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

Bone Biologics Corp (NQ: BBLG )

1.562 -0.003 (-0.22%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 30, 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, 2024 3.810 3.965 3.567 3.630 22,195 -0.24(-6.20%)
Jan 30, 2024 3.800 4.190 3.450 3.870 114,377 +0.35(+9.94%)
Jan 29, 2024 3.510 3.670 3.300 3.520 15,230 -0.04(-1.12%)
Jan 26, 2024 3.670 3.862 3.430 3.560 10,059 -0.07(-1.93%)
Jan 25, 2024 3.340 3.660 3.285 3.630 9,126 +0.22(+6.45%)
Jan 24, 2024 3.480 3.650 3.400 3.410 20,462 -0.13(-3.67%)
Jan 23, 2024 3.760 3.775 3.400 3.540 51,918 -0.23(-6.10%)
Jan 22, 2024 3.330 4.587 3.330 3.770 395,954 +0.52(+16.00%)
Jan 19, 2024 3.270 3.300 3.120 3.250 21,679 -0.05(-1.52%)
Jan 18, 2024 3.640 3.640 3.290 3.300 12,410 -0.31(-8.59%)
Jan 17, 2024 3.760 4.100 3.600 3.610 16,031 -0.27(-6.96%)
Jan 16, 2024 4.250 4.338 3.760 3.880 31,893 -0.34(-8.06%)
Jan 12, 2024 4.790 4.790 4.100 4.220 115,814 -0.44(-9.44%)
Jan 11, 2024 4.520 4.870 4.520 4.660 33,103 +0.05(+1.08%)
Jan 10, 2024 4.980 4.980 4.529 4.610 61,474 -0.12(-2.54%)
Jan 09, 2024 4.680 5.120 4.472 4.730 68,362 +0.05(+1.07%)
Jan 08, 2024 5.040 5.260 4.190 4.680 126,770 -0.46(-8.95%)
Jan 05, 2024 5.450 5.685 5.000 5.140 98,156 -0.40(-7.22%)
Jan 04, 2024 5.540 6.000 5.400 5.540 230,473 -0.24(-4.15%)
Jan 03, 2024 4.200 6.340 4.150 5.780 1,419,171 +1.64(+39.61%)
Jan 02, 2024 4.460 4.600 4.030 4.140 154,208 -0.38(-8.41%)
Dec 29, 2023 5.010 5.220 4.481 4.520 337,181 -1.48(-24.67%)
Dec 28, 2023 5.900 10.56 5.030 6.000 7,690,198 +1.35(+29.03%)
Dec 27, 2023 3.160 5.290 3.155 4.650 1,740,562 +1.38(+42.04%)
Dec 26, 2023 3.280 3.280 3.050 3.274 24,525 -0.03(-0.80%)
Dec 22, 2023 3.190 3.300 3.040 3.300 35,380 +0.18(+5.77%)
Dec 21, 2023 3.550 3.550 3.090 3.120 56,192 -0.05(-1.58%)
Dec 20, 2023 3.050 3.480 2.910 3.170 71,386 +2.76(+673.93%)
Dec 19, 2023 0.3900 0.4240 0.3841 0.4096 258,207 +0.02(+5.00%)
Dec 18, 2023 0.3751 0.4001 0.3705 0.3901 143,651 +0.01(+2.93%)
Dec 15, 2023 0.4100 0.4186 0.3701 0.3790 294,205 -0.04(-9.76%)
Dec 14, 2023 0.4200 0.4300 0.4100 0.4200 93,307 +0.00(+0.00%)
Dec 13, 2023 0.4110 0.4400 0.4101 0.4200 110,201 -0.01(-3.00%)
