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 )

3.550 +0.090 (+2.60%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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, 2020 11.27 11.31 10.88 10.89 1,469,600 -0.40(-3.54%)
Jan 30, 2020 11.15 11.33 11.07 11.29 1,342,951 +0.02(+0.18%)
Jan 29, 2020 11.38 11.56 11.04 11.27 1,893,076 +0.02(+0.18%)
Jan 28, 2020 10.47 11.27 10.45 11.25 2,132,303 +0.17(+1.53%)
Jan 27, 2020 11.14 11.31 10.84 11.08 1,702,210 -0.30(-2.64%)
Jan 24, 2020 11.77 11.98 11.20 11.38 2,779,100 -0.37(-3.15%)
Jan 23, 2020 11.50 11.92 11.29 11.75 4,917,413 +0.31(+2.71%)
Jan 22, 2020 11.31 11.75 11.31 11.44 2,166,597 +0.23(+2.05%)
Jan 21, 2020 11.40 11.40 11.04 11.21 2,751,517 -0.20(-1.75%)
Jan 17, 2020 11.82 11.95 11.38 11.41 2,431,500 -0.42(-3.55%)
Jan 16, 2020 11.32 11.85 11.25 11.83 3,041,698 -0.07(-0.59%)
Jan 15, 2020 11.56 12.11 11.56 11.90 3,105,643 +0.30(+2.59%)
Jan 14, 2020 11.29 11.79 10.87 11.60 3,729,265 +0.38(+3.39%)
Jan 13, 2020 10.69 11.33 10.60 11.22 4,719,593 +1.23(+12.31%)
Jan 10, 2020 9.870 10.04 9.620 9.990 1,813,000 +0.22(+2.25%)
Jan 09, 2020 9.810 10.05 9.610 9.770 2,759,043 -0.02(-0.20%)
Jan 08, 2020 9.030 9.990 9.000 9.790 4,933,249 +0.98(+11.12%)
Jan 07, 2020 8.570 8.890 8.540 8.810 1,441,049 +0.20(+2.32%)
Jan 06, 2020 8.510 8.680 8.430 8.610 829,809 +0.05(+0.58%)
Jan 03, 2020 8.590 8.645 8.490 8.560 1,146,600 -0.14(-1.61%)
Jan 02, 2020 8.870 8.885 8.570 8.700 1,337,206 -0.05(-0.57%)
Dec 31, 2019 8.620 8.860 8.605 8.750 1,171,700 +0.09(+1.04%)
Dec 30, 2019 8.920 8.970 8.600 8.660 1,558,691 -0.29(-3.24%)
Dec 27, 2019 9.000 9.150 8.920 8.950 859,100 -0.02(-0.22%)
Dec 26, 2019 8.970 9.070 8.900 8.970 646,335 +0.01(+0.11%)
Dec 24, 2019 8.950 9.030 8.900 8.960 353,000 -0.02(-0.22%)
Dec 23, 2019 8.870 8.990 8.750 8.980 914,061 +0.09(+1.01%)
Dec 20, 2019 9.170 9.190 8.890 8.890 1,669,400 -0.23(-2.52%)
Dec 19, 2019 9.330 9.405 9.040 9.120 1,272,261 -0.27(-2.88%)
Dec 18, 2019 8.770 9.480 8.720 9.390 1,808,822 +0.62(+7.07%)
Dec 17, 2019 8.770 8.780 8.580 8.770 1,201,996 -0.01(-0.11%)
Dec 16, 2019 8.870 8.940 8.740 8.780 1,175,745 -0.05(-0.57%)
Dec 13, 2019 8.840 8.992 8.730 8.830 973,600 -0.09(-1.01%)
