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

Integrated Media Technology (NQ: IMTE )

1.750 +0.050 (+2.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
May 31, 2019 8.115 8.115 7.300 7.520 5,500 -0.29(-3.71%)
May 30, 2019 7.720 7.905 7.460 7.810 13,832 -0.13(-1.69%)
May 29, 2019 7.555 7.944 7.429 7.944 1,336 +0.44(+5.92%)
May 28, 2019 8.180 8.180 7.500 7.500 5,327 -0.15(-1.96%)
May 24, 2019 7.681 7.681 7.650 7.650 1,000 +0.00(+0.00%)
May 23, 2019 7.530 8.280 7.390 7.650 7,849 +0.12(+1.59%)
May 22, 2019 7.500 7.900 7.500 7.530 3,175 -0.03(-0.40%)
May 21, 2019 7.930 7.930 7.560 7.560 514 -0.40(-5.03%)
May 20, 2019 7.770 8.160 7.650 7.960 2,463 +0.44(+5.85%)
May 17, 2019 8.000 8.120 7.510 7.520 5,500 -0.70(-8.52%)
May 16, 2019 8.240 9.017 7.810 8.220 27,906 +0.18(+2.24%)
May 15, 2019 8.000 8.310 7.550 8.040 22,585 -0.33(-3.94%)
May 14, 2019 8.910 9.060 8.230 8.370 33,411 -0.33(-3.79%)
May 13, 2019 10.37 10.37 8.700 8.700 9,167 -1.10(-11.22%)
May 10, 2019 9.547 10.62 9.547 9.800 3,500 +0.50(+5.38%)
May 09, 2019 10.71 10.97 9.060 9.300 10,541 -1.45(-13.49%)
May 08, 2019 10.50 11.02 10.50 10.75 6,541 +0.15(+1.42%)
May 07, 2019 10.62 11.39 10.60 10.60 9,964 -0.51(-4.59%)
May 06, 2019 11.67 12.03 11.11 11.11 2,126 -0.39(-3.39%)
May 03, 2019 11.75 11.75 10.60 11.50 6,500 -0.56(-4.64%)
May 02, 2019 13.50 13.50 11.69 12.06 2,567 +0.02(+0.17%)
May 01, 2019 12.02 12.86 11.70 12.04 10,111 -0.06(-0.50%)
Apr 30, 2019 13.04 13.82 11.98 12.10 15,265 -1.00(-7.63%)
Apr 29, 2019 13.23 13.54 12.65 13.10 20,828 -0.60(-4.38%)
Apr 26, 2019 14.50 14.65 13.13 13.70 21,600 -0.88(-6.04%)
Apr 25, 2019 15.51 15.51 14.28 14.58 26,778 -0.60(-3.95%)
Apr 24, 2019 14.68 15.49 14.25 15.18 14,265 +0.08(+0.53%)
Apr 23, 2019 14.35 15.25 14.03 15.10 17,109 +0.63(+4.37%)
Apr 22, 2019 14.17 14.68 13.87 14.47 25,430 -0.05(-0.36%)
Apr 18, 2019 13.54 15.25 13.15 14.52 50,600 +0.77(+5.60%)
Apr 17, 2019 13.11 13.75 12.64 13.75 27,853 +0.80(+6.15%)
Apr 16, 2019 12.62 13.98 12.07 12.95 20,202 -0.05(-0.36%)
Apr 15, 2019 13.14 13.37 12.65 13.00 14,759 -0.37(-2.77%)
Apr 12, 2019 12.57 13.70 11.77 13.37 29,900 +0.80(+6.36%)
Apr 11, 2019 12.31 13.10 11.88 12.57 16,440 +0.07(+0.56%)
Apr 10, 2019 12.19 12.59 11.87 12.50 25,398 +0.67(+5.66%)
Apr 09, 2019 11.82 12.07 11.62 11.83 10,752 -0.17(-1.42%)
Apr 08, 2019 11.73 12.88 11.58 12.00 28,754 -0.20(-1.64%)
Apr 05, 2019 11.00 13.00 11.00 12.20 69,900 +1.32(+12.13%)