Dec 12, 2023 0.4200 0.4700 0.4200 0.4330 168,200 -0.00(-1.03%)
Dec 11, 2023 0.4100 0.4462 0.4100 0.4375 118,437 +0.02(+3.92%)
Dec 08, 2023 0.4270 0.4480 0.4000 0.4210 174,327 -0.02(-4.32%)
Dec 07, 2023 0.4442 0.4539 0.4384 0.4400 56,393 -0.02(-3.91%)
Dec 06, 2023 0.4512 0.4788 0.4330 0.4579 214,037 +0.01(+2.35%)
Dec 05, 2023 0.4500 0.4750 0.4350 0.4474 144,554 -0.00(-0.80%)
Dec 04, 2023 0.4360 0.4777 0.4308 0.4510 511,692 +0.01(+3.42%)
Dec 01, 2023 0.4101 0.4450 0.3960 0.4361 236,739 +0.03(+6.63%)
Nov 30, 2023 0.4100 0.4260 0.4005 0.4090 323,049 -0.00(-0.97%)
Nov 29, 2023 0.4220 0.4305 0.4000 0.4130 167,643 -0.01(-2.13%)
Nov 28, 2023 0.4630 0.4700 0.4150 0.4220 348,368 -0.05(-10.42%)
Nov 27, 2023 0.4886 0.5000 0.4630 0.4711 142,392 -0.01(-2.08%)
Nov 24, 2023 0.4850 0.5100 0.4702 0.4811 103,016 -0.00(-1.01%)
Nov 22, 2023 0.5115 0.5525 0.4801 0.4860 411,538 -0.04(-7.71%)
Nov 21, 2023 0.5400 0.5799 0.5202 0.5266 443,942 -0.06(-10.75%)
Nov 20, 2023 0.5431 0.5930 0.5000 0.5900 542,714 -0.02(-3.28%)
Nov 17, 2023 0.5100 0.6100 0.4700 0.6100 2,241,060 -0.17(-21.79%)
Nov 16, 2023 0.8100 0.9980 0.6763 0.7800 44,684,444 +0.24(+43.62%)
Nov 15, 2023 0.4999 0.5431 0.4750 0.5431 4,427,457 +0.04(+8.62%)
Nov 14, 2023 0.5001 0.5200 0.4710 0.5000 74,642 +0.00(+0.00%)
Nov 13, 2023 0.5079 0.5225 0.4950 0.5000 13,883 -0.01(-1.56%)
Nov 10, 2023 0.5200 0.5200 0.4900 0.5079 62,318 -0.02(-4.17%)
Nov 09, 2023 0.5040 0.5300 0.5002 0.5300 10,812 +0.00(+0.23%)
Nov 08, 2023 0.5289 0.5289 0.5100 0.5288 12,002 -0.00(-0.23%)
Nov 07, 2023 0.5299 0.5433 0.5100 0.5300 12,264 +0.00(+0.00%)
Nov 06, 2023 0.5100 0.5433 0.5100 0.5300 15,667 +0.01(+1.15%)
Nov 03, 2023 0.5219 0.5328 0.5100 0.5240 15,973 +0.00(+0.77%)
Nov 02, 2023 0.5200 0.5299 0.5110 0.5200 14,757 -0.01(-1.87%)
Nov 01, 2023 0.5100 0.5400 0.5111 0.5299 17,084 +0.00(+0.93%)
Oct 31, 2023 0.5200 0.5300 0.5100 0.5250 12,939 -0.01(-0.94%)
Oct 30, 2023 0.5500 0.5454 0.5100 0.5300 35,905 +0.00(+0.00%)
Oct 27, 2023 0.5480 0.5711 0.5300 0.5300 21,199 -0.02(-3.30%)
Oct 26, 2023 0.5400 0.5700 0.5250 0.5481 34,710 +0.01(+1.50%)
Oct 25, 2023 0.5500 0.5814 0.5300 0.5400 35,747 -0.01(-1.82%)
