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

Tilray Brands Inc (NQ: TLRY )

2.011 +0.061 (+3.12%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 9, 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 (%)
Mar 31, 2022 8.160 8.230 7.620 7.770 44,625,876 -0.37(-4.55%)
Mar 30, 2022 8.340 9.080 7.980 8.140 95,633,296 -0.18(-2.16%)
Mar 29, 2022 8.070 8.710 7.720 8.320 82,629,072 +0.33(+4.13%)
Mar 28, 2022 7.990 8.390 7.610 7.990 91,684,256 -0.57(-6.66%)
Mar 25, 2022 8.080 8.660 7.250 8.560 302,811,296 +1.59(+22.81%)
Mar 24, 2022 5.820 7.070 5.680 6.970 110,574,104 +1.25(+21.85%)
Mar 23, 2022 6.070 6.300 5.691 5.720 44,883,928 +0.04(+0.70%)
Mar 22, 2022 5.330 5.710 5.290 5.680 16,790,992 +0.36(+6.77%)
Mar 21, 2022 5.480 5.540 5.270 5.320 14,939,761 -0.19(-3.45%)
Mar 18, 2022 5.380 5.600 5.300 5.510 16,502,698 +0.10(+1.85%)
Mar 17, 2022 5.210 5.440 5.180 5.410 15,825,667 +0.08(+1.50%)
Mar 16, 2022 5.060 5.370 4.985 5.330 22,155,028 +0.33(+6.60%)
Mar 15, 2022 4.920 5.020 4.780 5.000 17,471,930 +0.12(+2.46%)
Mar 14, 2022 5.170 5.200 4.810 4.880 18,697,776 -0.31(-5.97%)
Mar 11, 2022 5.460 5.460 5.180 5.190 10,546,201 -0.23(-4.24%)
Mar 10, 2022 5.350 5.430 5.220 5.420 12,253,093 -0.08(-1.45%)
Mar 09, 2022 5.410 5.620 5.390 5.500 15,814,556 +0.20(+3.77%)
Mar 08, 2022 5.100 5.450 5.000 5.300 24,230,396 +0.18(+3.52%)
Mar 07, 2022 5.290 5.380 5.110 5.120 18,525,672 -0.12(-2.29%)
Mar 04, 2022 5.480 5.616 5.160 5.240 21,603,868 -0.18(-3.32%)
Mar 03, 2022 5.840 5.860 5.370 5.420 23,085,044 -0.41(-7.03%)
Mar 02, 2022 5.870 5.880 5.590 5.830 15,708,546 -0.02(-0.34%)
Mar 01, 2022 6.110 6.120 5.780 5.850 14,004,931 -0.25(-4.10%)
Feb 28, 2022 5.930 6.200 5.870 6.100 13,779,722 +0.04(+0.66%)
Feb 25, 2022 6.220 6.140 5.960 6.060 11,057,534 -0.11(-1.78%)
Feb 24, 2022 5.500 6.180 5.430 6.170 22,089,600 +0.26(+4.40%)
Feb 23, 2022 6.210 6.380 5.891 5.910 13,994,529 -0.18(-2.96%)
Feb 22, 2022 6.170 6.360 6.030 6.090 14,180,849 -0.30(-4.69%)
Feb 18, 2022 6.390 0 -0.32(-4.77%)
Feb 17, 2022 7.060 7.185 6.660 6.710 15,152,145 -0.49(-6.81%)
Feb 16, 2022 7.070 7.480 6.920 7.200 17,396,948 +0.05(+0.70%)
Feb 15, 2022 6.910 7.187 6.845 7.150 14,665,393 +0.43(+6.40%)
Feb 14, 2022 7.110 7.330 6.690 6.720 20,218,370 -0.40(-5.62%)
