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

Voyager Therapeut (NQ: VYGR )

8.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2020 11.62 11.62 10.77 10.81 284,857 -0.95(-8.08%)
Apr 29, 2020 11.96 12.06 11.66 11.76 223,578 +0.15(+1.29%)
Apr 28, 2020 11.80 11.88 11.44 11.61 257,538 +0.10(+0.87%)
Apr 27, 2020 11.20 11.66 11.14 11.51 260,611 +0.33(+2.95%)
Apr 24, 2020 10.68 11.20 10.56 11.18 257,900 +0.52(+4.88%)
Apr 23, 2020 10.93 11.40 10.54 10.66 321,643 -0.16(-1.48%)
Apr 22, 2020 10.74 10.88 10.44 10.82 245,264 +0.33(+3.15%)
Apr 21, 2020 10.24 10.66 9.935 10.49 254,314 +0.08(+0.77%)
Apr 20, 2020 10.00 10.97 9.990 10.41 334,727 +0.21(+2.06%)
Apr 17, 2020 10.02 10.23 9.590 10.20 380,800 +0.62(+6.47%)
Apr 16, 2020 9.660 9.920 9.030 9.580 241,807 -0.03(-0.31%)
Apr 15, 2020 9.720 10.03 9.350 9.610 307,598 -0.64(-6.24%)
Apr 14, 2020 10.02 10.38 9.660 10.25 334,842 +0.94(+10.10%)
Apr 13, 2020 10.33 10.33 9.250 9.310 409,973 -1.00(-9.70%)
Apr 09, 2020 10.25 10.86 9.930 10.31 416,300 +0.40(+4.04%)
Apr 08, 2020 9.560 10.13 9.340 9.910 463,962 +0.68(+7.37%)
Apr 07, 2020 9.040 9.540 8.830 9.230 560,099 +0.32(+3.59%)
Apr 06, 2020 8.560 8.940 8.475 8.910 258,217 +0.78(+9.59%)
Apr 03, 2020 8.520 8.800 7.825 8.130 334,200 -0.57(-6.55%)
Apr 02, 2020 7.930 8.700 7.810 8.700 543,964 +0.65(+8.07%)
Apr 01, 2020 8.770 9.080 8.035 8.050 485,184 -1.10(-12.02%)
Mar 31, 2020 8.720 9.410 8.720 9.150 387,125 +0.40(+4.57%)
Mar 30, 2020 9.110 9.208 8.200 8.750 493,373 -0.30(-3.31%)
Mar 27, 2020 8.570 9.370 8.505 9.050 440,800 +0.11(+1.23%)
Mar 26, 2020 9.250 9.750 8.460 8.940 446,391 -0.28(-3.04%)
Mar 25, 2020 8.560 9.270 8.130 9.220 362,478 +0.69(+8.09%)
Mar 24, 2020 7.550 8.530 7.410 8.530 430,305 +1.31(+18.14%)
Mar 23, 2020 7.020 7.580 6.760 7.220 326,550 +0.32(+4.64%)
Mar 20, 2020 7.760 8.090 6.900 6.900 503,000 -0.66(-8.73%)
Mar 19, 2020 7.260 8.250 7.100 7.560 593,268 +0.40(+5.59%)
Mar 18, 2020 7.110 8.150 6.930 7.160 823,094 -0.34(-4.53%)
Mar 17, 2020 6.960 7.660 6.570 7.500 612,288 +0.70(+10.29%)
Mar 16, 2020 6.260 7.485 6.260 6.800 701,574 -0.77(-10.17%)
Mar 13, 2020 8.140 8.320 6.490 7.570 932,700 +0.04(+0.53%)
Mar 12, 2020 8.950 9.190 7.400 7.530 594,823 -1.90(-20.15%)
Mar 11, 2020 10.42 10.65 9.320 9.430 572,586 -1.44(-13.25%)
Mar 10, 2020 10.68 11.09 10.07 10.87 436,250 +0.66(+6.46%)
Mar 09, 2020 10.07 10.68 10.06 10.21 453,569 -0.76(-6.93%)
Mar 06, 2020 11.24 11.62 10.82 10.97 385,600 -0.68(-5.84%)
Mar 05, 2020 11.68 12.03 11.42 11.65 308,035 -0.43(-3.56%)
