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

Verve Therapeutics Inc (NQ: VERV )

5.730 -0.060 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 30, 2024 6.180 6.765 6.160 6.700 2,857,558 +0.57(+9.30%)
Aug 29, 2024 5.900 6.190 5.700 6.130 1,574,797 +0.26(+4.43%)
Aug 28, 2024 5.500 5.930 5.435 5.870 2,534,930 +0.35(+6.34%)
Aug 27, 2024 5.070 5.600 4.950 5.520 1,829,910 +0.41(+8.02%)
Aug 26, 2024 5.050 5.230 4.930 5.110 1,172,645 +0.17(+3.44%)
Aug 23, 2024 4.890 5.020 4.810 4.940 1,469,735 +0.10(+2.07%)
Aug 22, 2024 5.210 5.210 4.720 4.840 1,171,122 -0.28(-5.47%)
Aug 21, 2024 5.130 5.190 4.972 5.120 1,528,802 +0.06(+1.19%)
Aug 20, 2024 4.960 5.150 4.880 5.060 1,471,492 +0.11(+2.22%)
Aug 19, 2024 4.500 4.960 4.490 4.950 3,050,602 +0.48(+10.74%)
Aug 16, 2024 4.500 4.550 4.360 4.470 1,883,148 -0.07(-1.54%)
Aug 15, 2024 4.660 4.762 4.470 4.540 2,566,819 +0.14(+3.18%)
Aug 14, 2024 4.590 4.620 4.305 4.400 1,255,822 -0.14(-3.08%)
Aug 13, 2024 4.730 4.782 4.520 4.540 1,474,884 -0.12(-2.58%)
Aug 12, 2024 5.000 5.120 4.650 4.660 1,314,973 -0.33(-6.61%)
Aug 09, 2024 5.400 5.540 4.915 4.990 2,148,248 -0.45(-8.27%)
Aug 08, 2024 5.870 5.870 5.330 5.440 2,063,991 -0.24(-4.23%)
Aug 07, 2024 6.240 6.310 5.650 5.680 821,264 -0.42(-6.89%)
Aug 06, 2024 6.060 6.265 5.860 6.100 756,183 +0.13(+2.18%)
Aug 05, 2024 5.700 6.160 5.560 5.970 1,144,979 -0.34(-5.39%)
Aug 02, 2024 6.360 6.410 6.075 6.310 1,209,086 -0.42(-6.24%)
Aug 01, 2024 7.060 7.060 6.580 6.730 906,682 -0.27(-3.86%)
Jul 31, 2024 7.100 7.370 6.785 7.000 1,030,748 -0.02(-0.28%)
Jul 30, 2024 7.150 7.330 7.010 7.020 575,267 -0.10(-1.40%)
Jul 29, 2024 7.420 7.570 6.890 7.120 856,397 -0.28(-3.78%)
Jul 26, 2024 7.730 7.900 7.270 7.400 857,799 -0.08(-1.07%)
Jul 25, 2024 7.120 7.850 7.020 7.480 1,145,902 +0.40(+5.65%)
Jul 24, 2024 7.680 7.690 7.080 7.080 1,095,532 -0.62(-8.05%)
Jul 23, 2024 7.120 7.780 7.020 7.700 1,058,962 +0.52(+7.24%)
Jul 22, 2024 6.990 7.190 6.760 7.180 908,367 +0.29(+4.21%)
Jul 19, 2024 6.830 7.060 6.685 6.890 938,171 +0.07(+1.03%)
Jul 18, 2024 7.520 7.520 6.600 6.820 1,524,894 -0.69(-9.19%)
Jul 17, 2024 7.610 7.750 7.270 7.510 1,392,933 -0.35(-4.45%)
Jul 16, 2024 7.280 7.960 7.180 7.860 1,647,023 +0.70(+9.78%)