Feb 11, 2022 6.920 7.359 6.840 7.120 31,709,636 +0.12(+1.71%)
Feb 10, 2022 6.700 7.390 6.540 7.000 30,807,266 +0.08(+1.16%)
Feb 09, 2022 6.420 6.970 6.350 6.920 28,767,932 +0.67(+10.72%)
Feb 08, 2022 6.010 6.260 5.920 6.250 12,571,606 +0.22(+3.65%)
Feb 07, 2022 6.030 6.230 5.910 6.030 14,824,923 +0.08(+1.34%)
Feb 04, 2022 5.670 6.020 5.630 5.950 14,283,895 +0.30(+5.31%)
Feb 03, 2022 5.820 5.630 5.650 11,653,300 -0.33(-5.52%)
Feb 02, 2022 6.170 6.250 5.895 5.980 15,182,420 -0.24(-3.86%)
Feb 01, 2022 6.050 6.360 5.840 6.220 20,322,848 +0.26(+4.36%)
Jan 31, 2022 5.500 5.960 18,634,824 +0.48(+8.76%)
Jan 28, 2022 5.240 5.520 5.150 5.480 19,750,642 +0.26(+4.98%)
Jan 27, 2022 5.570 5.625 5.150 5.220 24,015,968 -0.34(-6.12%)
Jan 26, 2022 5.860 5.870 5.460 5.560 20,722,546 -0.16(-2.80%)
Jan 25, 2022 5.660 5.840 5.550 5.720 15,186,048 -0.12(-2.05%)
Jan 24, 2022 5.510 5.850 5.200 5.840 28,788,824 +0.05(+0.86%)
Jan 21, 2022 5.830 6.080 5.700 5.790 25,138,028 -0.13(-2.20%)
Jan 20, 2022 6.000 6.340 5.900 5.920 24,146,580 -0.05(-0.84%)
Jan 19, 2022 6.320 6.405 5.940 5.970 25,128,828 -0.32(-5.09%)
Jan 18, 2022 6.670 6.790 6.270 6.290 21,651,064 -0.57(-8.31%)
Jan 14, 2022 6.860 0 -0.01(-0.15%)
Jan 13, 2022 7.200 7.310 6.850 6.870 16,608,134 -0.28(-3.92%)
Jan 12, 2022 7.490 7.700 7.070 7.150 23,426,808 -0.23(-3.12%)
Jan 11, 2022 6.950 7.560 6.800 7.380 33,425,876 +0.09(+1.23%)
Jan 10, 2022 7.160 7.840 6.950 7.290 107,026,208 +0.87(+13.55%)
Jan 07, 2022 6.510 6.770 6.290 6.420 27,456,554 -0.02(-0.31%)
Jan 06, 2022 6.670 6.840 6.355 6.440 27,294,584 -0.19(-2.87%)
Jan 05, 2022 7.060 7.290 6.610 6.630 29,920,956 -0.48(-6.75%)
Jan 04, 2022 7.460 7.480 6.960 7.110 24,579,320 -0.28(-3.79%)
Jan 03, 2022 7.190 7.695 7.080 7.390 21,560,200 +0.36(+5.12%)
Dec 31, 2021 7.210 7.485 7.030 7.030 20,258,520 -0.25(-3.43%)
Dec 30, 2021 7.020 7.560 7.000 7.280 28,691,658 +0.23(+3.26%)
Dec 29, 2021 7.270 7.380 6.970 7.050 23,441,004 -0.23(-3.16%)
Dec 28, 2021 7.550 7.680 7.250 7.280 18,180,192 -0.33(-4.34%)
Dec 27, 2021 7.850 7.850 7.525 7.610 16,247,993 -0.23(-2.93%)
Dec 23, 2021 7.764 7.955 7.530 7.840 16,615,958 +0.10(+1.29%)
Dec 22, 2021 7.750 7.890 7.580 7.740 12,349,039 -0.11(-1.40%)
Dec 21, 2021 7.500 7.930 7.470 7.850 19,965,000 +0.39(+5.23%)