Apr 04, 2019 11.12 11.80 10.70 10.88 23,213 -0.44(-3.89%)
Apr 03, 2019 11.00 12.00 10.25 11.32 31,617 +0.32(+2.91%)
Apr 02, 2019 12.10 12.49 10.18 11.00 82,888 -1.35(-10.93%)
Apr 01, 2019 12.52 13.00 11.51 12.35 68,279 -0.64(-4.93%)
Mar 29, 2019 13.81 15.25 12.00 12.99 195,100 -0.41(-3.06%)
Mar 28, 2019 13.20 17.50 11.03 13.40 1,225,281 +1.00(+8.06%)
Mar 27, 2019 9.100 18.00 8.550 12.40 1,694,483 +3.45(+38.55%)
Mar 26, 2019 8.400 10.00 7.880 8.950 84,048 +0.27(+3.11%)
Mar 25, 2019 8.760 8.780 8.002 8.680 18,151 -0.10(-1.17%)
Mar 22, 2019 8.390 8.783 8.040 8.783 10,100 +0.33(+3.94%)
Mar 21, 2019 9.161 9.161 7.700 8.450 15,902 -0.59(-6.55%)
Mar 20, 2019 8.571 9.340 8.571 9.043 5,428 +0.03(+0.36%)
Mar 19, 2019 9.200 9.790 8.907 9.010 4,791 -0.47(-4.96%)
Mar 18, 2019 9.550 9.550 8.940 9.480 5,764 -0.02(-0.21%)
Mar 15, 2019 8.800 9.890 8.500 9.500 11,900 +0.70(+7.95%)
Mar 14, 2019 8.800 9.297 8.520 8.800 12,422 +0.00(+0.00%)
Mar 13, 2019 8.900 9.650 8.517 8.800 20,681 -0.15(-1.68%)
Mar 12, 2019 8.030 9.000 7.537 8.950 10,026 +0.67(+8.09%)
Mar 11, 2019 7.654 8.730 7.436 8.280 10,016 +0.29(+3.63%)
Mar 08, 2019 8.000 8.010 7.230 7.990 10,800 -0.03(-0.37%)
Mar 07, 2019 8.320 8.500 7.340 8.020 8,132 -0.07(-0.87%)
Mar 06, 2019 8.920 9.230 7.900 8.090 16,819 -0.57(-6.58%)
Mar 05, 2019 8.920 9.810 8.419 8.660 7,789 -0.08(-0.92%)
Mar 04, 2019 8.100 10.46 8.100 8.740 43,183 +0.34(+4.05%)
Mar 01, 2019 8.220 8.650 8.110 8.400 5,500 +0.00(+0.00%)
Feb 28, 2019 8.078 8.750 7.800 8.400 27,196 +0.30(+3.70%)
Feb 27, 2019 8.520 8.650 7.840 8.100 24,213 -0.24(-2.88%)
Feb 26, 2019 8.000 8.340 7.810 8.340 5,093 -0.43(-4.90%)
Feb 25, 2019 7.840 9.000 6.780 8.770 21,735 +1.72(+24.40%)
Feb 22, 2019 7.200 7.600 7.050 7.050 6,500 -0.36(-4.91%)
Feb 21, 2019 6.960 7.600 6.940 7.414 21,047 +0.53(+7.69%)
Feb 20, 2019 6.653 7.510 6.653 6.884 3,076 -0.18(-2.49%)
Feb 19, 2019 7.110 7.350 6.700 7.060 8,986 -0.05(-0.70%)
Feb 15, 2019 6.940 7.360 6.940 7.110 7,200 +0.11(+1.54%)
Feb 14, 2019 6.830 7.360 6.500 7.003 13,984 +0.17(+2.53%)
Feb 13, 2019 6.800 7.646 6.800 6.830 9,459 -0.47(-6.44%)
Feb 12, 2019 7.860 7.900 7.050 7.300 14,649 -0.41(-5.32%)
Feb 11, 2019 8.732 8.732 7.500 7.710 11,658 -1.06(-12.09%)
Feb 08, 2019 8.440 9.090 7.500 8.770 15,400 -0.18(-2.01%)
Feb 07, 2019 8.500 9.250 8.500 8.950 10,196 +0.45(+5.29%)
Feb 06, 2019 9.720 9.900 8.300 8.500 16,565 -1.50(-15.00%)
