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

Biomarin Pharmaceuticals (NQ: BMRN )

83.64 +2.88 (+3.57%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 1, 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 (%)
Jan 31, 2019 97.19 98.75 96.92 98.17 621,538 +1.20(+1.24%)
Jan 30, 2019 94.23 97.14 93.53 96.97 707,372 +2.79(+2.96%)
Jan 29, 2019 93.55 94.31 92.33 94.18 577,413 +0.99(+1.06%)
Jan 28, 2019 94.37 94.88 91.50 93.19 746,063 -2.25(-2.36%)
Jan 25, 2019 93.00 95.57 92.50 95.44 1,238,700 +2.76(+2.98%)
Jan 24, 2019 93.68 94.15 92.64 92.68 823,989 -0.90(-0.96%)
Jan 23, 2019 95.60 96.42 92.33 93.58 1,069,086 -2.08(-2.17%)
Jan 22, 2019 96.82 97.71 95.11 95.66 1,434,587 -2.03(-2.08%)
Jan 18, 2019 98.30 98.52 95.64 97.69 1,287,400 +0.18(+0.18%)
Jan 17, 2019 95.24 98.53 95.24 97.51 735,983 +1.80(+1.88%)
Jan 16, 2019 94.84 97.60 94.84 95.71 615,019 +0.78(+0.82%)
Jan 15, 2019 93.24 96.28 92.65 94.93 867,070 +1.78(+1.91%)
Jan 14, 2019 93.79 94.40 93.00 93.15 929,755 -1.31(-1.39%)
Jan 11, 2019 93.82 95.11 93.09 94.46 659,800 +0.52(+0.55%)
Jan 10, 2019 90.55 94.35 90.00 93.94 970,956 +3.08(+3.39%)
Jan 09, 2019 92.38 92.58 90.27 90.86 1,194,223 -1.44(-1.56%)
Jan 08, 2019 90.95 92.81 89.21 92.30 1,086,254 +2.11(+2.34%)
Jan 07, 2019 87.58 91.91 87.07 90.19 1,434,983 +3.09(+3.55%)
Jan 04, 2019 85.45 88.23 85.04 87.10 1,382,500 +2.90(+3.44%)
Jan 03, 2019 86.11 86.99 83.87 84.20 1,004,613 -0.76(-0.89%)
Jan 02, 2019 82.10 85.36 82.01 84.96 624,774 -0.19(-0.22%)
Dec 31, 2018 83.89 85.50 83.02 85.15 897,800 +1.55(+1.85%)
Dec 28, 2018 84.04 85.43 82.02 83.60 980,400 -0.40(-0.48%)
Dec 27, 2018 82.53 84.06 80.52 84.00 872,505 +0.22(+0.26%)
Dec 26, 2018 80.50 83.80 79.13 83.78 1,173,234 +3.64(+4.54%)
Dec 24, 2018 80.50 81.97 80.06 80.14 812,300 -0.78(-0.96%)
Dec 21, 2018 85.97 86.96 80.53 80.92 2,111,500 -4.91(-5.72%)
Dec 20, 2018 86.03 87.60 83.25 85.83 1,375,456 -0.05(-0.06%)
Dec 19, 2018 89.85 90.75 85.24 85.88 973,805 -3.70(-4.13%)
Dec 18, 2018 92.85 93.24 88.12 89.58 1,113,443 -2.87(-3.10%)
Dec 17, 2018 92.64 95.70 91.01 92.45 896,046 -0.66(-0.71%)
Dec 14, 2018 92.64 94.60 92.49 93.11 954,400 -0.78(-0.83%)
Dec 13, 2018 94.94 95.43 92.87 93.89 697,473 -0.62(-0.66%)
