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

Tilray Brands Inc (NQ: TLRY )

2.005 +0.055 (+2.82%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 9, 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 (%)
Mar 31, 2023 2.550 2.590 2.520 2.530 6,631,653 +0.01(+0.40%)
Mar 30, 2023 2.620 2.620 2.510 2.520 7,996,057 -0.06(-2.33%)
Mar 29, 2023 2.530 2.590 2.520 2.580 8,635,964 +0.08(+3.20%)
Mar 28, 2023 2.590 2.600 2.470 2.500 10,273,961 -0.11(-4.21%)
Mar 27, 2023 2.620 2.640 2.540 2.610 6,960,085 -0.01(-0.38%)
Mar 24, 2023 2.570 2.640 2.540 2.620 6,017,681 +0.01(+0.38%)
Mar 23, 2023 2.640 2.710 2.560 2.610 8,080,887 +0.04(+1.56%)
Mar 22, 2023 2.660 2.725 2.560 2.570 8,765,834 -0.09(-3.38%)
Mar 21, 2023 2.490 2.730 2.480 2.660 13,163,500 +0.18(+7.26%)
Mar 20, 2023 2.640 2.640 2.460 2.480 12,684,828 -0.16(-6.06%)
Mar 17, 2023 2.580 2.660 2.520 2.640 19,135,976 +0.06(+2.33%)
Mar 16, 2023 2.370 2.680 2.320 2.580 26,643,352 +0.22(+9.32%)
Mar 15, 2023 2.340 2.390 2.280 2.360 11,361,443 -0.04(-1.67%)
Mar 14, 2023 2.520 2.530 2.380 2.400 12,683,611 -0.04(-1.64%)
Mar 13, 2023 2.370 2.530 2.340 2.440 13,939,361 +0.02(+0.83%)
Mar 10, 2023 2.570 2.570 2.400 2.420 15,689,939 -0.11(-4.35%)
Mar 09, 2023 2.590 2.660 2.510 2.530 11,424,126 -0.06(-2.32%)
Mar 08, 2023 2.620 2.620 2.570 2.590 8,777,233 -0.03(-1.15%)
Mar 07, 2023 2.710 2.720 2.610 2.620 9,233,012 -0.07(-2.60%)
Mar 06, 2023 2.800 2.810 2.670 2.690 10,029,603 -0.08(-2.89%)
Mar 03, 2023 2.740 2.810 2.710 2.770 10,825,032 +0.06(+2.21%)
Mar 02, 2023 2.750 2.760 2.700 2.710 8,854,120 -0.04(-1.45%)
Mar 01, 2023 2.830 2.830 2.740 2.750 9,011,758 -0.08(-2.83%)
Feb 28, 2023 2.760 2.830 2.740 2.830 9,990,658 +0.07(+2.54%)
Feb 27, 2023 2.830 2.860 2.750 2.760 9,928,102 -0.06(-2.13%)
Feb 24, 2023 2.830 2.830 2.780 2.820 10,475,645 -0.05(-1.74%)
Feb 23, 2023 2.870 2.890 2.780 2.870 12,152,445 +0.03(+1.06%)
Feb 22, 2023 2.840 2.858 2.760 2.840 12,441,807 +0.06(+2.16%)
Feb 21, 2023 2.950 2.980 2.760 2.780 15,700,603 -0.23(-7.64%)
Feb 17, 2023 3.020 3.060 2.950 3.010 12,259,522 -0.04(-1.31%)
Feb 16, 2023 3.030 3.130 3.010 3.050 13,371,068 -0.04(-1.29%)
Feb 15, 2023 2.960 3.110 2.910 3.090 15,950,023 +0.12(+4.04%)
Feb 14, 2023 2.860 2.980 2.830 2.970 12,005,160 +0.10(+3.48%)
