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

Sage Therapeutic Com (NQ: SAGE )

11.70 -0.31 (-2.58%)
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 (%)
Apr 30, 2015 54.47 55.15 52.07 53.00 256,702 -1.80(-3.28%)
Apr 29, 2015 53.57 55.30 52.30 54.80 241,640 +0.81(+1.50%)
Apr 28, 2015 54.58 55.23 51.11 53.99 230,922 -0.59(-1.08%)
Apr 27, 2015 58.57 59.36 52.92 54.58 258,367 -3.99(-6.81%)
Apr 24, 2015 59.94 61.38 58.28 58.57 253,496 -1.37(-2.29%)
Apr 23, 2015 59.82 60.41 58.09 59.94 164,676 +0.44(+0.74%)
Apr 22, 2015 62.40 63.77 59.44 59.50 259,708 -2.56(-4.13%)
Apr 21, 2015 61.00 62.26 60.31 62.06 365,318 +1.53(+2.53%)
Apr 20, 2015 61.98 61.98 59.64 60.53 247,637 +0.61(+1.02%)
Apr 17, 2015 60.32 63.00 59.67 59.92 342,371 -1.39(-2.27%)
Apr 16, 2015 59.65 62.46 59.11 61.31 399,991 +1.81(+3.04%)
Apr 15, 2015 54.00 61.84 53.54 59.50 3,038,592 +5.81(+10.82%)
Apr 14, 2015 51.00 53.99 50.73 53.69 273,201 +1.44(+2.76%)
Apr 13, 2015 51.28 53.93 51.28 52.25 282,556 +0.84(+1.63%)
Apr 10, 2015 49.95 51.67 49.63 51.41 257,269 +1.81(+3.65%)
Apr 09, 2015 48.42 49.64 47.48 49.60 178,785 +1.16(+2.39%)
Apr 08, 2015 46.91 49.38 46.67 48.44 179,888 +1.48(+3.15%)
Apr 07, 2015 45.66 48.41 45.50 46.96 145,018 +0.70(+1.51%)
Apr 06, 2015 46.38 47.99 45.71 46.26 465,283 -0.61(-1.30%)
Apr 02, 2015 50.82 46.87 46.87 46.87 231,700 -3.99(-7.85%)
Apr 01, 2015 49.96 50.96 47.42 50.86 233,878 +0.63(+1.25%)
Mar 31, 2015 50.63 51.58 49.91 50.23 218,165 -0.83(-1.63%)
Mar 30, 2015 50.57 51.95 49.98 51.06 166,453 +0.36(+0.71%)
Mar 27, 2015 45.42 51.32 45.19 50.70 251,086 +5.09(+11.16%)
Mar 26, 2015 44.22 46.25 42.11 45.61 417,681 +0.61(+1.36%)
Mar 25, 2015 52.94 52.94 44.60 45.00 527,410 -6.87(-13.24%)
Mar 24, 2015 51.80 54.24 51.47 51.87 159,247 +0.19(+0.37%)
Mar 23, 2015 52.79 53.68 51.35 51.68 273,313 -1.70(-3.18%)
Mar 20, 2015 53.04 55.01 52.99 53.38 612,844 +1.82(+3.53%)
Mar 19, 2015 50.79 51.98 49.74 51.56 239,265 +1.09(+2.16%)
Mar 18, 2015 47.12 51.55 47.01 50.47 210,979 +3.31(+7.02%)
Mar 17, 2015 47.31 48.20 46.75 47.16 134,598 -0.49(-1.03%)
Mar 16, 2015 47.81 49.00 47.23 47.65 161,561 -0.04(-0.08%)
Mar 13, 2015 46.76 47.92 46.00 47.69 163,378 +0.93(+1.99%)
Mar 12, 2015 45.84 47.13 45.38 46.76 112,444 +1.00(+2.19%)
Mar 11, 2015 44.45 46.84 43.89 45.76 288,016 +1.52(+3.44%)
Mar 10, 2015 42.42 45.00 42.03 44.24 239,703 +1.28(+2.98%)