Feb 05, 2019 8.250 10.00 8.250 10.00 34,131 +1.69(+20.34%)
Feb 04, 2019 8.340 11.99 8.090 8.310 210,856 -0.09(-1.07%)
Feb 01, 2019 6.500 13.89 6.440 8.400 398,600 +2.28(+37.25%)
Jan 31, 2019 6.520 6.650 5.920 6.120 3,966 -0.57(-8.52%)
Jan 30, 2019 6.210 6.840 6.210 6.690 1,522 +0.16(+2.45%)
Jan 29, 2019 6.600 7.035 6.530 6.530 5,267 -0.26(-3.83%)
Jan 28, 2019 6.600 7.480 6.600 6.790 68,800 +0.17(+2.57%)
Jan 25, 2019 6.110 6.770 6.110 6.620 1,500 +0.52(+8.44%)
Jan 24, 2019 6.600 6.600 5.760 6.105 5,940 -0.22(-3.41%)
Jan 23, 2019 6.850 6.850 6.294 6.320 1,548 -0.65(-9.33%)
Jan 22, 2019 6.960 6.970 6.260 6.970 796 -0.01(-0.14%)
Jan 18, 2019 7.010 7.010 6.500 6.980 2,000 -0.03(-0.43%)
Jan 17, 2019 7.250 7.500 7.000 7.010 5,939 -0.53(-7.03%)
Jan 16, 2019 5.900 8.410 5.310 7.540 45,975 +1.44(+23.61%)
Jan 15, 2019 5.870 6.400 5.550 6.100 6,958 +0.24(+4.10%)
Jan 14, 2019 6.370 6.370 5.600 5.860 3,051 -0.71(-10.81%)
Jan 11, 2019 6.540 6.660 6.350 6.570 3,300 +0.06(+0.92%)
Jan 10, 2019 7.730 8.230 6.400 6.510 7,058 -0.53(-7.46%)
Jan 09, 2019 7.400 9.460 6.610 7.035 31,514 -0.46(-6.20%)
Jan 08, 2019 7.380 7.752 7.010 7.500 3,048 +0.20(+2.74%)
Jan 07, 2019 7.980 8.470 7.250 7.300 6,353 -0.68(-8.52%)
Jan 04, 2019 7.230 9.200 7.230 7.980 8,300 -0.42(-5.00%)
Jan 03, 2019 6.484 9.640 6.484 8.400 11,736 +1.40(+20.05%)
Jan 02, 2019 6.380 7.000 6.041 6.997 4,483 +0.54(+8.32%)
Dec 31, 2018 5.970 6.460 4.820 6.460 9,500 +1.03(+18.97%)
Dec 28, 2018 5.080 6.080 5.050 5.430 4,000 +0.32(+6.26%)
Dec 27, 2018 6.630 6.630 5.050 5.110 7,857 -0.82(-13.83%)
Dec 26, 2018 4.400 5.930 4.400 5.930 10,313 +1.53(+34.77%)
Dec 24, 2018 4.400 4.420 4.400 4.400 600 +0.00(+0.00%)
Dec 21, 2018 4.500 4.500 4.400 4.400 2,200 -0.34(-7.17%)
Dec 20, 2018 4.680 4.809 4.417 4.740 2,369 +0.09(+1.94%)
Dec 19, 2018 5.350 5.400 4.650 4.650 2,537 -0.25(-5.10%)
Dec 18, 2018 5.000 5.000 4.010 4.900 4,971 +0.05(+1.03%)
Dec 17, 2018 5.150 5.150 4.550 4.850 2,267 -0.32(-6.19%)
Dec 14, 2018 5.170 5.170 5.120 5.170 600 -0.43(-7.68%)
Dec 13, 2018 5.600 5.600 5.600 5.600 312 +0.00(+0.00%)
Dec 12, 2018 5.600 5.600 5.600 69 +0.00(+0.00%)
Dec 11, 2018 6.680 6.680 5.220 5.600 3,347 +0.09(+1.63%)
Dec 10, 2018 5.510 5.510 5.510 58 +0.00(+0.00%)
Dec 07, 2018 5.570 5.700 5.200 5.510 2,700 -0.39(-6.61%)
Dec 06, 2018 5.850 5.900 5.850 5.900 850 -0.07(-1.17%)
Dec 04, 2018 5.980 6.510 5.970 5.970 3,600 +0.27(+4.74%)
Dec 03, 2018 5.850 6.000 5.700 5.700 1,627 -0.23(-3.88%)