Dec 12, 2019 8.720 8.970 8.700 8.920 817,219 +0.19(+2.18%)
Dec 11, 2019 8.650 8.830 8.650 8.730 708,139 +0.09(+1.04%)
Dec 10, 2019 8.550 8.690 8.520 8.640 874,912 +0.04(+0.47%)
Dec 09, 2019 8.470 8.745 8.390 8.600 1,200,180 +0.05(+0.58%)
Dec 06, 2019 8.490 8.770 8.460 8.550 1,250,000 +0.13(+1.54%)
Dec 05, 2019 8.400 8.600 8.360 8.420 1,073,034 +0.06(+0.72%)
Dec 04, 2019 8.370 8.640 8.330 8.360 1,274,985 +0.03(+0.36%)
Dec 03, 2019 8.500 8.500 8.300 8.330 1,206,358 -0.22(-2.57%)
Dec 02, 2019 8.550 8.790 8.480 8.550 1,376,994 +0.06(+0.71%)
Nov 29, 2019 8.400 8.535 8.280 8.490 770,700 +0.05(+0.59%)
Nov 27, 2019 8.610 8.695 8.420 8.440 1,284,600 -0.16(-1.86%)
Nov 26, 2019 9.070 9.190 8.600 8.600 1,424,793 -0.41(-4.55%)
Nov 25, 2019 8.830 9.090 8.775 9.010 1,064,778 +0.26(+2.97%)
Nov 22, 2019 8.610 8.860 8.600 8.750 1,075,200 +0.13(+1.51%)
Nov 21, 2019 8.630 8.650 8.420 8.620 1,457,440 +0.06(+0.70%)
Nov 20, 2019 8.620 8.690 8.450 8.560 1,202,969 -0.10(-1.15%)
Nov 19, 2019 8.770 8.840 8.470 8.660 1,244,007 -0.10(-1.14%)
Nov 18, 2019 8.950 9.000 8.750 8.760 826,608 -0.23(-2.56%)
Nov 15, 2019 9.000 9.050 8.830 8.990 971,100 +0.04(+0.45%)
Nov 14, 2019 9.130 9.240 8.920 8.950 1,068,717 -0.22(-2.40%)
Nov 13, 2019 9.200 9.320 9.030 9.170 983,668 -0.23(-2.45%)
Nov 12, 2019 9.370 9.570 9.320 9.400 802,937 +0.04(+0.43%)
Nov 11, 2019 9.340 9.510 9.230 9.360 1,061,923 -0.06(-0.64%)
Nov 08, 2019 9.560 9.586 9.270 9.420 1,733,800 -0.21(-2.18%)
Nov 07, 2019 9.740 9.770 9.610 9.630 1,365,703 -0.02(-0.21%)
Nov 06, 2019 9.620 9.760 9.550 9.650 1,993,191 -0.05(-0.52%)
Nov 05, 2019 9.780 9.800 9.660 9.700 2,231,595 -0.03(-0.31%)
Nov 04, 2019 9.710 9.800 9.570 9.730 2,441,162 +0.14(+1.46%)
Nov 01, 2019 9.510 9.700 9.460 9.590 3,950,000 +0.10(+1.05%)
Oct 31, 2019 8.500 9.540 8.300 9.490 5,270,482 +0.74(+8.46%)
Oct 30, 2019 8.730 8.810 8.440 8.750 2,318,255 -0.01(-0.11%)
Oct 29, 2019 9.010 9.020 8.740 8.760 1,664,200 -0.17(-1.90%)
Oct 28, 2019 8.670 9.020 8.670 8.930 2,332,045 +0.30(+3.48%)
Oct 25, 2019 8.600 8.710 8.560 8.630 1,630,100 +0.02(+0.23%)
Oct 24, 2019 8.660 8.815 8.580 8.610 1,488,769 -0.04(-0.46%)
Oct 23, 2019 8.560 8.675 8.470 8.650 1,005,249 +0.11(+1.29%)
Oct 22, 2019 8.330 8.610 8.210 8.540 854,449 +0.22(+2.64%)
