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

3D Systems Corp (NY: DDD )

3.620 +0.070 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 12.39 12.78 12.28 12.76 1,357,180 +0.41(+3.32%)
Jan 30, 2019 12.45 12.49 11.99 12.35 2,211,726 +0.08(+0.65%)
Jan 29, 2019 12.58 13.45 12.27 12.27 4,594,949 +0.73(+6.33%)
Jan 28, 2019 11.42 11.62 11.20 11.54 1,877,079 +0.03(+0.26%)
Jan 25, 2019 11.22 11.59 11.12 11.51 1,001,100 +0.40(+3.60%)
Jan 24, 2019 10.84 11.25 10.84 11.11 675,767 +0.30(+2.78%)
Jan 23, 2019 10.89 11.14 10.79 10.81 846,809 -0.06(-0.55%)
Jan 22, 2019 11.25 11.33 10.76 10.87 1,391,894 -0.46(-4.06%)
Jan 18, 2019 11.24 11.43 11.12 11.33 1,185,200 +0.10(+0.89%)
Jan 17, 2019 11.06 11.32 10.97 11.23 1,450,699 +0.07(+0.63%)
Jan 16, 2019 11.42 11.66 11.09 11.16 1,710,655 -0.25(-2.19%)
Jan 15, 2019 11.11 11.53 11.10 11.41 1,839,656 +0.40(+3.63%)
Jan 14, 2019 11.01 11.26 10.93 11.01 952,474 -0.16(-1.43%)
Jan 11, 2019 11.03 11.28 11.03 11.17 1,007,400 +0.02(+0.18%)
Jan 10, 2019 10.99 11.31 10.97 11.15 979,874 +0.02(+0.18%)
Jan 09, 2019 10.99 11.32 10.99 11.13 1,298,694 +0.22(+2.02%)
Jan 08, 2019 11.00 11.08 10.63 10.91 1,655,983 +0.07(+0.65%)
Jan 07, 2019 10.53 10.95 10.23 10.84 1,696,260 +0.54(+5.24%)
Jan 04, 2019 10.14 10.49 10.12 10.30 1,462,300 +0.38(+3.83%)
Jan 03, 2019 10.27 10.30 9.890 9.920 1,242,591 -0.53(-5.07%)
Jan 02, 2019 9.980 10.56 9.890 10.45 1,470,208 +0.28(+2.75%)
Dec 31, 2018 10.09 10.20 9.820 10.17 1,085,600 +0.07(+0.69%)
Dec 28, 2018 10.07 10.42 9.980 10.10 1,272,300 +0.10(+1.00%)
Dec 27, 2018 9.870 10.09 9.530 10.00 1,495,090 -0.07(-0.70%)
Dec 26, 2018 9.840 10.08 9.500 10.07 2,058,495 +0.33(+3.39%)
Dec 24, 2018 9.380 9.980 9.350 9.740 1,145,500 +0.28(+2.96%)
Dec 21, 2018 9.800 10.05 9.410 9.460 6,650,200 -0.49(-4.92%)
Dec 20, 2018 10.32 10.59 9.700 9.950 1,799,117 -0.46(-4.42%)
Dec 19, 2018 10.35 10.79 10.24 10.41 1,585,342 +0.01(+0.10%)
Dec 18, 2018 10.51 10.67 10.28 10.40 1,281,675 -0.03(-0.29%)
Dec 17, 2018 10.59 10.89 10.26 10.43 1,999,476 -0.20(-1.88%)
Dec 14, 2018 11.02 11.11 10.60 10.63 1,454,100 -0.48(-4.32%)
Dec 13, 2018 11.61 11.71 11.06 11.11 1,233,103 -0.46(-3.98%)
Dec 12, 2018 11.61 11.83 11.41 11.57 1,376,139 +0.17(+1.49%)