Feb 13, 2023 2.900 2.910 2.810 2.870 10,816,356 +0.03(+1.06%)
Feb 10, 2023 2.910 2.940 2.790 2.840 14,489,706 -0.02(-0.70%)
Feb 09, 2023 3.080 3.080 2.820 2.860 19,392,260 -0.17(-5.61%)
Feb 08, 2023 3.130 3.170 3.030 3.030 10,516,674 -0.11(-3.50%)
Feb 07, 2023 3.180 3.200 3.020 3.140 20,378,124 -0.05(-1.57%)
Feb 06, 2023 3.220 3.260 3.140 3.190 10,506,534 -0.01(-0.31%)
Feb 03, 2023 3.240 3.370 3.200 3.200 15,391,729 -0.15(-4.48%)
Feb 02, 2023 3.440 3.590 3.305 3.350 26,258,980 +0.02(+0.60%)
Feb 01, 2023 3.170 3.380 3.120 3.330 23,797,648 +0.09(+2.78%)
Jan 31, 2023 3.140 3.290 3.095 3.240 16,527,415 +0.16(+5.19%)
Jan 30, 2023 3.170 3.190 3.070 3.080 12,790,001 -0.13(-4.05%)
Jan 27, 2023 3.040 3.300 3.010 3.210 24,760,968 +0.14(+4.56%)
Jan 26, 2023 3.140 3.190 3.030 3.070 11,865,049 -0.03(-0.97%)
Jan 25, 2023 3.090 3.140 2.990 3.100 11,235,409 -0.01(-0.32%)
Jan 24, 2023 3.130 3.200 3.090 3.110 11,402,559 -0.07(-2.20%)
Jan 23, 2023 3.070 3.235 3.060 3.180 20,428,756 +0.13(+4.26%)
Jan 20, 2023 2.990 3.070 2.920 3.050 17,331,184 +0.10(+3.39%)
Jan 19, 2023 3.030 3.060 2.900 2.950 17,292,240 -0.12(-3.91%)
Jan 18, 2023 3.260 3.360 3.050 3.070 19,581,062 -0.17(-5.25%)
Jan 17, 2023 3.190 3.280 3.120 3.240 19,732,892 +0.07(+2.21%)
Jan 13, 2023 3.210 3.290 3.120 3.170 21,853,732 -0.12(-3.65%)
Jan 12, 2023 3.050 3.310 2.950 3.290 24,501,288 +0.25(+8.22%)
Jan 11, 2023 2.810 3.040 2.780 3.040 30,674,864 +0.25(+8.96%)
Jan 10, 2023 2.740 2.810 2.700 2.790 13,135,892 +0.03(+1.09%)
Jan 09, 2023 2.810 2.878 2.640 2.760 27,903,592 -0.19(-6.44%)
Jan 06, 2023 2.970 2.970 2.840 2.950 14,537,752 +0.01(+0.34%)
Jan 05, 2023 2.890 2.950 2.820 2.940 14,104,598 -0.02(-0.68%)
Jan 04, 2023 2.800 2.990 2.750 2.960 19,245,854 +0.21(+7.64%)
Jan 03, 2023 2.770 2.870 2.700 2.750 17,697,728 +0.06(+2.23%)
Dec 30, 2022 2.630 2.720 2.622 2.690 12,088,048 +0.01(+0.37%)
Dec 29, 2022 2.630 2.690 2.580 2.680 15,556,444 +0.10(+3.88%)
Dec 28, 2022 2.650 2.725 2.520 2.580 16,872,944 -0.05(-1.90%)
Dec 27, 2022 2.780 2.780 2.610 2.630 14,031,385 -0.16(-5.73%)
Dec 23, 2022 2.800 2.810 2.710 2.790 12,166,149 -0.01(-0.36%)
Dec 22, 2022 2.890 2.890 2.690 2.800 15,501,579 -0.10(-3.45%)
Dec 21, 2022 2.880 2.960 2.810 2.900 13,767,884 +0.07(+2.47%)