Nov 30, 2018 5.930 5.930 5.930 58 +0.00(+0.00%)
Nov 29, 2018 5.920 6.000 5.920 5.930 964 +0.27(+4.78%)
Nov 28, 2018 5.540 5.660 5.540 5.660 705 +0.01(+0.17%)
Nov 27, 2018 5.400 5.740 5.400 5.650 4,041 -0.15(-2.59%)
Nov 26, 2018 6.100 6.130 5.209 5.800 3,216 -0.40(-6.45%)
Nov 23, 2018 6.020 6.200 6.010 6.200 900 +0.16(+2.65%)
Nov 21, 2018 6.040 6.040 6.040 0 +0.62(+11.44%)
Nov 20, 2018 6.449 6.449 5.420 5.420 5,925 -0.64(-10.56%)
Nov 19, 2018 6.030 6.420 6.030 6.060 3,317 +0.11(+1.85%)
Nov 16, 2018 5.950 7.060 5.950 5.950 2,800 +0.00(+0.00%)
Nov 15, 2018 5.950 5.950 5.950 5.950 154 -0.62(-9.44%)
Nov 14, 2018 6.570 6.570 6.570 36 +0.00(+0.00%)
Nov 13, 2018 6.770 6.770 6.470 6.570 1,297 +0.12(+1.86%)
Nov 12, 2018 7.048 7.048 6.354 6.450 1,500 -0.56(-7.99%)
Nov 09, 2018 6.420 7.100 6.420 7.010 1,000 +0.46(+7.02%)
Nov 08, 2018 6.430 6.720 6.390 6.550 2,891 -0.24(-3.54%)
Nov 07, 2018 7.400 7.400 6.300 6.790 7,410 +0.22(+3.35%)
Nov 06, 2018 6.463 7.830 5.785 6.570 57,709 +0.82(+14.26%)
Nov 05, 2018 5.840 6.100 5.500 5.750 8,261 +0.02(+0.35%)
Nov 02, 2018 5.970 6.520 5.730 5.730 7,300 -0.12(-2.05%)
Nov 01, 2018 5.770 6.530 5.500 5.850 22,275 +0.06(+1.04%)
Oct 31, 2018 6.870 6.954 5.500 5.790 20,906 -0.92(-13.71%)
Oct 30, 2018 6.710 7.450 6.710 6.710 417 +0.08(+1.28%)
Oct 29, 2018 6.780 6.780 6.500 6.625 2,239 +0.08(+1.15%)
Oct 26, 2018 6.500 7.765 6.500 6.550 23,400 -0.37(-5.32%)
Oct 25, 2018 7.140 7.140 6.918 6.918 646 +0.31(+4.65%)
Oct 24, 2018 6.520 6.800 6.500 6.610 7,346 -0.06(-0.89%)
Oct 23, 2018 6.500 6.980 6.500 6.670 12,939 -0.03(-0.45%)
Oct 22, 2018 7.300 7.700 6.690 6.700 14,811 -1.03(-13.32%)
Oct 19, 2018 8.990 8.990 7.600 7.730 6,100 -1.18(-13.26%)
Oct 18, 2018 9.250 11.75 8.597 8.911 30,237 -0.73(-7.56%)
Oct 17, 2018 7.040 11.82 6.970 9.640 86,568 +2.92(+43.45%)
Oct 16, 2018 6.720 6.720 6.720 222 +0.00(+0.00%)
Oct 15, 2018 7.323 7.323 6.720 6.720 1,305 -0.28(-4.00%)
Oct 12, 2018 7.150 7.945 6.800 7.000 5,400 +0.05(+0.72%)
Oct 11, 2018 6.720 7.250 6.720 6.950 3,607 +0.04(+0.65%)
Oct 10, 2018 7.500 8.300 6.520 6.905 12,817 -0.25(-3.43%)
Oct 09, 2018 8.000 8.000 6.850 7.150 12,837 -0.58(-7.50%)
Oct 08, 2018 8.011 8.011 7.070 7.730 1,135 +0.25(+3.34%)
Oct 05, 2018 7.020 7.960 7.000 7.480 9,800 +0.37(+5.20%)
Oct 04, 2018 8.690 9.120 6.950 7.110 4,709 -1.26(-15.10%)
Oct 03, 2018 9.750 9.750 8.050 8.374 9,752 -0.46(-5.16%)