Dec 12, 2018 93.12 97.62 92.64 94.51 1,215,672 +2.17(+2.35%)
Dec 11, 2018 94.83 95.33 91.88 92.34 656,110 -1.49(-1.59%)
Dec 10, 2018 93.00 94.07 91.57 93.83 962,044 +1.13(+1.22%)
Dec 07, 2018 94.44 96.12 91.58 92.70 715,300 -2.84(-2.97%)
Dec 06, 2018 92.30 96.67 91.57 95.54 1,087,311 +1.85(+1.97%)
Dec 04, 2018 97.34 98.86 93.40 93.69 1,061,900 -4.10(-4.19%)
Dec 03, 2018 96.61 99.89 96.42 97.79 1,227,268 +1.76(+1.83%)
Nov 30, 2018 96.92 97.11 94.20 96.03 1,077,500 -0.72(-0.74%)
Nov 29, 2018 97.92 98.76 96.38 96.75 617,381 -1.86(-1.89%)
Nov 28, 2018 96.07 98.99 95.00 98.61 834,558 +2.24(+2.32%)
Nov 27, 2018 96.33 97.07 94.38 96.37 460,656 -0.64(-0.66%)
Nov 26, 2018 94.75 97.20 94.54 97.01 854,089 +3.23(+3.44%)
Nov 23, 2018 92.51 96.04 92.47 93.78 262,300 +0.19(+0.20%)
Nov 21, 2018 93.59 93.59 93.59 0 +2.12(+2.32%)
Nov 20, 2018 93.26 93.76 90.99 91.47 812,532 -2.24(-2.39%)
Nov 19, 2018 95.59 96.07 92.37 93.71 831,468 -1.99(-2.08%)
Nov 16, 2018 93.95 96.67 92.80 95.70 711,800 +0.95(+1.00%)
Nov 15, 2018 91.11 94.75 90.25 94.75 1,042,950 +2.99(+3.26%)
Nov 14, 2018 94.02 94.83 90.86 91.76 1,130,269 -1.76(-1.88%)
Nov 13, 2018 93.78 95.50 92.78 93.52 875,447 +0.45(+0.48%)
Nov 12, 2018 95.36 95.55 92.18 93.07 915,242 -2.60(-2.72%)
Nov 09, 2018 98.13 99.74 94.97 95.67 850,200 -2.87(-2.91%)
Nov 08, 2018 99.01 101.72 98.33 98.54 798,858 -0.52(-0.52%)
Nov 07, 2018 97.06 99.15 95.59 99.06 1,104,147 +2.48(+2.57%)
Nov 06, 2018 97.43 98.85 95.59 96.58 779,952 -1.17(-1.20%)
Nov 05, 2018 98.68 98.87 95.55 97.75 640,438 -0.21(-0.21%)
Nov 02, 2018 97.88 99.49 96.47 97.96 930,000 +0.51(+0.52%)
Nov 01, 2018 92.55 98.16 92.17 97.45 1,264,566 +5.28(+5.73%)
Oct 31, 2018 92.79 93.88 92.07 92.17 1,116,893 +0.06(+0.07%)
Oct 30, 2018 93.41 94.74 90.38 92.11 1,394,936 -1.65(-1.76%)
Oct 29, 2018 99.00 99.09 92.08 93.76 1,386,277 -3.68(-3.78%)
Oct 26, 2018 90.00 99.98 90.00 97.44 2,311,700 +1.01(+1.05%)
Oct 25, 2018 93.09 97.48 92.18 96.43 1,566,365 +3.55(+3.82%)
Oct 24, 2018 100.45 101.12 92.77 92.88 1,679,711 -7.36(-7.34%)
Oct 23, 2018 102.27 103.11 98.75 100.24 1,462,748 -3.29(-3.18%)
Oct 22, 2018 103.55 104.47 101.66 103.53 976,167 +0.31(+0.30%)
Oct 19, 2018 104.68 105.45 102.41 103.22 929,900 -0.60(-0.58%)