Dec 11, 2018 11.68 11.78 11.29 11.40 895,698 -0.10(-0.87%)
Dec 10, 2018 11.52 11.61 11.17 11.50 1,817,965 -0.07(-0.61%)
Dec 07, 2018 12.19 12.19 11.51 11.57 1,307,200 -0.61(-5.01%)
Dec 06, 2018 11.84 12.24 11.60 12.18 1,548,625 +0.13(+1.08%)
Dec 04, 2018 12.61 12.70 12.05 12.05 1,593,200 -0.60(-4.74%)
Dec 03, 2018 12.53 12.74 12.39 12.65 1,119,723 +0.27(+2.18%)
Nov 30, 2018 12.47 12.53 12.12 12.38 1,184,600 -0.10(-0.80%)
Nov 29, 2018 12.47 12.56 12.23 12.48 1,650,850 -0.03(-0.24%)
Nov 28, 2018 12.50 12.85 12.15 12.51 1,137,972 +0.12(+0.97%)
Nov 27, 2018 12.49 12.55 12.23 12.39 626,669 -0.21(-1.67%)
Nov 26, 2018 12.25 12.64 12.25 12.60 1,047,316 +0.41(+3.36%)
Nov 23, 2018 11.90 12.36 11.76 12.19 1,111,000 +0.14(+1.16%)
Nov 21, 2018 12.05 12.05 12.05 0 -0.14(-1.15%)
Nov 20, 2018 12.13 12.38 11.85 12.19 1,388,598 -0.24(-1.93%)
Nov 19, 2018 13.01 13.15 12.35 12.43 1,324,052 -0.68(-5.19%)
Nov 16, 2018 12.70 13.23 12.55 13.11 1,408,200 +0.25(+1.94%)
Nov 15, 2018 12.65 12.95 12.23 12.86 1,933,013 +0.14(+1.10%)
Nov 14, 2018 12.80 13.25 12.67 12.72 1,536,697 +0.06(+0.47%)
Nov 13, 2018 12.80 13.06 12.48 12.66 1,246,568 -0.12(-0.94%)
Nov 12, 2018 12.80 13.05 12.30 12.78 1,240,138 -0.02(-0.16%)
Nov 09, 2018 13.55 13.66 12.36 12.80 2,294,300 -0.86(-6.30%)
Nov 08, 2018 13.46 13.68 13.16 13.66 1,661,445 +0.13(+0.96%)
Nov 07, 2018 12.90 13.65 12.74 13.53 2,057,144 +0.68(+5.29%)
Nov 06, 2018 13.18 13.30 12.57 12.85 2,249,424 -0.34(-2.58%)
Nov 05, 2018 12.93 13.27 12.56 13.19 3,040,902 +0.26(+2.01%)
Nov 02, 2018 11.97 12.95 11.95 12.93 5,000,900 +1.10(+9.30%)
Nov 01, 2018 12.31 12.34 11.31 11.83 12,596,518 -0.25(-2.07%)
Oct 31, 2018 14.05 14.59 12.03 12.08 18,549,820 -4.88(-28.77%)
Oct 30, 2018 15.53 17.05 15.49 16.96 3,450,654 +1.33(+8.51%)
Oct 29, 2018 16.82 16.97 15.33 15.63 1,868,177 -0.83(-5.04%)
Oct 26, 2018 16.66 17.16 16.26 16.46 1,848,300 -0.68(-3.97%)
Oct 25, 2018 17.37 17.79 17.08 17.14 2,137,177 -0.30(-1.72%)
Oct 24, 2018 17.64 18.26 17.27 17.44 3,820,460 +0.75(+4.49%)
Oct 23, 2018 16.50 16.85 15.90 16.69 1,544,724 -0.31(-1.82%)
Oct 22, 2018 16.74 17.12 16.40 17.00 1,071,589 +0.39(+2.35%)
Oct 19, 2018 17.26 17.38 16.58 16.61 1,336,000 -0.57(-3.32%)
