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

Athenex Inc (NQ: ATNX )

0.2031 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2023 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 (%)
Jun 30, 2020 13.31 13.78 13.12 13.76 372,894 +0.37(+2.76%)
Jun 29, 2020 13.11 13.59 12.80 13.39 777,714 +0.49(+3.80%)
Jun 26, 2020 13.29 13.40 12.71 12.90 1,965,300 -0.45(-3.37%)
Jun 25, 2020 12.75 13.47 12.66 13.35 883,068 +0.48(+3.73%)
Jun 24, 2020 12.85 13.19 12.68 12.87 582,293 -0.06(-0.46%)
Jun 23, 2020 13.29 13.36 12.92 12.93 1,011,888 +0.08(+0.62%)
Jun 22, 2020 13.28 13.34 12.66 12.85 876,607 -0.41(-3.09%)
Jun 19, 2020 13.33 13.65 12.91 13.26 960,500 +0.06(+0.45%)
Jun 18, 2020 12.95 13.34 12.79 13.20 224,116 +0.31(+2.40%)
Jun 17, 2020 13.20 13.29 12.87 12.89 308,077 -0.25(-1.90%)
Jun 16, 2020 13.04 13.39 12.69 13.14 359,521 +0.19(+1.47%)
Jun 15, 2020 11.85 12.98 11.64 12.95 418,261 +0.67(+5.46%)
Jun 12, 2020 12.08 12.45 11.60 12.28 441,200 +0.79(+6.88%)
Jun 11, 2020 12.35 12.61 11.38 11.49 825,419 -1.35(-10.51%)
Jun 10, 2020 12.85 13.15 12.76 12.84 742,321 +0.00(+0.00%)
Jun 09, 2020 13.05 13.27 12.82 12.84 514,188 -0.43(-3.24%)
Jun 08, 2020 12.73 13.28 12.50 13.27 519,919 +0.82(+6.59%)
Jun 05, 2020 12.24 12.76 12.05 12.45 636,300 +0.55(+4.62%)
Jun 04, 2020 11.38 12.25 11.34 11.90 702,420 +0.52(+4.57%)
Jun 03, 2020 12.00 12.00 11.27 11.38 519,702 -0.49(-4.13%)
Jun 02, 2020 11.42 12.00 11.16 11.87 558,050 +0.46(+4.03%)
Jun 01, 2020 10.90 11.63 10.81 11.41 563,526 +0.54(+4.97%)
May 29, 2020 11.13 11.19 10.50 10.87 493,000 -0.25(-2.25%)
May 28, 2020 11.53 11.74 11.05 11.12 577,029 -0.35(-3.05%)
May 27, 2020 11.44 11.55 10.69 11.47 488,987 +0.28(+2.50%)
May 26, 2020 11.58 11.80 11.18 11.19 509,293 +0.07(+0.63%)
May 22, 2020 11.04 11.15 10.72 11.12 301,900 +0.14(+1.28%)
May 21, 2020 11.33 11.41 10.71 10.98 421,778 -0.39(-3.43%)
May 20, 2020 11.19 11.46 11.10 11.37 401,705 +0.38(+3.46%)
May 19, 2020 11.24 11.42 10.96 10.99 386,515 -0.25(-2.22%)
May 18, 2020 11.09 11.52 10.99 11.24 497,774 +0.69(+6.54%)
May 15, 2020 10.30 10.60 10.02 10.55 287,600 +0.35(+3.43%)
May 14, 2020 10.18 10.34 10.00 10.20 451,972 -0.22(-2.11%)
May 13, 2020 10.56 10.83 10.01 10.42 538,045 -0.07(-0.67%)
May 12, 2020 10.80 11.18 10.49 10.49 789,857 -0.10(-0.94%)
May 11, 2020 9.910 10.67 9.840 10.59 564,197 +0.68(+6.86%)
May 08, 2020 9.350 10.15 9.210 9.910 525,400 +0.78(+8.54%)
May 07, 2020 9.530 9.530 8.770 9.130 653,369 -0.54(-5.58%)
May 06, 2020 9.550 9.990 9.500 9.670 506,363 +0.22(+2.33%)
May 05, 2020 9.270 9.555 9.120 9.450 423,166 +0.39(+4.30%)