Oct 24, 2023 0.5500 0.5801 0.5300 0.5500 44,628 -0.02(-3.49%)
Oct 23, 2023 0.5780 0.6127 0.5400 0.5699 52,276 -0.03(-5.03%)
Oct 20, 2023 0.5900 0.6400 0.5802 0.6001 26,789 -0.01(-2.42%)
Oct 19, 2023 0.6400 0.6400 0.5764 0.6150 53,198 -0.02(-2.38%)
Oct 18, 2023 0.6300 0.6400 0.6100 0.6300 42,916 +0.01(+1.61%)
Oct 17, 2023 0.6100 0.6450 0.6001 0.6200 46,910 +0.02(+3.16%)
Oct 16, 2023 0.6000 0.6199 0.5900 0.6010 25,270 +0.00(+0.17%)
Oct 13, 2023 0.6200 0.6200 0.5800 0.6000 31,059 +0.01(+1.61%)
Oct 12, 2023 0.5881 0.6097 0.5517 0.5905 108,805 +0.03(+5.45%)
Oct 11, 2023 0.5654 0.5800 0.5300 0.5600 61,600 -0.01(-1.18%)
Oct 10, 2023 0.5604 0.5900 0.5604 0.5667 24,653 -0.01(-2.29%)
Oct 09, 2023 0.5900 0.5900 0.5625 0.5800 27,858 -0.01(-1.68%)
Oct 06, 2023 0.5900 0.5966 0.5401 0.5899 39,975 +0.02(+3.31%)
Oct 05, 2023 0.5600 0.5889 0.5032 0.5710 125,564 -0.00(-0.78%)
Oct 04, 2023 0.5882 0.5882 0.5501 0.5755 42,033 +0.01(+0.96%)
Oct 03, 2023 0.6014 0.6014 0.5500 0.5700 153,808 -0.05(-8.06%)
Oct 02, 2023 0.7000 0.7000 0.5500 0.6200 201,772 -0.09(-12.69%)
Sep 29, 2023 0.7259 0.7259 0.7003 0.7101 17,877 -0.02(-2.18%)
Sep 28, 2023 0.7400 0.7400 0.7002 0.7259 22,940 +0.01(+0.82%)
Sep 27, 2023 0.7500 0.7500 0.7000 0.7200 24,393 -0.00(-0.01%)
Sep 26, 2023 0.7477 0.7477 0.7004 0.7201 33,587 -0.01(-1.36%)
Sep 25, 2023 0.7251 0.7477 0.7300 0.7300 41,593 -0.02(-2.65%)
Sep 22, 2023 0.7500 0.7826 0.7301 0.7499 34,349 -0.01(-1.33%)
Sep 21, 2023 0.7800 0.7800 0.7200 0.7600 50,566 +0.00(+0.00%)
Sep 20, 2023 0.6900 0.7800 0.6900 0.7600 108,333 +0.05(+7.04%)
Sep 19, 2023 0.7003 0.7290 0.7000 0.7100 30,823 -0.03(-4.05%)
Sep 18, 2023 0.7190 0.7500 0.7000 0.7400 54,733 +0.02(+2.92%)
Sep 15, 2023 0.7100 0.7289 0.6718 0.7190 75,601 +0.02(+2.57%)
Sep 14, 2023 0.6400 0.7298 0.6300 0.7010 107,668 +0.04(+5.88%)
Sep 13, 2023 0.6300 0.6654 0.6300 0.6621 76,224 +0.02(+3.45%)
Sep 12, 2023 0.6541 0.6550 0.6150 0.6400 85,165 -0.03(-4.46%)
Sep 11, 2023 0.7000 0.7080 0.6405 0.6699 110,624 -0.02(-2.42%)
Sep 08, 2023 0.6910 0.7195 0.6832 0.6865 63,604 -0.01(-1.80%)
Sep 07, 2023 0.7000 0.7526 0.6931 0.6991 119,283 -0.02(-3.40%)
Sep 06, 2023 0.7169 0.7300 0.6700 0.7237 148,827 +0.04(+6.43%)