Dec 20, 2021 7.710 7.825 7.310 7.460 22,849,500 -0.52(-6.50%)
Dec 17, 2021 7.680 8.110 7.400 7.979 27,247,824 +0.10(+1.26%)
Dec 16, 2021 8.190 8.395 7.760 7.880 18,523,534 -0.26(-3.19%)
Dec 15, 2021 8.030 8.230 7.670 8.140 22,313,072 +0.13(+1.67%)
Dec 14, 2021 8.020 8.435 7.940 8.006 16,301,812 -0.28(-3.42%)
Dec 13, 2021 8.540 8.580 8.080 8.290 20,183,546 -0.33(-3.83%)
Dec 10, 2021 8.990 9.068 8.510 8.620 20,145,980 -0.32(-3.58%)
Dec 09, 2021 9.500 9.750 8.920 8.940 19,023,908 -0.67(-6.97%)
Dec 08, 2021 9.540 9.935 9.230 9.610 16,661,920 +0.17(+1.80%)
Dec 07, 2021 9.320 9.638 9.250 9.440 16,514,625 +0.29(+3.17%)
Dec 06, 2021 8.800 9.350 8.440 9.150 18,839,012 +0.20(+2.23%)
Dec 03, 2021 9.510 9.530 8.690 8.950 26,001,708 -0.59(-6.18%)
Dec 02, 2021 9.260 9.420 9.120 9.540 21,338,864 +0.27(+2.91%)
Dec 01, 2021 10.20 10.26 9.133 9.270 29,229,440 -0.85(-8.40%)
Nov 30, 2021 10.19 10.51 9.650 10.12 21,883,288 -0.13(-1.27%)
Nov 29, 2021 10.60 10.62 10.03 10.25 20,548,002 -0.32(-3.03%)
Nov 26, 2021 10.43 10.73 10.30 10.57 12,164,985 -0.33(-3.03%)
Nov 24, 2021 10.53 11.05 10.32 10.90 15,538,512 +0.40(+3.81%)
Nov 23, 2021 10.47 10.91 10.24 10.50 18,216,532 +0.01(+0.10%)
Nov 22, 2021 11.20 11.20 10.22 10.49 23,300,372 -0.44(-4.03%)
Nov 19, 2021 11.20 11.40 10.70 10.93 24,096,876 -0.05(-0.46%)
Nov 18, 2021 11.92 10.98 10.83 10.98 42,632,428 -1.36(-11.02%)
Nov 17, 2021 12.73 13.15 12.30 12.34 16,143,335 -0.63(-4.86%)
Nov 16, 2021 12.78 13.30 12.26 12.97 28,622,652 -0.06(-0.46%)
Nov 15, 2021 13.37 13.95 12.97 13.03 61,201,424 +0.09(+0.70%)
Nov 12, 2021 12.57 13.07 12.11 12.94 56,200,784 +1.08(+9.11%)
Nov 11, 2021 11.67 12.12 11.57 11.86 16,911,776 -0.37(-3.03%)
Nov 10, 2021 11.99 12.23 21,117,348 -0.15(-1.21%)
Nov 09, 2021 12.14 12.71 11.51 12.38 33,146,438 +0.01(+0.08%)
Nov 08, 2021 10.74 12.57 10.69 12.37 48,782,632 +1.67(+15.61%)
Nov 05, 2021 10.75 10.77 10.16 10.70 24,582,148 -0.11(-1.02%)
Nov 04, 2021 11.13 11.28 10.70 10.81 14,869,916 -0.05(-0.46%)
Nov 03, 2021 10.38 11.09 10.31 10.86 17,828,768 +0.44(+4.22%)
Nov 02, 2021 10.72 10.72 10.23 10.42 14,951,530 -0.33(-3.07%)
Nov 01, 2021 10.24 10.88 10.37 10.75 17,383,836 +0.45(+4.37%)
Oct 29, 2021 10.43 10.22 10.30 11,177,475 -0.20(-1.90%)
Oct 28, 2021 10.33 10.57 10.19 10.50 11,155,565 +0.20(+1.94%)