Mar 04, 2020 12.31 12.70 11.53 12.08 508,269 +0.50(+4.32%)
Mar 03, 2020 11.45 11.97 11.28 11.58 428,411 +0.24(+2.12%)
Mar 02, 2020 11.00 11.36 10.55 11.34 406,224 +0.44(+4.04%)
Feb 28, 2020 10.14 10.97 10.13 10.90 488,200 +0.30(+2.83%)
Feb 27, 2020 11.01 11.14 10.32 10.60 330,525 -0.43(-3.90%)
Feb 26, 2020 12.06 12.06 10.74 11.03 297,664 -0.91(-7.62%)
Feb 25, 2020 12.03 12.31 11.60 11.94 303,996 +0.06(+0.51%)
Feb 24, 2020 12.15 12.43 11.33 11.88 445,231 -0.85(-6.68%)
Feb 21, 2020 12.71 12.84 12.42 12.73 205,300 -0.01(-0.08%)
Feb 20, 2020 12.98 13.14 12.36 12.74 264,706 -0.24(-1.85%)
Feb 19, 2020 12.92 13.02 12.66 12.98 183,507 +0.11(+0.85%)
Feb 18, 2020 12.86 13.04 12.66 12.87 128,419 -0.10(-0.77%)
Feb 14, 2020 13.73 13.75 12.62 12.97 318,200 -0.74(-5.40%)
Feb 13, 2020 13.44 13.77 13.32 13.71 243,404 +0.19(+1.41%)
Feb 12, 2020 13.32 13.62 13.06 13.52 251,569 +0.31(+2.35%)
Feb 11, 2020 13.05 13.24 12.78 13.21 213,092 +0.25(+1.93%)
Feb 10, 2020 13.00 13.26 12.79 12.96 273,122 +0.00(+0.00%)
Feb 07, 2020 13.65 13.65 12.84 12.96 304,100 -0.66(-4.85%)
Feb 06, 2020 13.10 13.95 13.02 13.62 439,436 +0.96(+7.58%)
Feb 05, 2020 12.20 12.99 12.20 12.66 278,622 +0.58(+4.80%)
Feb 04, 2020 12.04 12.29 11.80 12.08 296,175 +0.33(+2.81%)
Feb 03, 2020 11.15 11.78 11.12 11.75 375,692 +0.72(+6.53%)
Jan 31, 2020 11.00 11.10 10.71 11.03 306,700 -0.02(-0.18%)
Jan 30, 2020 11.28 11.48 10.79 11.05 256,881 -0.32(-2.81%)
Jan 29, 2020 11.83 11.94 11.32 11.37 263,805 -0.39(-3.32%)
Jan 28, 2020 11.91 11.97 11.60 11.76 291,160 -0.06(-0.51%)
Jan 27, 2020 11.95 12.07 11.65 11.82 359,839 -0.37(-3.04%)
Jan 24, 2020 12.78 13.18 12.12 12.19 557,900 -0.58(-4.54%)
Jan 23, 2020 12.96 13.08 12.50 12.77 540,851 -0.23(-1.77%)
Jan 22, 2020 13.41 13.73 12.90 13.00 310,644 -0.37(-2.77%)
Jan 21, 2020 13.77 13.79 13.14 13.37 376,192 -0.42(-3.05%)
Jan 17, 2020 14.78 14.78 13.60 13.79 518,100 -0.87(-5.93%)
Jan 16, 2020 14.45 14.80 14.23 14.66 257,081 +0.35(+2.45%)
Jan 15, 2020 14.11 14.54 14.11 14.31 242,733 +0.28(+2.00%)
Jan 14, 2020 13.59 14.13 13.45 14.03 250,930 +0.40(+2.93%)
Jan 13, 2020 14.39 14.53 13.40 13.63 368,665 -0.77(-5.35%)
Jan 10, 2020 14.06 14.78 13.95 14.40 421,800 +0.54(+3.90%)
Jan 09, 2020 13.88 14.31 13.75 13.86 215,386 +0.17(+1.24%)
Jan 08, 2020 13.50 13.77 13.34 13.69 191,191 +0.22(+1.63%)
Jan 07, 2020 13.31 13.58 13.06 13.47 296,422 +0.13(+0.97%)
Jan 06, 2020 13.26 13.45 12.86 13.34 295,045 -0.02(-0.15%)
Jan 03, 2020 13.40 13.57 13.26 13.36 288,800 -0.22(-1.62%)
Jan 02, 2020 14.11 14.11 13.15 13.58 488,722 -0.37(-2.65%)