Jul 15, 2024 6.750 7.290 6.630 7.160 1,353,870 +0.43(+6.39%)
Jul 12, 2024 6.480 7.150 6.380 6.730 1,404,638 +0.36(+5.65%)
Jul 11, 2024 6.300 6.690 6.300 6.370 1,547,853 +0.32(+5.29%)
Jul 10, 2024 6.310 6.410 5.935 6.050 1,551,166 -0.23(-3.66%)
Jul 09, 2024 5.650 6.490 5.570 6.280 1,729,594 +0.61(+10.76%)
Jul 08, 2024 5.300 5.750 5.260 5.670 1,514,654 +0.42(+8.00%)
Jul 05, 2024 5.150 5.290 4.985 5.250 830,539 +0.11(+2.14%)
Jul 03, 2024 5.000 5.370 5.000 5.140 715,612 +0.14(+2.80%)
Jul 02, 2024 4.950 5.090 4.800 5.000 1,188,313 +0.02(+0.40%)
Jul 01, 2024 4.800 5.050 4.755 4.980 1,409,322 +0.10(+2.05%)
Jun 28, 2024 4.820 4.980 4.585 4.880 3,122,526 +0.12(+2.52%)
Jun 27, 2024 5.000 5.060 4.760 4.760 1,165,597 -0.26(-5.18%)
Jun 26, 2024 5.220 5.240 5.020 5.020 973,823 -0.21(-4.02%)
Jun 25, 2024 5.250 5.320 5.150 5.230 1,076,789 -0.05(-0.95%)
Jun 24, 2024 5.310 5.490 5.200 5.280 1,071,921 -0.01(-0.19%)
Jun 21, 2024 5.170 5.385 5.040 5.290 4,614,820 +0.16(+3.12%)
Jun 20, 2024 5.050 5.160 4.930 5.130 1,593,896 +0.03(+0.59%)
Jun 18, 2024 5.210 5.260 5.040 5.100 1,330,089 -0.17(-3.23%)
Jun 17, 2024 5.360 5.385 5.111 5.270 1,529,949 -0.15(-2.77%)
Jun 14, 2024 5.550 5.760 5.355 5.420 947,468 -0.18(-3.21%)
Jun 13, 2024 5.590 5.750 5.500 5.600 969,439 +0.01(+0.18%)
Jun 12, 2024 5.580 5.790 5.500 5.590 1,241,111 +0.26(+4.88%)
Jun 11, 2024 5.260 5.425 5.130 5.330 1,234,574 -0.03(-0.56%)
Jun 10, 2024 5.070 5.370 4.960 5.360 1,262,035 +0.15(+2.88%)
Jun 07, 2024 5.200 5.300 5.100 5.210 709,969 -0.07(-1.33%)
Jun 06, 2024 5.320 5.370 5.195 5.280 960,241 -0.06(-1.12%)
Jun 05, 2024 5.350 5.350 5.145 5.340 1,197,717 +0.05(+0.95%)
Jun 04, 2024 5.200 5.470 5.140 5.290 1,114,533 +0.04(+0.76%)
Jun 03, 2024 5.290 5.590 5.165 5.250 1,607,078 +0.06(+1.16%)
May 31, 2024 5.150 5.260 5.080 5.190 1,545,632 +0.05(+0.97%)
May 30, 2024 5.190 5.320 4.965 5.140 1,582,509 +0.06(+1.18%)
May 29, 2024 5.070 5.140 4.900 5.080 1,842,793 -0.16(-3.05%)
May 28, 2024 5.370 5.490 5.160 5.240 1,266,043 -0.04(-0.76%)
May 24, 2024 5.410 5.425 5.230 5.280 934,439 -0.05(-0.94%)
May 23, 2024 5.640 5.640 5.260 5.330 1,431,785 -0.27(-4.82%)
May 22, 2024 5.550 5.740 5.380 5.600 1,936,020 +0.06(+1.08%)