Oct 18, 2018 106.25 106.70 103.37 103.82 1,273,496 -2.25(-2.12%)
Oct 17, 2018 106.09 106.74 104.15 106.07 1,378,347 +0.06(+0.06%)
Oct 16, 2018 100.09 106.16 100.00 106.01 1,430,913 +6.56(+6.60%)
Oct 15, 2018 99.40 100.89 98.54 99.45 1,150,716 -0.06(-0.06%)
Oct 12, 2018 99.07 99.87 97.12 99.51 871,300 +2.21(+2.27%)
Oct 11, 2018 97.56 99.21 96.10 97.30 1,559,193 -1.14(-1.16%)
Oct 10, 2018 103.34 104.74 98.25 98.44 2,217,962 -5.83(-5.59%)
Oct 09, 2018 101.11 104.98 101.11 104.27 1,444,952 +2.94(+2.90%)
Oct 08, 2018 101.18 102.31 100.54 101.33 1,594,813 +0.24(+0.24%)
Oct 05, 2018 99.14 102.59 99.14 101.09 1,564,700 +2.34(+2.37%)
Oct 04, 2018 99.78 100.12 97.98 98.75 1,366,819 -0.93(-0.93%)
Oct 03, 2018 99.36 100.24 98.60 99.68 1,064,777 +0.68(+0.69%)
Oct 02, 2018 98.79 99.66 97.60 99.00 969,403 +0.38(+0.39%)
Oct 01, 2018 98.13 99.76 97.27 98.62 1,177,708 +1.65(+1.70%)
Sep 28, 2018 97.97 98.95 96.85 96.97 1,625,100 -1.00(-1.02%)
Sep 27, 2018 97.93 98.89 96.73 97.97 1,581,449 -0.11(-0.11%)
Sep 26, 2018 96.39 99.35 96.39 98.08 1,416,550 +1.80(+1.87%)
Sep 25, 2018 97.68 97.95 96.02 96.28 1,434,808 -1.35(-1.38%)
Sep 24, 2018 97.24 97.79 96.02 97.63 1,542,211 -0.21(-0.21%)
Sep 21, 2018 100.30 100.84 96.79 97.84 1,956,900 -2.56(-2.55%)
Sep 20, 2018 100.56 101.44 100.01 100.40 1,176,303 +0.63(+0.63%)
Sep 19, 2018 99.55 100.66 98.85 99.77 832,673 +0.21(+0.21%)
Sep 18, 2018 98.02 99.91 97.73 99.56 1,277,059 +1.41(+1.44%)
Sep 17, 2018 99.20 99.80 97.77 98.15 1,051,251 -1.26(-1.27%)
Sep 14, 2018 100.00 100.00 98.25 99.41 1,298,400 -0.16(-0.16%)
Sep 13, 2018 98.80 100.20 98.59 99.57 931,334 +0.99(+1.00%)
Sep 12, 2018 96.54 98.88 96.18 98.58 1,558,272 +1.87(+1.93%)
Sep 11, 2018 97.28 98.05 96.42 96.71 740,279 -0.80(-0.82%)
Sep 10, 2018 98.39 98.39 97.06 97.51 918,275 -0.53(-0.54%)
Sep 07, 2018 96.08 98.48 95.53 98.04 1,121,000 +1.88(+1.96%)
Sep 06, 2018 96.93 97.99 95.73 96.16 1,245,140 -0.44(-0.46%)
Sep 05, 2018 96.34 97.34 95.68 96.60 1,251,718 +0.82(+0.86%)
Sep 04, 2018 98.16 98.91 95.16 95.78 1,579,447 -4.20(-4.20%)
Aug 31, 2018 99.98 99.98 99.98 0 +0.72(+0.73%)
Aug 30, 2018 99.71 100.14 99.06 99.26 673,798 -0.70(-0.70%)