Oct 02, 2018 8.150 13.00 7.500 8.830 35,285 +0.90(+11.35%)
Oct 01, 2018 8.100 8.721 6.550 7.930 7,389 -1.07(-11.89%)
Sep 28, 2018 8.770 9.020 8.770 9.000 700 -0.09(-1.01%)
Sep 27, 2018 9.020 9.169 9.010 9.092 1,472 -0.91(-9.08%)
Sep 26, 2018 10.00 10.00 10.00 23 +0.00(+0.00%)
Sep 25, 2018 10.00 10.00 10.00 10.00 176 -0.17(-1.68%)
Sep 24, 2018 10.70 10.70 8.380 10.17 7,563 -0.03(-0.29%)
Sep 21, 2018 10.00 10.95 9.890 10.20 6,100 -0.20(-1.94%)
Sep 20, 2018 10.37 10.46 10.35 10.40 896 -0.09(-0.84%)
Sep 19, 2018 10.97 11.48 10.20 10.49 3,267 +0.12(+1.11%)
Sep 18, 2018 10.93 11.62 10.38 10.38 2,466 +0.39(+3.95%)
Sep 17, 2018 10.50 11.45 9.700 9.980 1,861 -0.86(-7.97%)
Sep 14, 2018 11.08 11.08 10.85 10.85 200 +0.43(+4.12%)
Sep 13, 2018 10.74 10.74 10.05 10.42 906 -0.34(-3.20%)
Sep 12, 2018 10.68 10.76 10.68 10.76 1,586 +0.15(+1.44%)
Sep 11, 2018 11.25 11.25 9.603 10.61 4,107 -0.64(-5.71%)
Sep 10, 2018 11.45 11.71 11.25 11.25 2,107 +0.00(+0.00%)
Sep 07, 2018 11.25 11.25 11.25 11.25 500 -0.29(-2.55%)
Sep 06, 2018 11.79 11.79 11.25 11.54 545 -0.06(-0.55%)
Sep 05, 2018 11.25 11.61 11.25 11.61 415 -0.02(-0.15%)
Sep 04, 2018 11.98 11.98 11.25 11.63 3,763 +0.02(+0.19%)
Aug 31, 2018 11.60 11.60 11.60 0 -0.30(-2.49%)
Aug 30, 2018 11.70 12.40 11.70 11.90 2,198 -0.83(-6.50%)
Aug 29, 2018 12.07 13.28 11.97 12.73 6,870 +1.22(+10.57%)
Aug 28, 2018 12.33 12.33 11.51 11.51 4,131 -0.44(-3.68%)
Aug 27, 2018 11.10 11.95 11.10 11.95 828 -0.39(-3.16%)
Aug 24, 2018 12.30 12.34 12.30 12.34 500 +0.16(+1.34%)
Aug 23, 2018 12.18 12.98 12.18 12.18 712 +0.15(+1.22%)
Aug 22, 2018 11.15 12.90 11.15 12.03 2,055 -0.42(-3.38%)
Aug 21, 2018 12.45 12.45 12.45 75 +0.00(+0.00%)
Aug 20, 2018 12.87 13.44 11.01 12.45 5,554 +0.19(+1.55%)
Aug 17, 2018 12.26 12.26 12.26 96 +0.00(+0.00%)
Aug 16, 2018 11.91 12.26 10.84 12.26 3,809 -0.55(-4.29%)
Aug 15, 2018 12.15 12.81 11.14 12.81 818 +0.04(+0.28%)
Aug 14, 2018 13.83 13.83 11.23 12.77 1,565 +1.57(+13.96%)
Aug 13, 2018 12.72 12.72 11.21 11.21 1,868 -0.36(-3.12%)
Aug 10, 2018 13.16 13.77 11.57 11.57 1,800 -0.97(-7.74%)
Aug 09, 2018 13.51 13.90 11.99 12.54 9,179 -0.97(-7.18%)
Aug 08, 2018 13.52 13.52 13.51 13.51 474 -0.05(-0.37%)
Aug 07, 2018 13.83 13.83 13.30 13.56 1,552 +0.38(+2.88%)
Aug 06, 2018 13.96 14.00 12.06 13.18 6,029 +1.59(+13.77%)
Aug 03, 2018 11.50 11.86 11.20 11.59 1,300 +0.59(+5.32%)
Aug 02, 2018 11.50 11.55 11.00 11.00 14,040 +0.86(+8.47%)
Aug 01, 2018 10.12 11.20 10.12 10.14 2,676 -0.89(-8.08%)