Sep 05, 2023 0.6600 0.7000 0.6601 0.6800 71,372 +0.01(+1.40%)
Sep 01, 2023 0.6620 0.6905 0.6600 0.6706 46,304 -0.01(-0.95%)
Aug 31, 2023 0.6700 0.6774 0.6500 0.6770 54,058 +0.01(+1.20%)
Aug 30, 2023 0.6580 0.6700 0.6400 0.6690 69,964 +0.01(+1.75%)
Aug 29, 2023 0.6530 0.7237 0.6400 0.6575 112,623 -0.00(-0.23%)
Aug 28, 2023 0.6350 0.6700 0.6300 0.6590 123,844 -0.01(-1.79%)
Aug 25, 2023 0.6350 0.8250 0.5740 0.6710 1,283,500 +0.05(+8.23%)
Aug 24, 2023 0.6867 0.6867 0.6030 0.6200 252,886 -0.04(-6.06%)
Aug 23, 2023 0.7800 0.7790 0.6000 0.6600 474,618 -0.12(-15.34%)
Aug 22, 2023 0.7899 0.8077 0.7600 0.7796 259,506 -0.03(-3.40%)
Aug 21, 2023 0.7990 0.8555 0.7601 0.8070 422,427 +0.05(+6.17%)
Aug 18, 2023 0.8000 0.8900 0.7600 0.7601 770,657 -0.22(-22.44%)
Aug 17, 2023 0.8200 1.330 0.8100 0.9800 9,545,244 +0.18(+22.12%)
Aug 16, 2023 0.8000 0.8387 0.7550 0.8025 191,408 -0.01(-1.21%)
Aug 15, 2023 1.270 1.276 0.7510 0.8123 874,056 -0.44(-35.02%)
Aug 14, 2023 1.320 1.324 1.180 1.250 55,427 -0.03(-2.34%)
Aug 11, 2023 1.300 1.340 1.280 1.280 27,484 -0.07(-5.19%)
Aug 10, 2023 1.310 1.370 1.270 1.350 41,108 +0.02(+1.50%)
Aug 09, 2023 1.430 1.460 1.320 1.330 75,179 -0.11(-7.64%)
Aug 08, 2023 1.410 1.470 1.360 1.440 57,880 +0.02(+1.41%)
Aug 07, 2023 1.360 1.420 1.360 1.420 62,908 +0.04(+2.90%)
Aug 04, 2023 1.360 1.381 1.340 1.380 44,840 -0.02(-1.43%)
Aug 03, 2023 1.390 1.400 1.320 1.400 125,694 +0.07(+5.26%)
Aug 02, 2023 1.260 1.370 1.250 1.330 252,049 +0.05(+3.91%)
Aug 01, 2023 1.260 1.290 1.239 1.280 41,893 +0.00(+0.00%)
Jul 31, 2023 1.340 1.340 1.230 1.280 119,232 -0.04(-3.03%)
Jul 28, 2023 1.250 1.320 1.250 1.320 34,864 +0.07(+5.60%)
Jul 27, 2023 1.350 1.398 1.250 1.250 90,315 -0.12(-8.57%)
Jul 26, 2023 1.380 1.426 1.310 1.367 91,214 -0.01(-0.93%)
Jul 25, 2023 1.420 1.530 1.360 1.380 259,730 -0.06(-4.17%)
Jul 24, 2023 1.430 1.450 1.340 1.440 201,769 -0.01(-0.69%)
Jul 21, 2023 1.330 1.540 1.300 1.450 821,724 +0.14(+10.27%)
Jul 20, 2023 1.350 1.354 1.300 1.315 34,074 -0.01(-0.38%)
Jul 19, 2023 1.350 1.380 1.320 1.320 64,903 -0.04(-2.94%)
Jul 18, 2023 1.350 1.389 1.340 1.360 59,146 +0.02(+1.49%)
Jul 17, 2023 1.380 1.410 1.340 1.340 69,237 -0.03(-2.19%)
