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

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.010 +0.250 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2021 35.68 37.33 35.68 36.36 272,600 +0.11(+0.30%)
Apr 29, 2021 34.60 37.12 34.60 36.25 304,626 +1.93(+5.62%)
Apr 28, 2021 33.65 34.49 33.36 34.32 167,550 +0.92(+2.75%)
Apr 27, 2021 33.57 34.95 33.39 33.40 245,897 -0.17(-0.51%)
Apr 26, 2021 34.10 34.42 33.20 33.57 244,339 +0.25(+0.75%)
Apr 23, 2021 33.21 33.47 32.61 33.32 204,700 +0.19(+0.57%)
Apr 22, 2021 33.91 34.20 32.85 33.13 231,406 -0.79(-2.33%)
Apr 21, 2021 32.99 34.02 32.51 33.92 250,257 +1.02(+3.10%)
Apr 20, 2021 35.03 35.35 32.28 32.90 437,626 -2.31(-6.56%)
Apr 19, 2021 35.45 35.98 34.63 35.21 220,325 -0.24(-0.68%)
Apr 16, 2021 35.55 35.97 34.68 35.45 190,600 +0.28(+0.80%)
Apr 15, 2021 36.69 36.81 34.83 35.17 235,809 -1.26(-3.46%)
Apr 14, 2021 35.69 37.12 35.69 36.43 232,708 +0.64(+1.79%)
Apr 13, 2021 36.22 36.87 35.09 35.79 275,266 -0.73(-2.00%)
Apr 12, 2021 36.87 37.28 35.96 36.52 145,448 -0.34(-0.92%)
Apr 09, 2021 37.13 37.23 35.95 36.86 221,900 -0.27(-0.73%)
Apr 08, 2021 37.82 37.85 36.74 37.13 183,505 -0.62(-1.64%)
Apr 07, 2021 37.16 39.20 36.91 37.75 368,170 +0.52(+1.40%)
Apr 06, 2021 36.17 38.06 36.17 37.23 368,323 +1.08(+2.99%)
Apr 05, 2021 38.29 38.66 36.03 36.15 325,030 -1.69(-4.47%)
Apr 01, 2021 39.65 40.38 37.46 37.84 388,600 -2.05(-5.14%)
Mar 31, 2021 38.88 40.83 38.72 39.89 449,683 +0.97(+2.49%)
Mar 30, 2021 37.81 39.51 37.81 38.92 231,063 +0.86(+2.26%)
Mar 29, 2021 41.15 41.19 37.39 38.06 268,290 -1.88(-4.71%)
Mar 26, 2021 39.64 41.34 38.50 39.94 402,700 +1.08(+2.78%)
Mar 25, 2021 36.08 39.16 35.84 38.86 384,403 +2.46(+6.76%)
Mar 24, 2021 36.37 39.65 36.34 36.40 476,752 +0.43(+1.20%)
Mar 23, 2021 37.05 37.62 35.83 35.97 268,969 -1.75(-4.64%)
Mar 22, 2021 40.54 40.65 37.35 37.72 269,842 -1.65(-4.19%)
Mar 19, 2021 38.09 39.64 37.48 39.37 398,200 +1.31(+3.44%)
Mar 18, 2021 39.37 39.97 37.81 38.06 279,580 -1.31(-3.33%)
Mar 17, 2021 38.33 40.30 37.98 39.37 277,254 +0.90(+2.34%)
Mar 16, 2021 40.51 41.34 37.38 38.47 405,390 -2.67(-6.49%)
Mar 15, 2021 37.82 41.22 37.19 41.14 527,157 +3.41(+9.04%)
Mar 12, 2021 37.18 38.48 37.16 37.73 367,300 +0.55(+1.48%)
Mar 11, 2021 37.77 38.29 36.58 37.18 304,307 -0.27(-0.72%)
Mar 10, 2021 36.91 37.99 36.56 37.45 291,447 +0.93(+2.55%)
Mar 09, 2021 38.30 39.20 36.28 36.52 377,778 -1.35(-3.56%)
Mar 08, 2021 36.20 38.50 34.98 37.87 424,372 +1.66(+4.58%)
Mar 05, 2021 34.97 36.71 31.13 36.21 567,900 +2.27(+6.69%)
