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

Cellectis S.A. ADR (NQ: CLLS )

2.990 -0.050 (-1.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 2.920 3.050 2.880 2.990 21,389 +0.04(+1.36%)
Jan 30, 2024 2.950 2.985 2.890 2.950 14,883 -0.05(-1.67%)
Jan 29, 2024 2.930 3.040 2.830 3.000 46,431 +0.03(+1.01%)
Jan 26, 2024 2.810 3.000 2.810 2.970 89,568 +0.21(+7.61%)
Jan 25, 2024 2.750 2.780 2.670 2.760 68,928 -0.07(-2.47%)
Jan 24, 2024 2.920 2.929 2.800 2.830 38,288 -0.06(-2.08%)
Jan 23, 2024 2.710 2.890 2.710 2.890 18,743 +0.15(+5.47%)
Jan 22, 2024 2.730 2.770 2.650 2.740 18,048 +0.05(+1.86%)
Jan 19, 2024 2.660 2.750 2.580 2.690 32,696 -0.03(-1.10%)
Jan 18, 2024 2.620 2.720 2.600 2.720 52,911 +0.10(+3.82%)
Jan 17, 2024 2.660 2.710 2.570 2.620 48,680 -0.15(-5.42%)
Jan 16, 2024 2.750 2.874 2.710 2.770 43,448 -0.12(-4.15%)
Jan 12, 2024 2.810 2.940 2.810 2.890 64,802 +0.06(+2.12%)
Jan 11, 2024 2.870 2.890 2.730 2.830 72,971 -0.07(-2.41%)
Jan 10, 2024 2.990 2.990 2.840 2.900 77,553 -0.07(-2.36%)
Jan 09, 2024 2.910 3.000 2.910 2.970 31,840 -0.04(-1.33%)
Jan 08, 2024 2.880 3.030 2.760 3.010 90,672 +0.01(+0.33%)
Jan 05, 2024 2.970 3.080 2.955 3.000 69,027 -0.05(-1.64%)
Jan 04, 2024 2.900 3.100 2.880 3.050 39,798 +0.11(+3.74%)
Jan 03, 2024 2.970 3.010 2.890 2.940 64,725 -0.13(-4.23%)
Jan 02, 2024 2.980 3.140 2.980 3.070 60,778 -0.01(-0.32%)
Dec 29, 2023 3.280 3.280 2.950 3.080 133,705 -0.31(-9.14%)
Dec 28, 2023 3.430 3.530 3.330 3.390 143,841 -0.08(-2.31%)
Dec 27, 2023 3.480 3.500 3.370 3.470 76,019 -0.02(-0.57%)
Dec 26, 2023 3.360 3.550 3.360 3.490 85,989 +0.00(+0.00%)
Dec 22, 2023 3.430 3.550 3.320 3.490 130,747 +0.12(+3.56%)
Dec 21, 2023 3.450 3.730 3.330 3.370 158,719 -0.18(-5.07%)
Dec 20, 2023 3.710 3.773 3.490 3.550 280,358 +0.20(+5.97%)
Dec 19, 2023 3.280 3.390 3.240 3.350 78,106 +0.04(+1.21%)
Dec 18, 2023 3.340 3.440 3.200 3.310 259,778 +0.11(+3.44%)
Dec 15, 2023 3.150 3.200 3.090 3.200 115,603 +0.14(+4.58%)
Dec 14, 2023 3.050 3.190 3.002 3.060 200,690 +0.10(+3.38%)
Dec 13, 2023 2.940 2.980 2.830 2.960 72,080 +0.06(+2.07%)
Dec 12, 2023 3.010 3.010 2.870 2.900 95,866 -0.10(-3.33%)
Dec 11, 2023 2.960 3.040 2.900 3.000 110,299 +0.03(+1.01%)