Dec 20, 2022 2.920 2.950 2.750 2.830 28,651,064 -0.15(-5.03%)
Dec 19, 2022 3.220 3.225 2.960 2.980 21,604,364 -0.28(-8.59%)
Dec 16, 2022 3.300 3.330 3.130 3.260 19,876,616 +0.04(+1.24%)
Dec 15, 2022 3.350 3.380 3.150 3.220 20,244,684 -0.17(-5.01%)
Dec 14, 2022 3.520 3.540 3.370 3.390 18,872,802 -0.17(-4.78%)
Dec 13, 2022 3.690 3.720 3.500 3.560 19,869,622 +0.02(+0.56%)
Dec 12, 2022 3.480 3.650 3.420 3.540 16,083,807 +0.06(+1.72%)
Dec 09, 2022 3.580 3.690 3.460 3.480 23,936,584 -0.09(-2.52%)
Dec 08, 2022 3.840 3.850 3.520 3.570 22,606,460 -0.14(-3.77%)
Dec 07, 2022 3.980 4.070 3.670 3.710 29,319,772 -0.35(-8.62%)
Dec 06, 2022 4.650 4.680 3.900 4.060 48,193,016 -0.62(-13.25%)
Dec 05, 2022 4.660 5.120 4.500 4.680 62,489,884 +0.10(+2.18%)
Dec 02, 2022 4.060 4.720 4.010 4.580 58,056,480 +0.41(+9.83%)
Dec 01, 2022 3.860 4.180 3.820 4.170 20,679,994 +0.30(+7.75%)
Nov 30, 2022 3.730 3.870 3.660 3.870 14,974,625 +0.15(+4.03%)
Nov 29, 2022 3.690 3.800 3.680 3.720 9,175,712 +0.07(+1.92%)
Nov 28, 2022 3.800 3.880 3.650 3.650 9,129,229 -0.20(-5.19%)
Nov 25, 2022 3.750 3.860 3.730 3.850 6,840,387 +0.07(+1.85%)
Nov 23, 2022 3.670 3.840 3.650 3.780 15,585,305 +0.12(+3.28%)
Nov 22, 2022 3.780 3.780 3.590 3.660 13,308,768 -0.08(-2.14%)
Nov 21, 2022 3.840 3.880 3.660 3.740 11,379,243 -0.12(-3.11%)
Nov 18, 2022 4.080 4.100 3.840 3.860 13,907,982 -0.21(-5.16%)
Nov 17, 2022 4.000 4.150 3.950 4.070 14,106,951 -0.01(-0.25%)
Nov 16, 2022 4.140 4.199 3.920 4.080 24,373,860 -0.11(-2.63%)
Nov 15, 2022 4.250 4.440 4.160 4.190 21,197,828 +0.04(+0.96%)
Nov 14, 2022 4.390 4.400 4.050 4.150 33,528,932 -0.03(-0.72%)
Nov 11, 2022 3.900 4.250 3.810 4.180 35,574,360 +0.29(+7.46%)
Nov 10, 2022 3.840 3.950 3.690 3.890 29,394,762 +0.27(+7.46%)
Nov 09, 2022 3.750 4.040 3.580 3.620 30,865,756 -0.18(-4.74%)
Nov 08, 2022 3.760 3.950 3.720 3.800 17,467,312 +0.04(+1.06%)
Nov 07, 2022 3.870 3.890 3.690 3.760 16,613,694 -0.04(-1.07%)
Nov 04, 2022 3.950 3.965 3.650 3.801 20,230,024 -0.02(-0.50%)
Nov 03, 2022 3.510 3.880 3.490 3.820 18,565,696 +0.24(+6.70%)
Nov 02, 2022 3.790 3.910 3.580 3.580 24,163,728 -0.24(-6.28%)
Nov 01, 2022 3.970 4.035 3.760 3.820 28,985,148 -0.25(-6.14%)
Oct 31, 2022 3.600 4.190 3.570 4.070 52,932,184 +0.44(+12.12%)
Oct 28, 2022 3.550 3.650 3.450 3.630 12,083,926 +0.10(+2.83%)