May 04, 2020 8.540 9.180 8.340 9.060 459,710 +0.42(+4.86%)
May 01, 2020 8.750 9.080 8.280 8.640 572,700 -0.30(-3.36%)
Apr 30, 2020 9.370 9.425 8.870 8.940 478,893 -0.56(-5.89%)
Apr 29, 2020 9.630 9.630 9.290 9.500 511,019 +0.24(+2.59%)
Apr 28, 2020 9.790 9.790 9.230 9.260 484,882 -0.25(-2.63%)
Apr 27, 2020 9.250 9.650 9.180 9.510 501,019 +0.38(+4.16%)
Apr 24, 2020 8.830 9.220 8.740 9.130 417,700 +0.39(+4.46%)
Apr 23, 2020 8.580 9.030 8.580 8.740 553,004 +0.20(+2.34%)
Apr 22, 2020 8.860 9.052 8.520 8.540 1,101,453 -0.02(-0.23%)
Apr 21, 2020 8.650 9.000 8.470 8.560 734,819 -0.35(-3.93%)
Apr 20, 2020 8.730 9.450 8.600 8.910 666,058 +0.15(+1.71%)
Apr 17, 2020 8.310 8.780 8.190 8.760 679,600 +0.73(+9.09%)
Apr 16, 2020 8.080 8.220 7.690 8.030 514,996 +0.00(+0.00%)
Apr 15, 2020 8.200 8.260 7.840 8.030 545,735 -0.48(-5.64%)
Apr 14, 2020 8.560 8.780 8.350 8.510 590,363 +0.15(+1.79%)
Apr 13, 2020 8.560 8.600 8.100 8.360 506,911 -0.20(-2.34%)
Apr 09, 2020 8.420 8.800 8.370 8.560 569,100 +0.23(+2.76%)
Apr 08, 2020 8.330 8.450 7.860 8.330 890,549 +0.18(+2.21%)
Apr 07, 2020 8.380 8.650 7.910 8.150 960,741 +0.02(+0.25%)
Apr 06, 2020 7.540 8.150 7.450 8.130 536,439 +1.02(+14.35%)
Apr 03, 2020 8.040 8.040 7.070 7.110 589,600 -0.95(-11.79%)
Apr 02, 2020 7.780 8.080 7.500 8.060 668,382 +0.31(+4.00%)
Apr 01, 2020 7.410 7.800 6.960 7.750 758,312 +0.01(+0.13%)
Mar 31, 2020 8.200 8.200 7.410 7.740 815,602 -0.39(-4.80%)
Mar 30, 2020 7.610 8.150 7.250 8.130 567,244 +0.60(+7.97%)
Mar 27, 2020 8.290 8.340 7.520 7.530 616,000 -1.12(-12.95%)
Mar 26, 2020 8.060 9.220 8.060 8.650 655,709 +0.65(+8.13%)
Mar 25, 2020 7.350 8.100 7.170 8.000 648,674 +0.68(+9.29%)
Mar 24, 2020 7.260 7.630 6.870 7.320 842,884 +0.58(+8.61%)
Mar 23, 2020 6.700 7.045 6.260 6.740 865,323 +0.17(+2.59%)
Mar 20, 2020 7.190 7.600 6.500 6.570 1,175,000 -0.42(-6.01%)
Mar 19, 2020 5.730 7.300 5.700 6.990 906,926 +1.28(+22.42%)
Mar 18, 2020 6.620 6.870 5.630 5.710 1,499,542 -1.29(-18.43%)
Mar 17, 2020 7.070 7.340 6.460 7.000 1,446,170 +0.01(+0.14%)
Mar 16, 2020 7.690 8.000 6.990 6.990 1,014,439 -1.57(-18.34%)
Mar 13, 2020 8.890 9.310 7.800 8.560 1,250,200 +0.36(+4.39%)
Mar 12, 2020 9.000 9.080 8.050 8.200 2,168,127 -1.46(-15.11%)
Mar 11, 2020 10.21 10.38 9.400 9.660 1,066,205 -0.81(-7.74%)
Mar 10, 2020 10.47 10.60 9.700 10.47 1,108,688 +0.66(+6.73%)
Mar 09, 2020 11.05 11.45 9.700 9.810 1,179,159 -1.85(-15.87%)
Mar 06, 2020 12.06 12.34 11.42 11.66 608,000 -0.84(-6.72%)
Mar 05, 2020 13.01 13.19 12.41 12.50 570,349 -0.63(-4.80%)
