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 )

3.430 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 8.840 8.960 8.730 8.830 942,447 -0.10(-1.12%)
Oct 28, 2022 8.880 9.010 8.690 8.930 842,714 +0.14(+1.59%)
Oct 27, 2022 9.180 9.190 8.765 8.790 1,276,544 -0.28(-3.09%)
Oct 26, 2022 9.100 9.400 9.010 9.070 1,100,996 -0.03(-0.33%)
Oct 25, 2022 8.630 9.230 8.610 9.100 1,224,464 +0.54(+6.31%)
Oct 24, 2022 8.600 8.630 8.260 8.560 761,735 +0.01(+0.12%)
Oct 21, 2022 8.170 8.550 8.020 8.550 839,414 +0.37(+4.52%)
Oct 20, 2022 8.320 8.610 8.140 8.180 724,672 -0.16(-1.92%)
Oct 19, 2022 8.460 8.550 8.270 8.340 688,089 -0.26(-3.02%)
Oct 18, 2022 8.750 8.930 8.430 8.600 862,186 +0.18(+2.14%)
Oct 17, 2022 8.240 8.500 8.230 8.420 941,134 +0.47(+5.91%)
Oct 14, 2022 8.380 8.440 7.940 7.950 739,816 -0.35(-4.22%)
Oct 13, 2022 7.730 8.330 7.605 8.300 1,280,184 +0.26(+3.23%)
Oct 12, 2022 8.170 8.230 7.950 8.040 901,371 -0.09(-1.11%)
Oct 11, 2022 8.250 8.340 7.940 8.130 1,214,004 -0.20(-2.40%)
Oct 10, 2022 8.500 8.560 8.230 8.330 970,340 -0.11(-1.30%)
Oct 07, 2022 8.860 8.930 8.390 8.440 1,109,579 -0.67(-7.35%)
Oct 06, 2022 9.130 9.340 8.921 9.110 875,948 -0.05(-0.55%)
Oct 05, 2022 8.680 9.190 8.640 9.160 1,369,295 +0.24(+2.69%)
Oct 04, 2022 8.790 8.990 8.690 8.920 1,232,367 +0.39(+4.57%)
Oct 03, 2022 8.170 8.685 8.130 8.530 1,444,684 +0.55(+6.89%)
Sep 30, 2022 8.440 8.560 7.980 7.980 3,108,839 -0.44(-5.23%)
Sep 29, 2022 8.440 8.557 8.220 8.420 1,144,733 -0.27(-3.11%)
Sep 28, 2022 8.190 8.830 8.180 8.690 1,676,651 +0.49(+5.98%)
Sep 27, 2022 8.080 8.330 8.010 8.200 1,199,946 +0.30(+3.80%)
Sep 26, 2022 8.000 8.380 7.900 7.900 1,163,892 -0.10(-1.25%)
Sep 23, 2022 8.100 8.220 7.800 8.000 1,677,115 -0.31(-3.73%)
Sep 22, 2022 8.750 8.770 8.270 8.310 1,253,880 -0.51(-5.78%)
Sep 21, 2022 8.880 9.170 8.790 8.820 1,137,742 +0.02(+0.23%)
Sep 20, 2022 8.850 8.995 8.800 8.800 928,118 -0.20(-2.22%)
Sep 19, 2022 8.850 9.090 8.820 9.000 918,983 -0.03(-0.33%)
Sep 16, 2022 9.070 9.125 8.860 9.030 2,874,475 -0.15(-1.63%)
Sep 15, 2022 9.430 9.620 9.120 9.180 1,444,383 -0.35(-3.67%)
Sep 14, 2022 9.630 9.690 9.390 9.530 886,009 -0.13(-1.35%)
Sep 13, 2022 9.800 9.900 9.610 9.660 1,139,759 -0.57(-5.57%)