Mar 04, 2021 33.37 35.76 32.23 33.94 829,849 +2.44(+7.75%)
Mar 03, 2021 31.35 33.09 30.57 31.50 445,985 +0.26(+0.83%)
Mar 02, 2021 30.59 32.15 30.30 31.24 254,239 +0.57(+1.86%)
Mar 01, 2021 31.33 32.23 30.56 30.67 282,449 -0.02(-0.07%)
Feb 26, 2021 30.01 31.03 28.45 30.69 302,300 +0.89(+2.99%)
Feb 25, 2021 30.72 31.16 28.87 29.80 317,144 -1.02(-3.31%)
Feb 24, 2021 30.44 31.69 29.91 30.82 339,705 +1.17(+3.95%)
Feb 23, 2021 29.81 30.55 27.69 29.65 315,723 -0.44(-1.46%)
Feb 22, 2021 29.35 30.92 29.00 30.09 273,882 +0.74(+2.52%)
Feb 19, 2021 28.91 29.97 28.34 29.35 280,700 +0.70(+2.44%)
Feb 18, 2021 27.00 29.09 26.93 28.65 387,636 +1.24(+4.52%)
Feb 17, 2021 27.05 28.07 26.50 27.41 177,249 -0.40(-1.44%)
Feb 16, 2021 28.30 28.80 26.60 27.81 328,841 -0.20(-0.71%)
Feb 12, 2021 28.70 28.81 27.18 28.01 279,100 -0.63(-2.20%)
Feb 11, 2021 30.00 30.15 28.10 28.64 233,645 -1.20(-4.02%)
Feb 10, 2021 29.33 31.06 29.09 29.84 299,985 +0.79(+2.72%)
Feb 09, 2021 28.64 29.82 28.26 29.05 184,631 +0.24(+0.83%)
Feb 08, 2021 29.00 29.66 28.52 28.81 203,535 +0.07(+0.24%)
Feb 05, 2021 28.40 29.44 28.27 28.74 204,000 +0.24(+0.84%)
Feb 04, 2021 26.99 28.67 26.91 28.50 312,776 +1.66(+6.18%)
Feb 03, 2021 26.22 27.08 26.22 26.84 154,885 +0.57(+2.19%)
Feb 02, 2021 27.00 27.08 25.46 26.27 300,478 -0.34(-1.30%)
Feb 01, 2021 26.71 27.27 25.60 26.61 333,491 +0.42(+1.60%)
Jan 29, 2021 26.75 27.89 25.73 26.19 517,000 -0.43(-1.62%)
Jan 28, 2021 24.20 27.92 24.20 26.62 980,242 +2.86(+12.04%)
Jan 27, 2021 22.79 25.68 22.70 23.76 533,252 +0.01(+0.04%)
Jan 26, 2021 23.70 23.76 22.58 23.75 620,364 +0.30(+1.28%)
Jan 25, 2021 23.62 24.76 23.29 23.45 402,000 -0.45(-1.88%)
Jan 22, 2021 24.50 24.50 22.76 23.90 540,900 -0.92(-3.71%)
Jan 21, 2021 25.04 25.27 23.86 24.82 207,101 -0.44(-1.74%)
Jan 20, 2021 25.49 25.84 24.61 25.26 234,409 -0.13(-0.51%)
Jan 19, 2021 25.91 25.95 25.07 25.39 360,341 +0.50(+2.01%)
Jan 15, 2021 25.10 25.39 24.03 24.89 448,400 -0.91(-3.53%)
Jan 14, 2021 22.83 25.99 22.75 25.80 644,573 +3.42(+15.28%)
Jan 13, 2021 22.52 23.14 22.19 22.38 287,949 -0.34(-1.50%)
Jan 12, 2021 21.86 22.94 21.86 22.72 297,024 +0.76(+3.46%)
Jan 11, 2021 19.72 21.99 19.55 21.96 568,325 +0.08(+0.37%)
Jan 08, 2021 22.65 23.00 20.68 21.88 435,500 -0.77(-3.40%)
Jan 07, 2021 21.90 23.43 21.86 22.65 453,823 +1.00(+4.62%)
Jan 06, 2021 20.71 22.58 20.52 21.65 823,082 +1.55(+7.71%)
Jan 05, 2021 18.59 20.39 18.59 20.10 538,578 +1.67(+9.06%)
Jan 04, 2021 19.25 19.48 17.91 18.43 408,127 -0.80(-4.16%)
Dec 31, 2020 19.23 19.23 19.23 379,883 -0.06(-0.31%)