May 21, 2024 5.870 6.000 5.520 5.540 1,475,273 -0.41(-6.89%)
May 20, 2024 5.950 6.080 5.660 5.950 1,542,271 -0.03(-0.50%)
May 17, 2024 6.330 6.340 5.900 5.980 2,189,494 -0.40(-6.27%)
May 16, 2024 6.770 6.770 6.320 6.380 2,139,732 +0.15(+2.41%)
May 15, 2024 6.470 6.620 6.120 6.230 1,251,254 +0.00(+0.00%)
May 14, 2024 6.510 6.830 6.130 6.230 1,494,021 +0.01(+0.16%)
May 13, 2024 6.140 6.830 6.100 6.220 1,722,125 +0.21(+3.49%)
May 10, 2024 6.320 6.430 5.880 6.010 1,604,714 -0.35(-5.50%)
May 09, 2024 6.130 6.725 6.130 6.360 1,956,089 +0.28(+4.61%)
May 08, 2024 6.130 6.290 5.990 6.080 1,464,269 -0.08(-1.30%)
May 07, 2024 6.460 6.460 6.040 6.160 886,791 -0.25(-3.90%)
May 06, 2024 6.500 6.725 6.280 6.410 812,231 +0.00(+0.00%)
May 03, 2024 6.430 7.000 6.280 6.410 1,394,807 +0.26(+4.23%)
May 02, 2024 6.130 6.250 6.000 6.150 949,616 +0.15(+2.50%)
May 01, 2024 6.040 6.560 5.840 6.000 1,764,705 -0.01(-0.17%)
Apr 30, 2024 6.090 6.315 5.958 6.010 1,021,284 -0.25(-3.99%)
Apr 29, 2024 6.250 6.550 6.110 6.260 933,092 +0.10(+1.62%)
Apr 26, 2024 6.260 6.409 6.020 6.160 791,566 -0.06(-0.96%)
Apr 25, 2024 6.280 6.350 6.050 6.220 1,220,778 -0.36(-5.47%)
Apr 24, 2024 6.870 6.920 6.525 6.580 1,003,979 -0.30(-4.36%)
Apr 23, 2024 6.900 7.410 6.810 6.880 965,009 -0.03(-0.43%)
Apr 22, 2024 6.750 7.030 6.460 6.910 909,065 +0.27(+4.07%)
Apr 19, 2024 6.590 6.800 6.420 6.640 1,097,627 -0.02(-0.30%)
Apr 18, 2024 6.700 6.860 6.530 6.660 1,246,520 -0.08(-1.19%)
Apr 17, 2024 7.230 7.270 6.720 6.740 1,155,300 -0.40(-5.60%)
Apr 16, 2024 7.150 7.264 7.030 7.140 691,055 -0.17(-2.33%)
Apr 15, 2024 7.730 7.730 7.130 7.310 1,368,749 -0.29(-3.82%)
Apr 12, 2024 7.970 8.020 7.540 7.600 1,210,429 -0.47(-5.82%)
Apr 11, 2024 8.400 8.400 7.900 8.070 1,075,772 +0.06(+0.75%)
Apr 10, 2024 8.250 8.400 7.760 8.010 1,721,591 -0.74(-8.46%)
Apr 09, 2024 8.430 8.770 8.370 8.750 872,546 +0.35(+4.17%)
Apr 08, 2024 8.750 8.750 8.240 8.400 1,034,424 -0.12(-1.41%)
Apr 05, 2024 8.530 8.750 8.180 8.520 1,384,723 -0.16(-1.84%)
Apr 04, 2024 8.850 9.232 8.640 8.680 1,627,974 -0.03(-0.34%)
Apr 03, 2024 8.520 8.920 8.173 8.710 2,731,967 +0.39(+4.69%)
Apr 02, 2024 8.670 9.275 7.364 8.320 10,018,382 -4.47(-34.95%)