Oct 21, 2019 8.330 8.520 8.230 8.320 1,088,578 +0.05(+0.60%)
Oct 18, 2019 8.330 8.380 8.140 8.270 784,000 -0.07(-0.84%)
Oct 17, 2019 8.100 8.360 8.080 8.340 928,764 +0.20(+2.46%)
Oct 16, 2019 7.990 8.205 7.920 8.140 932,449 +0.14(+1.75%)
Oct 15, 2019 7.940 8.090 7.790 8.000 1,378,154 +0.04(+0.50%)
Oct 14, 2019 7.920 7.980 7.795 7.960 752,446 +0.06(+0.76%)
Oct 11, 2019 7.780 8.095 7.750 7.900 1,395,100 +0.10(+1.28%)
Oct 10, 2019 7.720 7.835 7.640 7.800 667,844 +0.10(+1.30%)
Oct 09, 2019 7.640 7.775 7.530 7.700 807,101 +0.16(+2.12%)
Oct 08, 2019 7.660 7.676 7.430 7.540 1,011,095 -0.22(-2.84%)
Oct 07, 2019 7.820 7.950 7.710 7.760 928,099 -0.10(-1.27%)
Oct 04, 2019 7.960 8.020 7.800 7.860 532,500 -0.05(-0.63%)
Oct 03, 2019 7.770 7.930 7.560 7.910 1,329,502 +0.07(+0.89%)
Oct 02, 2019 7.880 7.970 7.760 7.840 1,093,563 -0.09(-1.13%)
Oct 01, 2019 8.210 8.400 7.890 7.930 994,443 -0.22(-2.70%)
Sep 30, 2019 8.130 8.250 8.030 8.150 893,930 +0.06(+0.74%)
Sep 27, 2019 7.900 8.270 7.900 8.090 1,363,800 +0.21(+2.66%)
Sep 26, 2019 8.080 8.084 7.750 7.880 904,147 -0.22(-2.72%)
Sep 25, 2019 8.000 8.150 7.920 8.100 982,653 +0.07(+0.87%)
Sep 24, 2019 8.490 8.490 7.980 8.030 1,281,370 -0.42(-4.97%)
Sep 23, 2019 8.390 8.540 8.320 8.450 1,033,493 +0.05(+0.60%)
Sep 20, 2019 8.310 8.430 8.230 8.400 1,984,000 +0.06(+0.72%)
Sep 19, 2019 8.440 8.590 8.340 8.340 865,083 -0.08(-0.95%)
Sep 18, 2019 8.660 8.730 8.340 8.420 1,087,519 -0.23(-2.66%)
Sep 17, 2019 8.570 8.735 8.480 8.650 1,098,076 -0.02(-0.23%)
Sep 16, 2019 8.500 8.775 8.418 8.670 1,142,120 +0.18(+2.12%)
Sep 13, 2019 8.500 8.700 8.460 8.490 1,417,500 +0.00(+0.00%)
Sep 12, 2019 8.420 8.590 8.240 8.490 1,533,907 +0.07(+0.83%)
Sep 11, 2019 8.120 8.490 8.000 8.420 1,660,624 +0.35(+4.34%)
Sep 10, 2019 7.660 8.140 7.580 8.070 2,148,687 +0.39(+5.08%)
Sep 09, 2019 7.480 7.710 7.450 7.680 1,333,736 +0.24(+3.23%)
Sep 06, 2019 7.400 7.520 7.260 7.440 1,019,100 +0.07(+0.95%)
Sep 05, 2019 7.250 7.530 7.190 7.370 1,669,815 +0.20(+2.79%)
Sep 04, 2019 6.980 7.300 6.970 7.170 1,615,782 +0.25(+3.61%)
Sep 03, 2019 6.920 7.000 6.790 6.920 1,001,116 -0.08(-1.14%)
Aug 30, 2019 6.950 7.120 6.900 7.000 785,600 +0.12(+1.74%)