Dec 31, 2019 13.33 13.99 13.08 13.95 401,800 +0.54(+4.03%)
Dec 30, 2019 13.77 13.86 13.30 13.41 318,291 -0.53(-3.80%)
Dec 27, 2019 14.22 14.38 13.75 13.94 250,100 -0.25(-1.76%)
Dec 26, 2019 15.01 15.16 14.08 14.19 299,313 -0.79(-5.27%)
Dec 24, 2019 14.97 15.17 14.54 14.98 182,600 +0.07(+0.47%)
Dec 23, 2019 14.11 15.26 13.90 14.91 410,887 +0.89(+6.35%)
Dec 20, 2019 13.79 14.06 13.56 14.02 641,400 +0.16(+1.19%)
Dec 19, 2019 14.03 14.04 13.24 13.86 425,028 -0.21(-1.46%)
Dec 18, 2019 13.88 14.19 13.42 14.06 333,792 +0.19(+1.37%)
Dec 17, 2019 13.70 13.96 13.51 13.87 252,030 +0.07(+0.54%)
Dec 16, 2019 13.56 13.94 13.51 13.79 409,697 +0.33(+2.49%)
Dec 13, 2019 13.33 13.66 13.03 13.46 493,900 +0.07(+0.52%)
Dec 12, 2019 13.31 13.70 13.12 13.39 373,977 -0.06(-0.48%)
Dec 11, 2019 14.08 14.26 13.36 13.46 428,603 -0.49(-3.55%)
Dec 10, 2019 13.76 14.30 13.69 13.95 548,098 +0.14(+1.01%)
Dec 09, 2019 14.20 14.71 13.80 13.81 520,918 -0.17(-1.22%)
Dec 06, 2019 13.78 14.14 13.72 13.98 510,500 +0.26(+1.90%)
Dec 05, 2019 14.31 14.55 13.57 13.72 397,786 -0.58(-4.06%)
Dec 04, 2019 14.29 14.50 13.71 14.30 540,198 -0.02(-0.14%)
Dec 03, 2019 13.87 14.48 13.49 14.32 1,602,989 +1.12(+8.48%)
Dec 02, 2019 13.63 13.81 13.15 13.20 469,628 -0.44(-3.23%)
Nov 29, 2019 13.65 14.01 13.40 13.64 213,100 -0.17(-1.27%)
Nov 27, 2019 13.86 14.09 13.72 13.81 228,600 +0.09(+0.69%)
Nov 26, 2019 14.04 14.08 13.53 13.72 347,383 -0.32(-2.28%)
Nov 25, 2019 14.34 14.44 13.71 14.04 561,510 -0.22(-1.54%)
Nov 22, 2019 14.34 14.48 13.91 14.26 224,300 -0.06(-0.42%)
Nov 21, 2019 14.60 14.67 13.96 14.32 272,646 -0.19(-1.31%)
Nov 20, 2019 13.41 14.73 13.39 14.51 726,446 +0.97(+7.20%)
Nov 19, 2019 12.89 13.62 12.85 13.54 377,752 +0.71(+5.58%)
Nov 18, 2019 12.85 12.92 12.31 12.82 315,171 -0.03(-0.23%)
Nov 15, 2019 13.17 13.31 12.81 12.85 251,500 -0.23(-1.76%)
Nov 14, 2019 14.22 14.44 13.01 13.08 369,783 -1.16(-8.15%)
Nov 13, 2019 14.03 14.36 13.89 14.24 569,775 +0.11(+0.78%)
Nov 12, 2019 14.15 14.57 14.02 14.13 154,744 +0.01(+0.07%)
Nov 11, 2019 14.77 14.80 14.09 14.12 165,977 -0.74(-4.98%)
Nov 08, 2019 14.41 15.11 14.37 14.86 263,900 +0.38(+2.62%)
Nov 07, 2019 13.90 14.78 13.68 14.48 281,552 +0.71(+5.16%)
Nov 06, 2019 14.50 15.32 13.52 13.77 676,798 -1.09(-7.34%)
Nov 05, 2019 14.96 15.21 14.48 14.86 280,577 -0.07(-0.47%)
Nov 04, 2019 16.23 16.28 14.89 14.93 439,941 -1.22(-7.55%)
Nov 01, 2019 15.46 16.53 15.40 16.15 335,300 +0.76(+4.94%)
Oct 31, 2019 14.85 15.44 14.76 15.39 190,874 +0.39(+2.60%)