Mar 04, 2020 13.23 13.32 12.86 13.13 475,639 +0.23(+1.78%)
Mar 03, 2020 12.79 13.17 12.66 12.90 753,879 +0.01(+0.08%)
Mar 02, 2020 12.50 12.95 12.05 12.89 1,042,322 +0.67(+5.48%)
Feb 28, 2020 11.78 12.23 11.61 12.22 1,438,300 +0.31(+2.60%)
Feb 27, 2020 12.00 12.76 11.50 11.91 850,995 -0.34(-2.78%)
Feb 26, 2020 12.55 12.62 12.03 12.25 638,874 -0.11(-0.89%)
Feb 25, 2020 13.00 13.15 12.01 12.36 916,340 -0.59(-4.56%)
Feb 24, 2020 13.54 13.62 12.70 12.95 821,942 -1.04(-7.43%)
Feb 21, 2020 14.63 14.63 13.84 13.99 552,700 -0.63(-4.31%)
Feb 20, 2020 14.79 14.84 14.26 14.62 595,318 -0.17(-1.15%)
Feb 19, 2020 15.10 15.15 14.57 14.79 612,048 -0.22(-1.47%)
Feb 18, 2020 14.68 15.03 14.32 15.01 587,259 +0.23(+1.56%)
Feb 14, 2020 14.89 14.93 14.59 14.78 270,800 -0.12(-0.81%)
Feb 13, 2020 15.21 15.38 14.89 14.90 282,404 -0.36(-2.36%)
Feb 12, 2020 14.88 15.39 14.65 15.26 393,212 +0.46(+3.11%)
Feb 11, 2020 14.82 15.01 14.49 14.80 365,257 +0.09(+0.61%)
Feb 10, 2020 14.47 14.89 14.44 14.71 314,625 +0.21(+1.45%)
Feb 07, 2020 15.18 15.30 14.44 14.50 425,900 -0.73(-4.79%)
Feb 06, 2020 14.62 15.67 14.50 15.23 579,432 +0.63(+4.32%)
Feb 05, 2020 14.32 14.83 14.32 14.60 488,340 +0.22(+1.53%)
Feb 04, 2020 13.99 14.50 13.98 14.38 368,379 +0.53(+3.83%)
Feb 03, 2020 13.35 13.90 13.32 13.85 532,448 +0.46(+3.44%)
Jan 31, 2020 14.08 14.08 13.16 13.39 619,600 -0.74(-5.24%)
Jan 30, 2020 14.12 14.44 13.99 14.13 360,379 -0.15(-1.05%)
Jan 29, 2020 14.40 14.41 14.15 14.28 274,321 +0.01(+0.07%)
Jan 28, 2020 14.03 14.43 13.99 14.27 409,665 +0.39(+2.81%)
Jan 27, 2020 14.03 14.13 13.83 13.88 479,118 -0.45(-3.14%)
Jan 24, 2020 15.02 15.14 14.31 14.33 561,300 -0.68(-4.53%)
Jan 23, 2020 15.27 15.28 14.91 15.01 466,138 -0.35(-2.28%)
Jan 22, 2020 15.56 15.56 15.19 15.36 336,700 -0.16(-1.03%)
Jan 21, 2020 15.22 15.70 15.13 15.52 384,809 +0.25(+1.64%)
Jan 17, 2020 15.57 15.73 15.14 15.27 389,400 -0.17(-1.10%)
Jan 16, 2020 15.58 15.71 15.25 15.44 332,280 +0.02(+0.13%)
Jan 15, 2020 15.35 15.54 15.21 15.42 427,887 +0.19(+1.25%)
Jan 14, 2020 14.99 15.36 14.70 15.23 555,111 +0.14(+0.93%)
Jan 13, 2020 15.50 15.67 14.91 15.09 569,068 -0.41(-2.65%)
Jan 10, 2020 15.47 15.75 15.32 15.50 491,000 +0.10(+0.65%)
Jan 09, 2020 16.00 16.04 15.37 15.40 351,919 -0.45(-2.84%)
Jan 08, 2020 15.61 16.02 15.48 15.85 392,299 +0.21(+1.34%)
Jan 07, 2020 15.70 16.01 15.35 15.64 519,463 +0.04(+0.26%)
Jan 06, 2020 15.78 15.80 14.86 15.60 669,927 -0.11(-0.70%)
Jan 03, 2020 15.57 15.88 15.36 15.71 675,700 -0.09(-0.57%)
Jan 02, 2020 15.39 15.86 15.09 15.80 688,087 +0.53(+3.47%)