Oct 27, 2021 10.70 10.83 10.29 10.30 15,081,566 -0.41(-3.83%)
Oct 26, 2021 11.07 10.71 15,085,055 -0.29(-2.64%)
Oct 25, 2021 11.05 11.29 10.88 11.00 13,840,031 -0.08(-0.72%)
Oct 22, 2021 11.53 10.94 11.08 18,841,540 -0.48(-4.15%)
Oct 21, 2021 11.45 12.16 11.42 11.56 30,608,492 -0.03(-0.26%)
Oct 20, 2021 11.55 11.80 11.02 11.59 44,045,552 -0.07(-0.60%)
Oct 19, 2021 10.17 11.83 10.03 11.66 68,697,552 +1.59(+15.79%)
Oct 18, 2021 10.21 10.24 9.975 10.07 13,960,038 -0.17(-1.66%)
Oct 15, 2021 10.46 10.53 10.19 10.24 13,108,321 -0.15(-1.44%)
Oct 14, 2021 10.42 10.81 10.37 10.39 14,875,632 +0.10(+0.97%)
Oct 13, 2021 10.34 10.54 10.20 10.29 10,114,708 +0.01(+0.10%)
Oct 12, 2021 10.16 10.56 10.12 10.28 13,741,375 +0.12(+1.18%)
Oct 11, 2021 10.37 10.61 10.15 10.16 12,628,169 -0.33(-3.15%)
Oct 08, 2021 10.85 11.08 10.46 10.49 20,231,488 -0.53(-4.81%)
Oct 07, 2021 10.82 11.42 10.37 11.02 34,867,256 +0.23(+2.13%)
Oct 06, 2021 10.90 10.94 10.68 10.79 18,469,972 -0.31(-2.79%)
Oct 05, 2021 10.75 11.34 10.68 11.10 18,153,462 +0.36(+3.35%)
Oct 04, 2021 11.02 11.11 10.69 10.74 14,948,521 -0.41(-3.68%)
Oct 01, 2021 11.29 11.37 10.84 11.15 18,205,332 -0.14(-1.24%)
Sep 30, 2021 11.17 11.53 10.95 11.29 20,275,424 +0.18(+1.62%)
Sep 29, 2021 11.73 11.77 11.09 11.11 17,425,544 -0.52(-4.47%)
Sep 28, 2021 12.04 12.19 11.60 11.63 17,531,670 -0.59(-4.83%)
Sep 27, 2021 11.70 12.27 11.65 12.22 14,905,487 +0.55(+4.71%)
Sep 24, 2021 11.85 11.98 11.64 11.67 13,173,437 -0.35(-2.91%)
Sep 23, 2021 12.20 12.40 11.87 12.02 21,410,534 +0.39(+3.35%)
Sep 22, 2021 11.28 11.88 11.25 11.63 16,238,120 +0.41(+3.65%)
Sep 21, 2021 11.23 11.54 11.03 11.22 19,675,568 -0.01(-0.09%)
Sep 20, 2021 11.76 11.77 11.02 11.23 25,475,434 -0.94(-7.72%)
Sep 17, 2021 12.00 12.20 11.75 12.17 13,644,893 +0.16(+1.33%)
Sep 16, 2021 12.00 12.24 11.90 12.01 9,308,817 -0.02(-0.17%)
Sep 15, 2021 11.76 12.19 11.68 12.03 12,970,963 +0.29(+2.47%)
Sep 14, 2021 12.26 12.31 11.72 11.74 16,032,111 -0.49(-4.01%)
Sep 13, 2021 12.44 12.47 11.92 12.23 16,022,309 -0.18(-1.45%)
Sep 10, 2021 12.96 12.96 12.40 12.41 18,459,496 -0.45(-3.50%)
Sep 09, 2021 12.94 13.15 12.76 12.86 12,638,975 +0.06(+0.47%)
Sep 08, 2021 13.22 13.33 12.77 12.80 14,421,132 -0.50(-3.76%)
Sep 07, 2021 13.60 13.67 13.17 13.30 12,888,102 -0.29(-2.13%)