Aug 29, 2018 99.10 100.10 98.34 99.96 903,375 +1.04(+1.05%)
Aug 28, 2018 99.90 100.40 97.54 98.92 757,295 -1.11(-1.11%)
Aug 27, 2018 99.34 100.73 97.26 100.03 915,227 +1.27(+1.29%)
Aug 24, 2018 99.00 99.16 97.55 98.76 752,400 -0.33(-0.33%)
Aug 23, 2018 101.24 101.30 98.89 99.09 952,331 -2.44(-2.40%)
Aug 22, 2018 99.61 101.94 99.32 101.53 562,446 +1.79(+1.79%)
Aug 21, 2018 99.58 100.31 99.06 99.74 1,200,492 +0.71(+0.72%)
Aug 20, 2018 101.22 101.32 98.82 99.03 1,110,194 -1.98(-1.96%)
Aug 17, 2018 99.99 101.59 99.32 101.01 1,411,300 +0.69(+0.69%)
Aug 16, 2018 102.31 102.50 99.99 100.32 1,297,326 -1.49(-1.46%)
Aug 15, 2018 102.28 103.15 101.33 101.81 720,620 -1.33(-1.29%)
Aug 14, 2018 103.22 103.81 102.44 103.14 634,682 +0.42(+0.41%)
Aug 13, 2018 101.42 103.08 101.42 102.72 919,445 +1.26(+1.24%)
Aug 10, 2018 101.32 102.42 100.24 101.46 645,000 -0.57(-0.56%)
Aug 09, 2018 102.81 103.54 101.07 102.03 806,539 -1.29(-1.25%)
Aug 08, 2018 105.48 105.54 103.26 103.32 1,325,909 -2.40(-2.27%)
Aug 07, 2018 103.15 106.20 101.74 105.72 3,454,207 +7.77(+7.93%)
Aug 06, 2018 99.61 99.87 97.04 97.95 1,050,980 -1.52(-1.53%)
Aug 03, 2018 103.76 104.00 98.71 99.47 1,115,900 -2.58(-2.53%)
Aug 02, 2018 100.16 102.37 99.85 102.05 1,253,031 +1.08(+1.07%)
Aug 01, 2018 99.92 101.46 98.74 100.97 1,140,299 +0.41(+0.41%)
Jul 31, 2018 99.99 101.31 99.43 100.56 1,129,345 +1.18(+1.19%)
Jul 30, 2018 99.99 100.26 98.33 99.38 894,812 -0.66(-0.66%)
Jul 27, 2018 102.24 102.24 99.06 100.04 1,215,600 -2.24(-2.19%)
Jul 26, 2018 101.86 102.75 100.83 102.28 1,254,052 +0.10(+0.10%)
Jul 25, 2018 102.25 100.98 102.18 1,310,446 +1.18(+1.17%)
Jul 24, 2018 102.47 103.48 100.65 101.00 1,069,059 -0.65(-0.64%)
Jul 23, 2018 101.69 102.65 101.02 101.65 1,284,682 -0.25(-0.25%)
Jul 20, 2018 103.01 103.06 101.33 101.90 1,041,230 -0.97(-0.94%)
Jul 19, 2018 102.88 103.23 100.65 102.87 845,542 +0.18(+0.18%)
Jul 18, 2018 103.78 104.38 102.40 102.69 1,019,667 -1.23(-1.18%)
Jul 17, 2018 102.26 104.46 102.22 103.92 878,480 +1.19(+1.16%)
Jul 16, 2018 104.00 104.00 101.87 102.73 942,669 -0.88(-0.85%)
Jul 13, 2018 101.56 103.96 101.56 103.61 1,368,947 +0.30(+0.29%)
Jul 12, 2018 101.00 103.53 100.78 103.31 1,782,153 +3.20(+3.20%)