Mar 09, 2015 42.80 43.59 42.20 42.96 142,640 -0.02(-0.05%)
Mar 06, 2015 44.23 44.99 41.72 42.98 195,481 -1.87(-4.17%)
Mar 05, 2015 43.25 44.99 42.99 44.85 172,216 +1.45(+3.34%)
Mar 04, 2015 43.78 44.10 42.41 43.40 113,038 -0.46(-1.05%)
Mar 03, 2015 43.89 44.27 42.95 43.86 116,615 -0.03(-0.07%)
Mar 02, 2015 43.92 44.24 43.30 43.89 195,604 +0.44(+1.01%)
Feb 27, 2015 42.51 43.68 42.14 43.45 103,934 +0.46(+1.07%)
Feb 26, 2015 42.05 43.74 42.05 42.99 86,197 +0.04(+0.09%)
Feb 25, 2015 41.98 43.08 41.68 42.95 133,333 +0.67(+1.58%)
Feb 24, 2015 42.97 43.31 41.70 42.28 126,613 -0.62(-1.45%)
Feb 23, 2015 42.94 43.67 42.14 42.90 185,389 +0.40(+0.94%)
Feb 20, 2015 41.45 42.90 41.32 42.50 219,021 +0.88(+2.11%)
Feb 19, 2015 41.41 42.16 41.19 41.62 287,136 -0.10(-0.24%)
Feb 18, 2015 41.21 42.23 41.21 41.72 167,480 +0.43(+1.04%)
Feb 17, 2015 41.03 41.96 40.49 41.29 201,960 +0.26(+0.63%)
Feb 13, 2015 41.28 41.03 41.03 41.03 167,600 -0.07(-0.17%)
Feb 12, 2015 40.01 41.20 39.01 41.10 193,669 +1.96(+5.01%)
Feb 11, 2015 38.79 40.48 38.62 39.14 123,959 +0.42(+1.08%)
Feb 10, 2015 38.70 39.15 37.68 38.72 52,240 +0.19(+0.49%)
Feb 09, 2015 37.00 38.70 36.84 38.53 127,950 +1.54(+4.16%)
Feb 06, 2015 38.97 38.97 35.60 36.99 292,206 -2.06(-5.28%)
Feb 05, 2015 39.00 40.91 38.96 39.05 219,860 +0.47(+1.23%)
Feb 04, 2015 38.80 38.87 35.00 38.58 484,308 -0.53(-1.37%)
Feb 03, 2015 40.19 40.43 38.45 39.11 168,690 -0.78(-1.96%)
Feb 02, 2015 40.19 40.88 39.29 39.89 149,320 -0.50(-1.24%)
Jan 30, 2015 40.00 40.05 39.70 40.39 229,645 -0.01(-0.02%)
Jan 29, 2015 40.08 40.50 38.88 40.40 189,072 +0.49(+1.23%)
Jan 28, 2015 40.23 40.44 39.20 39.91 227,745 -0.05(-0.13%)
Jan 27, 2015 40.40 40.50 38.33 39.96 398,014 -0.49(-1.21%)
Jan 26, 2015 37.71 41.27 35.31 40.45 204,923 +2.20(+5.75%)
Jan 23, 2015 38.59 39.23 38.15 38.25 128,261 -0.30(-0.78%)
Jan 22, 2015 38.75 39.31 37.73 38.55 93,530 -0.12(-0.31%)
Jan 21, 2015 38.17 39.20 37.36 38.67 284,564 +0.16(+0.42%)
Jan 20, 2015 38.00 39.54 37.50 38.51 181,530 +0.51(+1.34%)
Jan 16, 2015 37.21 38.47 36.69 38.00 149,825 +0.10(+0.26%)
Jan 15, 2015 40.10 40.92 37.43 37.90 296,629 -2.12(-5.30%)
Jan 14, 2015 42.40 42.40 39.43 40.02 236,299 -3.21(-7.43%)
Jan 13, 2015 44.08 45.33 42.54 43.23 147,347 -0.58(-1.32%)
Jan 12, 2015 44.72 45.76 42.58 43.81 62,296 -0.58(-1.31%)
Jan 09, 2015 46.00 47.76 43.73 44.39 153,738 -0.34(-0.76%)