Oct 27, 2022 3.660 3.730 3.520 3.530 14,482,878 -0.14(-3.81%)
Oct 26, 2022 3.490 3.780 3.440 3.670 23,894,964 +0.09(+2.51%)
Oct 25, 2022 3.190 3.690 3.190 3.580 37,778,720 +0.42(+13.29%)
Oct 24, 2022 3.340 3.340 3.130 3.160 14,886,525 -0.20(-5.95%)
Oct 21, 2022 3.290 3.410 3.210 3.360 11,778,527 +0.08(+2.44%)
Oct 20, 2022 3.210 3.460 3.190 3.280 13,322,287 +0.03(+0.92%)
Oct 19, 2022 3.350 3.440 3.240 3.250 12,578,644 -0.13(-3.85%)
Oct 18, 2022 3.460 3.490 3.315 3.380 14,009,764 +0.01(+0.30%)
Oct 17, 2022 3.230 3.530 3.230 3.370 24,793,642 +0.23(+7.32%)
Oct 14, 2022 3.260 3.400 3.130 3.140 17,526,624 -0.12(-3.68%)
Oct 13, 2022 2.910 3.270 2.910 3.260 22,966,692 +0.18(+5.84%)
Oct 12, 2022 2.900 3.080 2.830 3.080 16,353,875 +0.18(+6.21%)
Oct 11, 2022 3.040 3.100 2.840 2.900 23,825,708 -0.17(-5.54%)
Oct 10, 2022 3.150 3.275 3.010 3.070 21,618,358 -0.10(-3.15%)
Oct 07, 2022 4.060 4.090 3.130 3.170 118,980,888 -0.73(-18.72%)
Oct 06, 2022 2.920 3.930 2.880 3.900 101,903,072 +0.92(+30.87%)
Oct 05, 2022 2.930 2.990 2.830 2.980 11,316,012 -0.02(-0.67%)
Oct 04, 2022 2.950 3.057 2.930 3.000 15,878,667 +0.13(+4.53%)
Oct 03, 2022 2.790 2.900 2.730 2.870 14,566,052 +0.12(+4.36%)
Sep 30, 2022 2.840 2.915 2.750 2.750 11,862,166 -0.11(-3.85%)
Sep 29, 2022 2.960 2.970 2.810 2.860 11,814,729 -0.15(-4.98%)
Sep 28, 2022 2.830 3.030 2.790 3.010 14,225,344 +0.21(+7.50%)
Sep 27, 2022 2.790 2.880 2.720 2.800 17,727,348 +0.10(+3.70%)
Sep 26, 2022 2.700 2.937 2.670 2.700 19,188,168 -0.02(-0.74%)
Sep 23, 2022 2.740 2.775 2.650 2.720 21,132,682 -0.08(-2.86%)
Sep 22, 2022 2.990 3.000 2.800 2.800 21,194,480 -0.18(-6.04%)
Sep 21, 2022 3.100 3.140 2.980 2.980 19,376,648 -0.10(-3.25%)
Sep 20, 2022 3.160 3.210 3.080 3.080 12,223,630 -0.14(-4.35%)
Sep 19, 2022 3.180 3.230 3.120 3.220 10,866,520 +0.03(+0.94%)
Sep 16, 2022 3.330 3.340 3.170 3.190 14,584,086 -0.20(-5.90%)
Sep 15, 2022 3.360 3.520 3.330 3.390 16,720,535 +0.01(+0.30%)
Sep 14, 2022 3.300 3.390 3.270 3.380 10,014,719 +0.06(+1.81%)
Sep 13, 2022 3.340 3.410 3.300 3.320 14,469,563 -0.17(-4.87%)
Sep 12, 2022 3.420 3.530 3.370 3.490 14,241,009 +0.09(+2.65%)
Sep 09, 2022 3.350 3.490 3.330 3.400 18,828,936 +0.10(+3.03%)
Sep 08, 2022 3.180 3.300 3.120 3.300 17,991,540 +0.08(+2.48%)