Jul 31, 2018 10.25 11.40 9.740 11.03 10,249 +0.28(+2.63%)
Jul 30, 2018 11.24 11.50 10.26 10.75 6,134 -0.76(-6.60%)
Jul 27, 2018 11.25 12.37 11.25 11.51 3,100 -0.97(-7.78%)
Jul 26, 2018 12.48 12.48 12.48 12.48 740 +0.10(+0.78%)
Jul 25, 2018 12.16 12.38 11.68 12.38 3,806 +0.37(+3.12%)
Jul 24, 2018 13.50 13.60 11.52 12.01 9,267 -1.60(-11.76%)
Jul 23, 2018 13.66 13.94 13.00 13.61 11,366 +0.00(+0.02%)
Jul 20, 2018 14.00 14.14 13.60 13.61 12,791 -0.20(-1.47%)
Jul 19, 2018 13.80 18.04 13.80 13.81 52,197 +0.01(+0.07%)
Jul 18, 2018 13.49 14.20 13.49 13.80 14,075 -0.68(-4.69%)
Jul 17, 2018 13.20 14.50 13.01 14.48 5,053 +0.84(+6.15%)
Jul 16, 2018 14.40 14.40 13.04 13.64 7,723 -0.95(-6.51%)
Jul 13, 2018 14.71 15.44 14.50 14.59 1,954 -0.89(-5.74%)
Jul 12, 2018 15.11 15.48 14.48 15.48 1,557 +0.37(+2.46%)
Jul 11, 2018 14.73 15.11 14.65 15.11 1,650 +0.17(+1.12%)
Jul 10, 2018 14.85 14.94 14.85 14.94 1,546 +0.20(+1.36%)
Jul 09, 2018 15.51 15.51 14.74 5,934 -0.77(-4.98%)
Jul 06, 2018 15.65 15.88 15.47 15.51 3,542 -0.09(-0.56%)
Jul 05, 2018 14.80 16.45 14.80 15.60 9,486 -1.00(-6.02%)
Jul 03, 2018 16.60 16.60 16.60 0 -0.40(-2.35%)
Jul 02, 2018 17.11 17.28 16.72 17.00 3,261 -0.36(-2.07%)
Jun 29, 2018 16.64 17.60 16.64 17.36 9,548 +0.01(+0.06%)
Jun 28, 2018 16.83 17.50 14.75 17.35 9,351 -0.15(-0.86%)
Jun 27, 2018 17.09 18.70 17.09 17.50 3,051 +0.68(+4.04%)
Jun 26, 2018 18.00 18.34 16.38 16.82 13,481 -1.48(-8.09%)
Jun 25, 2018 18.05 19.50 18.05 18.30 11,495 -0.49(-2.61%)
Jun 22, 2018 18.15 19.05 18.15 18.79 6,362 +0.15(+0.80%)
Jun 21, 2018 19.50 19.57 18.00 18.64 8,413 -0.55(-2.88%)
Jun 20, 2018 18.67 19.19 18.10 19.19 10,333 +0.19(+1.01%)
Jun 19, 2018 18.65 19.20 17.57 19.00 25,019 +0.10(+0.53%)
Jun 18, 2018 18.92 19.20 18.28 18.90 12,917 -0.08(-0.40%)
Jun 15, 2018 18.86 18.28 18.98 7,321 +0.12(+0.62%)
Jun 14, 2018 18.48 19.45 18.11 18.86 16,219 +0.66(+3.60%)
Jun 13, 2018 18.00 18.95 17.85 18.20 18,392 +0.41(+2.31%)
Jun 12, 2018 18.20 18.62 16.00 17.79 28,867 -0.19(-1.03%)
Jun 11, 2018 17.17 18.63 17.17 17.98 26,224 +0.59(+3.39%)
Jun 08, 2018 17.68 18.49 17.12 17.39 54,580 -0.76(-4.19%)
Jun 07, 2018 18.21 19.77 17.30 18.15 74,089 +0.12(+0.69%)
Jun 06, 2018 15.15 20.77 15.08 18.02 286,468 +3.43(+23.54%)
Jun 05, 2018 14.76 14.94 14.12 14.59 10,890 -0.27(-1.82%)
Jun 04, 2018 15.00 15.20 14.59 14.86 12,960 -0.29(-1.91%)
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.