Sep 03, 2021 13.75 14.16 13.44 13.59 13,685,327 -0.26(-1.88%)
Sep 02, 2021 13.66 14.27 13.45 13.85 17,903,770 +0.28(+2.06%)
Sep 01, 2021 13.74 14.19 13.51 13.57 13,924,360 -0.12(-0.88%)
Aug 31, 2021 13.09 14.19 12.96 13.69 20,124,772 +0.56(+4.27%)
Aug 30, 2021 13.51 13.51 12.90 13.13 12,900,604 -0.29(-2.16%)
Aug 27, 2021 13.22 13.64 13.12 13.42 10,643,807 +0.17(+1.28%)
Aug 26, 2021 13.45 13.77 13.06 13.25 16,481,996 -0.29(-2.14%)
Aug 25, 2021 13.66 13.82 13.37 13.54 11,378,594 -0.27(-1.92%)
Aug 24, 2021 13.44 13.81 13.25 13.80 12,621,916 +0.44(+3.25%)
Aug 23, 2021 12.93 13.42 12.80 13.37 12,733,624 +0.54(+4.21%)
Aug 20, 2021 12.80 13.04 12.55 12.83 12,822,231 +0.15(+1.18%)
Aug 19, 2021 13.04 13.36 12.62 12.68 18,214,780 -0.58(-4.37%)
Aug 18, 2021 13.91 14.06 13.17 13.26 31,508,004 +0.14(+1.07%)
Aug 17, 2021 12.96 13.36 12.78 13.12 15,929,329 +0.00(+0.00%)
Aug 16, 2021 13.23 13.53 13.02 13.12 12,999,812 -0.18(-1.35%)
Aug 13, 2021 14.05 14.05 13.24 13.30 16,608,254 -0.80(-5.67%)
Aug 12, 2021 14.28 14.33 13.92 14.10 9,063,999 -0.20(-1.40%)
Aug 11, 2021 14.81 14.81 14.27 14.30 9,314,178 -0.49(-3.31%)
Aug 10, 2021 14.61 15.21 14.45 14.79 13,588,122 +0.08(+0.54%)
Aug 09, 2021 14.28 14.71 13.88 14.71 14,533,056 +0.29(+2.01%)
Aug 06, 2021 14.54 14.64 14.10 14.42 11,647,800 -0.05(-0.35%)
Aug 05, 2021 13.99 14.75 13.88 14.47 17,004,756 +0.51(+3.65%)
Aug 04, 2021 14.11 14.56 13.88 13.96 16,284,156 -0.29(-2.04%)
Aug 03, 2021 14.55 14.58 13.92 14.25 14,132,821 -0.36(-2.46%)
Aug 02, 2021 14.66 15.25 14.44 14.61 13,510,070 +0.00(+0.00%)
Jul 30, 2021 15.03 15.51 14.42 14.61 22,145,292 -0.81(-5.25%)
Jul 29, 2021 16.60 16.65 15.29 15.42 46,187,276 -0.58(-3.63%)
Jul 28, 2021 14.27 16.49 14.02 16.00 115,946,768 +3.27(+25.69%)
Jul 27, 2021 13.49 13.65 12.54 12.73 24,673,790 -0.97(-7.08%)
Jul 26, 2021 13.45 14.13 13.24 13.70 13,553,315 +0.11(+0.81%)
Jul 23, 2021 13.96 13.96 13.26 13.59 12,735,297 -0.29(-2.09%)
Jul 22, 2021 14.45 14.52 13.77 13.88 13,194,157 -0.72(-4.93%)
Jul 21, 2021 14.16 14.89 13.94 14.60 15,878,585 +0.44(+3.11%)
Jul 20, 2021 13.64 14.24 13.03 14.16 17,630,076 +0.56(+4.12%)
Jul 19, 2021 13.38 13.79 13.19 13.60 21,051,276 -0.31(-2.23%)
Jul 16, 2021 14.36 14.62 13.71 13.91 20,527,886 -0.49(-3.40%)