Sep 12, 2022 10.15 10.34 10.06 10.23 970,863 +0.12(+1.19%)
Sep 09, 2022 10.00 10.14 10.00 10.11 1,480,106 +0.30(+3.06%)
Sep 08, 2022 9.480 9.820 9.390 9.810 1,110,529 +0.23(+2.40%)
Sep 07, 2022 9.330 9.660 9.330 9.580 1,119,549 +0.19(+2.02%)
Sep 06, 2022 9.600 9.760 9.360 9.390 1,155,557 -0.26(-2.69%)
Sep 02, 2022 10.43 10.50 9.625 9.650 1,409,503 -0.14(-1.43%)
Sep 01, 2022 10.00 10.00 9.560 9.790 1,122,991 -0.34(-3.36%)
Aug 31, 2022 10.25 10.28 10.04 10.13 1,229,272 +0.04(+0.40%)
Aug 30, 2022 10.40 10.43 10.01 10.09 862,574 -0.17(-1.66%)
Aug 29, 2022 10.19 10.42 10.11 10.26 984,285 -0.09(-0.87%)
Aug 26, 2022 10.66 10.79 10.26 10.35 1,051,649 -0.29(-2.73%)
Aug 25, 2022 10.54 10.69 10.46 10.64 907,723 +0.27(+2.60%)
Aug 24, 2022 10.21 10.64 10.11 10.37 981,892 +0.17(+1.67%)
Aug 23, 2022 10.55 10.64 10.20 10.20 1,026,853 -0.37(-3.50%)
Aug 22, 2022 10.82 10.97 10.55 10.57 1,109,313 -0.54(-4.86%)
Aug 19, 2022 11.41 11.52 11.11 11.11 1,345,966 -0.58(-4.96%)
Aug 18, 2022 11.46 11.69 11.27 11.69 871,443 +0.25(+2.19%)
Aug 17, 2022 11.75 11.91 11.44 11.44 1,152,111 -0.78(-6.38%)
Aug 16, 2022 12.43 12.49 12.02 12.22 1,047,659 -0.26(-2.08%)
Aug 15, 2022 12.24 12.62 12.20 12.48 1,033,238 +0.08(+0.65%)
Aug 12, 2022 12.24 12.41 12.03 12.40 1,052,721 +0.28(+2.31%)
Aug 11, 2022 12.10 13.01 12.06 12.12 2,230,914 +0.29(+2.45%)
Aug 10, 2022 11.56 11.83 11.08 11.83 3,215,562 +0.57(+5.06%)
Aug 09, 2022 11.59 12.03 10.67 11.26 4,683,757 -1.98(-14.95%)
Aug 08, 2022 12.70 13.52 12.66 13.24 2,959,394 +0.63(+5.00%)
Aug 05, 2022 12.09 12.61 11.88 12.61 1,341,241 +0.24(+1.94%)
Aug 04, 2022 12.40 12.45 12.04 12.37 1,402,401 +0.01(+0.08%)
Aug 03, 2022 11.79 12.40 11.79 12.36 1,811,293 +0.45(+3.78%)
Aug 02, 2022 11.43 11.97 11.41 11.91 1,090,627 +0.32(+2.76%)
Aug 01, 2022 11.36 11.69 11.16 11.59 1,035,023 +0.15(+1.31%)
Jul 29, 2022 11.47 11.47 11.11 11.44 1,106,957 +0.02(+0.18%)
Jul 28, 2022 10.67 11.44 10.52 11.42 1,559,689 +0.81(+7.63%)
Jul 27, 2022 10.18 10.70 10.09 10.61 1,164,507 +0.59(+5.89%)
Jul 26, 2022 10.26 10.32 10.00 10.02 901,211 -0.41(-3.93%)
Jul 25, 2022 10.66 10.71 10.35 10.43 959,867 -0.23(-2.16%)
Jul 22, 2022 11.22 11.22 10.50 10.66 865,820 -0.51(-4.57%)