Oct 30, 2019 15.35 15.43 14.88 15.00 241,328 -0.37(-2.41%)
Oct 29, 2019 15.20 15.81 15.07 15.37 190,474 +0.12(+0.79%)
Oct 28, 2019 15.17 15.27 14.85 15.25 308,879 +0.19(+1.23%)
Oct 25, 2019 14.75 15.28 14.57 15.06 206,500 +0.21(+1.45%)
Oct 24, 2019 15.20 15.36 14.75 14.85 222,937 -0.33(-2.14%)
Oct 23, 2019 15.42 15.58 15.09 15.18 157,179 -0.35(-2.29%)
Oct 22, 2019 15.38 15.81 15.27 15.53 180,206 +0.17(+1.11%)
Oct 21, 2019 14.95 15.39 14.78 15.36 276,728 +0.63(+4.28%)
Oct 18, 2019 15.32 15.32 14.33 14.73 363,700 -0.68(-4.41%)
Oct 17, 2019 15.22 15.80 15.22 15.41 291,037 +0.24(+1.58%)
Oct 16, 2019 15.37 15.60 15.05 15.17 184,619 -0.23(-1.49%)
Oct 15, 2019 14.88 15.53 14.81 15.40 270,637 +0.51(+3.43%)
Oct 14, 2019 15.04 15.15 14.66 14.89 252,120 -0.27(-1.78%)
Oct 11, 2019 15.10 15.36 14.96 15.16 222,900 +0.23(+1.54%)
Oct 10, 2019 15.44 15.72 14.80 14.93 272,067 -0.52(-3.33%)
Oct 09, 2019 15.74 15.74 15.34 15.45 196,329 -0.15(-0.99%)
Oct 08, 2019 16.31 16.33 15.50 15.60 388,400 -0.93(-5.63%)
Oct 07, 2019 16.71 17.10 16.49 16.53 265,416 -0.32(-1.90%)
Oct 04, 2019 16.55 17.14 16.33 16.85 376,900 +0.36(+2.18%)
Oct 03, 2019 15.95 16.50 15.23 16.49 300,367 +0.47(+2.97%)
Oct 02, 2019 15.79 16.04 15.17 16.02 312,228 +0.10(+0.60%)
Oct 01, 2019 17.26 17.60 15.79 15.92 602,403 -1.29(-7.50%)
Sep 30, 2019 17.02 17.45 16.75 17.21 496,586 +0.15(+0.88%)
Sep 27, 2019 16.47 17.48 16.47 17.06 360,300 +0.54(+3.27%)
Sep 26, 2019 16.53 17.07 16.20 16.52 489,349 -0.16(-0.99%)
Sep 25, 2019 16.42 16.95 16.02 16.68 374,496 +0.24(+1.49%)
Sep 24, 2019 17.64 17.80 16.30 16.44 798,999 -1.18(-6.70%)
Sep 23, 2019 17.99 18.29 17.40 17.62 756,548 -0.50(-2.76%)
Sep 20, 2019 18.16 18.80 17.78 18.12 916,500 -0.07(-0.38%)
Sep 19, 2019 18.15 18.34 17.83 18.19 453,709 +0.08(+0.44%)
Sep 18, 2019 17.89 18.34 17.40 18.11 567,417 +0.26(+1.46%)
Sep 17, 2019 18.00 18.27 17.46 17.85 455,505 -0.29(-1.60%)
Sep 16, 2019 17.04 18.18 16.78 18.14 580,110 +0.95(+5.53%)
Sep 13, 2019 17.17 17.39 16.81 17.19 400,200 +0.22(+1.30%)
Sep 12, 2019 17.44 17.44 16.79 16.97 349,676 -0.46(-2.64%)
Sep 11, 2019 17.00 17.54 16.67 17.43 327,373 +0.36(+2.11%)
Sep 10, 2019 16.50 17.27 16.33 17.07 367,969 +0.53(+3.20%)
Sep 09, 2019 16.40 16.95 15.81 16.54 313,856 +0.23(+1.41%)
Sep 06, 2019 17.03 17.11 16.18 16.31 290,700 -0.72(-4.23%)
Sep 05, 2019 16.93 17.37 16.52 17.03 309,521 +0.26(+1.55%)
Sep 04, 2019 17.33 17.46 16.31 16.77 686,380 -0.34(-1.99%)
Sep 03, 2019 17.62 18.01 17.04 17.11 477,751 -0.76(-4.25%)
Aug 30, 2019 18.53 18.64 17.70 17.87 354,000 -0.57(-3.09%)