Apr 01, 2024 13.24 13.24 12.52 12.79 868,968 -0.49(-3.69%)
Mar 28, 2024 13.28 13.39 13.39 13.28 647,690 +0.09(+0.68%)
Mar 27, 2024 12.98 13.24 12.65 13.19 633,400 +0.40(+3.13%)
Mar 26, 2024 13.28 13.43 12.77 12.79 663,883 -0.37(-2.81%)
Mar 25, 2024 13.04 13.23 12.80 13.16 524,538 +0.19(+1.46%)
Mar 22, 2024 13.21 13.24 12.80 12.97 584,667 -0.24(-1.82%)
Mar 21, 2024 13.61 14.26 13.05 13.21 889,395 -0.17(-1.27%)
Mar 20, 2024 12.95 13.54 12.67 13.38 780,794 +0.37(+2.84%)
Mar 19, 2024 13.16 13.48 12.89 13.01 870,829 -0.30(-2.25%)
Mar 18, 2024 13.84 13.84 12.82 13.31 878,195 -0.50(-3.62%)
Mar 15, 2024 13.54 14.03 13.46 13.81 4,714,695 +0.21(+1.54%)
Mar 14, 2024 14.18 14.30 13.39 13.60 971,102 -0.74(-5.16%)
Mar 13, 2024 13.85 14.51 13.85 14.34 950,730 +0.42(+3.02%)
Mar 12, 2024 14.57 14.57 13.60 13.92 1,070,103 -0.50(-3.47%)
Mar 11, 2024 14.99 15.55 14.23 14.42 877,626 -0.54(-3.61%)
Mar 08, 2024 15.37 16.03 14.72 14.96 644,874 +0.02(+0.13%)
Mar 07, 2024 15.21 15.81 14.91 14.94 937,426 -0.13(-0.86%)
Mar 06, 2024 15.42 15.62 14.92 15.07 1,185,074 -0.07(-0.46%)
Mar 05, 2024 15.66 16.05 14.84 15.14 1,113,905 -0.70(-4.42%)
Mar 04, 2024 16.40 16.50 15.37 15.84 1,312,729 -0.45(-2.76%)
Mar 01, 2024 17.05 17.33 16.15 16.29 1,810,553 -0.76(-4.46%)
Feb 29, 2024 18.96 19.34 16.89 17.05 1,881,263 -0.91(-5.07%)
Feb 28, 2024 16.57 18.96 16.55 17.96 2,154,547 +0.42(+2.39%)
Feb 27, 2024 15.29 17.73 15.00 17.54 2,399,268 +3.10(+21.47%)
Feb 26, 2024 13.28 14.53 13.23 14.44 1,288,993 +0.99(+7.36%)
Feb 23, 2024 13.25 13.55 13.20 13.45 547,277 +0.13(+0.98%)
Feb 22, 2024 13.30 13.77 13.12 13.32 807,687 +0.19(+1.45%)
Feb 21, 2024 12.90 13.21 12.65 13.13 538,057 +0.07(+0.54%)
Feb 20, 2024 12.87 13.47 12.87 13.06 704,493 -0.03(-0.23%)
Feb 16, 2024 12.89 13.32 12.64 13.09 690,804 -0.19(-1.43%)
Feb 15, 2024 12.81 13.55 12.81 13.28 922,640 +0.53(+4.16%)
Feb 14, 2024 12.60 12.83 12.04 12.75 1,138,536 +0.56(+4.59%)
Feb 13, 2024 12.35 12.73 12.00 12.19 1,190,692 -1.24(-9.23%)
Feb 12, 2024 12.45 13.59 12.38 13.43 1,715,367 +1.03(+8.31%)
Feb 09, 2024 12.04 12.62 11.91 12.40 1,127,077 +0.59(+5.00%)
Feb 08, 2024 10.95 11.87 10.79 11.81 1,307,636 +0.86(+7.85%)