Dec 08, 2023 2.850 2.990 2.810 2.970 113,887 +0.16(+5.69%)
Dec 07, 2023 2.870 2.890 2.780 2.810 89,623 -0.07(-2.43%)
Dec 06, 2023 2.900 2.970 2.850 2.880 67,836 +0.03(+1.05%)
Dec 05, 2023 2.830 2.920 2.800 2.850 104,724 -0.02(-0.70%)
Dec 04, 2023 3.010 3.020 2.760 2.870 286,367 -0.17(-5.59%)
Dec 01, 2023 2.900 3.090 2.830 3.040 150,238 +0.06(+2.01%)
Nov 30, 2023 3.090 3.095 2.970 2.980 120,006 -0.07(-2.30%)
Nov 29, 2023 3.080 3.190 3.010 3.050 168,149 -0.14(-4.39%)
Nov 28, 2023 2.920 3.250 2.900 3.190 397,221 +0.33(+11.54%)
Nov 27, 2023 2.930 2.930 2.830 2.860 148,309 -0.05(-1.72%)
Nov 24, 2023 2.850 2.990 2.819 2.910 160,652 +0.09(+3.19%)
Nov 22, 2023 2.830 2.850 2.750 2.820 179,619 -0.02(-0.70%)
Nov 21, 2023 2.920 2.966 2.830 2.840 246,691 -0.26(-8.39%)
Nov 20, 2023 2.870 3.160 2.821 3.100 478,498 +0.17(+5.80%)
Nov 17, 2023 2.680 2.930 2.640 2.930 462,591 +0.31(+11.83%)
Nov 16, 2023 2.740 2.740 2.500 2.620 524,833 -0.18(-6.43%)
Nov 15, 2023 2.640 2.820 2.560 2.800 2,471,402 +0.24(+9.37%)
Nov 14, 2023 2.520 2.600 2.460 2.560 319,881 +0.04(+1.59%)
Nov 13, 2023 2.550 2.610 2.470 2.520 269,712 +0.01(+0.40%)
Nov 10, 2023 2.580 2.610 2.470 2.510 404,223 +0.11(+4.58%)
Nov 09, 2023 2.530 2.530 2.360 2.400 533,359 -0.10(-4.00%)
Nov 08, 2023 2.520 2.560 2.410 2.500 533,100 +0.11(+4.60%)
Nov 07, 2023 2.780 2.790 2.310 2.390 1,617,605 -0.37(-13.41%)
Nov 06, 2023 2.810 2.870 2.600 2.760 1,208,338 -0.10(-3.50%)
Nov 03, 2023 2.830 2.950 2.635 2.860 4,329,415 -0.15(-4.98%)
Nov 02, 2023 2.960 3.230 2.800 3.010 26,410,764 +0.37(+14.02%)
Nov 01, 2023 2.710 2.990 2.170 2.640 75,492,344 +1.67(+172.16%)
Oct 31, 2023 0.9900 1.020 0.9640 0.9700 92,931 -0.05(-4.45%)
Oct 30, 2023 1.030 1.050 0.9927 1.015 30,891 +0.01(+0.69%)
Oct 27, 2023 1.030 1.030 0.9805 1.008 31,087 +0.00(+0.32%)
Oct 26, 2023 1.000 1.030 0.9628 1.005 45,330 +0.00(+0.50%)
Oct 25, 2023 1.020 1.040 0.9900 1.000 124,602 -0.05(-4.76%)
Oct 24, 2023 1.120 1.210 0.9850 1.050 240,264 -0.15(-12.50%)
Oct 23, 2023 1.210 1.210 1.170 1.200 39,929 -0.01(-0.83%)
Oct 20, 2023 1.300 1.300 1.210 1.210 58,083 -0.11(-8.33%)
Oct 19, 2023 1.330 1.350 1.300 1.320 7,788 -0.01(-0.75%)
Oct 18, 2023 1.320 1.330 1.310 1.330 7,493 -0.02(-1.48%)
Oct 17, 2023 1.330 1.350 1.330 1.350 73,111 -0.02(-1.46%)
