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 )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Apr 01, 2021 23.42 23.63 22.15 22.34 12,691,700 -0.39(-1.72%)
Mar 31, 2021 23.03 24.13 22.52 22.73 20,944,348 +0.69(+3.13%)
Mar 30, 2021 21.62 22.58 21.15 22.04 11,424,059 +0.41(+1.90%)
Mar 29, 2021 22.15 23.35 21.56 21.63 12,252,559 -0.45(-2.04%)
Mar 26, 2021 23.28 23.37 21.09 22.08 14,216,600 -0.75(-3.29%)
Mar 25, 2021 21.23 22.90 20.90 22.83 17,416,896 +0.64(+2.88%)
Mar 24, 2021 23.39 24.48 22.10 22.19 25,891,616 -1.03(-4.44%)
Mar 23, 2021 23.52 24.68 22.28 23.22 24,544,656 -0.68(-2.85%)
Mar 22, 2021 25.55 26.03 23.82 23.90 16,962,436 -1.45(-5.72%)
Mar 19, 2021 25.45 26.34 24.68 25.35 16,057,100 +0.03(+0.12%)
Mar 18, 2021 26.95 28.14 25.15 25.32 24,970,744 -2.15(-7.83%)
Mar 17, 2021 25.79 28.04 25.00 27.47 20,583,332 +0.50(+1.85%)
Mar 16, 2021 30.52 30.55 26.17 26.97 42,238,904 -3.50(-11.49%)
Mar 15, 2021 27.24 31.34 26.93 30.47 43,592,948 +2.90(+10.52%)
Mar 12, 2021 26.28 29.44 25.66 27.57 40,665,200 -0.62(-2.20%)
Mar 11, 2021 24.77 28.30 24.31 28.19 37,977,236 +4.09(+16.97%)
Mar 10, 2021 26.74 27.11 23.11 24.10 27,525,704 -0.31(-1.27%)
Mar 09, 2021 23.23 25.04 23.02 24.41 17,702,876 +1.99(+8.88%)
Mar 08, 2021 21.73 23.42 20.80 22.42 18,942,424 +0.79(+3.65%)
Mar 05, 2021 22.99 23.22 18.23 21.63 27,012,400 -1.02(-4.50%)
Mar 04, 2021 24.95 25.85 21.66 22.65 25,623,188 -2.64(-10.44%)
Mar 03, 2021 26.58 27.10 24.72 25.29 16,388,606 -0.61(-2.36%)
Mar 02, 2021 26.16 29.60 25.47 25.90 34,988,212 +0.34(+1.33%)
Mar 01, 2021 25.12 26.62 24.77 25.56 14,856,006 +1.20(+4.93%)
Feb 26, 2021 25.05 25.99 23.50 24.36 19,372,800 -0.14(-0.57%)
Feb 25, 2021 26.90 27.73 24.30 24.50 29,621,100 -3.48(-12.44%)
Feb 24, 2021 25.33 28.28 24.90 27.98 25,504,358 +3.19(+12.87%)
Feb 23, 2021 24.04 24.95 21.13 24.79 27,270,234 -1.50(-5.71%)
Feb 22, 2021 27.34 28.87 26.25 26.29 27,824,860 -2.92(-10.00%)
Feb 19, 2021 27.80 29.90 27.31 29.21 28,026,800 +2.11(+7.79%)
Feb 18, 2021 33.10 35.14 27.02 27.10 55,012,576 -4.41(-14.00%)
Feb 17, 2021 31.94 33.40 30.65 31.51 39,638,924 -3.12(-9.01%)
Feb 16, 2021 30.99 36.35 29.50 34.63 78,873,728 +5.63(+19.41%)
Feb 12, 2021 29.26 35.41 28.21 29.00 121,408,304 -3.16(-9.83%)
Feb 11, 2021 55.01 55.01 31.22 32.16 214,566,928 -31.75(-49.68%)