Jul 11, 2018 98.04 100.69 97.23 100.11 1,114,562 +0.74(+0.74%)
Jul 10, 2018 100.00 100.16 98.62 99.37 1,261,727 -0.18(-0.18%)
Jul 09, 2018 95.37 99.66 95.37 99.55 1,559,860 +1.30(+1.32%)
Jul 06, 2018 95.75 98.28 95.61 98.25 926,150 +2.75(+2.88%)
Jul 05, 2018 95.53 93.97 95.50 991,733 +1.04(+1.10%)
Jul 03, 2018 94.46 94.46 94.46 0 +0.54(+0.57%)
Jul 02, 2018 93.41 94.39 92.77 93.92 787,340 -0.28(-0.30%)
Jun 29, 2018 91.90 94.68 91.90 94.20 1,528,028 +3.05(+3.35%)
Jun 28, 2018 91.59 91.92 90.19 91.15 1,574,829 -0.57(-0.62%)
Jun 27, 2018 93.52 94.49 91.61 91.72 1,329,568 -2.07(-2.21%)
Jun 26, 2018 95.19 95.95 93.04 93.79 1,175,474 -1.09(-1.15%)
Jun 25, 2018 97.97 97.97 93.43 94.88 1,489,802 -4.15(-4.19%)
Jun 22, 2018 98.44 99.76 98.03 99.03 1,580,217 +0.60(+0.61%)
Jun 21, 2018 98.20 98.80 96.08 98.43 1,265,598 +0.09(+0.09%)
Jun 20, 2018 95.94 98.57 95.08 98.34 1,251,248 +2.72(+2.84%)
Jun 19, 2018 95.00 96.86 94.30 95.62 1,695,224 +0.04(+0.04%)
Jun 18, 2018 95.20 97.42 94.35 95.58 1,995,541 -2.02(-2.07%)
Jun 15, 2018 98.80 89.98 97.60 4,737,996 +7.62(+8.47%)
Jun 14, 2018 89.50 90.25 88.20 89.98 1,284,197 +1.01(+1.14%)
Jun 13, 2018 90.33 90.39 88.53 88.97 830,714 -1.03(-1.14%)
Jun 12, 2018 89.79 90.84 89.36 90.00 1,018,180 +0.21(+0.23%)
Jun 11, 2018 90.31 90.77 89.72 89.79 862,642 -0.85(-0.94%)
Jun 08, 2018 90.51 91.06 89.87 90.64 965,033 -0.37(-0.41%)
Jun 07, 2018 92.80 92.86 90.29 91.01 924,209 -1.23(-1.33%)
Jun 06, 2018 92.70 92.24 1,142,862 +0.11(+0.12%)
Jun 05, 2018 92.21 92.88 90.69 92.13 936,967 +0.06(+0.07%)
Jun 04, 2018 91.80 92.27 90.54 92.07 548,320 +0.15(+0.16%)
Jun 01, 2018 90.68 92.79 89.90 91.92 1,287,638 +1.58(+1.75%)
May 31, 2018 90.60 91.20 89.83 90.34 1,231,984 -0.26(-0.29%)
May 30, 2018 90.88 91.07 89.47 90.60 1,224,975 +0.06(+0.07%)
May 29, 2018 91.68 91.93 89.94 90.54 1,082,549 -1.95(-2.11%)
May 25, 2018 92.49 92.49 92.49 0 +4.21(+4.77%)
May 24, 2018 88.99 89.90 88.17 88.28 1,130,377 -0.18(-0.20%)
May 23, 2018 86.94 89.89 86.70 88.46 1,230,924 +0.85(+0.97%)
May 22, 2018 87.00 88.18 84.02 87.61 3,827,915 -1.75(-1.96%)
May 21, 2018 89.06 90.85 88.98 89.36 962,481 +0.48(+0.54%)
May 18, 2018 88.83 89.42 87.28 88.88 803,295 +0.45(+0.51%)
May 17, 2018 89.04 89.28 87.61 88.43 725,668 -1.09(-1.22%)