Jul 21, 2022 10.96 11.18 10.71 11.17 1,125,056 +0.31(+2.85%)
Jul 20, 2022 10.38 10.91 10.30 10.86 1,394,374 +0.57(+5.54%)
Jul 19, 2022 9.880 10.36 9.880 10.29 1,248,418 +0.53(+5.43%)
Jul 18, 2022 10.07 10.37 9.720 9.760 1,078,988 -0.13(-1.31%)
Jul 15, 2022 9.610 9.900 9.380 9.890 1,046,870 +0.36(+3.78%)
Jul 14, 2022 9.610 9.610 9.260 9.530 873,699 -0.16(-1.65%)
Jul 13, 2022 9.380 9.720 9.310 9.690 790,252 +0.00(+0.00%)
Jul 12, 2022 9.710 9.930 9.560 9.690 812,887 +0.00(+0.00%)
Jul 11, 2022 10.09 10.12 9.640 9.690 686,170 -0.46(-4.53%)
Jul 08, 2022 9.770 10.29 9.720 10.15 1,022,509 +0.22(+2.22%)
Jul 07, 2022 9.630 9.950 9.596 9.930 926,584 +0.46(+4.86%)
Jul 06, 2022 9.890 9.990 9.390 9.470 1,243,150 -0.46(-4.63%)
Jul 05, 2022 9.420 9.940 9.230 9.930 1,358,845 +0.29(+3.01%)
Jul 01, 2022 9.660 9.890 9.510 9.640 1,171,816 -0.06(-0.62%)
Jun 30, 2022 9.620 9.830 9.400 9.700 944,247 -0.07(-0.72%)
Jun 29, 2022 10.08 10.08 9.650 9.770 969,272 -0.35(-3.46%)
Jun 28, 2022 10.38 10.57 10.06 10.12 1,309,827 -0.19(-1.84%)
Jun 27, 2022 10.64 10.70 10.23 10.31 941,051 -0.21(-2.00%)
Jun 24, 2022 10.56 10.74 10.33 10.52 4,189,210 +0.05(+0.48%)
Jun 23, 2022 9.910 10.54 9.880 10.47 1,371,637 +0.57(+5.76%)
Jun 22, 2022 9.600 10.08 9.575 9.900 1,225,063 +0.16(+1.64%)
Jun 21, 2022 9.980 10.22 9.720 9.740 1,232,102 -0.03(-0.31%)
Jun 17, 2022 9.460 9.840 9.410 9.770 3,551,312 +0.33(+3.50%)
Jun 16, 2022 9.590 9.733 9.275 9.440 1,551,614 -0.52(-5.22%)
Jun 15, 2022 9.460 10.15 9.460 9.960 1,447,215 +0.68(+7.33%)
Jun 14, 2022 9.320 9.470 9.110 9.280 1,621,675 +0.03(+0.32%)
Jun 13, 2022 9.660 9.870 9.200 9.250 2,191,041 -0.92(-9.05%)
Jun 10, 2022 10.20 10.43 9.960 10.17 1,824,340 -0.34(-3.24%)
Jun 09, 2022 10.90 10.96 10.48 10.51 1,398,574 -0.46(-4.19%)
Jun 08, 2022 10.83 11.09 10.78 10.97 1,255,421 +0.11(+1.01%)
Jun 07, 2022 10.41 10.87 10.38 10.86 992,379 +0.24(+2.26%)
Jun 06, 2022 10.92 11.12 10.52 10.62 1,266,505 -0.11(-1.03%)
Jun 03, 2022 10.75 10.80 10.51 10.73 1,150,960 -0.25(-2.28%)
Jun 02, 2022 10.52 11.00 10.47 10.98 1,126,828 +0.48(+4.57%)
Jun 01, 2022 10.91 11.10 10.43 10.50 1,322,677 -0.31(-2.87%)
May 31, 2022 11.23 11.33 10.71 10.81 1,939,012 -0.49(-4.34%)