Aug 29, 2019 6.810 7.100 6.810 6.880 968,177 +0.19(+2.84%)
Aug 28, 2019 6.580 6.800 6.520 6.690 1,114,216 +0.07(+1.06%)
Aug 27, 2019 6.740 6.790 6.560 6.620 1,106,799 -0.13(-1.93%)
Aug 26, 2019 6.940 6.950 6.720 6.750 785,256 -0.10(-1.46%)
Aug 23, 2019 6.930 7.010 6.785 6.850 1,362,900 -0.15(-2.14%)
Aug 22, 2019 6.880 7.070 6.880 7.000 1,028,144 +0.12(+1.74%)
Aug 21, 2019 6.960 6.990 6.810 6.880 1,017,020 +0.01(+0.15%)
Aug 20, 2019 6.970 7.010 6.710 6.870 1,630,420 -0.11(-1.58%)
Aug 19, 2019 7.000 7.170 6.940 6.980 1,434,402 +0.15(+2.20%)
Aug 16, 2019 6.550 6.890 6.550 6.830 1,576,200 +0.28(+4.27%)
Aug 15, 2019 6.790 6.810 6.465 6.550 1,645,471 -0.22(-3.25%)
Aug 14, 2019 6.930 7.000 6.630 6.770 1,781,559 -0.23(-3.29%)
Aug 13, 2019 7.030 7.270 6.980 7.000 1,228,018 -0.05(-0.71%)
Aug 12, 2019 7.050 7.130 6.880 7.050 1,215,627 -0.06(-0.84%)
Aug 09, 2019 7.000 7.420 6.950 7.110 1,870,900 +0.11(+1.57%)
Aug 08, 2019 6.810 7.440 6.800 7.000 6,091,560 -1.15(-14.11%)
Aug 07, 2019 8.090 8.270 7.840 8.150 2,458,956 -0.02(-0.24%)
Aug 06, 2019 8.310 8.400 8.080 8.170 1,207,066 -0.07(-0.85%)
Aug 05, 2019 8.340 8.340 8.050 8.240 1,808,646 -0.22(-2.60%)
Aug 02, 2019 8.660 8.680 8.365 8.460 1,328,100 -0.30(-3.42%)
Aug 01, 2019 9.000 9.080 8.620 8.760 1,645,242 -0.26(-2.88%)
Jul 31, 2019 9.140 9.370 9.000 9.020 1,746,730 -0.20(-2.17%)
Jul 30, 2019 8.940 9.220 8.800 9.220 1,350,121 +0.22(+2.44%)
Jul 29, 2019 9.020 9.070 8.840 9.000 932,606 -0.07(-0.77%)
Jul 26, 2019 8.770 9.130 8.760 9.070 1,260,800 +0.32(+3.66%)
Jul 25, 2019 8.830 9.130 8.740 8.750 1,346,897 -0.36(-3.95%)
Jul 24, 2019 8.580 9.140 8.580 9.110 1,590,836 +0.50(+5.81%)
Jul 23, 2019 8.790 8.890 8.580 8.610 1,248,007 -0.15(-1.71%)
Jul 22, 2019 8.810 8.950 8.730 8.760 1,369,039 +0.02(+0.23%)
Jul 19, 2019 8.770 8.860 8.725 8.740 956,500 -0.03(-0.34%)
Jul 18, 2019 8.920 8.955 8.760 8.770 1,118,074 -0.18(-2.01%)
Jul 17, 2019 8.860 9.050 8.825 8.950 1,165,411 +0.09(+1.02%)
Jul 16, 2019 8.890 9.040 8.740 8.860 861,943 -0.03(-0.34%)
Jul 15, 2019 8.790 8.900 8.690 8.890 916,469 +0.11(+1.25%)
Jul 12, 2019 9.010 9.020 8.360 8.780 2,176,000 -0.27(-2.98%)
Jul 11, 2019 9.130 9.200 8.844 9.050 1,135,402 -0.03(-0.33%)
Jul 10, 2019 9.200 9.230 8.870 9.080 893,365 -0.03(-0.33%)