Oct 18, 2018 17.93 18.00 17.14 17.18 1,471,615 -0.98(-5.40%)
Oct 17, 2018 17.98 18.35 17.88 18.16 1,601,600 +0.28(+1.57%)
Oct 16, 2018 17.38 17.95 17.07 17.88 1,353,444 +0.70(+4.07%)
Oct 15, 2018 17.30 17.53 16.82 17.18 1,227,467 -0.15(-0.87%)
Oct 12, 2018 17.17 17.42 16.93 17.33 1,768,000 +0.82(+4.97%)
Oct 11, 2018 16.48 17.30 16.30 16.51 2,492,189 -0.22(-1.32%)
Oct 10, 2018 17.66 17.70 16.66 16.73 2,130,881 -1.04(-5.85%)
Oct 09, 2018 17.72 18.19 17.58 17.77 887,106 -0.08(-0.45%)
Oct 08, 2018 17.76 18.03 17.19 17.85 1,358,991 -0.12(-0.67%)
Oct 05, 2018 18.37 19.19 17.73 17.97 2,144,800 -0.41(-2.23%)
Oct 04, 2018 17.98 18.51 17.51 18.38 1,564,459 +0.36(+2.00%)
Oct 03, 2018 17.65 18.51 17.65 18.02 1,788,641 +0.44(+2.50%)
Oct 02, 2018 17.78 18.13 17.16 17.58 2,083,757 -0.47(-2.60%)
Oct 01, 2018 19.00 19.13 17.92 18.05 2,584,303 -0.85(-4.50%)
Sep 28, 2018 19.20 19.46 18.83 18.90 1,391,400 -0.35(-1.82%)
Sep 27, 2018 19.11 19.72 19.07 19.25 1,344,556 +0.17(+0.89%)
Sep 26, 2018 19.82 19.87 18.89 19.08 1,680,798 -0.53(-2.70%)
Sep 25, 2018 19.28 20.67 19.27 19.61 2,859,596 +0.42(+2.19%)
Sep 24, 2018 18.72 19.29 18.25 19.19 1,555,654 +0.34(+1.80%)
Sep 21, 2018 19.32 19.71 18.75 18.85 2,973,200 -0.49(-2.53%)
Sep 20, 2018 19.22 19.61 18.85 19.34 1,722,166 +0.23(+1.20%)
Sep 19, 2018 19.07 19.61 18.79 19.11 2,628,529 +0.01(+0.05%)
Sep 18, 2018 18.28 19.40 18.21 19.10 2,348,899 +0.87(+4.77%)
Sep 17, 2018 18.45 18.68 18.02 18.23 1,838,189 -0.26(-1.41%)
Sep 14, 2018 18.46 19.04 18.41 18.49 1,885,700 +0.08(+0.43%)
Sep 13, 2018 18.57 19.09 18.32 18.41 1,457,886 -0.07(-0.38%)
Sep 12, 2018 18.33 18.57 17.80 18.48 2,316,495 +0.04(+0.22%)
Sep 11, 2018 18.57 18.73 18.13 18.44 1,362,010 -0.24(-1.28%)
Sep 10, 2018 18.64 18.90 18.31 18.68 1,880,602 +0.06(+0.32%)
Sep 07, 2018 18.17 19.09 18.17 18.62 1,743,500 -0.05(-0.27%)
Sep 06, 2018 19.16 19.40 18.40 18.67 2,482,088 -0.51(-2.66%)
Sep 05, 2018 19.57 19.64 18.92 19.18 2,411,458 -0.52(-2.64%)
Sep 04, 2018 20.23 20.35 19.51 19.70 3,455,884 -0.65(-3.19%)
Aug 31, 2018 20.35 20.35 20.35 0 -0.69(-3.28%)
Aug 30, 2018 21.00 21.58 20.56 21.04 2,469,234 -0.15(-0.71%)
Aug 29, 2018 21.05 21.41 20.90 21.19 1,483,950 +0.10(+0.47%)