Dec 30, 2020 19.36 20.13 19.29 19.29 379,883 -0.09(-0.46%)
Dec 29, 2020 19.33 19.86 18.82 19.38 428,450 +0.29(+1.52%)
Dec 28, 2020 20.66 20.66 18.66 19.09 782,233 -1.01(-5.02%)
Dec 24, 2020 19.42 20.65 19.26 20.10 326,400 +0.75(+3.88%)
Dec 23, 2020 19.30 19.59 18.93 19.35 542,526 -0.23(-1.17%)
Dec 22, 2020 18.87 19.79 18.54 19.58 350,962 +0.57(+3.00%)
Dec 21, 2020 17.74 19.25 17.30 19.01 521,329 +0.48(+2.59%)
Dec 18, 2020 19.34 19.70 18.22 18.53 732,800 -0.86(-4.44%)
Dec 17, 2020 18.98 19.55 18.55 19.39 499,174 -0.22(-1.12%)
Dec 16, 2020 19.34 19.88 18.89 19.61 357,344 +0.25(+1.29%)
Dec 15, 2020 18.70 19.55 18.32 19.36 367,137 +1.02(+5.56%)
Dec 14, 2020 20.04 20.15 18.28 18.34 660,268 -1.25(-6.38%)
Dec 11, 2020 20.49 20.62 19.45 19.59 313,000 -1.07(-5.18%)
Dec 10, 2020 20.30 20.98 20.26 20.66 256,597 -0.01(-0.05%)
Dec 09, 2020 20.96 21.50 20.01 20.67 340,712 +0.06(+0.29%)
Dec 08, 2020 20.23 21.58 20.22 20.61 475,302 +0.16(+0.78%)
Dec 07, 2020 21.07 21.40 20.34 20.45 248,811 -1.03(-4.80%)
Dec 04, 2020 21.53 21.87 20.85 21.48 325,700 +0.28(+1.32%)
Dec 03, 2020 20.81 21.98 20.60 21.20 451,742 +0.65(+3.16%)
Dec 02, 2020 20.25 20.79 19.82 20.55 382,543 -0.09(-0.44%)
Dec 01, 2020 20.69 20.95 20.06 20.64 395,720 +0.53(+2.64%)
Nov 30, 2020 20.72 20.72 19.22 20.11 334,075 -0.60(-2.90%)
Nov 27, 2020 21.21 21.38 20.41 20.71 239,800 -0.35(-1.66%)
Nov 25, 2020 21.15 21.75 20.77 21.06 443,900 -0.50(-2.32%)
Nov 24, 2020 19.98 21.80 19.75 21.56 732,594 +2.39(+12.47%)
Nov 23, 2020 19.08 19.37 18.54 19.17 408,906 +0.65(+3.51%)
Nov 20, 2020 19.27 19.38 18.29 18.52 431,900 -0.88(-4.54%)
Nov 19, 2020 19.00 19.47 18.75 19.40 382,197 +0.48(+2.54%)
Nov 18, 2020 18.87 19.71 18.35 18.92 612,459 +0.45(+2.44%)
Nov 17, 2020 17.45 18.96 16.94 18.47 586,223 +0.56(+3.13%)
Nov 16, 2020 17.91 18.35 17.64 17.91 740,477 +0.92(+5.41%)
Nov 13, 2020 16.12 17.22 16.10 16.99 438,600 +0.92(+5.72%)
Nov 12, 2020 16.55 16.60 15.61 16.07 749,853 -0.99(-5.80%)
Nov 11, 2020 17.94 17.94 16.80 17.06 533,314 -0.87(-4.85%)
Nov 10, 2020 17.18 18.22 16.44 17.93 844,762 +0.06(+0.34%)
Nov 09, 2020 16.17 18.31 15.42 17.87 2,166,198 +3.87(+27.64%)
Nov 06, 2020 12.90 14.47 12.75 14.00 1,195,600 +1.10(+8.53%)
Nov 05, 2020 12.64 13.25 12.59 12.90 679,180 +0.39(+3.12%)
Nov 04, 2020 12.56 12.63 12.01 12.51 619,041 -0.19(-1.50%)
Nov 03, 2020 12.36 12.95 12.30 12.70 533,248 +0.55(+4.53%)
Nov 02, 2020 12.19 12.25 11.73 12.15 322,709 +0.11(+0.91%)
Oct 30, 2020 12.26 12.59 11.68 12.04 366,500 -0.31(-2.51%)
Oct 29, 2020 11.71 12.53 11.51 12.35 409,901 +0.56(+4.75%)