May 27, 2022 10.78 11.34 10.70 11.30 1,425,310 +0.74(+7.01%)
May 26, 2022 10.24 10.73 10.17 10.56 1,094,103 +0.33(+3.23%)
May 25, 2022 9.900 10.33 9.880 10.23 1,535,866 +0.24(+2.40%)
May 24, 2022 10.69 10.78 9.915 9.990 2,195,764 -0.26(-2.54%)
May 23, 2022 10.29 10.37 10.00 10.25 1,440,096 -0.15(-1.44%)
May 20, 2022 10.64 10.84 9.997 10.40 1,307,064 -0.06(-0.57%)
May 19, 2022 10.10 10.72 10.03 10.46 1,526,213 +0.30(+2.95%)
May 18, 2022 10.55 10.90 10.00 10.16 2,250,998 -0.60(-5.58%)
May 17, 2022 10.56 10.88 10.45 10.76 2,311,168 +0.67(+6.64%)
May 16, 2022 10.16 10.37 9.870 10.09 1,994,941 -0.27(-2.61%)
May 13, 2022 9.970 10.44 9.900 10.36 2,128,894 +0.76(+7.92%)
May 12, 2022 8.940 10.05 8.785 9.600 2,765,785 +0.51(+5.61%)
May 11, 2022 9.920 10.54 9.080 9.090 2,527,887 -1.06(-10.44%)
May 10, 2022 9.200 10.41 9.170 10.15 4,109,013 -0.08(-0.78%)
May 09, 2022 10.70 10.92 10.19 10.23 2,321,032 -0.79(-7.17%)
May 06, 2022 11.59 11.59 10.92 11.02 2,558,700 -0.46(-4.01%)
May 05, 2022 12.10 12.10 11.20 11.48 1,359,342 -0.82(-6.67%)
May 04, 2022 11.93 12.36 11.43 12.30 1,405,046 +0.42(+3.54%)
May 03, 2022 11.88 12.18 11.76 11.88 1,257,688 +0.05(+0.42%)
May 02, 2022 11.24 11.84 11.10 11.83 1,548,978 +0.49(+4.32%)
Apr 29, 2022 11.67 12.17 11.28 11.34 1,974,681 -0.40(-3.41%)
Apr 28, 2022 11.80 12.00 11.14 11.74 3,840,793 -0.49(-4.01%)
Apr 27, 2022 12.56 12.93 12.15 12.23 1,395,821 -0.40(-3.17%)
Apr 26, 2022 13.54 13.54 12.60 12.63 1,952,546 -1.12(-8.15%)
Apr 25, 2022 13.18 13.75 13.12 13.75 1,268,339 +0.38(+2.84%)
Apr 22, 2022 14.07 14.30 13.29 13.37 1,589,519 -0.85(-5.98%)
Apr 21, 2022 14.37 14.58 13.91 14.22 2,028,415 +0.23(+1.64%)
Apr 20, 2022 14.35 14.36 13.94 13.99 785,504 -0.29(-2.03%)
Apr 19, 2022 14.01 14.69 14.01 14.28 854,908 +0.18(+1.28%)
Apr 18, 2022 14.40 14.45 14.01 14.10 813,824 -0.30(-2.08%)
Apr 14, 2022 15.10 15.12 14.40 14.40 797,425 -0.61(-4.06%)
Apr 13, 2022 14.75 15.14 14.47 15.01 800,633 +0.29(+1.97%)
Apr 12, 2022 14.97 15.38 14.65 14.72 1,120,636 -0.01(-0.07%)
Apr 11, 2022 14.80 15.13 14.55 14.73 1,097,013 -0.18(-1.21%)
Apr 08, 2022 15.38 15.38 14.87 14.91 967,280 -0.47(-3.06%)
Apr 07, 2022 15.73 16.00 15.04 15.38 1,579,101 -0.27(-1.73%)