Aug 28, 2018 20.85 21.78 20.82 21.09 2,299,646 +0.21(+1.01%)
Aug 27, 2018 21.00 21.54 20.74 20.88 2,435,350 -0.03(-0.14%)
Aug 24, 2018 20.70 21.10 20.59 20.91 1,514,700 +0.21(+1.01%)
Aug 23, 2018 21.00 21.55 20.54 20.70 1,797,174 -0.32(-1.52%)
Aug 22, 2018 21.42 21.46 20.56 21.02 3,501,195 -0.59(-2.73%)
Aug 21, 2018 20.34 21.73 20.23 21.61 5,761,884 +1.24(+6.09%)
Aug 20, 2018 19.08 20.73 18.97 20.37 4,805,162 +1.33(+6.99%)
Aug 17, 2018 19.19 19.24 18.68 19.04 2,302,500 -0.18(-0.94%)
Aug 16, 2018 19.07 19.69 18.96 19.22 3,318,597 +0.35(+1.85%)
Aug 15, 2018 18.99 19.50 18.28 18.87 4,370,738 -0.13(-0.68%)
Aug 14, 2018 17.95 19.23 17.87 19.00 3,704,089 +1.08(+6.03%)
Aug 13, 2018 19.50 19.80 17.87 17.92 6,673,910 -1.96(-9.86%)
Aug 10, 2018 17.90 20.00 17.87 19.88 8,266,700 +1.72(+9.47%)
Aug 09, 2018 17.78 18.70 17.23 18.16 8,481,144 +0.20(+1.11%)
Aug 08, 2018 16.20 18.70 16.15 17.96 19,145,702 +4.39(+32.35%)
Aug 07, 2018 13.43 13.74 13.24 13.57 2,437,572 +0.22(+1.65%)
Aug 06, 2018 12.79 13.42 12.73 13.35 1,625,559 +0.50(+3.89%)
Aug 03, 2018 13.19 13.26 12.62 12.85 2,085,000 -0.38(-2.87%)
Aug 02, 2018 12.67 13.32 12.56 13.23 1,858,194 +0.50(+3.93%)
Aug 01, 2018 12.32 12.90 12.31 12.73 2,060,014 +0.56(+4.60%)
Jul 31, 2018 12.46 12.69 12.02 12.17 2,067,066 -0.31(-2.48%)
Jul 30, 2018 12.30 12.61 12.20 12.48 2,289,247 +0.07(+0.56%)
Jul 27, 2018 13.07 13.22 12.00 12.41 3,808,700 -0.76(-5.77%)
Jul 26, 2018 13.16 13.81 12.43 13.17 3,445,193 -0.83(-5.93%)
Jul 25, 2018 13.91 14.41 13.89 14.00 2,352,741 +0.29(+2.12%)
Jul 24, 2018 15.51 15.64 13.58 13.71 4,291,412 -1.74(-11.26%)
Jul 23, 2018 15.00 15.51 14.75 15.45 1,409,774 +0.45(+3.00%)
Jul 20, 2018 15.02 15.15 14.94 15.00 1,460,654 -0.03(-0.20%)
Jul 19, 2018 14.96 15.20 14.85 15.03 1,378,730 +0.01(+0.07%)
Jul 18, 2018 15.09 15.29 15.00 15.02 1,314,205 -0.09(-0.60%)
Jul 17, 2018 15.09 15.25 14.92 15.11 1,540,201 -0.11(-0.72%)
Jul 16, 2018 15.40 15.61 15.15 15.22 959,622 -0.13(-0.85%)
Jul 13, 2018 15.72 15.94 15.32 15.35 1,737,875 -0.41(-2.60%)
Jul 12, 2018 14.99 15.80 14.96 15.76 2,474,272 +0.86(+5.77%)
Jul 11, 2018 14.60 14.95 14.30 14.90 1,024,459 +0.18(+1.22%)
Jul 10, 2018 15.03 15.07 14.52 14.72 2,132,996 -0.31(-2.06%)
