)
Oct 30, 2019 2.000 2.000 1.950 1.950 47,663 -0.03(-1.52%)
Oct 29, 2019 2.020 2.020 1.980 1.980 24,233 -0.04(-1.98%)
Oct 28, 2019 1.980 2.030 1.980 2.020 24,871 +0.04(+2.02%)
Oct 25, 2019 2.000 2.015 1.950 1.980 53,000 -0.02(-1.00%)
Oct 24, 2019 2.020 2.040 1.990 2.000 20,680 -0.02(-0.99%)
Oct 23, 2019 2.010 2.040 1.960 2.020 49,969 +0.01(+0.50%)
Oct 22, 2019 2.000 2.040 1.950 2.010 48,536 +0.03(+1.52%)
Oct 21, 2019 2.020 2.040 1.980 1.980 46,119 -0.04(-1.98%)
Oct 18, 2019 2.000 2.030 1.960 2.020 36,700 +0.03(+1.51%)
Oct 17, 2019 2.040 2.040 1.950 1.990 54,314 -0.04(-1.97%)
Oct 16, 2019 2.060 2.080 1.980 2.030 123,752 -0.02(-0.98%)
Oct 15, 2019 1.960 2.050 1.950 2.050 93,502 +0.08(+4.06%)
Oct 14, 2019 1.950 1.970 1.940 1.970 27,255 +0.01(+0.53%)
Oct 11, 2019 1.930 1.980 1.900 1.960 46,000 +0.06(+3.14%)
Oct 10, 2019 1.920 1.958 1.900 1.900 53,821 -0.02(-1.04%)
Oct 09, 2019 1.930 1.960 1.910 1.920 40,669 -0.01(-0.52%)
Oct 08, 2019 1.910 1.980 1.870 1.930 232,181 +0.03(+1.58%)
Oct 07, 2019 1.910 1.960 1.890 1.900 52,628 +0.00(+0.00%)
Oct 04, 2019 1.900 1.970 1.900 1.900 132,500 +0.02(+1.06%)
Oct 03, 2019 1.870 1.910 1.850 1.880 67,107 -0.01(-0.53%)
Oct 02, 2019 1.910 1.950 1.890 1.890 62,045 -0.01(-0.53%)
Oct 01, 2019 1.960 1.990 1.900 1.900 166,878 -0.05(-2.56%)
Sep 30, 2019 1.930 2.010 1.910 1.950 119,433 +0.00(+0.00%)
Sep 27, 2019 2.000 2.040 1.920 1.950 165,500 -0.05(-2.50%)
Sep 26, 2019 2.010 2.110 1.950 2.000 238,219 -0.01(-0.50%)
Sep 25, 2019 2.050 2.080 2.010 2.010 87,780 -0.02(-0.99%)
Sep 24, 2019 2.060 2.070 2.010 2.030 113,778 -0.06(-2.87%)
Sep 23, 2019 2.080 2.110 2.070 2.090 73,030 -0.02(-0.95%)
Sep 20, 2019 2.020 2.140 2.020 2.110 120,500 +0.07(+3.43%)
Sep 19, 2019 2.100 2.170 2.020 2.040 106,242 -0.06(-2.86%)
Sep 18, 2019 2.180 2.220 2.100 2.100 97,879 -0.07(-3.23%)
Sep 17, 2019 2.220 2.270 2.160 2.170 106,261 -0.05(-2.25%)
Sep 16, 2019 2.200 2.290 2.170 2.220 234,103 -0.03(-1.33%)
Sep 13, 2019 2.240 2.250 2.160 2.250 77,800 +0.10(+4.65%)
Sep 12, 2019 2.230 2.250 2.150 2.150 67,997 -0.05(-2.27%)
Sep 11, 2019 2.240 2.270 2.160 2.200 198,433 +0.00(+0.00%)
Sep 10, 2019 2.130 2.290 2.100 2.200 218,324 +0.07(+3.29%)
Sep 09, 2019 2.050 2.130 2.050 2.130 149,702 +0.11(+5.45%)
Sep 06, 2019 2.170 2.170 2.020 2.020 152,800 -0.04(-1.94%)
Sep 05, 2019 2.150 2.160 2.050 2.060 161,458 -0.04(-1.90%)
Sep 04, 2019 2.120 2.150 2.080 2.100 65,590 +0.00(+0.00%)
Sep 03, 2019 2.080 2.190 2.060 2.100 74,553 -0.01(-0.47%)
Aug 30, 2019 2.060 2.150 2.045 2.110 83,800 +0.05(+2.43%)