Jul 14, 2023 1.440 1.440 1.330 1.370 106,277 -0.06(-4.20%)
Jul 13, 2023 1.420 1.490 1.410 1.430 61,260 +0.01(+0.70%)
Jul 12, 2023 1.550 1.560 1.380 1.420 229,297 -0.13(-8.39%)
Jul 11, 2023 1.400 1.770 1.370 1.550 912,901 +0.12(+8.39%)
Jul 10, 2023 1.510 1.510 1.390 1.430 70,954 -0.03(-2.05%)
Jul 07, 2023 1.420 1.490 1.406 1.460 28,782 +0.04(+2.82%)
Jul 06, 2023 1.420 1.467 1.380 1.420 74,758 -0.03(-2.07%)
Jul 05, 2023 1.420 1.480 1.399 1.450 102,759 +0.02(+1.40%)
Jul 03, 2023 1.430 1.460 1.391 1.430 31,897 +0.00(+0.00%)
Jun 30, 2023 1.430 1.470 1.400 1.430 82,225 +0.00(+0.00%)
Jun 29, 2023 1.500 1.590 1.309 1.430 189,012 -0.07(-4.67%)
Jun 28, 2023 1.570 1.570 1.490 1.500 194,496 -0.08(-5.06%)
Jun 27, 2023 1.550 1.625 1.470 1.580 229,168 +0.04(+2.60%)
Jun 26, 2023 1.560 1.620 1.490 1.540 338,503 +0.02(+1.32%)
Jun 23, 2023 1.470 1.595 1.435 1.520 247,734 +0.02(+1.33%)
Jun 22, 2023 1.710 1.710 1.455 1.500 494,471 -0.26(-14.77%)
Jun 21, 2023 1.450 1.890 1.400 1.760 1,054,138 +0.31(+21.38%)
Jun 20, 2023 1.580 1.589 1.429 1.450 557,251 -0.12(-7.64%)
Jun 16, 2023 1.700 1.740 1.530 1.570 492,854 -0.07(-4.27%)
Jun 15, 2023 1.840 1.910 1.604 1.640 1,548,057 -2.29(-58.27%)
Jun 14, 2023 4.690 5.436 3.818 3.930 452,251 -0.65(-14.19%)
Jun 13, 2023 4.810 6.300 4.300 4.580 454,876 -0.35(-7.10%)
Jun 12, 2023 5.350 5.530 4.652 4.930 99,603 -0.63(-11.33%)
Jun 09, 2023 5.740 6.310 5.230 5.560 226,501 -0.22(-3.81%)
Jun 08, 2023 6.050 6.777 5.410 5.780 431,092 +0.38(+7.04%)
Jun 07, 2023 6.480 6.890 5.070 5.400 386,721 -0.54(-9.04%)
Jun 06, 2023 5.772 6.210 5.313 5.937 89,644 -0.01(-0.20%)
Jun 05, 2023 5.700 6.300 5.310 5.949 16,325 +0.43(+7.77%)
Jun 02, 2023 5.466 5.697 5.175 5.520 11,001 +0.01(+0.27%)
Jun 01, 2023 5.640 6.000 5.403 5.505 19,647 +0.42(+8.26%)
May 31, 2023 5.100 5.361 4.833 5.085 38,144 +0.21(+4.31%)
May 30, 2023 5.340 5.340 4.620 4.875 24,650 -0.48(-8.96%)
May 26, 2023 5.430 5.997 5.253 5.355 18,616 -0.23(-4.19%)
May 25, 2023 5.700 6.267 5.430 5.589 44,077 +0.16(+2.87%)
May 24, 2023 5.379 5.997 5.145 5.433 41,728 +0.03(+0.61%)
May 23, 2023 5.400 6.414 5.040 5.400 110,181 +0.45(+9.09%)
May 22, 2023 4.491 5.400 4.254 4.950 107,452 +0.48(+10.66%)