Dec 31, 2019 15.32 15.53 14.83 15.27 693,100 -0.09(-0.59%)
Dec 30, 2019 15.60 16.00 15.21 15.36 959,223 +0.08(+0.52%)
Dec 27, 2019 15.13 15.43 14.86 15.28 875,400 +0.08(+0.53%)
Dec 26, 2019 15.02 15.35 14.45 15.20 1,343,327 +0.66(+4.54%)
Dec 24, 2019 14.25 14.56 14.01 14.54 500,700 +0.23(+1.61%)
Dec 23, 2019 14.26 14.63 14.02 14.31 962,688 +0.13(+0.92%)
Dec 20, 2019 14.21 14.39 13.97 14.18 1,790,200 -0.03(-0.21%)
Dec 19, 2019 13.35 14.29 13.08 14.21 1,249,442 +0.82(+6.12%)
Dec 18, 2019 13.33 13.74 12.91 13.39 1,283,642 +0.28(+2.14%)
Dec 17, 2019 13.55 13.62 12.80 13.11 1,328,517 -0.46(-3.39%)
Dec 16, 2019 15.00 15.00 13.02 13.57 2,589,764 -0.98(-6.74%)
Dec 13, 2019 16.29 17.37 13.36 14.55 6,978,200 -2.41(-14.21%)
Dec 12, 2019 17.30 17.34 16.83 16.96 1,537,172 -0.35(-2.02%)
Dec 11, 2019 17.57 18.35 17.20 17.31 1,301,931 -0.19(-1.09%)
Dec 10, 2019 16.69 17.57 16.67 17.50 1,086,250 +0.84(+5.04%)
Dec 09, 2019 17.91 17.99 16.15 16.66 1,144,686 -1.09(-6.14%)
Dec 06, 2019 16.66 17.80 16.45 17.75 1,011,100 +1.31(+7.97%)
Dec 05, 2019 16.13 17.50 16.10 16.44 1,126,545 +0.34(+2.11%)
Dec 04, 2019 15.99 16.15 15.74 16.10 732,946 +0.12(+0.72%)
Dec 03, 2019 15.54 16.14 15.44 15.98 927,403 +0.29(+1.82%)
Dec 02, 2019 15.58 16.00 15.42 15.70 1,005,655 +0.12(+0.77%)
Nov 29, 2019 15.67 15.86 15.36 15.58 254,200 -0.11(-0.70%)
Nov 27, 2019 15.77 15.94 15.39 15.69 779,500 -0.09(-0.57%)
Nov 26, 2019 16.72 16.75 15.62 15.78 1,259,844 -0.83(-5.00%)
Nov 25, 2019 16.24 16.62 15.60 16.61 1,333,250 +0.53(+3.30%)
Nov 22, 2019 15.45 16.19 15.15 16.08 1,367,800 +0.66(+4.28%)
Nov 21, 2019 15.25 15.57 15.04 15.42 851,464 +0.23(+1.51%)
Nov 20, 2019 15.15 15.48 14.15 15.19 1,895,831 -0.33(-2.13%)
Nov 19, 2019 12.30 16.47 12.30 15.52 6,009,555 +4.08(+35.66%)
Nov 18, 2019 11.65 11.72 11.22 11.44 506,297 -0.19(-1.63%)
Nov 15, 2019 11.31 11.63 11.09 11.63 394,300 +0.40(+3.56%)
Nov 14, 2019 11.70 11.79 11.21 11.23 467,972 -0.58(-4.91%)
Nov 13, 2019 11.99 12.03 11.65 11.81 483,582 +0.10(+0.85%)
Nov 12, 2019 11.48 11.82 11.37 11.71 388,536 +0.32(+2.81%)
Nov 11, 2019 11.85 12.14 11.36 11.39 491,547 -0.55(-4.61%)
Nov 08, 2019 11.60 12.05 11.28 11.94 511,200 +0.27(+2.31%)
Nov 07, 2019 11.43 11.80 11.10 11.67 801,606 +0.18(+1.57%)
Nov 06, 2019 11.62 11.78 11.44 11.49 665,635 -0.16(-1.37%)
Nov 05, 2019 11.50 11.87 11.39 11.65 540,789 +0.15(+1.30%)
Nov 04, 2019 11.63 11.68 11.21 11.50 635,611 -0.08(-0.69%)
Nov 01, 2019 11.06 11.66 11.06 11.58 634,400 +0.54(+4.89%)
Oct 31, 2019 10.98 11.24 10.97 11.04 567,985 +0.04(+0.36%)