Jul 09, 2018 14.80 15.11 14.75 15.03 1,822,047 +0.29(+1.97%)
Jul 06, 2018 14.44 14.77 14.31 14.74 1,191,219 +0.32(+2.22%)
Jul 05, 2018 14.05 14.44 14.01 14.42 896,913 +0.44(+3.15%)
Jul 03, 2018 13.98 13.98 13.98 0 -0.11(-0.78%)
Jul 02, 2018 13.74 14.10 13.39 14.09 1,387,797 +0.28(+2.03%)
Jun 29, 2018 13.62 13.97 13.62 13.81 2,176,059 +0.21(+1.54%)
Jun 28, 2018 13.32 13.77 13.26 13.60 1,461,922 +0.19(+1.42%)
Jun 27, 2018 14.04 14.30 13.38 13.41 2,251,175 -0.63(-4.49%)
Jun 26, 2018 13.98 14.41 13.96 14.04 1,326,194 +0.03(+0.21%)
Jun 25, 2018 14.18 14.26 13.45 14.01 2,418,854 -0.31(-2.16%)
Jun 22, 2018 14.30 14.65 14.18 14.32 3,737,049 +0.13(+0.92%)
Jun 21, 2018 15.03 15.34 14.11 14.19 3,040,805 -0.78(-5.21%)
Jun 20, 2018 14.40 15.11 14.39 14.97 2,710,804 +0.58(+4.03%)
Jun 19, 2018 14.54 14.54 13.89 14.39 2,024,872 -0.16(-1.10%)
Jun 18, 2018 14.25 14.56 14.07 14.55 1,370,304 +0.26(+1.82%)
Jun 15, 2018 14.43 14.47 14.29 2,052,150 -0.18(-1.24%)
Jun 14, 2018 14.44 14.69 14.07 14.47 1,492,768 +0.03(+0.21%)
Jun 13, 2018 14.55 14.93 14.32 14.44 2,046,403 -0.06(-0.41%)
Jun 12, 2018 14.41 14.99 14.29 14.50 2,712,119 +0.14(+0.97%)
Jun 11, 2018 13.87 14.49 13.80 14.36 2,179,425 +0.49(+3.53%)
Jun 08, 2018 13.85 14.18 13.68 13.87 2,243,776 -0.02(-0.14%)
Jun 07, 2018 13.93 14.01 13.60 13.89 2,180,501 -0.05(-0.36%)
Jun 06, 2018 13.94 3,361,063 -0.15(-1.06%)
Jun 05, 2018 13.08 14.12 12.99 14.09 4,936,118 +1.02(+7.80%)
Jun 04, 2018 12.57 13.23 12.48 13.07 2,749,871 +0.62(+4.98%)
Jun 01, 2018 12.37 12.59 12.20 12.45 1,395,903 +0.09(+0.73%)
May 31, 2018 12.69 12.89 12.27 12.36 1,331,278 -0.12(-0.96%)
May 30, 2018 12.14 12.51 12.11 12.48 1,259,825 +0.37(+3.06%)
May 29, 2018 11.84 12.17 11.79 12.11 1,123,044 +0.09(+0.75%)
May 25, 2018 12.02 12.02 12.02 0 -0.20(-1.64%)
May 24, 2018 12.30 12.34 11.90 12.22 1,258,858 -0.15(-1.21%)
May 23, 2018 12.30 12.42 12.10 12.37 1,190,071 +0.04(+0.32%)
May 22, 2018 12.76 12.88 12.29 12.33 1,239,780 -0.40(-3.14%)
May 21, 2018 12.70 12.96 12.70 12.73 1,251,752 +0.06(+0.47%)
May 18, 2018 12.61 12.67 12.47 12.67 1,270,533 +0.05(+0.40%)
May 17, 2018 13.06 13.12 12.53 12.62 2,772,090 -0.50(-3.81%)