Feb 07, 2024 11.44 11.45 10.78 10.95 1,197,451 -0.51(-4.45%)
Feb 06, 2024 10.76 11.48 10.57 11.46 1,062,106 +0.65(+6.01%)
Feb 05, 2024 10.78 10.83 10.31 10.81 1,228,255 -0.20(-1.82%)
Feb 02, 2024 10.89 11.14 10.48 11.01 853,748 -0.20(-1.78%)
Feb 01, 2024 10.84 11.38 10.67 11.21 967,721 +0.39(+3.60%)
Jan 31, 2024 11.21 11.60 10.77 10.82 1,088,194 -0.43(-3.82%)
Jan 30, 2024 11.90 11.91 11.18 11.25 800,849 -0.74(-6.17%)
Jan 29, 2024 11.60 12.12 11.32 11.99 1,045,624 +0.45(+3.90%)
Jan 26, 2024 12.05 12.37 11.46 11.54 714,403 -0.31(-2.62%)
Jan 25, 2024 11.67 12.25 11.50 11.85 1,008,547 +0.39(+3.40%)
Jan 24, 2024 12.32 12.49 11.45 11.46 742,887 -0.70(-5.76%)
Jan 23, 2024 12.73 13.09 11.87 12.16 710,121 -0.23(-1.86%)
Jan 22, 2024 12.02 12.66 12.00 12.39 1,112,555 +0.45(+3.77%)
Jan 19, 2024 12.32 12.32 11.82 11.94 691,618 -0.38(-3.08%)
Jan 18, 2024 12.57 12.57 11.81 12.32 901,649 -0.06(-0.48%)
Jan 17, 2024 12.12 12.43 11.89 12.38 1,096,404 -0.16(-1.28%)
Jan 16, 2024 12.50 12.70 11.90 12.54 946,030 -0.23(-1.80%)
Jan 12, 2024 13.11 13.53 12.71 12.77 756,103 -0.24(-1.84%)
Jan 11, 2024 13.50 13.59 12.77 13.01 1,386,353 -0.78(-5.66%)
Jan 10, 2024 13.89 14.16 13.30 13.79 796,416 -0.13(-0.93%)
Jan 09, 2024 13.76 14.32 13.57 13.92 873,475 -0.01(-0.07%)
Jan 08, 2024 13.21 14.00 12.80 13.93 1,153,517 +0.61(+4.58%)
Jan 05, 2024 13.67 13.67 12.58 13.32 1,077,323 -0.29(-2.13%)
Jan 04, 2024 13.05 13.90 12.86 13.61 963,077 +0.61(+4.69%)
Jan 03, 2024 13.65 13.94 12.77 13.00 1,295,169 -1.00(-7.14%)
Jan 02, 2024 13.82 14.86 13.74 14.00 1,208,657 +0.06(+0.43%)
Dec 29, 2023 14.94 14.94 13.74 13.94 1,470,649 -1.01(-6.76%)
Dec 28, 2023 14.60 15.04 14.55 14.95 1,056,223 +0.28(+1.91%)
Dec 27, 2023 15.11 15.34 14.30 14.67 822,815 -0.14(-0.95%)
Dec 26, 2023 14.71 15.02 14.48 14.81 726,740 +0.52(+3.64%)
Dec 22, 2023 14.39 15.02 14.20 14.29 1,354,027 +0.20(+1.42%)
Dec 21, 2023 14.06 14.56 13.57 14.09 1,090,503 +0.51(+3.76%)
Dec 20, 2023 14.43 14.84 13.54 13.58 1,110,349 -0.72(-5.03%)
Dec 19, 2023 13.86 14.47 13.67 14.30 1,145,685 +0.78(+5.77%)
Dec 18, 2023 13.86 14.13 13.40 13.52 887,944 -0.34(-2.45%)
Dec 15, 2023 14.53 15.00 13.55 13.86 2,030,124 -0.46(-3.21%)