Oct 30, 2019 11.05 11.12 10.93 11.00 562,986 +0.00(+0.00%)
Oct 29, 2019 11.08 11.24 10.86 11.00 469,352 -0.12(-1.08%)
Oct 28, 2019 10.98 11.36 10.87 11.12 806,848 +0.20(+1.83%)
Oct 25, 2019 10.50 11.13 10.11 10.92 1,144,300 +0.34(+3.21%)
Oct 24, 2019 11.09 11.40 10.49 10.58 1,195,595 -0.53(-4.77%)
Oct 23, 2019 11.50 11.73 10.77 11.11 1,367,888 -0.39(-3.39%)
Oct 22, 2019 9.760 11.55 8.820 11.50 7,366,997 +1.90(+19.79%)
Oct 21, 2019 10.34 10.38 9.570 9.600 2,982,297 -0.63(-6.16%)
Oct 18, 2019 10.67 10.81 10.04 10.23 1,401,700 -0.57(-5.28%)
Oct 17, 2019 10.40 11.06 10.35 10.80 1,596,114 +0.34(+3.25%)
Oct 16, 2019 10.97 10.98 9.910 10.46 2,482,243 -0.63(-5.68%)
Oct 15, 2019 10.87 11.29 10.85 11.09 820,614 +0.26(+2.40%)
Oct 14, 2019 10.88 11.20 10.78 10.83 592,715 -0.10(-0.91%)
Oct 11, 2019 11.32 11.38 10.54 10.93 1,055,800 -0.36(-3.19%)
Oct 10, 2019 11.11 11.41 11.04 11.29 338,323 +0.16(+1.44%)
Oct 09, 2019 11.69 11.85 11.07 11.13 382,043 -0.48(-4.13%)
Oct 08, 2019 11.82 11.89 11.51 11.61 342,553 -0.36(-3.01%)
Oct 07, 2019 12.14 12.15 11.78 11.97 311,090 -0.21(-1.72%)
Oct 04, 2019 12.50 12.88 12.11 12.18 693,400 -0.22(-1.77%)
Oct 03, 2019 12.37 12.66 12.12 12.40 593,079 +0.01(+0.08%)
Oct 02, 2019 12.17 12.59 11.92 12.39 588,990 +0.08(+0.65%)
Oct 01, 2019 12.35 12.78 11.94 12.31 498,073 +0.15(+1.23%)
Sep 30, 2019 12.62 12.62 11.92 12.16 778,118 -0.41(-3.30%)
Sep 27, 2019 13.03 13.40 12.34 12.57 528,700 -0.46(-3.49%)
Sep 26, 2019 13.44 13.57 12.96 13.03 486,860 -0.43(-3.19%)
Sep 25, 2019 13.27 13.58 12.93 13.46 523,887 +0.15(+1.13%)
Sep 24, 2019 13.69 14.29 13.01 13.31 653,645 -0.22(-1.63%)
Sep 23, 2019 14.25 14.40 13.51 13.53 475,871 -0.71(-4.99%)
Sep 20, 2019 14.03 14.39 13.78 14.24 3,376,500 +0.15(+1.06%)
Sep 19, 2019 14.23 15.08 14.05 14.09 503,774 -0.06(-0.42%)
Sep 18, 2019 14.22 14.34 13.94 14.15 735,302 -0.08(-0.56%)
Sep 17, 2019 13.81 14.71 13.81 14.23 1,202,226 +0.60(+4.40%)
Sep 16, 2019 13.78 14.00 13.50 13.63 634,637 -0.15(-1.09%)
Sep 13, 2019 14.07 14.75 13.76 13.78 603,600 -0.26(-1.85%)
Sep 12, 2019 14.50 14.61 13.90 14.04 343,753 -0.36(-2.50%)
Sep 11, 2019 14.14 14.48 13.92 14.40 367,024 +0.31(+2.20%)
Sep 10, 2019 13.69 14.42 13.53 14.09 460,759 +0.37(+2.70%)
Sep 09, 2019 14.21 14.21 13.60 13.72 379,673 -0.28(-2.00%)
Sep 06, 2019 14.69 14.88 13.99 14.00 410,100 -0.65(-4.44%)
Sep 05, 2019 14.19 14.86 14.13 14.65 564,379 +0.56(+3.97%)
Sep 04, 2019 14.40 14.41 13.88 14.09 402,943 -0.23(-1.61%)
Sep 03, 2019 14.54 15.15 14.27 14.32 378,777 -0.41(-2.78%)
Aug 30, 2019 15.28 15.42 14.65 14.73 189,100 -0.55(-3.60%)