Aug 29, 2019 2.000 2.070 1.990 2.060 72,785 +0.08(+4.04%)
Aug 28, 2019 1.940 1.990 1.940 1.980 71,410 +0.02(+1.02%)
Aug 27, 2019 2.040 2.108 1.950 1.960 202,630 -0.06(-2.97%)
Aug 26, 2019 2.130 2.130 2.020 2.020 55,965 -0.06(-2.88%)
Aug 23, 2019 2.090 2.140 2.060 2.080 72,500 -0.05(-2.35%)
Aug 22, 2019 2.110 2.150 2.080 2.130 47,416 +0.01(+0.47%)
Aug 21, 2019 2.280 2.290 2.070 2.120 250,656 -0.01(-0.47%)
Aug 20, 2019 2.210 2.210 2.110 2.130 62,296 -0.06(-2.74%)
Aug 19, 2019 2.040 2.210 2.010 2.190 237,276 +0.16(+7.88%)
Aug 16, 2019 2.020 2.090 1.990 2.030 136,500 -0.03(-1.46%)
Aug 15, 2019 2.040 2.060 1.970 2.060 151,337 +0.03(+1.48%)
Aug 14, 2019 2.200 2.200 2.020 2.030 152,198 -0.09(-4.25%)
Aug 13, 2019 2.150 2.250 2.120 2.120 161,592 -0.05(-2.30%)
Aug 12, 2019 2.220 2.280 2.150 2.170 129,535 -0.04(-1.81%)
Aug 09, 2019 2.280 2.300 2.200 2.210 154,000 -0.05(-2.21%)
Aug 08, 2019 2.250 2.320 2.230 2.260 67,383 +0.00(+0.00%)
Aug 07, 2019 2.210 2.350 2.180 2.260 173,435 +0.04(+1.80%)
Aug 06, 2019 2.230 2.280 2.190 2.220 115,902 -0.01(-0.45%)
Aug 05, 2019 2.220 2.310 2.200 2.230 182,100 -0.06(-2.62%)
Aug 02, 2019 2.410 2.410 2.240 2.290 234,300 -0.09(-3.78%)
Aug 01, 2019 2.410 2.450 2.350 2.380 131,150 -0.02(-0.83%)
Jul 31, 2019 2.370 2.460 2.320 2.400 136,469 +0.01(+0.42%)
Jul 30, 2019 2.320 2.430 2.310 2.390 114,460 +0.04(+1.70%)
Jul 29, 2019 2.390 2.410 2.300 2.350 114,058 -0.06(-2.49%)
Jul 26, 2019 2.350 2.470 2.340 2.410 247,900 +0.08(+3.43%)
Jul 25, 2019 2.320 2.390 2.290 2.330 308,021 +0.00(+0.00%)
Jul 24, 2019 2.340 2.350 2.210 2.330 262,559 +0.02(+0.87%)
Jul 23, 2019 2.320 2.370 2.260 2.310 298,770 -0.03(-1.28%)
Jul 22, 2019 2.360 2.370 2.230 2.340 472,085 -0.01(-0.43%)
Jul 19, 2019 2.410 2.540 2.310 2.350 1,198,200 +0.02(+0.86%)
Jul 18, 2019 2.430 2.440 2.320 2.330 168,743 -0.12(-4.90%)
Jul 17, 2019 2.480 2.480 2.410 2.450 73,919 -0.04(-1.61%)
Jul 16, 2019 2.460 2.530 2.440 2.490 162,816 +0.02(+0.81%)
Jul 15, 2019 2.480 2.490 2.400 2.470 108,320 +0.02(+0.82%)
Jul 12, 2019 2.430 2.490 2.350 2.450 269,400 +0.05(+2.08%)
Jul 11, 2019 2.430 2.450 2.360 2.400 323,090 -0.05(-2.04%)
Jul 10, 2019 2.540 2.570 2.400 2.450 591,514 -0.21(-7.89%)
Jul 09, 2019 2.850 2.950 2.520 2.660 5,557,899 +0.16(+6.40%)
Jul 08, 2019 2.430 2.540 2.410 2.500 159,597 +0.08(+3.31%)
Jul 05, 2019 2.400 2.440 2.378 2.420 72,700 +0.04(+1.68%)
Jul 03, 2019 2.330 2.430 2.330 2.380 70,900 +0.02(+0.85%)
Jul 02, 2019 2.370 2.450 2.350 2.360 99,911 -0.07(-2.88%)