Dec 14, 2023 13.98 14.75 13.78 14.32 2,440,218 +1.01(+7.59%)
Dec 13, 2023 12.08 13.44 11.86 13.31 1,303,097 +1.19(+9.82%)
Dec 12, 2023 12.48 12.48 11.97 12.12 999,715 -0.29(-2.34%)
Dec 11, 2023 12.77 12.87 12.27 12.41 1,043,638 -0.38(-2.97%)
Dec 08, 2023 12.81 13.43 12.52 12.79 1,167,334 -0.12(-0.93%)
Dec 07, 2023 12.38 12.96 12.12 12.91 1,430,136 +0.42(+3.36%)
Dec 06, 2023 12.18 13.24 11.83 12.49 2,320,386 +0.92(+7.95%)
Dec 05, 2023 11.80 11.85 11.36 11.57 1,251,095 -0.44(-3.66%)
Dec 04, 2023 11.78 12.28 11.38 12.01 1,407,077 +0.22(+1.87%)
Dec 01, 2023 11.22 11.80 10.76 11.79 1,405,685 +0.51(+4.52%)
Nov 30, 2023 11.45 11.80 11.15 11.28 1,580,794 +0.08(+0.71%)
Nov 29, 2023 10.60 12.00 10.59 11.20 4,877,960 -0.73(-6.12%)
Nov 28, 2023 11.56 12.01 11.20 11.93 947,018 +0.37(+3.20%)
Nov 27, 2023 12.42 12.42 11.38 11.56 1,238,232 -0.56(-4.62%)
Nov 24, 2023 12.16 12.58 11.97 12.12 437,862 +0.08(+0.66%)
Nov 22, 2023 11.65 12.28 11.54 12.04 1,170,756 +0.60(+5.24%)
Nov 21, 2023 12.20 12.20 11.35 11.44 1,353,245 -0.92(-7.44%)
Nov 20, 2023 11.87 13.01 11.60 12.36 1,563,503 +0.63(+5.37%)
Nov 17, 2023 10.93 11.81 10.88 11.73 2,048,395 +0.75(+6.83%)
Nov 16, 2023 11.54 11.67 10.58 10.98 2,291,582 -0.51(-4.44%)
Nov 15, 2023 11.00 12.76 10.99 11.49 3,806,675 +0.72(+6.69%)
Nov 14, 2023 9.990 10.90 9.870 10.77 5,471,325 +1.48(+15.93%)
Nov 13, 2023 9.500 9.610 8.220 9.290 13,915,031 -6.41(-40.83%)
Nov 10, 2023 16.00 16.22 14.91 15.70 1,874,319 -0.34(-2.12%)
Nov 09, 2023 17.02 17.66 15.74 16.04 1,516,922 -0.71(-4.24%)
Nov 08, 2023 18.77 18.89 16.60 16.75 2,212,190 -1.95(-10.43%)
Nov 07, 2023 16.01 20.12 15.76 18.70 3,220,677 +3.72(+24.83%)
Nov 06, 2023 15.91 15.91 14.68 14.98 1,236,295 -0.60(-3.85%)
Nov 03, 2023 14.10 16.04 14.10 15.58 1,705,288 +1.65(+11.84%)
Nov 02, 2023 12.17 14.29 12.13 13.93 1,917,424 +2.18(+18.55%)
Nov 01, 2023 12.05 12.64 11.56 11.75 1,468,115 -0.29(-2.41%)
Oct 31, 2023 9.910 12.72 9.700 12.04 5,105,182 +2.63(+27.95%)
Oct 30, 2023 8.960 9.440 8.930 9.410 1,010,269 +0.57(+6.45%)
Oct 27, 2023 9.720 9.728 8.830 8.840 1,251,253 -0.66(-6.95%)
Oct 26, 2023 9.410 10.03 9.350 9.500 871,640 +0.15(+1.60%)
Oct 25, 2023 9.500 9.760 9.263 9.350 1,114,672 -0.21(-2.20%)