May 16, 2018 89.13 89.98 88.57 89.52 690,303 +0.82(+0.92%)
May 15, 2018 88.77 88.79 87.63 88.70 820,783 -0.84(-0.94%)
May 14, 2018 88.69 89.97 88.26 89.54 1,173,912 +1.13(+1.28%)
May 11, 2018 89.43 89.97 87.55 88.41 1,862,648 -0.99(-1.11%)
May 10, 2018 89.15 90.24 88.94 89.40 2,355,975 +0.95(+1.07%)
May 09, 2018 86.76 88.72 86.02 88.45 1,043,439 +1.64(+1.89%)
May 08, 2018 86.65 87.33 86.33 86.81 878,768 -0.16(-0.18%)
May 07, 2018 85.96 87.22 85.42 86.97 1,195,377 +1.59(+1.86%)
May 04, 2018 82.40 85.97 82.30 85.38 1,480,492 +3.08(+3.74%)
May 03, 2018 82.02 83.15 81.52 82.30 770,162 -0.07(-0.08%)
May 02, 2018 85.69 85.73 82.31 82.37 1,647,811 -3.79(-4.40%)
May 01, 2018 83.47 86.30 83.19 86.16 1,442,839 +2.65(+3.17%)
Apr 30, 2018 84.71 85.98 83.24 83.51 1,783,294 -0.80(-0.95%)
Apr 27, 2018 82.47 84.70 82.30 84.31 1,475,396 +1.80(+2.18%)
Apr 26, 2018 81.92 84.43 80.03 82.51 1,641,431 +0.98(+1.20%)
Apr 25, 2018 81.02 82.16 80.31 81.53 1,251,836 +0.40(+0.49%)
Apr 24, 2018 82.91 83.49 80.90 81.13 907,132 -0.95(-1.16%)
Apr 23, 2018 82.15 83.07 81.63 82.08 875,646 -0.22(-0.27%)
Apr 20, 2018 83.54 84.49 81.10 82.30 2,278,721 -1.32(-1.58%)
Apr 19, 2018 84.06 85.82 82.96 83.62 1,373,895 -0.80(-0.95%)
Apr 18, 2018 84.49 84.91 84.04 84.42 1,112,243 -0.03(-0.04%)
Apr 17, 2018 83.25 85.39 82.78 84.45 1,036,548 +1.76(+2.13%)
Apr 16, 2018 84.28 84.31 82.29 82.69 911,140 -0.90(-1.08%)
Apr 13, 2018 84.59 84.59 81.97 83.59 1,402,827 -0.30(-0.36%)
Apr 12, 2018 79.85 84.31 78.99 83.89 2,314,619 +4.41(+5.55%)
Apr 11, 2018 79.20 80.41 79.20 79.48 1,399,618 -0.35(-0.44%)
Apr 10, 2018 79.45 80.68 78.73 79.83 1,225,811 +1.18(+1.50%)
Apr 09, 2018 77.53 79.78 76.77 78.65 1,336,870 +2.64(+3.47%)
Apr 06, 2018 77.96 78.72 75.81 76.01 1,288,573 -2.69(-3.42%)
Apr 05, 2018 80.05 80.05 78.68 78.70 782,733 -0.44(-0.56%)
Apr 04, 2018 76.44 79.29 76.35 79.14 863,620 +1.72(+2.22%)
Apr 03, 2018 77.93 78.24 76.27 77.42 1,033,840 +0.13(+0.17%)
Apr 02, 2018 80.12 80.42 76.67 77.29 1,500,997 -3.78(-4.66%)
Mar 29, 2018 81.07 81.07 81.07 0 +1.45(+1.82%)
Mar 28, 2018 78.19 80.10 77.29 79.62 1,132,103 +1.58(+2.02%)
Mar 27, 2018 80.72 80.89 77.58 78.04 1,192,420 -2.26(-2.81%)