Oct 16, 2023 1.400 1.390 1.340 1.370 67,246 -0.01(-0.72%)
Oct 13, 2023 1.450 1.450 1.380 1.380 16,461 -0.01(-0.72%)
Oct 12, 2023 1.410 1.410 1.360 1.390 13,407 -0.02(-1.07%)
Oct 11, 2023 1.450 1.450 1.400 1.405 32,570 -0.04(-3.10%)
Oct 10, 2023 1.460 1.470 1.410 1.450 46,362 +0.02(+1.40%)
Oct 09, 2023 1.440 1.440 1.400 1.430 32,619 -0.02(-1.38%)
Oct 06, 2023 1.480 1.490 1.440 1.450 38,118 +0.05(+3.94%)
Oct 05, 2023 1.430 1.430 1.380 1.395 97,160 -0.02(-1.76%)
Oct 04, 2023 1.540 1.550 1.374 1.420 276,565 -0.12(-7.79%)
Oct 03, 2023 1.500 1.630 1.470 1.540 428,088 +0.04(+2.67%)
Oct 02, 2023 1.580 1.580 1.500 1.500 37,796 -0.08(-5.06%)
Sep 29, 2023 1.580 1.590 1.580 1.580 7,365 +0.00(+0.00%)
Sep 28, 2023 1.580 1.615 1.580 1.580 15,239 -0.02(-1.25%)
Sep 27, 2023 1.600 1.620 1.580 1.600 18,928 -0.02(-1.23%)
Sep 26, 2023 1.600 1.620 1.580 1.620 23,683 +0.02(+1.25%)
Sep 25, 2023 1.690 1.634 1.600 1.600 33,910 -0.12(-6.98%)
Sep 22, 2023 1.650 1.750 1.650 1.720 62,490 +0.05(+2.99%)
Sep 21, 2023 1.650 1.670 1.600 1.670 10,925 +0.04(+2.45%)
Sep 20, 2023 1.671 1.720 1.630 1.630 29,584 -0.01(-0.61%)
Sep 19, 2023 1.700 1.720 1.632 1.640 61,879 +0.01(+0.61%)
Sep 18, 2023 1.710 1.740 1.585 1.630 63,667 -0.09(-5.23%)
Sep 15, 2023 1.750 1.750 1.632 1.720 80,175 +0.01(+0.58%)
Sep 14, 2023 1.770 1.780 1.710 1.710 41,140 -0.05(-2.84%)
Sep 13, 2023 1.770 1.800 1.760 1.760 3,807 +0.00(+0.00%)
Sep 12, 2023 1.750 1.900 1.750 1.760 79,116 +0.02(+1.15%)
Sep 11, 2023 1.780 1.780 1.740 1.740 10,583 -0.01(-0.57%)
Sep 08, 2023 1.820 1.820 1.740 1.750 56,384 -0.05(-2.78%)
Sep 07, 2023 1.800 1.830 1.800 1.800 5,666 +0.00(+0.00%)
Sep 06, 2023 1.840 1.841 1.800 1.800 31,058 -0.03(-1.64%)
Sep 05, 2023 1.970 1.970 1.830 1.830 61,100 -0.18(-8.96%)
Sep 01, 2023 2.040 2.040 1.980 2.010 16,769 -0.06(-2.90%)
Aug 31, 2023 2.110 2.110 1.980 2.070 20,821 -0.04(-1.90%)
Aug 30, 2023 1.950 2.150 1.950 2.110 71,253 +0.19(+10.18%)
Aug 29, 2023 1.860 1.930 1.860 1.915 9,117 +0.02(+0.79%)
Aug 28, 2023 1.880 1.940 1.837 1.900 33,244 +0.00(+0.00%)
Aug 25, 2023 1.870 1.900 1.830 1.900 34,199 +0.01(+0.53%)
Aug 24, 2023 1.900 1.900 1.840 1.890 12,697 -0.06(-2.96%)
Aug 23, 2023 1.910 1.990 1.895 1.948 8,077 +0.11(+5.85%)