Aug 29, 2019 15.11 15.44 14.92 15.28 253,681 +0.28(+1.87%)
Aug 28, 2019 14.72 15.09 14.57 15.00 320,684 +0.29(+1.97%)
Aug 27, 2019 15.66 15.84 14.46 14.71 529,526 -0.94(-6.01%)
Aug 26, 2019 15.01 15.87 14.99 15.65 405,281 +0.82(+5.53%)
Aug 23, 2019 15.11 15.36 14.63 14.83 463,600 -0.39(-2.56%)
Aug 22, 2019 15.67 15.85 15.20 15.22 388,735 -0.53(-3.37%)
Aug 21, 2019 15.58 15.80 15.45 15.75 420,199 +0.16(+1.03%)
Aug 20, 2019 15.70 15.86 15.40 15.59 246,330 -0.12(-0.76%)
Aug 19, 2019 15.71 15.86 15.07 15.71 468,359 +0.31(+2.01%)
Aug 16, 2019 15.16 15.90 15.16 15.40 640,500 +0.58(+3.91%)
Aug 15, 2019 15.19 15.40 14.79 14.82 403,088 -0.40(-2.63%)
Aug 14, 2019 14.50 15.45 14.05 15.22 725,179 +0.41(+2.77%)
Aug 13, 2019 14.03 14.83 13.94 14.81 704,374 +0.70(+4.96%)
Aug 12, 2019 14.50 14.53 13.84 14.11 874,402 -0.21(-1.47%)
Aug 09, 2019 15.27 15.65 14.29 14.32 888,300 -1.08(-7.01%)
Aug 08, 2019 15.50 16.13 15.35 15.40 1,553,510 +0.26(+1.72%)
Aug 07, 2019 15.00 16.00 12.44 15.14 6,157,494 -3.84(-20.23%)
Aug 06, 2019 17.67 19.00 17.67 18.98 648,368 +1.01(+5.62%)
Aug 05, 2019 18.05 18.25 17.52 17.97 497,262 -0.29(-1.59%)
Aug 02, 2019 18.21 18.60 17.89 18.26 713,500 +0.05(+0.27%)
Aug 01, 2019 17.99 18.65 17.83 18.21 631,394 +0.21(+1.17%)
Jul 31, 2019 18.12 18.72 17.98 18.00 813,286 -0.06(-0.33%)
Jul 30, 2019 18.20 18.31 17.84 18.06 1,167,080 -0.27(-1.47%)
Jul 29, 2019 18.61 18.75 18.25 18.33 497,264 -0.31(-1.66%)
Jul 26, 2019 18.47 18.78 18.34 18.64 363,200 +0.24(+1.30%)
Jul 25, 2019 19.00 19.08 18.22 18.40 458,858 -0.60(-3.16%)
Jul 24, 2019 19.00 19.50 18.70 19.00 426,794 -0.25(-1.30%)
Jul 23, 2019 19.54 19.54 19.01 19.25 392,825 -0.29(-1.48%)
Jul 22, 2019 19.19 19.80 18.97 19.54 483,999 +0.48(+2.52%)
Jul 19, 2019 19.43 19.62 18.74 19.06 601,100 -0.43(-2.21%)
Jul 18, 2019 19.12 19.63 19.05 19.49 469,198 +0.32(+1.67%)
Jul 17, 2019 19.72 19.90 19.00 19.17 374,857 -0.64(-3.23%)
Jul 16, 2019 20.00 20.27 19.66 19.81 528,086 -0.19(-0.95%)
Jul 15, 2019 20.03 20.22 19.60 20.00 377,879 +0.02(+0.10%)
Jul 12, 2019 20.10 20.10 19.85 19.98 281,900 -0.09(-0.45%)
Jul 11, 2019 21.06 21.10 20.03 20.07 375,459 -0.93(-4.43%)
Jul 10, 2019 20.97 21.03 20.42 21.00 558,174 +0.05(+0.24%)
Jul 09, 2019 20.84 21.11 20.48 20.95 736,517 -0.80(-3.68%)
Jul 08, 2019 19.59 21.75 19.29 21.75 1,413,708 +2.15(+10.97%)
Jul 05, 2019 18.59 19.75 18.59 19.60 799,100 +0.83(+4.42%)
Jul 03, 2019 18.81 18.95 18.45 18.77 313,000 +0.07(+0.37%)
Jul 02, 2019 18.93 19.29 18.62 18.70 704,894 -0.31(-1.63%)
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.