Aug 29, 2019 18.86 19.20 18.27 18.44 292,511 -0.38(-2.02%)
Aug 28, 2019 18.14 19.27 18.08 18.82 351,270 +0.36(+1.95%)
Aug 27, 2019 19.79 19.99 18.35 18.46 418,126 -1.15(-5.86%)
Aug 26, 2019 19.87 20.00 19.02 19.61 277,152 -0.04(-0.20%)
Aug 23, 2019 20.40 20.67 19.46 19.65 383,300 -0.83(-4.05%)
Aug 22, 2019 21.16 21.18 20.37 20.48 313,245 -0.70(-3.31%)
Aug 21, 2019 21.38 21.46 20.65 21.18 215,913 +0.05(+0.24%)
Aug 20, 2019 21.53 22.13 20.30 21.13 308,094 -0.52(-2.40%)
Aug 19, 2019 21.52 22.08 21.24 21.65 272,225 +0.22(+1.03%)
Aug 16, 2019 20.84 21.52 20.55 21.43 270,500 +0.81(+3.93%)
Aug 15, 2019 21.21 21.48 20.54 20.62 301,455 -0.53(-2.51%)
Aug 14, 2019 20.12 21.33 19.65 21.15 429,676 +0.59(+2.87%)
Aug 13, 2019 19.92 20.78 19.92 20.56 685,907 +0.45(+2.24%)
Aug 12, 2019 20.20 21.58 20.07 20.11 462,725 -0.42(-2.05%)
Aug 09, 2019 23.50 23.50 19.33 20.53 831,700 -0.15(-0.73%)
Aug 08, 2019 20.50 20.72 20.25 20.68 318,712 +0.23(+1.12%)
Aug 07, 2019 20.36 21.15 20.05 20.45 268,024 -0.07(-0.34%)
Aug 06, 2019 20.77 21.09 19.34 20.52 591,926 +0.04(+0.20%)
Aug 05, 2019 20.67 21.11 19.73 20.48 647,232 -0.80(-3.76%)
Aug 02, 2019 21.92 21.92 21.26 21.28 277,200 -0.76(-3.45%)
Aug 01, 2019 21.93 22.94 21.65 22.04 360,837 +0.03(+0.14%)
Jul 31, 2019 22.78 23.26 21.86 22.01 317,884 -0.72(-3.17%)
Jul 30, 2019 22.22 23.10 21.95 22.73 228,908 +0.25(+1.11%)
Jul 29, 2019 23.00 23.14 21.99 22.48 311,720 -0.53(-2.30%)
Jul 26, 2019 22.89 23.33 22.47 23.01 280,200 +0.24(+1.05%)
Jul 25, 2019 23.74 23.74 22.24 22.77 414,476 -0.99(-4.17%)
Jul 24, 2019 24.10 24.25 23.39 23.76 268,097 -0.42(-1.74%)
Jul 23, 2019 25.14 25.14 24.10 24.18 209,955 -0.81(-3.24%)
Jul 22, 2019 24.62 25.60 24.41 24.99 314,808 +0.67(+2.75%)
Jul 19, 2019 24.91 25.53 24.23 24.32 410,400 -0.22(-0.90%)
Jul 18, 2019 23.78 24.72 23.62 24.54 418,877 +0.59(+2.46%)
Jul 17, 2019 24.66 24.89 23.77 23.95 345,098 -0.79(-3.19%)
Jul 16, 2019 25.65 26.00 23.64 24.74 429,428 -0.91(-3.55%)
Jul 15, 2019 25.52 26.03 25.06 25.65 246,588 +0.15(+0.59%)
Jul 12, 2019 26.02 26.28 25.25 25.50 433,200 -0.17(-0.66%)
Jul 11, 2019 27.31 27.31 25.48 25.67 342,641 -1.38(-5.10%)
Jul 10, 2019 27.12 27.50 26.43 27.05 455,293 +0.06(+0.22%)
Jul 09, 2019 26.45 27.25 26.26 26.99 357,439 +0.35(+1.31%)
Jul 08, 2019 27.49 28.05 26.04 26.64 430,166 -0.88(-3.20%)
Jul 05, 2019 27.98 28.38 27.42 27.52 217,500 -0.77(-2.72%)
Jul 03, 2019 27.57 28.33 27.06 28.29 180,800 +0.87(+3.17%)
Jul 02, 2019 27.97 28.08 27.00 27.42 228,363 -0.28(-1.01%)