Aug 22, 2023 1.870 1.950 1.840 1.840 48,154 -0.01(-0.54%)
Aug 21, 2023 1.910 1.950 1.850 1.850 44,039 +0.00(+0.00%)
Aug 18, 2023 1.850 1.874 1.840 1.850 20,567 -0.02(-1.07%)
Aug 17, 2023 1.880 1.900 1.850 1.870 11,048 -0.01(-0.53%)
Aug 16, 2023 1.950 1.970 1.832 1.880 21,424 -0.09(-4.57%)
Aug 15, 2023 1.950 2.010 1.950 1.970 44,296 +0.04(+2.07%)
Aug 14, 2023 1.870 1.940 1.825 1.930 37,679 -0.01(-0.52%)
Aug 11, 2023 1.870 1.950 1.870 1.940 28,424 +0.06(+3.19%)
Aug 10, 2023 1.880 1.910 1.850 1.880 26,134 +0.05(+2.73%)
Aug 09, 2023 1.860 1.860 1.820 1.830 14,182 -0.02(-1.08%)
Aug 08, 2023 1.840 1.883 1.820 1.850 80,032 +0.00(+0.00%)
Aug 07, 2023 1.890 1.890 1.800 1.850 20,967 +0.00(+0.00%)
Aug 04, 2023 1.960 1.960 1.850 1.850 75,937 -0.10(-5.13%)
Aug 03, 2023 1.950 1.960 1.760 1.950 137,411 +0.03(+1.56%)
Aug 02, 2023 2.000 2.000 1.905 1.920 48,631 -0.09(-4.48%)
Aug 01, 2023 2.120 2.120 2.000 2.010 41,098 -0.13(-6.07%)
Jul 31, 2023 2.150 2.240 2.040 2.140 62,053 -0.02(-0.93%)
Jul 28, 2023 2.170 2.210 2.001 2.160 143,983 -0.05(-2.26%)
Jul 27, 2023 2.310 2.360 2.170 2.210 29,328 -0.09(-3.91%)
Jul 26, 2023 2.430 2.490 2.300 2.300 73,854 -0.08(-3.36%)
Jul 25, 2023 2.350 2.480 2.320 2.380 65,050 -0.02(-0.83%)
Jul 24, 2023 2.850 2.850 2.280 2.400 182,988 -0.46(-16.08%)
Jul 21, 2023 2.530 2.980 2.530 2.860 341,726 +0.31(+12.16%)
Jul 20, 2023 2.350 2.650 2.341 2.550 229,202 +0.28(+12.33%)
Jul 19, 2023 2.250 2.308 2.180 2.270 40,407 +0.02(+0.89%)
Jul 18, 2023 2.270 2.280 2.120 2.250 49,244 +0.03(+1.42%)
Jul 17, 2023 2.280 2.280 2.143 2.219 31,161 -0.02(-0.96%)
Jul 14, 2023 2.370 2.370 2.194 2.240 31,461 -0.12(-5.08%)
Jul 13, 2023 2.320 2.390 2.280 2.360 46,800 +0.07(+3.06%)
Jul 12, 2023 2.200 2.350 2.160 2.290 63,728 +0.13(+6.02%)
Jul 11, 2023 2.110 2.200 2.080 2.160 41,328 +0.04(+1.89%)
Jul 10, 2023 2.050 2.138 2.020 2.120 39,190 +0.11(+5.44%)
Jul 07, 2023 1.990 2.050 1.975 2.011 9,517 +0.07(+3.48%)
Jul 06, 2023 1.940 2.010 1.850 1.943 29,370 -0.08(-3.81%)
Jul 05, 2023 2.050 2.050 2.000 2.020 21,811 -0.01(-0.49%)
Jul 03, 2023 1.930 2.050 1.925 2.030 44,088 +0.06(+3.18%)
Jun 30, 2023 1.910 1.990 1.883 1.968 20,540 +0.10(+5.21%)
Jun 29, 2023 1.886 1.900 1.820 1.870 40,154 -0.03(-1.57%)