Apr 06, 2022 16.00 16.15 15.44 15.65 1,475,813 -0.72(-4.40%)
Apr 05, 2022 17.41 17.50 16.31 16.37 1,358,525 -1.17(-6.67%)
Apr 04, 2022 17.00 17.83 17.00 17.54 1,507,547 +0.72(+4.28%)
Apr 01, 2022 16.91 17.30 16.47 16.82 1,504,543 +0.14(+0.84%)
Mar 31, 2022 17.00 17.10 16.64 16.68 1,162,476 -0.38(-2.23%)
Mar 30, 2022 17.40 17.71 16.97 17.06 1,438,022 -0.51(-2.90%)
Mar 29, 2022 16.36 17.65 16.36 17.57 1,972,872 +1.35(+8.32%)
Mar 28, 2022 16.00 16.24 15.86 16.22 1,120,786 +0.18(+1.12%)
Mar 25, 2022 16.25 16.35 15.64 16.04 1,301,719 -0.19(-1.17%)
Mar 24, 2022 15.90 16.23 15.60 16.23 1,286,988 +0.40(+2.53%)
Mar 23, 2022 15.91 16.50 15.72 15.83 1,188,933 -0.35(-2.16%)
Mar 22, 2022 15.95 16.54 15.95 16.18 1,559,693 +0.27(+1.70%)
Mar 21, 2022 16.13 16.35 15.45 15.91 1,384,499 -0.35(-2.15%)
Mar 18, 2022 15.30 16.32 15.29 16.26 2,903,159 +0.92(+6.00%)
Mar 17, 2022 14.70 15.37 14.49 15.34 1,695,617 +0.53(+3.58%)
Mar 16, 2022 14.25 14.92 14.16 14.81 1,449,502 +0.85(+6.09%)
Mar 15, 2022 13.68 14.06 13.33 13.96 1,028,877 +0.31(+2.27%)
Mar 14, 2022 14.27 14.46 13.46 13.65 1,601,133 -0.79(-5.47%)
Mar 11, 2022 15.01 15.44 14.39 14.44 1,498,407 -0.51(-3.41%)
Mar 10, 2022 14.86 15.00 14.53 14.95 1,239,201 -0.33(-2.16%)
Mar 09, 2022 14.88 15.35 14.50 15.28 1,991,829 +0.73(+5.02%)
Mar 08, 2022 14.59 15.36 14.28 14.55 1,939,144 +0.09(+0.62%)
Mar 07, 2022 14.30 15.21 14.30 14.46 2,114,518 -0.15(-1.03%)
Mar 04, 2022 15.54 15.64 14.50 14.61 2,678,320 -1.20(-7.59%)
Mar 03, 2022 16.93 16.94 15.75 15.81 2,685,809 -1.20(-7.05%)
Mar 02, 2022 17.40 17.49 16.20 17.01 4,031,571 -0.25(-1.45%)
Mar 01, 2022 20.48 20.51 17.14 17.26 9,207,276 -0.56(-3.14%)
Feb 28, 2022 17.38 18.08 17.23 17.82 3,418,201 +0.38(+2.18%)
Feb 25, 2022 17.25 17.45 16.89 17.44 1,314,516 +0.18(+1.04%)
Feb 24, 2022 15.50 17.28 15.38 17.26 2,482,981 +0.82(+4.99%)
Feb 23, 2022 17.23 17.83 16.40 16.44 1,580,698 -0.65(-3.80%)
Feb 22, 2022 16.95 17.68 16.84 17.09 1,447,317 -0.50(-2.84%)
Feb 18, 2022 17.59 0 -0.68(-3.72%)
Feb 17, 2022 18.83 18.93 18.10 18.27 848,242 -0.84(-4.40%)
Feb 16, 2022 19.17 19.25 18.74 19.11 977,426 -0.27(-1.39%)
Feb 15, 2022 18.70 19.40 18.51 19.38 942,185 +1.03(+5.61%)