Jan 08, 2015 42.06 44.96 42.02 44.73 68,490 +3.09(+7.42%)
Jan 07, 2015 38.88 42.06 38.20 41.64 71,376 +3.25(+8.47%)
Jan 06, 2015 40.21 40.99 37.79 38.39 98,103 -1.49(-3.74%)
Jan 05, 2015 38.69 40.33 38.34 39.88 83,462 +1.18(+3.05%)
Jan 02, 2015 37.00 38.92 36.93 38.70 59,089 +2.10(+5.74%)
Dec 31, 2014 37.11 36.60 36.60 36.60 102,100 -0.40(-1.08%)
Dec 30, 2014 36.79 39.94 36.75 37.00 118,187 +0.29(+0.79%)
Dec 29, 2014 38.67 38.80 36.18 36.71 103,914 -1.74(-4.53%)
Dec 26, 2014 38.36 38.78 37.84 38.45 64,899 +0.32(+0.84%)
Dec 24, 2014 39.14 38.13 38.13 38.13 53,700 -0.75(-1.93%)
Dec 23, 2014 40.68 41.18 38.27 38.88 112,553 -1.77(-4.35%)
Dec 22, 2014 40.24 41.18 39.65 40.65 112,681 +0.46(+1.14%)
Dec 19, 2014 40.40 41.84 39.15 40.19 880,043 -0.13(-0.32%)
Dec 18, 2014 40.23 41.24 39.09 40.32 103,298 +0.95(+2.40%)
Dec 17, 2014 37.66 39.52 37.08 39.38 120,162 +1.72(+4.55%)
Dec 16, 2014 34.14 38.45 34.14 37.66 129,185 +3.29(+9.57%)
Dec 15, 2014 35.94 36.37 33.00 34.37 167,897 -1.20(-3.37%)
Dec 12, 2014 38.28 38.80 35.09 35.57 97,331 -3.07(-7.95%)
Dec 11, 2014 41.33 41.35 38.41 38.64 154,795 -2.54(-6.17%)
Dec 10, 2014 42.49 42.49 40.73 41.18 103,606 -1.48(-3.47%)
Dec 09, 2014 41.90 42.94 40.81 42.66 124,996 +0.92(+2.20%)
Dec 08, 2014 43.39 44.98 41.56 41.74 149,312 -2.01(-4.59%)
Dec 05, 2014 43.28 44.55 42.75 43.75 149,886 +0.88(+2.05%)
Dec 04, 2014 42.19 44.48 41.91 42.87 162,725 +0.79(+1.88%)
Dec 03, 2014 38.70 42.70 36.60 42.08 71,660 +2.67(+6.77%)
Dec 02, 2014 37.47 39.70 37.47 39.41 47,677 +1.65(+4.37%)
Dec 01, 2014 39.49 40.41 37.76 37.76 51,000 -1.78(-4.50%)
Nov 28, 2014 39.34 40.00 39.03 39.54 14,332 +0.11(+0.28%)
Nov 26, 2014 39.32 39.43 39.43 39.43 83,500 -0.77(-1.92%)
Nov 25, 2014 39.39 40.20 38.37 40.20 84,874 +0.77(+1.95%)
Nov 24, 2014 37.96 39.90 36.87 39.43 65,090 +2.15(+5.77%)
Nov 21, 2014 37.83 37.83 36.12 37.28 57,857 +0.19(+0.51%)
Nov 20, 2014 36.53 37.59 36.30 37.09 62,096 +0.36(+0.98%)
Nov 19, 2014 37.73 37.96 36.17 36.73 49,348 -0.12(-0.33%)
Nov 18, 2014 37.04 37.62 35.38 36.85 52,070 +0.01(+0.03%)
Nov 17, 2014 35.49 37.23 35.22 36.84 56,397 +1.40(+3.95%)
Nov 14, 2014 35.19 36.06 34.83 35.44 71,347 +0.38(+1.08%)
Nov 13, 2014 34.92 36.70 34.06 35.06 56,854 +0.00(+0.00%)
Nov 12, 2014 34.00 38.99 33.60 35.06 90,682 +1.08(+3.18%)
Nov 11, 2014 36.93 37.17 32.52 33.98 100,858 -3.01(-8.14%)