Jul 01, 2019 2.360 2.490 2.350 2.430 146,672 +0.05(+2.10%)
Jun 28, 2019 2.310 2.380 2.310 2.380 116,400 +0.07(+3.03%)
Jun 27, 2019 2.230 2.380 2.219 2.310 218,358 +0.08(+3.59%)
Jun 26, 2019 2.240 2.270 2.210 2.230 107,420 +0.04(+1.83%)
Jun 25, 2019 2.200 2.240 2.130 2.190 194,980 -0.01(-0.45%)
Jun 24, 2019 2.280 2.310 2.200 2.200 140,313 -0.10(-4.35%)
Jun 21, 2019 2.310 2.340 2.230 2.300 111,700 -0.01(-0.43%)
Jun 20, 2019 2.360 2.400 2.300 2.310 127,978 -0.02(-0.86%)
Jun 19, 2019 2.390 2.440 2.300 2.330 160,260 -0.03(-1.27%)
Jun 18, 2019 2.500 2.580 2.350 2.360 327,064 -0.10(-4.07%)
Jun 17, 2019 2.580 2.600 2.450 2.460 236,199 -0.12(-4.65%)
Jun 14, 2019 2.460 2.620 2.440 2.580 378,400 +0.10(+4.03%)
Jun 13, 2019 2.380 2.480 2.350 2.480 199,225 +0.13(+5.53%)
Jun 12, 2019 2.360 2.410 2.320 2.350 110,258 +0.00(+0.00%)
Jun 11, 2019 2.420 2.420 2.320 2.350 83,034 +0.01(+0.43%)
Jun 10, 2019 2.410 2.530 2.340 2.340 219,172 -0.02(-0.85%)
Jun 07, 2019 2.310 2.390 2.238 2.360 247,400 +0.04(+1.72%)
Jun 06, 2019 2.440 2.460 2.270 2.320 186,287 -0.12(-4.92%)
Jun 05, 2019 2.500 2.560 2.320 2.440 361,810 -0.00(-0.20%)
Jun 04, 2019 2.470 2.490 2.440 2.445 128,479 -0.04(-1.41%)
Jun 03, 2019 2.410 2.540 2.410 2.480 115,621 +0.05(+2.06%)
May 31, 2019 2.420 2.450 2.360 2.430 152,100 +0.00(+0.00%)
May 30, 2019 2.490 2.500 2.420 2.430 124,482 -0.06(-2.41%)
May 29, 2019 2.510 2.570 2.460 2.490 133,677 -0.07(-2.73%)
May 28, 2019 2.490 2.590 2.460 2.560 200,157 +0.05(+1.99%)
May 24, 2019 2.470 2.520 2.390 2.510 143,800 +0.08(+3.29%)
May 23, 2019 2.440 2.470 2.360 2.430 144,270 -0.01(-0.41%)
May 22, 2019 2.520 2.560 2.420 2.440 202,812 -0.10(-3.94%)
May 21, 2019 2.460 2.580 2.440 2.540 147,299 +0.09(+3.67%)
May 20, 2019 2.410 2.540 2.360 2.450 244,959 +0.00(+0.00%)
May 17, 2019 2.570 2.581 2.400 2.450 228,600 -0.16(-6.13%)
May 16, 2019 2.640 2.680 2.560 2.610 204,851 -0.03(-1.14%)
May 15, 2019 2.700 2.730 2.530 2.640 255,083 +0.01(+0.38%)
May 14, 2019 2.550 2.700 2.550 2.630 201,864 +0.06(+2.33%)
May 13, 2019 2.740 2.770 2.280 2.570 510,972 -0.20(-7.22%)
May 10, 2019 2.860 2.882 2.700 2.770 377,100 -0.09(-3.15%)
May 09, 2019 2.930 2.950 2.810 2.860 339,938 -0.13(-4.35%)
May 08, 2019 2.900 3.080 2.850 2.990 531,469 +0.05(+1.70%)
May 07, 2019 2.990 3.043 2.900 2.940 164,852 -0.10(-3.29%)
May 06, 2019 2.850 3.060 2.840 3.040 338,897 +0.10(+3.40%)
May 03, 2019 2.880 2.950 2.867 2.940 330,900 +0.05(+1.73%)
May 02, 2019 2.850 2.920 2.810 2.890 254,093 +0.01(+0.35%)
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.