Jun 28, 2023 1.910 1.960 1.890 1.900 16,965 +0.03(+1.60%)
Jun 27, 2023 1.770 1.900 1.750 1.870 35,352 +0.09(+5.06%)
Jun 26, 2023 1.810 1.820 1.750 1.780 44,937 -0.05(-2.73%)
Jun 23, 2023 1.820 1.880 1.820 1.830 38,709 -0.11(-5.67%)
Jun 22, 2023 1.870 1.950 1.845 1.940 31,399 +0.02(+1.04%)
Jun 21, 2023 1.980 1.980 1.910 1.920 13,201 -0.06(-2.97%)
Jun 20, 2023 2.000 2.000 1.960 1.979 9,867 -0.12(-5.77%)
Jun 16, 2023 2.050 2.100 1.950 2.100 59,644 +0.06(+2.94%)
Jun 15, 2023 2.010 2.040 2.000 2.040 38,022 +0.14(+7.37%)
May 08, 2023 1.950 1.950 1.821 1.900 166,165 +0.00(+0.00%)
May 05, 2023 1.890 1.975 1.890 1.900 162,929 +0.02(+1.06%)
May 04, 2023 1.920 1.920 1.860 1.880 53,234 +0.02(+1.08%)
May 03, 2023 1.900 1.935 1.830 1.860 48,967 +0.04(+1.92%)
May 02, 2023 1.910 1.920 1.800 1.825 33,800 -0.12(-6.41%)
May 01, 2023 1.950 1.960 1.909 1.950 11,713 +0.07(+3.72%)
Apr 28, 2023 1.880 1.920 1.880 1.880 28,511 -0.06(-3.09%)
Apr 27, 2023 1.930 1.940 1.900 1.940 3,363 +0.03(+1.57%)
Apr 26, 2023 1.930 1.930 1.900 1.910 9,078 -0.03(-1.55%)
Apr 25, 2023 1.900 1.940 1.890 1.940 12,974 +0.01(+0.52%)
Apr 24, 2023 1.890 1.940 1.885 1.930 27,219 +0.03(+1.58%)
Apr 21, 2023 1.990 1.990 1.880 1.900 113,358 -0.02(-1.04%)
Apr 20, 2023 1.970 1.990 1.920 1.920 45,738 -0.11(-5.42%)
Apr 19, 2023 1.990 2.030 1.930 2.030 43,942 +0.02(+1.00%)
Apr 18, 2023 2.040 2.042 1.970 2.010 134,020 -0.03(-1.47%)
Apr 17, 2023 2.040 2.070 2.000 2.040 70,364 +0.00(+0.00%)
Apr 14, 2023 2.080 2.140 2.040 2.040 46,427 -0.08(-3.77%)
Apr 13, 2023 2.040 2.170 2.040 2.120 177,718 +0.07(+3.41%)
Apr 12, 2023 1.990 2.050 1.990 2.050 50,324 +0.07(+3.54%)
Apr 11, 2023 1.960 2.000 1.940 1.980 32,051 +0.02(+1.02%)
Apr 10, 2023 1.990 1.990 1.912 1.960 14,583 -0.01(-0.51%)
Apr 06, 2023 1.990 1.990 1.890 1.970 44,698 -0.01(-0.51%)
Apr 05, 2023 1.920 1.990 1.910 1.980 18,051 +0.01(+0.51%)
Apr 04, 2023 2.000 2.020 1.930 1.970 23,294 -0.04(-1.99%)
Apr 03, 2023 1.960 2.020 1.960 2.010 32,553 +0.08(+4.15%)
Mar 31, 2023 1.980 2.030 1.900 1.930 91,773 -0.09(-4.46%)
Mar 30, 2023 2.010 2.050 1.957 2.020 203,462 +0.11(+5.76%)
Mar 29, 2023 2.070 2.090 1.850 1.910 435,640 -0.13(-6.14%)
Mar 28, 2023 2.040 2.060 2.020 2.035 6,651 +0.05(+2.26%)