Oct 24, 2023 9.370 9.810 9.366 9.560 1,070,011 +0.39(+4.25%)
Oct 23, 2023 9.720 9.796 8.520 9.170 1,841,227 -0.11(-1.19%)
Oct 20, 2023 9.480 9.620 8.925 9.280 749,164 -0.36(-3.68%)
Oct 19, 2023 11.00 11.08 9.630 9.635 1,421,190 -1.30(-11.93%)
Oct 18, 2023 11.45 11.50 10.84 10.94 644,163 -0.58(-5.03%)
Oct 17, 2023 11.33 11.91 11.33 11.52 705,798 -0.05(-0.43%)
Oct 16, 2023 11.68 11.75 11.30 11.57 633,172 -0.13(-1.11%)
Oct 13, 2023 11.62 11.80 11.29 11.70 514,769 +0.19(+1.65%)
Oct 12, 2023 12.27 12.53 11.37 11.51 839,956 -0.76(-6.19%)
Oct 11, 2023 12.59 12.83 11.86 12.27 461,578 -0.25(-2.00%)
Oct 10, 2023 12.11 12.90 12.01 12.52 594,831 +0.37(+3.05%)
Oct 09, 2023 12.25 12.28 11.76 12.15 437,207 -0.29(-2.33%)
Oct 06, 2023 11.83 12.55 11.79 12.44 762,580 +0.36(+2.98%)
Oct 05, 2023 11.89 12.35 11.45 12.08 1,499,411 +0.09(+0.75%)
Oct 04, 2023 12.35 12.35 11.62 11.99 754,515 -0.30(-2.44%)
Oct 03, 2023 11.64 12.30 11.39 12.29 635,229 +0.51(+4.33%)
Oct 02, 2023 13.10 13.19 11.63 11.78 887,650 -1.48(-11.16%)
Sep 29, 2023 13.21 13.47 12.79 13.26 985,181 +0.30(+2.31%)
Sep 28, 2023 12.58 13.02 11.85 12.96 1,273,456 +0.33(+2.61%)
Sep 27, 2023 13.27 13.58 12.41 12.63 1,063,248 -0.36(-2.77%)
Sep 26, 2023 11.65 13.75 11.50 12.99 1,531,084 +1.57(+13.75%)
Sep 25, 2023 12.01 11.56 11.33 11.42 650,520 -0.67(-5.54%)
Sep 22, 2023 12.57 12.61 11.99 12.09 489,510 -0.36(-2.89%)
Sep 21, 2023 12.57 12.74 12.16 12.45 563,767 -0.36(-2.81%)
Sep 20, 2023 12.89 13.32 12.62 12.81 628,491 -0.04(-0.31%)
Sep 19, 2023 12.65 12.90 12.40 12.85 505,963 +0.14(+1.10%)
Sep 18, 2023 12.76 12.77 12.34 12.71 468,523 +0.03(+0.24%)
Sep 15, 2023 12.96 13.04 12.30 12.68 1,497,973 -0.23(-1.78%)
Sep 14, 2023 13.10 13.43 12.82 12.91 613,531 -0.09(-0.69%)
Sep 13, 2023 13.31 13.58 12.93 13.00 568,287 -0.36(-2.69%)
Sep 12, 2023 13.00 13.48 13.00 13.36 353,774 +0.39(+3.01%)
Sep 11, 2023 12.67 13.09 12.39 12.97 749,785 +0.36(+2.85%)
Sep 08, 2023 12.66 12.87 12.36 12.61 306,636 +0.02(+0.16%)
Sep 07, 2023 12.42 12.73 11.97 12.59 425,624 -0.06(-0.47%)
Sep 06, 2023 12.84 12.99 12.35 12.65 742,253 -0.19(-1.48%)
Sep 05, 2023 13.48 13.72 12.76 12.84 1,031,371 -0.61(-4.54%)
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.