Sep 07, 2022 3.180 3.320 3.140 3.220 26,602,408 +0.05(+1.58%)
Sep 06, 2022 3.400 3.410 3.160 3.170 23,634,064 -0.19(-5.65%)
Sep 02, 2022 3.680 3.680 3.350 3.360 22,856,200 -0.22(-6.15%)
Sep 01, 2022 3.730 3.765 3.510 3.580 17,008,408 -0.22(-5.79%)
Aug 31, 2022 3.770 3.825 3.690 3.800 15,274,559 +0.07(+1.88%)
Aug 30, 2022 3.950 3.960 3.685 3.730 17,005,632 -0.16(-4.11%)
Aug 29, 2022 3.780 4.000 3.710 3.890 17,936,780 +0.06(+1.57%)
Aug 26, 2022 4.060 4.080 3.800 3.830 21,520,134 -0.29(-7.04%)
Aug 25, 2022 3.820 4.190 3.760 4.120 35,833,088 +0.36(+9.57%)
Aug 24, 2022 3.620 3.810 3.540 3.760 19,827,644 +0.18(+5.03%)
Aug 23, 2022 3.620 3.685 3.520 3.580 15,130,770 +0.04(+1.13%)
Aug 22, 2022 3.660 3.660 3.510 3.540 21,887,164 -0.20(-5.35%)
Aug 19, 2022 3.910 3.980 3.710 3.740 25,733,952 -0.29(-7.20%)
Aug 18, 2022 4.090 4.110 3.920 4.030 19,888,036 -0.02(-0.62%)
Aug 17, 2022 4.200 4.520 4.050 4.055 46,176,908 -0.15(-3.45%)
Aug 16, 2022 4.330 4.480 4.120 4.200 43,516,700 -0.09(-2.10%)
Aug 15, 2022 4.000 4.380 3.990 4.290 41,255,604 +0.26(+6.45%)
Aug 12, 2022 3.960 4.060 3.830 4.030 23,529,376 +0.18(+4.68%)
Aug 11, 2022 4.180 4.270 3.850 3.850 28,693,088 -0.21(-5.17%)
Aug 10, 2022 4.000 4.130 3.845 4.060 30,069,384 +0.22(+5.73%)
Aug 09, 2022 4.170 4.225 3.820 3.840 31,979,736 -0.46(-10.70%)
Aug 08, 2022 3.930 4.430 3.910 4.300 47,979,964 +0.40(+10.26%)
Aug 05, 2022 3.880 4.020 3.800 3.900 24,705,556 -0.13(-3.23%)
Aug 04, 2022 3.830 4.140 3.790 4.030 28,682,958 +0.15(+3.87%)
Aug 03, 2022 3.970 4.050 3.800 3.880 25,662,036 -0.02(-0.51%)
Aug 02, 2022 3.420 3.950 3.370 3.900 36,300,176 +0.48(+14.04%)
Aug 01, 2022 3.550 3.590 3.410 3.420 20,624,192 -0.23(-6.30%)
Jul 29, 2022 3.480 3.670 3.410 3.650 23,686,832 +0.00(+0.00%)
Jul 28, 2022 3.300 3.660 3.280 3.650 38,476,580 +0.39(+11.96%)
Jul 27, 2022 3.440 3.450 3.170 3.260 32,283,092 -0.12(-3.55%)
Jul 26, 2022 3.490 3.580 3.360 3.380 19,515,468 -0.16(-4.52%)
Jul 25, 2022 3.540 3.650 3.370 3.540 22,567,020 +0.04(+1.14%)
Jul 22, 2022 3.730 3.750 3.460 3.500 24,532,400 -0.25(-6.67%)
Jul 21, 2022 4.120 4.160 3.720 3.750 52,795,288 -0.19(-4.82%)
Jul 20, 2022 3.550 4.090 3.530 3.940 64,425,288 +0.38(+10.67%)
Jul 19, 2022 3.430 3.670 3.310 3.560 40,112,296 +0.16(+4.71%)