Jul 15, 2021 14.97 15.34 13.97 14.40 24,332,892 -0.61(-4.06%)
Jul 14, 2021 16.76 16.80 14.95 15.01 27,849,746 -1.31(-8.03%)
Jul 13, 2021 16.50 17.42 16.19 16.32 26,717,012 +0.08(+0.49%)
Jul 12, 2021 16.02 16.39 15.73 16.24 11,630,822 +0.07(+0.43%)
Jul 09, 2021 16.24 16.37 15.85 16.17 11,851,245 -0.08(-0.49%)
Jul 08, 2021 15.48 16.39 15.41 16.25 12,887,587 +0.02(+0.12%)
Jul 07, 2021 16.75 16.94 15.84 16.23 19,469,456 -0.49(-2.93%)
Jul 06, 2021 17.14 17.48 16.69 16.72 12,741,113 -0.51(-2.96%)
Jul 02, 2021 17.83 17.91 17.19 17.23 13,186,524 -0.61(-3.39%)
Jul 01, 2021 18.03 18.45 17.60 17.84 16,299,877 -0.24(-1.36%)
Jun 30, 2021 17.90 18.40 17.28 18.08 25,432,626 +0.22(+1.23%)
Jun 29, 2021 18.67 19.24 17.78 17.86 20,291,636 -0.77(-4.13%)
Jun 28, 2021 18.18 19.14 18.04 18.63 20,729,464 +0.43(+2.36%)
Jun 25, 2021 18.16 18.37 17.74 18.20 14,548,144 -0.06(-0.33%)
Jun 24, 2021 17.96 18.68 17.72 18.26 20,410,228 +0.65(+3.69%)
Jun 23, 2021 17.61 18.17 17.44 17.61 15,628,126 +0.18(+1.03%)
Jun 22, 2021 17.25 17.49 16.85 17.43 13,087,930 +0.06(+0.35%)
Jun 21, 2021 16.81 17.50 16.32 17.37 21,576,084 +0.46(+2.72%)
Jun 18, 2021 17.50 17.75 16.84 16.91 19,100,360 -0.56(-3.21%)
Jun 17, 2021 18.02 18.36 17.41 17.47 20,495,766 -0.66(-3.64%)
Jun 16, 2021 17.92 18.69 17.64 18.13 22,677,936 +0.15(+0.83%)
Jun 15, 2021 18.70 19.25 17.83 17.98 28,499,684 -1.18(-6.16%)
Jun 14, 2021 19.90 20.30 18.88 19.16 27,244,296 -0.73(-3.67%)
Jun 11, 2021 19.90 20.20 19.36 19.89 22,581,758 -0.16(-0.80%)
Jun 10, 2021 21.40 21.44 19.79 20.05 33,786,752 -1.38(-6.44%)
Jun 09, 2021 20.67 23.04 20.43 21.43 86,452,720 +1.21(+5.98%)
Jun 08, 2021 20.21 20.51 19.27 20.22 30,339,376 +0.50(+2.54%)
Jun 07, 2021 19.07 20.18 18.53 19.72 34,365,344 +0.92(+4.89%)
Jun 04, 2021 20.21 20.47 18.42 18.80 35,885,844 -0.92(-4.67%)
Jun 03, 2021 20.67 22.14 19.10 19.72 84,552,864 +0.72(+3.79%)
Jun 02, 2021 17.25 19.14 17.14 19.00 47,384,344 +2.02(+11.90%)
Jun 01, 2021 17.13 17.74 16.70 16.98 23,527,744 +0.31(+1.86%)
May 28, 2021 17.16 18.74 16.67 16.67 65,329,468 -0.50(-2.91%)
May 27, 2021 17.00 17.20 16.16 17.17 28,386,686 +0.50(+3.00%)
May 26, 2021 15.76 16.73 15.49 16.67 23,588,772 +1.21(+7.83%)
May 25, 2021 15.09 16.46 15.07 15.46 33,219,236 +0.43(+2.86%)