Oct 28, 2020 11.88 12.54 11.75 11.79 569,043 -0.80(-6.35%)
Oct 27, 2020 13.29 13.29 12.31 12.59 592,343 -0.71(-5.34%)
Oct 26, 2020 13.43 13.69 12.74 13.30 562,305 -0.56(-4.04%)
Oct 23, 2020 13.92 14.03 13.03 13.86 497,800 +0.05(+0.36%)
Oct 22, 2020 12.90 13.99 12.80 13.81 481,004 +0.84(+6.48%)
Oct 21, 2020 13.88 13.97 12.85 12.97 710,681 -0.96(-6.89%)
Oct 20, 2020 13.79 14.10 13.60 13.93 374,229 +0.45(+3.34%)
Oct 19, 2020 13.87 14.02 13.47 13.48 334,071 -0.21(-1.53%)
Oct 16, 2020 13.98 14.16 13.57 13.69 276,000 -0.39(-2.77%)
Oct 15, 2020 13.29 14.25 13.25 14.08 625,347 +0.47(+3.45%)
Oct 14, 2020 13.01 13.74 13.01 13.61 707,745 +0.83(+6.49%)
Oct 13, 2020 12.71 13.16 12.68 12.78 981,568 -0.75(-5.54%)
Oct 12, 2020 14.08 14.14 13.15 13.53 621,093 -0.65(-4.58%)
Oct 09, 2020 13.97 14.30 13.84 14.18 583,100 +0.38(+2.75%)
Oct 08, 2020 13.66 13.92 13.26 13.80 501,147 +0.22(+1.62%)
Oct 07, 2020 13.02 13.79 12.80 13.58 623,549 +0.94(+7.44%)
Oct 06, 2020 12.85 13.62 12.60 12.64 824,576 -0.01(-0.08%)
Oct 05, 2020 13.46 13.50 12.56 12.65 983,090 -0.46(-3.51%)
Oct 02, 2020 12.70 13.27 12.55 13.11 1,486,500 -0.28(-2.09%)
Oct 01, 2020 13.34 13.44 13.02 13.39 533,745 +0.23(+1.75%)
Sep 30, 2020 12.86 13.80 12.86 13.16 989,654 +0.40(+3.13%)
Sep 29, 2020 13.45 13.50 12.21 12.76 939,833 -0.84(-6.18%)
Sep 28, 2020 13.76 13.89 13.29 13.60 582,222 +0.14(+1.04%)
Sep 25, 2020 13.00 13.49 12.82 13.46 476,700 +0.54(+4.18%)
Sep 24, 2020 12.97 13.30 12.32 12.92 877,443 -0.07(-0.54%)
Sep 23, 2020 13.51 14.17 12.96 12.99 540,970 -0.56(-4.13%)
Sep 22, 2020 13.45 13.63 12.86 13.55 496,834 +0.34(+2.57%)
Sep 21, 2020 13.67 13.78 12.91 13.21 823,151 -1.11(-7.75%)
Sep 18, 2020 14.64 14.78 13.81 14.32 1,818,100 -0.17(-1.17%)
Sep 17, 2020 13.83 14.74 13.83 14.49 1,073,477 -0.28(-1.90%)
Sep 16, 2020 14.90 15.01 14.29 14.77 1,321,876 -0.02(-0.14%)
Sep 15, 2020 13.57 15.08 12.65 14.79 2,156,427 +1.42(+10.62%)
Sep 14, 2020 11.95 13.41 11.67 13.37 1,199,640 +1.62(+13.79%)
Sep 11, 2020 12.39 12.46 11.59 11.75 648,100 -0.36(-2.97%)
Sep 10, 2020 12.40 13.00 12.07 12.11 672,274 -0.08(-0.66%)
Sep 09, 2020 12.09 12.70 11.90 12.19 866,063 +0.36(+3.04%)
Sep 08, 2020 12.36 12.70 11.78 11.83 1,010,083 -0.82(-6.48%)
Sep 04, 2020 13.00 13.40 12.11 12.65 1,027,600 +0.02(+0.16%)
Sep 03, 2020 13.34 14.19 12.47 12.63 1,954,504 -0.58(-4.39%)
Sep 02, 2020 12.43 13.69 12.39 13.21 2,504,378 +0.75(+6.02%)
Sep 01, 2020 10.88 12.50 10.82 12.46 2,523,911 +1.36(+12.25%)
Aug 31, 2020 11.30 11.33 10.56 11.10 1,392,437 -0.11(-0.98%)