May 19, 2023 4.950 4.980 4.200 4.473 20,096 -0.45(-9.20%)
May 18, 2023 4.734 5.400 4.734 4.926 15,020 -0.10(-2.03%)
May 17, 2023 5.400 5.490 4.800 5.028 33,043 -0.76(-13.12%)
May 16, 2023 5.697 9.000 5.340 5.787 338,469 +0.24(+4.27%)
May 15, 2023 5.700 5.700 5.220 5.550 7,701 -0.15(-2.63%)
May 12, 2023 6.300 6.300 5.460 5.700 3,813 -0.43(-7.00%)
May 11, 2023 6.150 6.390 5.700 6.129 9,838 -0.17(-2.71%)
May 10, 2023 5.664 7.800 5.652 6.300 63,734 +0.63(+11.11%)
May 09, 2023 5.700 5.700 5.163 5.670 2,627 +0.00(+0.00%)
May 08, 2023 5.700 5.715 5.130 5.670 14,702 -0.04(-0.79%)
May 05, 2023 5.850 5.850 5.400 5.715 4,385 -0.13(-2.31%)
May 04, 2023 6.000 6.000 5.712 5.850 3,062 +0.11(+1.99%)
May 03, 2023 6.255 6.297 5.487 5.736 7,094 -0.44(-7.18%)
May 02, 2023 7.200 7.140 6.000 6.180 11,624 -1.10(-15.12%)
May 01, 2023 7.368 7.410 7.050 7.281 3,602 -0.52(-6.65%)
Apr 28, 2023 7.146 8.037 7.146 7.800 2,314 +0.30(+4.04%)
Apr 27, 2023 7.314 7.707 7.254 7.497 674 +0.26(+3.65%)
Apr 26, 2023 7.368 7.737 7.221 7.233 2,788 -0.12(-1.63%)
Apr 25, 2023 7.569 7.800 7.299 7.353 4,452 -0.22(-2.85%)
Apr 24, 2023 7.500 7.860 6.966 7.569 6,451 +0.60(+8.66%)
Apr 21, 2023 7.800 7.836 6.966 6.966 2,273 -0.89(-11.31%)
Apr 20, 2023 7.803 8.190 7.047 7.854 3,335 +0.05(+0.65%)
Apr 19, 2023 8.100 8.247 7.800 7.803 3,026 -0.46(-5.59%)
Apr 18, 2023 7.173 8.322 6.897 8.265 27,502 +1.37(+19.78%)
Apr 17, 2023 7.200 7.320 6.783 6.900 6,515 -0.33(-4.56%)
Apr 14, 2023 7.497 7.497 6.930 7.230 5,510 -0.27(-3.56%)
Apr 13, 2023 8.274 8.364 6.828 7.497 11,757 +0.08(+1.05%)
Apr 12, 2023 7.500 7.965 7.203 7.419 9,202 -0.08(-1.08%)
Apr 11, 2023 7.800 10.85 7.206 7.500 102,558 -0.33(-4.25%)
Apr 10, 2023 8.100 8.100 7.800 7.833 1,543 +0.03(+0.42%)
Apr 06, 2023 8.346 8.346 7.710 7.800 774 -0.55(-6.54%)
Apr 05, 2023 7.800 8.400 7.578 8.346 2,455 +0.04(+0.51%)
Apr 04, 2023 8.499 8.700 7.731 8.304 8,400 +0.21(+2.56%)
Apr 03, 2023 7.341 8.100 6.900 8.097 3,366 +0.34(+4.41%)
Mar 31, 2023 7.803 8.100 6.843 7.755 3,315 +0.37(+5.04%)
Mar 30, 2023 7.500 7.797 7.221 7.383 412 -0.12(-1.56%)
Mar 29, 2023 6.900 7.800 6.900 7.500 2,657 +0.66(+9.65%)
Mar 28, 2023 6.831 7.497 6.828 6.840 663 +0.01(+0.18%)