May 24, 2021 15.25 15.44 14.62 15.03 15,536,655 -0.20(-1.31%)
May 21, 2021 15.08 15.44 14.77 15.23 15,448,149 +0.29(+1.94%)
May 20, 2021 15.10 15.56 14.79 14.94 16,991,946 -0.08(-0.53%)
May 19, 2021 15.05 15.31 14.68 15.02 15,443,860 -0.56(-3.59%)
May 18, 2021 15.05 15.87 14.85 15.58 18,848,556 +0.42(+2.77%)
May 17, 2021 14.00 15.18 13.75 15.16 24,021,844 +1.23(+8.83%)
May 14, 2021 13.96 14.46 13.69 13.93 22,006,002 +0.25(+1.83%)
May 13, 2021 14.64 15.12 13.41 13.68 25,888,128 -0.85(-5.85%)
May 12, 2021 15.37 15.67 14.48 14.53 19,886,628 -1.13(-7.22%)
May 11, 2021 13.90 15.71 13.82 15.66 28,079,728 +0.62(+4.12%)
May 10, 2021 16.40 16.43 14.88 15.04 30,236,312 -1.14(-7.05%)
May 07, 2021 15.30 17.02 15.04 16.18 74,836,352 +2.03(+14.35%)
May 06, 2021 15.60 15.70 13.83 14.15 33,671,664 -1.75(-11.01%)
May 05, 2021 16.18 16.66 15.87 15.90 21,010,974 -0.20(-1.24%)
May 04, 2021 16.66 17.02 15.86 16.10 25,598,316 -0.92(-5.41%)
May 03, 2021 18.56 18.63 16.86 17.02 25,500,492 -1.32(-7.20%)
Apr 30, 2021 18.28 19.26 17.98 18.34 19,253,000 -0.31(-1.66%)
Apr 29, 2021 18.77 18.92 17.63 18.65 25,120,902 -0.67(-3.47%)
Apr 28, 2021 17.79 19.57 17.40 19.32 29,208,232 +1.60(+9.03%)
Apr 27, 2021 18.17 18.41 17.29 17.72 13,823,399 -0.13(-0.73%)
Apr 26, 2021 17.13 17.86 16.92 17.85 9,894,933 +0.78(+4.57%)
Apr 23, 2021 16.51 17.27 16.22 17.07 10,427,100 +0.61(+3.71%)
Apr 22, 2021 17.04 17.14 16.13 16.46 12,309,663 -0.36(-2.14%)
Apr 21, 2021 15.53 16.82 15.17 16.82 13,416,338 +0.93(+5.85%)
Apr 20, 2021 18.00 18.20 15.63 15.89 22,007,274 -1.55(-8.89%)
Apr 19, 2021 17.26 18.49 16.87 17.44 15,874,370 +0.24(+1.40%)
Apr 16, 2021 16.76 17.29 16.26 17.20 12,323,001 +0.26(+1.53%)
Apr 15, 2021 17.68 18.45 16.93 16.94 20,253,040 -0.46(-2.64%)
Apr 14, 2021 18.09 18.13 17.32 17.40 15,396,149 -0.92(-5.02%)
Apr 13, 2021 16.39 18.53 16.28 18.32 23,505,832 +1.13(+6.57%)
Apr 12, 2021 18.00 18.21 17.10 17.19 27,224,052 -2.57(-13.01%)
Apr 09, 2021 19.70 20.68 19.40 19.76 14,099,600 -0.01(-0.05%)
Apr 08, 2021 19.90 20.19 19.08 19.77 13,490,766 +0.01(+0.05%)
Apr 07, 2021 20.92 20.98 19.57 19.76 18,584,228 -1.38(-6.53%)
Apr 06, 2021 21.81 22.07 20.91 21.14 16,466,705 -0.93(-4.21%)
Apr 05, 2021 22.81 22.85 21.62 22.07 11,473,770 -0.27(-1.21%)
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.