Jul 18, 2022 3.370 3.649 3.310 3.400 36,264,760 +0.10(+3.03%)
Jul 15, 2022 3.640 3.720 3.260 3.300 36,462,668 -0.39(-10.57%)
Jul 14, 2022 3.170 3.810 3.080 3.690 63,828,760 +0.47(+14.60%)
Jul 13, 2022 3.170 3.260 3.110 3.220 12,542,995 +0.00(+0.00%)
Jul 12, 2022 3.180 3.300 3.130 3.220 13,339,504 +0.07(+2.22%)
Jul 11, 2022 3.380 3.449 3.150 3.150 13,028,851 -0.27(-7.89%)
Jul 08, 2022 3.490 3.620 3.410 3.420 15,573,956 -0.16(-4.47%)
Jul 07, 2022 3.470 3.590 3.375 3.580 15,923,890 +0.08(+2.29%)
Jul 06, 2022 3.220 3.540 3.220 3.500 21,681,264 +0.26(+8.02%)
Jul 05, 2022 3.080 3.240 3.000 3.240 18,089,066 +0.09(+2.86%)
Jul 01, 2022 3.120 3.220 3.060 3.150 12,409,122 +0.03(+0.96%)
Jun 30, 2022 3.260 3.267 3.070 3.120 23,965,592 -0.19(-5.74%)
Jun 29, 2022 3.420 3.420 3.270 3.310 11,021,300 -0.13(-3.78%)
Jun 28, 2022 3.660 3.720 3.410 3.440 17,816,504 -0.20(-5.49%)
Jun 27, 2022 3.630 3.680 3.510 3.640 12,506,579 +0.03(+0.83%)
Jun 24, 2022 3.650 3.720 3.510 3.610 21,919,166 +0.03(+0.84%)
Jun 23, 2022 3.230 3.580 3.140 3.580 26,372,116 +0.37(+11.53%)
Jun 22, 2022 3.200 3.350 3.190 3.210 15,062,335 -0.06(-1.83%)
Jun 21, 2022 3.300 3.365 3.250 3.270 14,318,815 +0.07(+2.19%)
Jun 17, 2022 3.100 3.285 3.080 3.200 18,095,914 +0.09(+2.89%)
Jun 16, 2022 3.110 3.140 3.020 3.110 20,374,172 -0.09(-2.81%)
Jun 15, 2022 3.190 3.259 3.040 3.200 30,589,208 +0.04(+1.27%)
Jun 14, 2022 3.150 3.320 3.100 3.160 21,277,400 +0.04(+1.28%)
Jun 13, 2022 3.210 3.330 3.110 3.120 27,273,248 -0.26(-7.69%)
Jun 10, 2022 3.530 3.570 3.370 3.380 27,121,926 -0.25(-6.89%)
Jun 09, 2022 3.870 3.890 3.630 3.630 28,817,718 -0.27(-6.92%)
Jun 08, 2022 3.990 4.110 3.880 3.900 25,741,068 -0.13(-3.23%)
Jun 07, 2022 3.950 4.060 3.910 4.030 23,169,004 +0.07(+1.77%)
Jun 06, 2022 4.260 4.295 3.950 3.960 31,152,554 -0.24(-5.71%)
Jun 03, 2022 4.360 4.410 4.150 4.200 17,549,032 -0.24(-5.41%)
Jun 02, 2022 4.180 4.530 4.150 4.440 24,702,166 +0.26(+6.22%)
Jun 01, 2022 4.500 4.540 4.160 4.180 22,852,160 -0.31(-6.90%)
May 31, 2022 4.520 4.600 4.370 4.490 19,947,392 -0.06(-1.32%)
May 27, 2022 4.610 4.680 4.340 4.550 30,423,000 -0.11(-2.36%)
May 26, 2022 4.390 4.750 4.350 4.660 17,093,432 +0.24(+5.43%)
May 25, 2022 4.280 4.470 4.260 4.420 17,121,780 +0.16(+3.76%)
May 24, 2022 4.400 4.430 4.240 4.260 14,440,552 -0.23(-5.12%)