Nov 10, 2014 40.00 40.00 36.60 36.99 133,661 -1.73(-4.47%)
Nov 07, 2014 39.16 39.16 37.47 38.72 37,280 -0.28(-0.72%)
Nov 06, 2014 38.80 39.85 38.12 39.00 63,445 +0.27(+0.70%)
Nov 05, 2014 39.43 39.82 38.49 38.73 16,934 -0.27(-0.69%)
Nov 04, 2014 38.19 39.55 37.17 39.00 42,861 +0.11(+0.28%)
Nov 03, 2014 39.10 40.24 38.22 38.89 31,350 -0.23(-0.59%)
Oct 31, 2014 39.99 39.99 35.50 39.12 48,559 +0.06(+0.15%)
Oct 30, 2014 38.06 40.00 37.00 39.06 42,725 +0.43(+1.11%)
Oct 29, 2014 39.56 39.58 38.05 38.63 25,947 -1.00(-2.52%)
Oct 28, 2014 36.65 40.09 36.65 39.63 63,571 +1.49(+3.91%)
Oct 27, 2014 37.90 38.47 38.47 38.14 22,422 -0.33(-0.86%)
Oct 24, 2014 35.63 39.09 34.79 38.47 56,481 +2.94(+8.27%)
Oct 23, 2014 34.29 37.82 33.95 35.53 61,202 +1.68(+4.96%)
Oct 22, 2014 38.44 38.65 33.42 33.85 93,707 -4.27(-11.20%)
Oct 21, 2014 35.34 41.01 35.34 38.12 121,571 +3.23(+9.26%)
Oct 20, 2014 31.58 35.51 31.58 34.89 74,528 +3.08(+9.68%)
Oct 17, 2014 31.03 32.37 31.03 31.81 100,970 +1.31(+4.30%)
Oct 16, 2014 30.75 31.20 29.35 30.50 101,326 -0.76(-2.43%)
Oct 15, 2014 30.24 31.32 28.97 31.26 72,933 +0.30(+0.97%)
Oct 14, 2014 33.05 34.00 30.24 30.96 69,572 -1.54(-4.74%)
Oct 13, 2014 33.23 33.23 32.23 32.50 47,104 -0.87(-2.61%)
Oct 10, 2014 34.30 35.34 33.41 33.37 32,151 -1.05(-3.05%)
Oct 09, 2014 36.46 36.46 34.31 34.42 45,351 -1.68(-4.65%)
Oct 08, 2014 33.25 36.53 33.08 36.10 78,137 +2.69(+8.05%)
Oct 07, 2014 33.75 33.75 31.01 33.41 66,000 -0.74(-2.17%)
Oct 06, 2014 38.80 40.74 32.82 34.15 161,912 -4.08(-10.67%)
Oct 03, 2014 33.81 38.69 33.78 38.23 129,330 +4.81(+14.39%)
Oct 02, 2014 31.70 33.80 31.01 33.42 136,888 +1.82(+5.76%)
Oct 01, 2014 31.40 31.82 30.65 31.60 73,046 +0.10(+0.32%)
Sep 30, 2014 32.00 32.00 29.17 31.50 897,603 -0.33(-1.04%)
Sep 29, 2014 29.82 33.43 29.24 31.83 97,979 +1.94(+6.49%)
Sep 26, 2014 28.87 31.79 28.79 29.89 86,417 +0.84(+2.89%)
Sep 25, 2014 29.58 30.26 27.36 29.05 143,215 -0.53(-1.79%)
Sep 24, 2014 31.28 31.50 28.40 29.58 131,776 +0.02(+0.07%)
Sep 23, 2014 26.75 30.61 26.50 29.56 118,212 +3.06(+11.55%)
Sep 22, 2014 27.10 28.43 26.50 26.50 44,261 -0.57(-2.11%)
Sep 19, 2014 28.30 28.34 27.00 27.07 71,824 -1.54(-5.38%)
Sep 18, 2014 27.02 29.40 26.88 28.61 25,841 +0.65(+2.32%)
Sep 17, 2014 27.50 27.96 27.20 27.96 12,179 -0.63(-2.20%)
Sep 16, 2014 28.71 29.10 26.27 28.59 36,451 -0.15(-0.52%)