Mar 27, 2023 7.464 7.500 6.750 6.828 507 -0.37(-5.09%)
Mar 24, 2023 6.828 7.194 6.630 7.194 528 +0.11(+1.61%)
Mar 23, 2023 7.500 7.500 6.900 7.080 2,820 -0.12(-1.67%)
Mar 22, 2023 7.500 7.473 7.023 7.200 1,200 +0.13(+1.91%)
Mar 21, 2023 7.200 7.425 6.909 7.065 505 -0.02(-0.25%)
Mar 20, 2023 7.500 7.389 6.903 7.083 2,035 -0.19(-2.68%)
Mar 17, 2023 7.200 7.782 7.200 7.278 2,609 -0.43(-5.60%)
Mar 16, 2023 7.200 7.785 7.200 7.710 1,286 +0.36(+4.90%)
Mar 15, 2023 7.503 7.800 7.200 7.350 475 -0.45(-5.77%)
Mar 14, 2023 7.200 8.097 6.918 7.800 1,981 +0.64(+9.01%)
Mar 13, 2023 7.500 7.806 6.912 7.155 4,407 -0.59(-7.67%)
Mar 10, 2023 8.421 8.421 7.650 7.749 3,638 -0.65(-7.75%)
Mar 09, 2023 8.400 8.715 8.340 8.400 3,314 -0.20(-2.27%)
Mar 08, 2023 8.646 8.715 8.595 8.595 1,811 -0.10(-1.21%)
Mar 07, 2023 8.703 9.000 8.568 8.700 2,722 -0.30(-3.33%)
Mar 06, 2023 9.717 9.717 8.898 9.000 4,200 -0.30(-3.23%)
Mar 03, 2023 9.030 9.597 9.030 9.300 1,163 +0.00(+0.00%)
Mar 02, 2023 9.600 9.720 9.165 9.300 1,967 -0.21(-2.21%)
Mar 01, 2023 9.300 9.975 9.105 9.510 2,376 +0.67(+7.60%)
Feb 28, 2023 9.390 9.600 8.766 8.838 3,119 -0.46(-4.97%)
Feb 27, 2023 9.600 9.600 9.036 9.300 4,892 +0.23(+2.51%)
Feb 24, 2023 9.000 9.300 8.703 9.072 4,377 -0.34(-3.63%)
Feb 23, 2023 9.945 10.22 8.703 9.414 7,990 -0.55(-5.48%)
Feb 22, 2023 10.69 10.69 9.945 9.960 3,749 -0.39(-3.74%)
Feb 21, 2023 10.19 10.75 10.19 10.35 3,102 -0.15(-1.46%)
Feb 17, 2023 10.50 10.80 9.909 10.50 7,123 -0.30(-2.78%)
Feb 16, 2023 12.00 12.00 10.53 10.80 7,597 -0.90(-7.72%)
Feb 15, 2023 11.40 12.00 10.52 11.70 11,400 +0.71(+6.41%)
Feb 14, 2023 9.900 11.51 9.996 11.00 24,589 +0.66(+6.35%)
Feb 13, 2023 10.47 10.80 9.699 10.34 4,427 +0.34(+3.42%)
Feb 10, 2023 9.981 10.47 9.609 9.999 4,918 -0.29(-2.83%)
Feb 09, 2023 10.19 10.80 9.300 10.29 17,032 -0.21(-1.97%)
Feb 08, 2023 9.300 11.40 9.360 10.50 31,863 +1.06(+11.22%)
Feb 07, 2023 9.000 9.900 9.000 9.438 11,936 +0.55(+6.18%)
Feb 06, 2023 9.000 9.003 8.430 8.889 4,083 +0.19(+2.17%)
Feb 03, 2023 8.400 8.865 8.100 8.700 4,364 +0.14(+1.68%)
Feb 02, 2023 8.847 9.000 8.400 8.556 4,188 -0.29(-3.32%)
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.