Jul 01, 2019 27.57 28.17 26.99 27.70 401,061 +0.48(+1.76%)
Jun 28, 2019 26.57 27.41 25.99 27.22 1,089,600 +0.92(+3.50%)
Jun 27, 2019 25.36 26.37 25.36 26.30 411,594 +1.16(+4.61%)
Jun 26, 2019 25.98 26.21 24.90 25.14 395,687 -0.66(-2.56%)
Jun 25, 2019 25.91 26.75 25.30 25.80 436,134 -0.19(-0.73%)
Jun 24, 2019 27.61 28.02 25.70 25.99 480,167 -1.74(-6.27%)
Jun 21, 2019 26.79 28.16 26.22 27.73 1,964,800 +0.76(+2.82%)
Jun 20, 2019 28.67 28.79 26.57 26.97 521,444 -0.90(-3.23%)
Jun 19, 2019 27.71 28.24 27.07 27.87 422,431 -0.01(-0.04%)
Jun 18, 2019 27.76 28.62 26.14 27.88 840,991 +1.13(+4.22%)
Jun 17, 2019 23.53 27.58 22.92 26.75 909,433 +2.51(+10.35%)
Jun 14, 2019 24.62 24.67 24.02 24.24 169,000 -0.44(-1.78%)
Jun 13, 2019 23.62 24.76 23.39 24.68 259,174 +1.15(+4.89%)
Jun 12, 2019 22.90 23.95 22.55 23.53 247,955 +0.66(+2.89%)
Jun 11, 2019 23.76 23.95 22.31 22.87 224,924 -0.64(-2.72%)
Jun 10, 2019 23.87 24.15 23.37 23.51 170,501 -0.15(-0.63%)
Jun 07, 2019 23.08 23.86 22.69 23.66 251,900 +0.66(+2.87%)
Jun 06, 2019 23.60 23.86 22.28 23.00 405,218 -0.57(-2.42%)
Jun 05, 2019 22.75 23.81 22.53 23.57 445,820 +0.95(+4.20%)
Jun 04, 2019 21.05 23.44 20.83 22.62 1,039,770 +1.93(+9.33%)
Jun 03, 2019 21.84 22.09 20.36 20.69 808,354 -1.12(-5.14%)
May 31, 2019 22.43 23.11 21.09 21.81 471,300 -0.62(-2.76%)
May 30, 2019 22.91 23.38 22.03 22.43 450,436 -0.27(-1.19%)
May 29, 2019 23.32 23.82 22.36 22.70 537,142 -0.90(-3.81%)
May 28, 2019 24.13 24.73 23.34 23.60 481,263 -0.52(-2.16%)
May 24, 2019 23.08 24.13 23.00 24.12 268,000 +1.27(+5.56%)
May 23, 2019 22.60 23.34 22.05 22.85 234,656 +0.00(+0.00%)
May 22, 2019 22.88 23.38 22.26 22.85 217,605 -0.17(-0.74%)
May 21, 2019 21.59 23.12 21.59 23.02 304,130 +1.16(+5.31%)
May 20, 2019 22.08 22.62 21.46 21.86 320,981 -0.29(-1.31%)
May 17, 2019 24.16 24.67 22.12 22.15 653,700 -2.33(-9.52%)
May 16, 2019 24.02 25.74 23.70 24.48 1,011,672 +0.79(+3.33%)
May 15, 2019 23.43 24.16 23.39 23.69 256,161 -0.09(-0.38%)
May 14, 2019 22.80 24.03 22.37 23.78 339,973 +1.15(+5.08%)
May 13, 2019 23.73 24.02 21.88 22.63 497,715 -1.80(-7.37%)
May 10, 2019 23.45 24.58 23.38 24.43 459,700 +0.67(+2.82%)
May 09, 2019 24.00 24.43 23.57 23.76 343,240 -0.73(-2.98%)
May 08, 2019 24.11 25.25 23.60 24.49 647,956 +0.97(+4.12%)
May 07, 2019 23.92 24.21 22.89 23.52 403,472 -0.52(-2.16%)
May 06, 2019 22.42 24.60 22.17 24.04 601,854 +1.53(+6.80%)
May 03, 2019 21.78 22.79 21.70 22.51 464,900 +0.91(+4.21%)
May 02, 2019 20.77 21.88 20.77 21.60 252,733 +0.75(+3.60%)
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.