Aug 28, 2020 9.750 11.25 9.710 11.21 2,868,300 +1.56(+16.17%)
Aug 27, 2020 9.450 9.800 9.390 9.650 843,743 +0.22(+2.33%)
Aug 26, 2020 9.370 9.740 9.280 9.430 546,244 -0.02(-0.21%)
Aug 25, 2020 9.230 9.480 9.050 9.450 565,889 +0.32(+3.50%)
Aug 24, 2020 8.880 9.180 8.550 9.130 1,005,009 +0.43(+4.94%)
Aug 21, 2020 9.090 9.250 8.660 8.700 907,600 -0.44(-4.81%)
Aug 20, 2020 9.160 9.420 9.050 9.140 496,766 -0.15(-1.61%)
Aug 19, 2020 9.460 9.710 9.150 9.290 623,927 -0.19(-2.00%)
Aug 18, 2020 9.410 9.550 9.020 9.480 853,277 +0.07(+0.74%)
Aug 17, 2020 9.820 9.880 9.230 9.410 766,649 -0.30(-3.09%)
Aug 14, 2020 9.720 9.940 9.450 9.710 850,500 -0.03(-0.31%)
Aug 13, 2020 9.420 10.23 9.410 9.740 1,275,556 +0.16(+1.67%)
Aug 12, 2020 10.29 10.38 8.920 9.580 3,706,662 -1.32(-12.11%)
Aug 11, 2020 10.37 10.90 9.890 10.90 2,122,511 +0.89(+8.89%)
Aug 10, 2020 9.930 10.29 9.610 10.01 944,490 +0.32(+3.30%)
Aug 07, 2020 9.360 9.820 9.210 9.690 738,100 +0.32(+3.42%)
Aug 06, 2020 9.300 9.690 9.010 9.370 741,997 -0.05(-0.53%)
Aug 05, 2020 9.320 9.780 9.260 9.420 846,137 +0.36(+3.97%)
Aug 04, 2020 8.590 9.160 8.500 9.060 980,819 +0.53(+6.21%)
Aug 03, 2020 8.750 8.750 8.320 8.530 592,323 -0.21(-2.40%)
Jul 31, 2020 8.980 9.138 8.530 8.740 1,302,300 -0.31(-3.43%)
Jul 30, 2020 8.940 9.110 8.450 9.050 1,154,008 -0.17(-1.84%)
Jul 29, 2020 8.800 9.270 8.690 9.220 1,343,383 +0.48(+5.49%)
Jul 28, 2020 8.420 8.900 8.320 8.740 885,171 +0.31(+3.68%)
Jul 27, 2020 8.820 9.250 8.150 8.430 1,723,614 -0.52(-5.81%)
Jul 24, 2020 8.000 9.050 7.950 8.950 2,817,200 +0.87(+10.77%)
Jul 23, 2020 7.880 8.330 7.780 8.080 865,089 +0.09(+1.13%)
Jul 22, 2020 7.870 8.380 7.680 7.990 1,073,332 -0.04(-0.50%)
Jul 21, 2020 7.840 8.420 7.710 8.030 1,282,188 +0.42(+5.52%)
Jul 20, 2020 8.130 8.220 7.550 7.610 1,154,750 -0.53(-6.51%)
Jul 17, 2020 8.120 8.240 7.835 8.140 1,186,000 -0.01(-0.12%)
Jul 16, 2020 8.300 8.340 7.820 8.150 1,525,246 -0.44(-5.12%)
Jul 15, 2020 7.930 8.790 7.820 8.590 2,344,414 +1.11(+14.84%)
Jul 14, 2020 7.770 8.030 7.260 7.480 1,460,421 -0.32(-4.10%)
Jul 13, 2020 8.650 8.660 7.760 7.800 1,258,937 -0.71(-8.34%)
Jul 10, 2020 7.770 8.670 7.300 8.510 1,642,800 +0.67(+8.55%)
Jul 09, 2020 8.680 8.790 7.780 7.840 1,459,852 -0.90(-10.30%)
Jul 08, 2020 8.930 9.120 8.400 8.740 1,161,670 -0.18(-2.02%)
Jul 07, 2020 9.290 9.400 8.900 8.920 821,663 -0.69(-7.18%)
Jul 06, 2020 9.900 9.950 9.140 9.610 816,945 -0.03(-0.31%)
Jul 02, 2020 10.61 10.73 9.600 9.640 1,023,800 -0.68(-6.59%)
Jul 01, 2020 10.33 10.84 9.640 10.32 1,607,930 +0.12(+1.18%)