May 16, 2018 12.89 13.31 12.82 13.12 3,022,829 +0.23(+1.78%)
May 15, 2018 12.11 13.46 12.04 12.89 4,701,523 +0.67(+5.48%)
May 14, 2018 12.08 12.27 11.98 12.22 2,198,252 +0.18(+1.50%)
May 11, 2018 12.54 12.62 11.96 12.04 3,279,210 -0.58(-4.60%)
May 10, 2018 12.10 12.92 11.81 12.62 5,812,606 +0.60(+4.99%)
May 09, 2018 11.03 12.09 10.95 12.02 24,892,314 +0.99(+8.98%)
May 08, 2018 10.09 11.12 10.07 11.03 4,135,108 +0.98(+9.75%)
May 07, 2018 9.900 10.23 9.700 10.05 2,490,133 +0.07(+0.70%)
May 04, 2018 9.400 10.09 9.280 9.980 2,662,430 +0.67(+7.20%)
May 03, 2018 9.950 10.04 9.000 9.310 7,331,336 -0.91(-8.90%)
May 02, 2018 10.28 10.47 10.16 10.22 2,860,376 -0.18(-1.73%)
May 01, 2018 10.00 10.44 10.00 10.40 1,528,709 +0.36(+3.59%)
Apr 30, 2018 10.26 10.45 10.01 10.04 1,868,671 -0.23(-2.24%)
Apr 27, 2018 10.70 10.83 10.21 10.27 2,095,814 -0.37(-3.48%)
Apr 26, 2018 11.11 11.22 10.43 10.64 3,219,484 -0.51(-4.57%)
Apr 25, 2018 11.15 11.20 10.81 11.15 850,159 -0.06(-0.54%)
Apr 24, 2018 11.51 11.63 10.97 11.21 1,694,872 -0.26(-2.27%)
Apr 23, 2018 11.60 11.76 11.43 11.47 906,355 -0.13(-1.12%)
Apr 20, 2018 11.64 11.83 11.56 11.60 852,101 -0.06(-0.51%)
Apr 19, 2018 11.78 11.88 11.60 11.66 872,063 -0.22(-1.85%)
Apr 18, 2018 12.00 12.14 11.83 11.88 1,449,564 -0.09(-0.75%)
Apr 17, 2018 11.98 12.19 11.92 11.97 1,237,531 +0.05(+0.42%)
Apr 16, 2018 12.00 12.13 11.88 11.92 1,446,552 -0.02(-0.17%)
Apr 13, 2018 12.05 12.06 11.72 11.94 1,514,767 -0.05(-0.42%)
Apr 12, 2018 11.80 12.25 11.75 11.99 1,666,820 +0.22(+1.87%)
Apr 11, 2018 11.70 11.91 11.61 11.77 1,081,443 +0.03(+0.26%)
Apr 10, 2018 11.53 11.94 11.53 11.74 1,861,071 +0.36(+3.16%)
Apr 09, 2018 11.30 11.63 11.24 11.38 1,242,072 +0.13(+1.16%)
Apr 06, 2018 11.22 11.37 11.05 11.25 1,391,213 -0.02(-0.18%)
Apr 05, 2018 11.31 11.41 11.16 11.27 1,349,495 +0.02(+0.18%)
Apr 04, 2018 10.98 11.29 10.67 11.25 2,103,038 -0.01(-0.09%)
Apr 03, 2018 11.20 11.44 10.98 11.26 2,002,743 +0.12(+1.08%)
Apr 02, 2018 11.48 11.55 11.04 11.14 1,654,395 -0.45(-3.88%)
Mar 29, 2018 11.59 11.59 11.59 0 +0.29(+2.57%)
Mar 28, 2018 11.42 11.58 11.16 11.30 1,600,960 -0.21(-1.82%)
Mar 27, 2018 11.57 11.78 11.35 11.51 1,393,472 -0.06(-0.52%)
