Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: BODI )

7.020 +0.120 (+1.74%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	7.000	7.180	6.910	7.020	11,703	+0.12(+1.74%)
Aug 22, 2024	6.810	7.360	6.810	6.900	11,876	+0.04(+0.58%)
Aug 21, 2024	7.060	7.060	6.781	6.860	8,340	-0.31(-4.32%)
Aug 20, 2024	6.730	7.440	6.730	7.170	17,733	+0.32(+4.67%)
Aug 19, 2024	6.900	6.900	6.717	6.850	15,084	-0.05(-0.72%)
Aug 16, 2024	6.850	6.950	6.730	6.900	3,851	-0.10(-1.43%)
Aug 15, 2024	6.970	7.150	6.700	7.000	19,879	+0.17(+2.49%)
Aug 14, 2024	6.810	6.980	6.780	6.830	8,001	+0.06(+0.89%)
Aug 13, 2024	6.500	6.940	6.500	6.770	11,597	-0.08(-1.17%)
Aug 12, 2024	6.530	7.050	6.527	6.850	9,714	-0.24(-3.39%)
Aug 09, 2024	6.920	7.090	6.700	7.090	26,888	+0.13(+1.87%)
Aug 08, 2024	6.900	7.170	6.760	6.960	17,639	+0.14(+2.05%)
Aug 07, 2024	6.870	7.400	6.000	6.820	12,733	-0.75(-9.91%)
Aug 06, 2024	7.140	7.570	7.060	7.570	16,196	+0.56(+7.99%)
Aug 05, 2024	6.300	7.250	6.300	7.010	17,660	+0.01(+0.14%)
Aug 02, 2024	7.370	7.370	6.980	7.000	8,465	-0.49(-6.54%)
Aug 01, 2024	7.000	7.580	7.000	7.490	4,122	-0.02(-0.27%)
Jul 31, 2024	7.860	7.860	7.250	7.510	22,049	-0.22(-2.85%)
Jul 30, 2024	7.620	7.990	7.620	7.730	5,345	+0.08(+1.05%)
Jul 29, 2024	7.820	7.980	7.650	7.650	4,133	-0.21(-2.67%)
Jul 26, 2024	7.850	7.898	7.810	7.860	1,666	+0.07(+0.90%)
Jul 25, 2024	7.570	7.877	7.570	7.790	1,311	+0.11(+1.43%)
Jul 24, 2024	7.530	7.900	7.400	7.680	8,084	+0.05(+0.66%)
Jul 23, 2024	7.520	7.960	7.500	7.630	2,757	+0.04(+0.53%)
Jul 22, 2024	8.090	8.090	7.590	7.590	2,118	-0.29(-3.68%)
Jul 19, 2024	7.700	7.910	7.700	7.880	3,566	+0.17(+2.20%)
Jul 18, 2024	8.090	8.090	7.710	7.710	2,761	-0.09(-1.15%)
Jul 17, 2024	7.900	8.030	7.700	7.800	30,808	-0.13(-1.64%)
Jul 16, 2024	8.110	8.110	7.620	7.930	21,136	-0.07(-0.88%)
Jul 15, 2024	8.330	8.496	7.910	8.000	35,556	-0.41(-4.88%)
Jul 12, 2024	8.490	8.600	8.380	8.410	9,555	-0.09(-1.06%)
Jul 11, 2024	8.420	8.610	8.420	8.500	10,418	-0.04(-0.47%)
Jul 10, 2024	8.360	9.400	8.360	8.540	36,670	+0.04(+0.47%)
Jul 09, 2024	8.450	8.630	8.360	8.500	12,937	-0.06(-0.70%)
Jul 08, 2024	8.180	8.810	8.180	8.560	26,704	+0.35(+4.26%)
Jul 05, 2024	8.280	8.400	8.090	8.210	9,170	-0.37(-4.31%)
Jul 03, 2024	8.300	8.661	8.300	8.580	4,980	+0.24(+2.88%)
Jul 02, 2024	8.340	8.425	8.330	8.340	3,262	-0.26(-3.02%)
Jul 01, 2024	8.520	8.690	8.440	8.600	10,036	+0.17(+2.02%)
Jun 28, 2024	8.600	8.700	8.430	8.430	29,177	-0.27(-3.10%)
Jun 27, 2024	8.940	8.940	8.665	8.700	6,687	+0.04(+0.46%)
Jun 26, 2024	8.854	8.945	8.600	8.660	24,158	-0.08(-0.92%)
Jun 25, 2024	8.618	8.860	8.618	8.740	8,770	+0.00(+0.00%)
Jun 24, 2024	8.740	8.800	8.600	8.740	16,914	+0.00(+0.00%)
Jun 21, 2024	8.700	8.800	8.600	8.740	10,297	-0.06(-0.68%)
Jun 20, 2024	8.600	8.800	8.600	8.800	11,999	+0.20(+2.33%)
Jun 18, 2024	8.620	8.870	8.600	8.600	11,624	-0.05(-0.61%)
Jun 17, 2024	8.760	8.977	8.637	8.653	8,816	-0.19(-2.12%)
Jun 14, 2024	8.870	9.030	8.680	8.840	3,376	-0.11(-1.23%)
Jun 13, 2024	8.680	8.950	8.600	8.950	4,113	+0.23(+2.64%)
Jun 12, 2024	8.880	8.880	8.650	8.720	1,547	-0.15(-1.69%)
Jun 11, 2024	8.550	8.870	8.528	8.870	5,250	+0.22(+2.54%)
Jun 10, 2024	8.652	8.732	8.550	8.650	23,656	-0.10(-1.14%)
Jun 07, 2024	8.790	8.790	8.550	8.750	10,543	+0.05(+0.57%)
Jun 06, 2024	8.250	8.730	8.250	8.700	26,510	+0.19(+2.23%)
Jun 05, 2024	8.600	8.900	8.000	8.510	27,178	-0.79(-8.49%)
Jun 04, 2024	9.160	9.500	8.380	9.300	25,278	-0.11(-1.17%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: BODI )

Historical Prices