May 23, 2022 4.740 4.750 4.448 4.490 19,326,976 -0.23(-4.87%)
May 20, 2022 4.930 4.960 4.550 4.720 20,241,368 -0.14(-2.88%)
May 19, 2022 4.780 4.970 4.690 4.860 21,088,188 +0.07(+1.46%)
May 18, 2022 5.010 5.170 4.760 4.790 23,758,418 -0.35(-6.81%)
May 17, 2022 4.980 5.170 4.890 5.140 25,436,228 +0.26(+5.33%)
May 16, 2022 4.590 5.065 4.470 4.880 33,262,016 +0.34(+7.49%)
May 13, 2022 4.520 4.710 4.500 4.540 26,091,946 +0.10(+2.25%)
May 12, 2022 4.000 4.495 3.890 4.440 39,643,812 +0.38(+9.36%)
May 11, 2022 4.190 4.430 4.050 4.060 32,375,180 -0.23(-5.36%)
May 10, 2022 4.550 4.570 4.150 4.290 33,537,700 -0.10(-2.28%)
May 09, 2022 4.650 4.660 4.360 4.390 27,622,460 -0.35(-7.38%)
May 06, 2022 4.860 4.889 4.580 4.740 25,751,200 -0.15(-3.07%)
May 05, 2022 5.160 5.240 4.840 4.890 23,633,428 -0.41(-7.74%)
May 04, 2022 5.150 5.350 4.962 5.300 23,088,880 +0.12(+2.32%)
May 03, 2022 5.150 5.400 5.140 5.180 17,577,628 -0.05(-0.96%)
May 02, 2022 4.940 5.240 4.871 5.230 22,801,884 +0.25(+5.02%)
Apr 29, 2022 5.010 5.325 4.970 4.980 19,082,352 -0.13(-2.54%)
Apr 28, 2022 5.040 5.170 4.810 5.110 24,062,498 +0.10(+2.00%)
Apr 27, 2022 5.060 5.200 4.910 5.010 24,081,352 -0.06(-1.18%)
Apr 26, 2022 5.230 5.320 5.040 5.070 18,795,002 -0.23(-4.34%)
Apr 25, 2022 5.180 5.360 5.100 5.300 19,891,128 +0.06(+1.15%)
Apr 22, 2022 5.240 5.480 5.160 5.240 19,052,936 +0.00(+0.00%)
Apr 21, 2022 5.470 5.580 5.230 5.240 24,003,504 -0.17(-3.14%)
Apr 20, 2022 5.760 5.765 5.400 5.410 29,404,496 -0.42(-7.20%)
Apr 19, 2022 5.780 5.950 5.610 5.830 19,040,864 +0.09(+1.57%)
Apr 18, 2022 6.020 6.030 5.675 5.740 23,673,112 -0.28(-4.65%)
Apr 14, 2022 6.300 6.360 6.020 6.020 23,546,076 -0.40(-6.23%)
Apr 13, 2022 6.240 6.500 6.115 6.420 18,710,816 +0.19(+3.05%)
Apr 12, 2022 6.420 6.800 6.130 6.230 28,243,612 -0.14(-2.20%)
Apr 11, 2022 6.220 6.525 6.050 6.370 26,139,278 -0.03(-0.47%)
Apr 08, 2022 6.370 6.600 6.260 6.400 24,401,850 -0.08(-1.23%)
Apr 07, 2022 7.120 7.120 6.400 6.480 48,571,308 -0.77(-10.62%)
Apr 06, 2022 7.750 8.150 7.160 7.250 127,468,336 +0.22(+3.13%)
Apr 05, 2022 7.450 7.500 6.910 7.030 43,503,488 -0.42(-5.64%)
Apr 04, 2022 7.450 7.520 7.050 7.450 37,575,544 -0.03(-0.40%)
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.