Mar 26, 2018 11.66 11.82 11.29 11.57 1,748,529 +0.14(+1.22%)
Mar 23, 2018 11.62 11.80 11.31 11.43 2,014,095 -0.22(-1.89%)
Mar 22, 2018 11.80 12.01 11.61 11.65 1,559,763 -0.35(-2.92%)
Mar 21, 2018 11.99 12.25 11.86 12.00 1,822,121 -0.05(-0.41%)
Mar 20, 2018 12.03 12.23 11.83 12.05 1,274,671 -0.01(-0.08%)
Mar 19, 2018 12.28 12.57 11.79 12.06 2,702,917 -0.34(-2.74%)
Mar 16, 2018 12.98 13.10 12.40 12.40 5,006,882 -0.46(-3.58%)
Mar 15, 2018 13.00 13.70 12.75 12.86 8,151,356 +0.71(+5.84%)
Mar 14, 2018 12.03 12.53 11.96 12.15 4,366,836 +0.13(+1.08%)
Mar 13, 2018 12.03 12.14 11.91 12.02 1,561,297 +0.04(+0.33%)
Mar 12, 2018 12.01 12.17 11.90 11.98 2,170,947 -0.07(-0.58%)
Mar 09, 2018 12.10 12.25 11.97 12.05 2,033,996 +0.01(+0.08%)
Mar 08, 2018 11.91 12.20 11.91 12.04 1,829,528 +0.10(+0.84%)
Mar 07, 2018 11.68 11.94 4,401,398 -0.48(-3.86%)
Mar 06, 2018 12.30 12.57 12.06 12.42 3,841,041 -0.16(-1.27%)
Mar 05, 2018 11.36 12.87 11.30 12.58 5,734,755 +1.10(+9.58%)
Mar 02, 2018 10.60 11.52 10.30 11.48 4,327,337 +0.74(+6.89%)
Mar 01, 2018 11.42 11.58 10.60 10.74 11,929,100 +1.24(+13.05%)
Feb 28, 2018 9.940 10.10 9.430 9.500 4,508,312 -0.62(-6.13%)
Feb 27, 2018 10.38 10.61 10.06 10.12 2,505,296 -0.26(-2.50%)
Feb 26, 2018 10.20 10.56 10.20 10.38 2,763,662 +0.24(+2.37%)
Feb 23, 2018 10.05 10.29 9.900 10.14 1,380,682 +0.15(+1.50%)
Feb 22, 2018 9.835 9.990 1,665,153 -0.10(-0.99%)
Feb 21, 2018 10.15 10.43 10.09 10.09 1,573,852 -0.06(-0.59%)
Feb 20, 2018 10.06 10.38 10.01 10.15 2,173,838 +0.00(+0.00%)
Feb 16, 2018 10.15 10.15 10.15 0 -0.07(-0.68%)
Feb 15, 2018 10.20 10.57 10.11 10.22 2,573,648 +0.07(+0.69%)
Feb 14, 2018 10.00 10.20 9.955 10.15 2,060,869 +0.06(+0.59%)
Feb 13, 2018 9.820 10.29 9.810 10.09 1,619,003 +0.17(+1.71%)
Feb 12, 2018 9.750 10.19 9.600 9.920 2,237,250 +0.24(+2.48%)
Feb 09, 2018 9.710 9.780 9.380 9.680 2,435,519 -0.14(-1.43%)
Feb 08, 2018 10.26 10.65 9.820 9.820 3,583,370 -0.50(-4.84%)
Feb 07, 2018 9.620 10.42 9.590 10.32 3,866,871 +0.62(+6.39%)
Feb 06, 2018 8.920 9.760 8.880 9.700 2,556,785 +0.57(+6.24%)
Feb 05, 2018 9.500 9.610 8.990 9.130 2,408,856 -0.50(-5.19%)
Feb 02, 2018 10.24 10.30 9.520 9.630 3,380,843 -0.61(-5.96%)
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.