Mar 27, 2023 2.030 2.080 1.970 1.990 112,721 -0.05(-2.45%)
Mar 24, 2023 2.020 2.090 1.980 2.040 50,253 +0.00(+0.00%)
Mar 23, 2023 2.070 2.110 1.960 2.040 23,346 +0.08(+4.08%)
Mar 22, 2023 1.990 2.002 1.950 1.960 11,889 -0.04(-2.00%)
Mar 21, 2023 1.900 2.020 1.900 2.000 62,529 +0.10(+5.54%)
Mar 20, 2023 1.840 1.920 1.770 1.895 120,958 +0.02(+0.80%)
Mar 17, 2023 1.800 1.890 1.800 1.880 74,498 +0.02(+1.08%)
Mar 16, 2023 1.830 1.880 1.830 1.860 85,563 +0.03(+1.64%)
Mar 15, 2023 1.910 1.950 1.800 1.830 108,154 -0.15(-7.58%)
Mar 14, 2023 2.070 2.070 1.927 1.980 81,990 +0.02(+1.02%)
Mar 13, 2023 1.960 1.990 1.920 1.960 88,066 -0.03(-1.51%)
Mar 10, 2023 2.070 2.080 1.850 1.990 147,299 -0.09(-4.10%)
Mar 09, 2023 2.100 2.120 2.050 2.075 35,655 -0.08(-3.94%)
Mar 08, 2023 2.110 2.160 2.100 2.160 25,221 +0.00(+0.00%)
Mar 07, 2023 2.180 2.200 2.130 2.160 16,489 +0.00(+0.00%)
Mar 06, 2023 2.180 2.229 2.130 2.160 47,262 +0.03(+1.41%)
Mar 03, 2023 2.150 2.225 2.130 2.130 58,304 -0.00(-0.23%)
Mar 02, 2023 2.220 2.270 2.130 2.135 143,104 -0.07(-2.95%)
Mar 01, 2023 2.230 2.250 2.150 2.200 24,786 -0.01(-0.45%)
Feb 28, 2023 2.300 2.300 2.140 2.210 68,090 +0.03(+1.38%)
Feb 27, 2023 2.250 2.289 2.180 2.180 58,033 -0.06(-2.90%)
Feb 24, 2023 2.290 2.290 2.200 2.245 20,506 -0.02(-1.10%)
Feb 23, 2023 2.310 2.330 2.210 2.270 22,321 +0.00(+0.22%)
Feb 22, 2023 2.300 2.358 2.220 2.265 48,643 -0.03(-1.52%)
Feb 21, 2023 2.350 2.360 2.260 2.300 32,380 +0.05(+2.22%)
Feb 17, 2023 2.440 2.444 2.200 2.250 129,145 -0.13(-5.46%)
Feb 16, 2023 2.380 2.530 2.375 2.380 160,793 -0.02(-0.83%)
Feb 15, 2023 2.320 2.410 2.320 2.400 18,990 +0.04(+1.69%)
Feb 14, 2023 2.360 2.500 2.310 2.360 59,441 +0.01(+0.43%)
Feb 13, 2023 2.360 2.405 2.246 2.350 58,009 +0.02(+0.86%)
Feb 10, 2023 2.380 2.425 2.280 2.330 81,373 +0.12(+5.43%)
Feb 09, 2023 2.335 2.375 2.200 2.210 181,222 -0.04(-1.78%)
Feb 08, 2023 2.350 2.390 2.250 2.250 266,583 -0.13(-5.46%)
Feb 07, 2023 2.500 2.560 2.350 2.380 449,750 -0.12(-4.80%)
Feb 06, 2023 2.540 2.640 2.500 2.500 356,316 -0.01(-0.40%)
Feb 03, 2023 2.260 2.540 2.250 2.510 1,855,075 -0.75(-23.01%)
Feb 02, 2023 3.260 3.300 3.065 3.260 45,334 +0.16(+5.16%)
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.