Feb 10, 2021 65.83 67.00 47.00 63.91 196,286,768 +21.56(+50.91%)
Feb 09, 2021 35.18 45.49 34.26 42.35 130,333,784 +12.26(+40.74%)
Feb 08, 2021 26.34 30.60 25.95 30.09 37,466,232 +4.37(+16.99%)
Feb 05, 2021 27.13 27.35 25.61 25.72 21,523,800 -1.06(-3.96%)
Feb 04, 2021 25.55 27.40 23.80 26.78 32,975,086 +0.47(+1.79%)
Feb 03, 2021 25.46 28.86 24.70 26.31 83,535,920 +2.82(+12.01%)
Feb 02, 2021 19.76 24.08 19.30 23.49 62,697,320 +4.39(+22.98%)
Feb 01, 2021 19.00 19.48 17.78 19.10 20,769,224 +1.00(+5.52%)
Jan 29, 2021 18.74 20.42 17.92 18.10 29,193,800 -0.60(-3.21%)
Jan 28, 2021 19.01 20.73 18.43 18.70 26,187,366 +0.15(+0.81%)
Jan 27, 2021 17.67 21.50 17.57 18.55 37,422,880 -0.48(-2.52%)
Jan 26, 2021 18.27 19.85 18.00 19.03 34,287,480 +1.85(+10.77%)
Jan 25, 2021 17.78 18.30 15.60 17.18 26,180,784 -0.84(-4.66%)
Jan 22, 2021 17.04 18.55 17.00 18.02 20,946,000 +0.10(+0.56%)
Jan 21, 2021 18.06 18.38 17.17 17.92 25,880,992 -0.87(-4.63%)
Jan 20, 2021 19.39 19.96 18.50 18.79 26,127,736 -1.30(-6.47%)
Jan 19, 2021 19.17 20.20 17.40 20.09 43,032,768 +0.39(+1.98%)
Jan 15, 2021 21.58 22.61 18.57 19.70 98,370,096 +1.14(+6.14%)
Jan 14, 2021 15.46 19.41 15.46 18.56 81,313,928 +3.54(+23.57%)
Jan 13, 2021 13.84 15.87 13.55 15.02 51,230,176 +1.67(+12.51%)
Jan 12, 2021 12.68 13.54 12.18 13.35 30,412,100 +1.02(+8.27%)
Jan 11, 2021 11.05 12.72 11.02 12.33 29,240,834 +1.02(+9.02%)
Jan 08, 2021 11.38 11.89 10.68 11.31 25,224,400 -0.03(-0.26%)
Jan 07, 2021 11.87 12.72 11.03 11.34 44,495,876 +0.57(+5.29%)
Jan 06, 2021 11.02 12.04 10.52 10.77 62,917,304 +1.26(+13.25%)
Jan 05, 2021 9.120 9.540 8.940 9.510 17,121,724 +0.51(+5.67%)
Jan 04, 2021 8.430 9.190 8.400 9.000 17,714,316 +0.74(+8.96%)
Dec 31, 2020 8.260 8.260 8.260 10,492,923 -0.37(-4.29%)
Dec 30, 2020 8.240 8.770 8.150 8.630 10,492,923 +0.41(+4.99%)
Dec 29, 2020 8.480 8.530 7.900 8.220 8,410,989 -0.15(-1.79%)
Dec 28, 2020 8.710 8.780 8.330 8.370 8,570,137 -0.22(-2.56%)
Dec 24, 2020 8.930 8.930 8.500 8.590 7,391,900 -0.30(-3.37%)
Dec 23, 2020 8.550 9.310 8.270 8.890 19,200,416 +0.43(+5.08%)
Dec 22, 2020 8.470 8.740 8.220 8.460 10,723,604 +0.07(+0.83%)
Dec 21, 2020 8.540 8.850 8.290 8.390 12,897,016 -0.50(-5.62%)
Dec 18, 2020 8.949 9.265 8.790 8.890 13,003,600 -0.07(-0.78%)
Dec 17, 2020 9.350 9.420 8.830 8.960 25,653,660 -0.37(-3.97%)