Feb 14, 2022 18.30 18.97 18.15 18.35 1,064,485 -0.10(-0.54%)
Feb 11, 2022 18.77 19.35 18.19 18.45 1,167,266 -0.21(-1.13%)
Feb 10, 2022 18.69 19.73 18.27 18.66 1,187,888 -0.40(-2.10%)
Feb 09, 2022 18.58 19.07 18.41 19.06 1,416,839 +0.67(+3.64%)
Feb 08, 2022 17.77 18.51 17.73 18.39 1,336,877 +0.61(+3.43%)
Feb 07, 2022 17.76 18.42 17.68 17.78 1,288,751 -0.08(-0.45%)
Feb 04, 2022 17.06 17.94 16.80 17.86 1,577,957 +0.86(+5.06%)
Feb 03, 2022 17.50 16.93 17.00 2,057,023 -1.08(-5.97%)
Feb 02, 2022 18.35 18.69 17.72 18.08 2,770,183 -0.16(-0.88%)
Feb 01, 2022 18.07 18.55 17.60 18.24 1,757,698 +0.34(+1.90%)
Jan 31, 2022 16.66 17.93 17.90 2,294,189 +1.34(+8.09%)
Jan 28, 2022 16.00 16.58 15.75 16.56 2,019,578 +0.53(+3.31%)
Jan 27, 2022 16.73 17.09 15.88 16.03 1,592,747 -0.36(-2.20%)
Jan 26, 2022 17.44 17.60 16.27 16.39 1,845,594 -0.38(-2.27%)
Jan 25, 2022 16.32 17.12 16.19 16.77 2,552,276 -0.08(-0.47%)
Jan 24, 2022 16.16 17.02 15.35 16.85 4,774,385 -0.02(-0.12%)
Jan 21, 2022 17.99 18.09 16.87 16.87 3,444,855 -1.53(-8.32%)
Jan 20, 2022 18.78 19.67 18.36 18.40 1,962,216 -0.14(-0.76%)
Jan 19, 2022 18.92 19.42 18.51 18.54 2,219,049 -0.38(-2.01%)
Jan 18, 2022 19.75 19.85 18.90 18.92 1,350,601 -0.96(-4.83%)
Jan 14, 2022 19.88 0 +0.30(+1.53%)
Jan 13, 2022 20.18 20.55 19.52 19.58 1,102,903 -0.60(-2.97%)
Jan 12, 2022 20.57 20.88 20.06 20.18 1,284,600 -0.06(-0.30%)
Jan 11, 2022 19.75 20.53 19.45 20.24 1,649,320 +0.58(+2.95%)
Jan 10, 2022 19.58 19.71 18.81 19.66 1,997,977 -0.17(-0.86%)
Jan 07, 2022 20.00 20.68 19.73 19.83 2,159,131 +0.04(+0.20%)
Jan 06, 2022 20.22 20.86 19.30 19.79 2,398,702 -0.52(-2.56%)
Jan 05, 2022 21.53 22.12 20.27 20.31 2,064,088 -1.51(-6.92%)
Jan 04, 2022 22.24 22.32 21.05 21.82 2,054,482 -0.30(-1.36%)
Jan 03, 2022 22.06 22.67 21.48 22.12 1,917,360 +0.58(+2.69%)
Dec 31, 2021 21.59 22.25 21.51 21.54 1,594,453 -0.22(-1.01%)
Dec 30, 2021 21.15 22.50 21.04 21.76 1,725,760 +0.58(+2.74%)
Dec 29, 2021 21.33 21.50 20.80 21.18 1,396,751 -0.13(-0.61%)
Dec 28, 2021 21.98 22.10 21.19 21.31 1,320,106 -0.69(-3.14%)
Dec 27, 2021 21.81 22.17 21.55 22.00 1,414,624 -0.02(-0.09%)
Dec 23, 2021 21.95 22.26 21.73 22.02 1,007,272 +0.07(+0.32%)
Dec 22, 2021 22.17 22.52 21.71 21.95 1,519,088 -0.36(-1.61%)