Jun 30, 2020 10.31 10.43 9.770 10.20 693,282 -0.19(-1.83%)
Jun 29, 2020 9.690 10.70 9.500 10.39 1,003,745 +0.76(+7.89%)
Jun 26, 2020 10.21 10.38 9.360 9.630 1,010,800 -0.77(-7.40%)
Jun 25, 2020 10.21 10.97 10.18 10.40 974,533 -0.17(-1.61%)
Jun 24, 2020 11.55 11.56 10.09 10.57 1,460,341 -1.17(-9.97%)
Jun 23, 2020 10.64 11.78 10.39 11.74 1,312,027 +1.34(+12.88%)
Jun 22, 2020 11.26 11.35 10.25 10.40 1,656,042 -1.02(-8.93%)
Jun 19, 2020 12.12 12.22 11.26 11.42 1,492,100 -0.53(-4.44%)
Jun 18, 2020 11.64 12.04 11.29 11.95 1,144,128 -0.04(-0.33%)
Jun 17, 2020 12.29 12.50 11.68 11.99 1,583,639 -0.05(-0.42%)
Jun 16, 2020 13.80 13.94 11.67 12.04 5,073,651 -0.72(-5.64%)
Jun 15, 2020 11.78 13.12 11.55 12.76 1,498,330 +0.46(+3.74%)
Jun 12, 2020 13.33 13.35 11.62 12.30 1,768,000 +0.70(+6.03%)
Jun 11, 2020 12.87 13.64 11.55 11.60 2,246,382 -2.94(-20.22%)
Jun 10, 2020 15.80 16.08 14.51 14.54 2,433,532 -2.34(-13.86%)
Jun 09, 2020 18.50 18.73 16.68 16.88 1,692,293 -2.30(-11.99%)
Jun 08, 2020 18.84 19.69 18.52 19.18 1,331,279 +1.29(+7.21%)
Jun 05, 2020 18.54 19.00 17.13 17.89 1,479,100 +0.86(+5.05%)
Jun 04, 2020 15.49 17.39 14.83 17.03 1,220,531 +1.80(+11.82%)
Jun 03, 2020 14.20 15.82 14.03 15.23 1,337,298 +1.61(+11.82%)
Jun 02, 2020 14.09 14.09 12.96 13.62 1,076,199 -0.25(-1.80%)
Jun 01, 2020 13.81 14.50 13.57 13.87 769,406 +0.01(+0.07%)
May 29, 2020 14.32 15.11 13.86 13.86 687,900 -0.67(-4.61%)
May 28, 2020 15.97 15.97 14.35 14.53 556,756 -1.10(-7.04%)
May 27, 2020 15.45 15.72 14.31 15.63 525,310 +1.02(+6.98%)
May 26, 2020 15.09 15.32 14.43 14.61 492,271 +0.49(+3.47%)
May 22, 2020 14.30 14.68 13.61 14.12 418,200 -0.04(-0.28%)
May 21, 2020 13.85 14.23 13.45 14.16 378,704 +0.27(+1.94%)
May 20, 2020 14.10 14.30 13.31 13.89 517,650 +0.24(+1.76%)
May 19, 2020 13.90 14.36 12.92 13.65 457,318 -0.15(-1.09%)
May 18, 2020 13.86 14.06 12.96 13.80 939,283 +0.93(+7.23%)
May 15, 2020 11.94 12.88 11.63 12.87 481,100 +0.67(+5.49%)
May 14, 2020 11.34 12.38 10.56 12.20 709,540 +0.30(+2.52%)
May 13, 2020 13.00 13.16 11.10 11.90 787,779 -0.90(-7.07%)
May 12, 2020 14.20 14.49 12.80 12.80 471,851 -1.43(-10.01%)
May 11, 2020 13.95 14.74 13.60 14.23 437,319 -0.06(-0.42%)
May 08, 2020 13.66 14.47 13.33 14.29 459,600 +1.05(+7.93%)
May 07, 2020 12.86 13.67 12.79 13.24 420,049 +0.53(+4.17%)
May 06, 2020 12.37 12.89 12.13 12.71 456,191 +0.48(+3.92%)
May 05, 2020 13.49 13.70 12.07 12.23 781,842 -0.82(-6.28%)
May 04, 2020 13.28 13.96 12.60 13.05 809,102 -0.73(-5.30%)
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.