Dec 16, 2020 9.900 10.01 9.100 9.330 94,748,392 +1.46(+18.55%)
Dec 15, 2020 7.440 7.880 7.160 7.870 22,479,816 +0.50(+6.78%)
Dec 14, 2020 7.930 7.930 7.350 7.370 11,386,059 -0.40(-5.15%)
Dec 11, 2020 8.080 8.130 7.670 7.770 7,162,900 -0.30(-3.72%)
Dec 10, 2020 7.600 8.110 7.580 8.070 8,246,312 +0.15(+1.89%)
Dec 09, 2020 8.330 8.370 7.640 7.920 16,230,706 -0.37(-4.46%)
Dec 08, 2020 8.080 8.390 7.940 8.290 12,365,083 +0.08(+0.97%)
Dec 07, 2020 8.590 8.750 8.020 8.210 17,110,552 -0.39(-4.53%)
Dec 04, 2020 9.360 9.700 8.590 8.600 43,841,800 -0.47(-5.18%)
Dec 03, 2020 8.700 9.220 8.420 9.070 18,630,292 +0.43(+4.98%)
Dec 02, 2020 8.470 8.980 8.220 8.640 29,569,448 +0.57(+7.06%)
Dec 01, 2020 9.000 9.110 8.030 8.070 28,142,498 -0.97(-10.73%)
Nov 30, 2020 9.150 9.590 8.080 9.040 51,499,360 +0.54(+6.35%)
Nov 27, 2020 7.570 8.580 7.390 8.500 30,788,500 +1.03(+13.79%)
Nov 25, 2020 7.660 7.710 7.320 7.470 16,408,700 -0.39(-4.96%)
Nov 24, 2020 7.490 8.180 7.300 7.860 50,770,500 +1.18(+17.66%)
Nov 23, 2020 7.340 7.350 6.660 6.680 34,169,032 -0.68(-9.24%)
Nov 20, 2020 6.800 7.480 6.710 7.360 16,964,100 +0.63(+9.36%)
Nov 19, 2020 7.150 7.180 6.680 6.730 15,850,694 -0.40(-5.61%)
Nov 18, 2020 7.310 7.540 7.120 7.130 11,671,828 -0.08(-1.11%)
Nov 17, 2020 7.090 7.610 7.050 7.210 13,464,540 -0.11(-1.50%)
Nov 16, 2020 7.500 7.670 7.040 7.320 14,378,023 -0.33(-4.31%)
Nov 13, 2020 7.740 7.800 7.430 7.650 15,240,900 +0.25(+3.38%)
Nov 12, 2020 7.700 8.180 7.310 7.400 16,887,404 -0.64(-7.96%)
Nov 11, 2020 7.770 8.600 7.360 8.040 27,141,356 -0.29(-3.48%)
Nov 10, 2020 9.310 9.330 8.070 8.330 24,613,772 -1.77(-17.52%)
Nov 09, 2020 11.82 12.15 9.630 10.10 51,108,144 +0.47(+4.88%)
Nov 06, 2020 8.980 12.14 8.450 9.630 116,415,296 +1.81(+23.15%)
Nov 05, 2020 7.100 7.950 6.670 7.820 45,641,544 +1.82(+30.33%)
Nov 04, 2020 6.290 6.350 5.940 6.000 13,972,494 -0.62(-9.37%)
Nov 03, 2020 6.880 7.000 6.230 6.620 16,225,948 -0.04(-0.60%)
Nov 02, 2020 5.820 6.740 5.770 6.660 18,629,422 +0.95(+16.64%)
Oct 30, 2020 5.940 5.950 5.430 5.710 7,135,000 -0.26(-4.36%)
Oct 29, 2020 5.690 6.030 5.450 5.970 6,123,278 +0.32(+5.66%)
Oct 28, 2020 5.400 5.770 5.250 5.650 6,177,268 +0.06(+1.07%)
Oct 27, 2020 5.960 6.030 5.560 5.590 5,818,570 -0.27(-4.61%)
Oct 26, 2020 6.650 6.730 5.760 5.860 11,603,023 -0.87(-12.93%)