Jul 09, 2019 8.900 9.180 8.890 9.110 1,264,157 +0.17(+1.90%)
Jul 08, 2019 8.820 8.940 8.670 8.940 817,975 +0.02(+0.22%)
Jul 05, 2019 8.950 9.000 8.750 8.920 1,184,000 -0.10(-1.11%)
Jul 03, 2019 8.900 9.045 8.830 9.020 594,300 +0.10(+1.12%)
Jul 02, 2019 9.080 9.200 8.750 8.920 1,271,180 -0.17(-1.87%)
Jul 01, 2019 9.230 9.380 8.930 9.090 1,499,477 -0.01(-0.11%)
Jun 28, 2019 8.810 9.178 8.810 9.100 2,538,600 +0.30(+3.41%)
Jun 27, 2019 8.820 9.000 8.700 8.800 1,059,640 -0.01(-0.11%)
Jun 26, 2019 8.700 8.900 8.650 8.810 1,066,299 +0.15(+1.73%)
Jun 25, 2019 8.500 8.870 8.500 8.660 1,492,720 +0.17(+2.00%)
Jun 24, 2019 9.130 9.190 8.410 8.490 2,373,371 -0.46(-5.14%)
Jun 21, 2019 8.400 8.990 8.380 8.950 5,165,900 +0.49(+5.79%)
Jun 20, 2019 8.400 8.530 8.350 8.460 889,698 +0.12(+1.44%)
Jun 19, 2019 8.370 8.400 8.220 8.340 785,510 -0.01(-0.12%)
Jun 18, 2019 8.220 8.490 8.200 8.350 1,104,790 +0.19(+2.33%)
Jun 17, 2019 8.080 8.280 8.030 8.160 1,701,495 +0.11(+1.37%)
Jun 14, 2019 8.160 8.190 7.970 8.050 1,263,000 -0.17(-2.07%)
Jun 13, 2019 8.010 8.230 8.010 8.220 1,259,232 +0.25(+3.14%)
Jun 12, 2019 7.870 8.240 7.870 7.970 1,704,276 +0.12(+1.53%)
Jun 11, 2019 8.440 8.450 7.810 7.850 3,769,334 -0.51(-6.10%)
Jun 10, 2019 8.550 8.730 8.320 8.360 1,306,505 -0.13(-1.53%)
Jun 07, 2019 8.530 8.580 8.444 8.490 1,512,400 +0.01(+0.12%)
Jun 06, 2019 8.510 8.550 8.315 8.480 976,158 -0.03(-0.35%)
Jun 05, 2019 8.600 8.636 8.385 8.510 1,716,515 -0.04(-0.47%)
Jun 04, 2019 8.300 8.550 8.235 8.550 1,649,062 +0.36(+4.40%)
Jun 03, 2019 8.100 8.280 8.080 8.190 1,691,222 +0.10(+1.24%)
May 31, 2019 8.050 8.110 8.000 8.090 1,188,000 -0.11(-1.34%)
May 30, 2019 8.120 8.300 8.080 8.200 780,635 +0.08(+0.99%)
May 29, 2019 8.150 8.200 8.040 8.120 1,200,717 -0.03(-0.37%)
May 28, 2019 8.350 8.360 8.100 8.150 1,268,417 -0.22(-2.63%)
May 24, 2019 8.330 8.400 8.260 8.370 851,900 +0.08(+0.97%)
May 23, 2019 8.480 8.480 8.230 8.290 1,516,118 -0.34(-3.94%)
May 22, 2019 8.630 8.750 8.500 8.630 1,253,589 -0.10(-1.15%)
May 21, 2019 8.580 8.770 8.580 8.730 1,261,517 +0.24(+2.83%)
May 20, 2019 8.750 8.780 8.430 8.490 1,799,222 -0.28(-3.19%)
May 17, 2019 8.640 8.850 8.630 8.770 1,668,300 -0.01(-0.11%)