Mar 26, 2018 80.29 80.62 77.28 80.30 1,546,220 +1.46(+1.85%)
Mar 23, 2018 81.35 81.93 78.66 78.84 1,604,554 -2.52(-3.10%)
Mar 22, 2018 84.94 85.73 81.28 81.36 1,234,998 -4.71(-5.47%)
Mar 21, 2018 83.90 86.55 83.58 86.07 1,366,150 +1.82(+2.16%)
Mar 20, 2018 83.82 84.42 83.05 84.25 894,902 +0.43(+0.51%)
Mar 19, 2018 83.54 84.18 82.69 83.82 1,966,812 -0.28(-0.33%)
Mar 16, 2018 83.88 84.18 82.70 84.10 1,732,154 +0.53(+0.63%)
Mar 15, 2018 86.06 86.06 83.29 83.57 1,381,886 -2.38(-2.77%)
Mar 14, 2018 86.67 86.74 84.48 85.95 883,897 -0.21(-0.24%)
Mar 13, 2018 85.60 86.47 85.32 86.16 1,518,118 +0.70(+0.82%)
Mar 12, 2018 83.61 85.60 82.46 85.46 1,193,644 +1.65(+1.97%)
Mar 09, 2018 82.39 83.94 81.81 83.81 1,286,363 +1.96(+2.39%)
Mar 08, 2018 82.80 83.41 81.39 81.85 894,000 -1.13(-1.36%)
Mar 07, 2018 83.60 82.98 1,318,154 +0.61(+0.74%)
Mar 06, 2018 81.20 82.62 80.63 82.37 1,169,163 +1.58(+1.96%)
Mar 05, 2018 79.04 80.96 78.50 80.79 1,126,781 +0.93(+1.16%)
Mar 02, 2018 77.32 80.36 77.30 79.86 1,810,704 +2.19(+2.82%)
Mar 01, 2018 81.29 81.88 77.05 77.67 2,769,305 -3.50(-4.31%)
Feb 28, 2018 82.96 83.18 81.15 81.17 1,102,172 -1.84(-2.22%)
Feb 27, 2018 83.84 85.39 82.95 83.01 924,627 -1.03(-1.23%)
Feb 26, 2018 83.47 84.66 82.64 84.04 847,518 +0.99(+1.19%)
Feb 23, 2018 85.22 86.31 81.20 83.05 2,130,498 -0.95(-1.13%)
Feb 22, 2018 84.58 84.83 83.40 84.00 1,400,088 -0.21(-0.25%)
Feb 21, 2018 84.29 85.33 84.07 84.21 782,283 +0.36(+0.43%)
Feb 20, 2018 81.77 85.03 81.77 83.85 828,454 -1.13(-1.33%)
Feb 16, 2018 84.98 84.98 84.98 0 -0.14(-0.16%)
Feb 15, 2018 85.02 85.60 83.87 85.12 786,833 +0.58(+0.69%)
Feb 14, 2018 80.98 84.79 80.98 84.54 1,436,893 +2.97(+3.64%)
Feb 13, 2018 82.48 82.96 81.21 81.57 1,148,031 -1.71(-2.05%)
Feb 12, 2018 81.10 84.19 81.01 83.28 1,564,937 +2.95(+3.67%)
Feb 09, 2018 82.57 82.57 78.50 80.33 2,215,807 -1.83(-2.23%)
Feb 08, 2018 84.84 86.19 82.11 82.16 1,439,852 -2.84(-3.34%)
Feb 07, 2018 86.63 86.63 84.79 85.00 2,069,584 -1.93(-2.22%)
Feb 06, 2018 86.43 87.45 84.70 86.93 1,925,965 -1.96(-2.20%)
Feb 05, 2018 90.60 91.06 87.77 88.89 1,149,376 -1.93(-2.13%)
Feb 02, 2018 92.19 92.24 90.31 90.82 1,391,283 -1.81(-1.95%)
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.