Oct 23, 2020 6.750 7.120 6.550 6.730 7,450,000 -0.10(-1.46%)
Oct 22, 2020 6.520 6.930 6.150 6.830 10,942,821 +0.38(+5.89%)
Oct 21, 2020 6.310 6.960 6.310 6.450 12,875,851 +0.19(+3.04%)
Oct 20, 2020 6.350 6.520 6.100 6.260 10,035,087 -0.22(-3.40%)
Oct 19, 2020 5.660 6.500 5.590 6.480 18,693,912 +0.92(+16.55%)
Oct 16, 2020 5.650 5.720 5.460 5.560 4,715,300 -0.01(-0.18%)
Oct 15, 2020 5.760 5.830 5.480 5.570 6,780,182 -0.41(-6.86%)
Oct 14, 2020 5.920 6.040 5.620 5.980 6,532,385 +0.05(+0.84%)
Oct 13, 2020 6.200 6.230 5.840 5.930 7,543,591 -0.37(-5.87%)
Oct 12, 2020 6.150 6.570 6.050 6.300 14,563,241 +0.26(+4.30%)
Oct 09, 2020 6.590 6.710 6.000 6.040 21,525,100 -0.11(-1.79%)
Oct 08, 2020 5.390 6.370 5.220 6.150 22,374,476 +0.95(+18.27%)
Oct 07, 2020 5.040 5.420 4.980 5.200 6,413,690 +0.30(+6.12%)
Oct 06, 2020 5.400 5.420 4.870 4.900 7,281,584 -0.50(-9.26%)
Oct 05, 2020 4.840 5.550 4.820 5.400 10,034,326 +0.58(+12.03%)
Oct 02, 2020 4.740 4.930 4.710 4.820 4,448,400 -0.10(-2.03%)
Oct 01, 2020 4.920 4.990 4.810 4.920 2,180,660 +0.07(+1.44%)
Sep 30, 2020 4.800 5.200 4.800 4.850 4,731,059 +0.02(+0.41%)
Sep 29, 2020 4.810 4.970 4.710 4.830 4,940,600 +0.01(+0.21%)
Sep 28, 2020 4.900 5.020 4.770 4.820 5,225,588 +0.03(+0.63%)
Sep 25, 2020 4.700 4.890 4.640 4.790 4,146,500 +0.04(+0.84%)
Sep 24, 2020 4.650 5.020 4.410 4.750 5,475,224 +0.05(+1.06%)
Sep 23, 2020 5.140 5.200 4.700 4.700 10,965,081 -0.66(-12.31%)
Sep 22, 2020 5.030 5.550 4.850 5.360 11,368,529 +0.36(+7.20%)
Sep 21, 2020 5.260 5.280 4.860 5.000 5,795,844 -0.34(-6.37%)
Sep 18, 2020 5.410 5.650 5.210 5.340 5,204,700 -0.09(-1.66%)
Sep 17, 2020 5.630 5.790 5.280 5.430 4,938,200 -0.21(-3.72%)
Sep 16, 2020 5.350 6.050 5.300 5.640 7,731,359 +0.35(+6.62%)
Sep 15, 2020 5.360 5.510 5.270 5.290 3,323,763 -0.02(-0.38%)
Sep 14, 2020 5.300 5.330 5.080 5.310 5,038,095 +0.00(+0.00%)
Sep 11, 2020 5.690 5.690 5.200 5.310 4,033,300 -0.32(-5.68%)
Sep 10, 2020 5.670 5.900 5.620 5.630 3,310,500 -0.02(-0.35%)
Sep 09, 2020 5.680 5.800 5.560 5.650 3,505,838 -0.01(-0.18%)
Sep 08, 2020 5.730 5.890 5.600 5.660 3,672,486 -0.26(-4.39%)
Sep 04, 2020 6.040 6.120 5.430 5.920 5,618,500 -0.14(-2.31%)
Sep 03, 2020 6.400 6.520 6.010 6.060 6,767,739 -0.35(-5.46%)
Sep 02, 2020 6.400 6.490 6.230 6.410 3,022,941 -0.04(-0.62%)
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.