May 16, 2019 8.690 8.860 8.650 8.780 1,394,705 +0.07(+0.80%)
May 15, 2019 8.600 8.810 8.520 8.710 2,252,362 +0.21(+2.47%)
May 14, 2019 8.280 8.510 8.210 8.500 1,943,180 +0.24(+2.91%)
May 13, 2019 8.430 8.500 8.070 8.260 3,148,472 -0.45(-5.17%)
May 10, 2019 8.550 8.800 8.350 8.710 3,453,700 +0.31(+3.69%)
May 09, 2019 8.570 8.580 8.130 8.400 4,971,372 -0.20(-2.33%)
May 08, 2019 8.700 8.760 7.950 8.600 11,658,605 -1.99(-18.79%)
May 07, 2019 11.00 11.04 10.50 10.59 2,624,338 -0.46(-4.16%)
May 06, 2019 10.93 11.16 10.82 11.05 2,071,780 -0.10(-0.90%)
May 03, 2019 10.78 11.25 10.68 11.15 1,559,600 +0.47(+4.40%)
May 02, 2019 10.65 10.79 10.50 10.68 1,501,928 +0.05(+0.47%)
May 01, 2019 10.71 10.79 10.56 10.63 1,927,241 -0.01(-0.09%)
Apr 30, 2019 10.80 10.83 10.39 10.64 2,294,291 -0.11(-1.02%)
Apr 29, 2019 10.82 11.02 10.73 10.75 1,728,320 -0.09(-0.83%)
Apr 26, 2019 10.83 10.87 10.68 10.84 1,047,800 +0.00(+0.00%)
Apr 25, 2019 10.94 11.00 10.75 10.84 1,028,769 -0.19(-1.72%)
Apr 24, 2019 11.16 11.16 10.99 11.03 656,189 -0.08(-0.72%)
Apr 23, 2019 10.86 11.22 10.79 11.11 1,197,795 +0.29(+2.68%)
Apr 22, 2019 10.82 10.95 10.67 10.82 1,227,737 -0.07(-0.64%)
Apr 18, 2019 10.99 11.07 10.85 10.89 793,900 -0.11(-1.00%)
Apr 17, 2019 11.11 11.24 10.87 11.00 1,156,569 -0.08(-0.72%)
Apr 16, 2019 10.95 11.10 10.87 11.08 971,015 +0.19(+1.74%)
Apr 15, 2019 10.94 10.97 10.74 10.89 881,664 +0.02(+0.18%)
Apr 12, 2019 10.97 11.03 10.85 10.87 844,300 +0.02(+0.18%)
Apr 11, 2019 10.90 11.05 10.83 10.85 997,749 -0.06(-0.55%)
Apr 10, 2019 10.90 10.96 10.74 10.91 1,005,201 +0.00(+0.00%)
Apr 09, 2019 10.99 11.03 10.84 10.91 907,765 -0.12(-1.09%)
Apr 08, 2019 11.06 11.12 10.92 11.03 774,754 -0.08(-0.72%)
Apr 05, 2019 11.15 11.26 11.00 11.11 892,500 +0.01(+0.09%)
Apr 04, 2019 11.27 11.27 11.00 11.10 1,014,060 -0.12(-1.07%)
Apr 03, 2019 11.00 11.36 10.99 11.22 1,486,096 +0.30(+2.75%)
Apr 02, 2019 10.96 11.06 10.84 10.92 1,524,524 -0.03(-0.27%)
Apr 01, 2019 10.80 10.97 10.73 10.95 1,449,891 +0.19(+1.77%)
Mar 29, 2019 10.77 10.85 10.63 10.76 1,235,500 +0.10(+0.94%)
Mar 28, 2019 10.63 10.73 10.47 10.66 829,208 +0.02(+0.19%)
Mar 27, 2019 10.79 10.88 10.49 10.64 775,685 -0.13(-1.21%)