Dec 21, 2021 21.50 22.32 21.45 22.31 1,735,481 +0.97(+4.55%)
Dec 20, 2021 20.99 21.58 20.78 21.34 1,423,973 -0.49(-2.24%)
Dec 17, 2021 20.64 22.07 20.51 21.83 5,760,459 +1.06(+5.10%)
Dec 16, 2021 21.74 21.99 20.28 20.77 2,336,018 -0.65(-3.03%)
Dec 15, 2021 21.06 21.70 20.18 21.42 2,572,001 +0.38(+1.81%)
Dec 14, 2021 20.86 21.55 20.72 21.04 1,584,761 -0.29(-1.36%)
Dec 13, 2021 22.15 22.22 20.98 21.33 1,587,861 -0.89(-4.01%)
Dec 10, 2021 22.90 23.19 22.00 22.22 1,603,148 -0.41(-1.81%)
Dec 09, 2021 23.22 23.56 22.46 22.63 2,211,896 -0.92(-3.91%)
Dec 08, 2021 23.10 24.15 22.95 23.55 2,454,697 +0.80(+3.52%)
Dec 07, 2021 22.26 23.54 22.24 22.75 2,922,172 +1.10(+5.08%)
Dec 06, 2021 21.14 22.04 20.47 21.65 2,258,103 +0.42(+1.98%)
Dec 03, 2021 22.04 22.14 20.72 21.23 2,382,054 -0.85(-3.85%)
Dec 02, 2021 21.35 22.33 21.09 22.08 2,006,251 +0.75(+3.52%)
Dec 01, 2021 23.22 23.35 21.32 21.33 2,269,282 -1.45(-6.37%)
Nov 30, 2021 22.46 23.00 21.39 22.78 2,561,417 -0.01(-0.04%)
Nov 29, 2021 23.07 23.32 22.17 22.79 1,821,588 +0.13(+0.57%)
Nov 26, 2021 22.57 23.14 22.14 22.66 1,406,443 -0.88(-3.74%)
Nov 24, 2021 22.81 23.88 22.57 23.54 1,562,251 +0.57(+2.48%)
Nov 23, 2021 23.00 24.23 22.67 22.97 3,231,145 -0.09(-0.39%)
Nov 22, 2021 24.40 24.60 22.70 23.06 3,354,929 -1.24(-5.10%)
Nov 19, 2021 24.20 24.66 24.07 24.30 1,945,184 -0.22(-0.90%)
Nov 18, 2021 25.70 24.58 24.43 24.52 2,745,052 -1.09(-4.26%)
Nov 17, 2021 25.40 26.22 25.30 25.61 3,488,715 -0.27(-1.04%)
Nov 16, 2021 25.71 25.91 24.87 25.88 3,214,618 -0.16(-0.61%)
Nov 15, 2021 25.64 26.50 25.45 26.04 4,897,341 +0.39(+1.52%)
Nov 12, 2021 25.64 26.03 25.35 25.65 7,964,272 +0.44(+1.75%)
Nov 11, 2021 25.83 26.42 25.05 25.21 13,636,250 -2.83(-10.09%)
Nov 10, 2021 28.54 28.04 2,754,734 -0.97(-3.34%)
Nov 09, 2021 31.40 32.00 27.78 29.01 7,448,591 -4.87(-14.37%)
Nov 08, 2021 33.15 34.34 32.85 33.88 4,273,577 +1.54(+4.76%)
Nov 05, 2021 32.05 32.59 31.42 32.34 2,780,972 +0.53(+1.67%)
Nov 04, 2021 33.20 34.97 31.33 31.81 5,060,704 +0.43(+1.37%)
Nov 03, 2021 31.34 32.67 30.80 31.38 2,386,241 +0.05(+0.16%)
Nov 02, 2021 31.65 31.70 30.32 31.33 2,250,685 -0.28(-0.89%)
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.