Sep 15, 2014 28.69 29.07 27.77 28.74 44,378 +0.18(+0.63%)
Sep 12, 2014 29.01 29.49 28.13 28.56 16,461 -1.24(-4.16%)
Sep 11, 2014 31.11 31.11 28.70 29.80 24,600 +0.40(+1.36%)
Sep 10, 2014 28.49 30.00 27.51 29.40 8,933 +0.45(+1.55%)
Sep 09, 2014 27.59 29.80 26.82 28.95 31,381 +1.56(+5.70%)
Sep 08, 2014 28.96 29.00 26.38 27.39 35,543 -1.40(-4.86%)
Sep 05, 2014 28.34 29.05 28.09 28.79 24,321 -0.46(-1.57%)
Sep 04, 2014 30.00 30.00 28.97 29.25 6,881 -0.78(-2.60%)
Sep 03, 2014 29.58 30.14 29.58 30.03 19,170 +0.44(+1.49%)
Sep 02, 2014 28.81 30.00 27.60 29.59 33,673 +0.67(+2.32%)
Aug 29, 2014 29.16 28.92 28.92 28.92 11,000 -0.51(-1.73%)
Aug 28, 2014 28.77 29.50 28.77 29.43 43,058 +0.35(+1.20%)
Aug 27, 2014 29.32 29.65 28.51 29.08 38,997 -0.68(-2.28%)
Aug 26, 2014 29.04 29.87 29.04 29.76 9,053 +0.59(+2.02%)
Aug 25, 2014 29.00 31.65 29.00 29.17 9,838 +0.17(+0.59%)
Aug 22, 2014 29.00 29.78 29.00 29.00 10,167 +0.00(+0.00%)
Aug 21, 2014 29.05 29.39 28.65 29.00 16,531 -0.14(-0.48%)
Aug 20, 2014 29.45 30.04 28.23 29.14 23,157 -0.29(-0.99%)
Aug 19, 2014 27.00 29.97 27.00 29.43 25,030 +2.43(+9.00%)
Aug 18, 2014 27.36 27.42 26.12 27.00 22,141 -0.28(-1.03%)
Aug 15, 2014 28.34 28.99 26.53 27.28 28,633 -1.53(-5.31%)
Aug 14, 2014 29.98 29.98 27.95 28.81 30,777 -0.77(-2.60%)
Aug 13, 2014 31.51 32.00 29.54 29.58 38,432 -2.23(-7.01%)
Aug 12, 2014 33.53 33.77 30.00 31.81 52,432 -1.59(-4.76%)
Aug 11, 2014 29.80 34.88 29.20 33.40 32,530 +3.44(+11.48%)
Aug 08, 2014 30.49 30.49 29.65 29.96 53,191 +0.14(+0.47%)
Aug 07, 2014 30.11 30.45 29.70 29.82 50,482 -0.29(-0.96%)
Aug 06, 2014 28.78 30.28 28.70 30.11 23,113 +1.03(+3.54%)
Aug 05, 2014 29.99 30.21 28.50 29.08 76,606 -1.17(-3.87%)
Aug 04, 2014 29.84 30.76 28.50 30.25 195,083 +0.50(+1.68%)
Aug 01, 2014 28.42 32.80 25.75 29.75 107,147 +1.53(+5.42%)
Jul 31, 2014 27.50 28.22 26.65 28.22 86,226 +0.62(+2.25%)
Jul 30, 2014 25.94 27.86 25.60 27.60 81,474 +1.74(+6.73%)
Jul 29, 2014 25.82 25.99 24.25 25.86 43,976 -0.03(-0.12%)
Jul 28, 2014 27.16 27.16 24.63 25.89 56,931 -0.55(-2.08%)
Jul 25, 2014 27.00 27.32 26.19 26.44 43,015 -0.70(-2.58%)
Jul 24, 2014 27.50 27.70 26.83 27.14 45,859 -0.36(-1.31%)
Jul 23, 2014 27.77 27.77 26.67 27.50 74,063 -0.09(-0.33%)
Jul 22, 2014 29.90 30.75 27.50 27.59 228,616 -2.41(-8.03%)
Jul 21, 2014 29.41 30.70 29.20 30.00 329,565 -0.10(-0.33%)
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.