Mar 26, 2019 10.79 10.91 10.65 10.77 1,037,187 +0.06(+0.56%)
Mar 25, 2019 10.89 10.92 10.37 10.71 1,438,604 -0.19(-1.74%)
Mar 22, 2019 11.33 11.54 10.84 10.90 2,509,900 -0.49(-4.30%)
Mar 21, 2019 11.19 11.50 11.13 11.39 1,892,682 +0.16(+1.42%)
Mar 20, 2019 11.30 11.34 10.95 11.23 1,355,034 -0.07(-0.62%)
Mar 19, 2019 11.37 11.45 11.19 11.30 1,102,228 -0.02(-0.18%)
Mar 18, 2019 11.30 11.36 11.00 11.32 1,341,029 +0.07(+0.62%)
Mar 15, 2019 11.29 11.30 11.03 11.25 1,928,700 +0.01(+0.09%)
Mar 14, 2019 11.39 11.49 11.09 11.24 1,011,968 -0.13(-1.14%)
Mar 13, 2019 11.32 11.59 11.30 11.37 1,348,020 +0.09(+0.80%)
Mar 12, 2019 11.18 11.31 11.03 11.28 913,213 +0.12(+1.08%)
Mar 11, 2019 11.00 11.23 10.76 11.16 1,883,981 +0.23(+2.10%)
Mar 08, 2019 10.83 11.05 10.50 10.93 1,680,300 +0.03(+0.28%)
Mar 07, 2019 11.18 11.20 10.76 10.90 2,579,798 -0.43(-3.80%)
Mar 06, 2019 11.60 11.68 11.26 11.33 2,333,663 -0.34(-2.91%)
Mar 05, 2019 11.52 11.79 11.44 11.67 2,077,810 +0.11(+0.95%)
Mar 04, 2019 12.28 12.38 11.36 11.56 5,938,869 -0.58(-4.78%)
Mar 01, 2019 14.43 14.50 12.00 12.14 7,414,500 -1.98(-14.02%)
Feb 28, 2019 14.28 14.29 13.61 14.12 3,113,225 -0.11(-0.77%)
Feb 27, 2019 14.11 14.27 13.93 14.23 1,162,376 +0.06(+0.42%)
Feb 26, 2019 14.00 14.22 13.90 14.17 1,061,064 +0.08(+0.57%)
Feb 25, 2019 13.95 14.29 13.88 14.09 889,831 +0.25(+1.81%)
Feb 22, 2019 13.80 13.96 13.67 13.84 911,500 +0.05(+0.36%)
Feb 21, 2019 14.02 14.16 13.69 13.79 1,393,192 -0.22(-1.57%)
Feb 20, 2019 13.82 14.02 13.79 14.01 1,111,420 +0.19(+1.37%)
Feb 19, 2019 13.70 13.96 13.63 13.82 1,343,946 +0.14(+1.02%)
Feb 15, 2019 13.53 13.74 13.33 13.68 1,237,100 +0.24(+1.79%)
Feb 14, 2019 13.32 13.52 13.24 13.44 925,527 +0.05(+0.37%)
Feb 13, 2019 13.41 13.65 13.26 13.39 1,013,544 +0.03(+0.22%)
Feb 12, 2019 13.11 13.45 13.03 13.36 981,347 +0.37(+2.85%)
Feb 11, 2019 12.75 13.05 12.73 12.99 811,495 +0.26(+2.04%)
Feb 08, 2019 12.44 12.74 12.42 12.73 790,200 +0.21(+1.68%)
Feb 07, 2019 12.75 12.78 12.20 12.52 1,207,479 -0.43(-3.32%)
Feb 06, 2019 12.76 13.11 12.66 12.95 887,328 +0.23(+1.81%)
Feb 05, 2019 12.81 12.94 12.65 12.72 818,715 -0.08(-0.63%)
Feb 04, 2019 12.51 12.87 12.42 12.80 900,081 +0.30(+2.40%)
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.