Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aldeyra Therapeu
(NQ:
ALDX
)
3.890
+0.120 (+3.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
11.30
11.60
10.83
11.20
610,400
+0.03(+0.27%)
Jan 28, 2021
11.27
12.06
11.13
11.17
677,257
+0.07(+0.63%)
Jan 27, 2021
11.41
11.56
10.81
11.10
919,445
-0.61(-5.21%)
Jan 26, 2021
12.12
12.37
11.62
11.71
759,559
-0.38(-3.14%)
Jan 25, 2021
12.31
12.57
11.37
12.09
863,464
-0.20(-1.63%)
Jan 22, 2021
12.36
12.48
11.91
12.29
1,233,000
+0.50(+4.24%)
Jan 21, 2021
13.11
13.11
11.75
11.79
1,258,654
-0.50(-4.07%)
Jan 20, 2021
13.28
13.47
11.71
12.29
2,280,813
-0.93(-7.03%)
Jan 19, 2021
14.62
14.62
12.92
13.22
2,136,853
-0.15(-1.12%)
Jan 15, 2021
12.35
13.60
12.31
13.37
3,351,100
+1.18(+9.68%)
Jan 14, 2021
11.14
12.40
10.62
12.19
6,362,823
+2.02(+19.86%)
Jan 13, 2021
10.80
10.97
10.03
10.17
929,236
-0.63(-5.83%)
Jan 12, 2021
11.64
12.75
10.65
10.80
2,175,003
+0.56(+5.47%)
Jan 11, 2021
10.30
10.46
9.360
10.24
1,463,320
-0.07(-0.68%)
Jan 08, 2021
8.600
10.45
8.600
10.31
3,459,100
+1.84(+21.72%)
Jan 07, 2021
7.320
8.540
7.050
8.470
3,961,083
+1.77(+26.42%)
Jan 06, 2021
6.820
6.900
6.590
6.700
399,688
-0.16(-2.33%)
Jan 05, 2021
6.610
6.890
6.470
6.860
455,971
+0.33(+5.05%)
Jan 04, 2021
6.890
7.040
6.500
6.530
551,027
-0.33(-4.81%)
Dec 31, 2020
6.860
6.860
6.860
498,710
+0.01(+0.15%)
Dec 30, 2020
6.840
7.010
6.720
6.850
498,710
-0.02(-0.29%)
Dec 29, 2020
6.980
7.088
6.760
6.870
611,784
-0.13(-1.86%)
Dec 28, 2020
7.200
7.260
6.930
7.000
719,062
-0.27(-3.71%)
Dec 24, 2020
7.440
7.443
7.140
7.270
211,200
-0.16(-2.15%)
Dec 23, 2020
7.610
7.720
7.390
7.430
374,189
-0.08(-1.07%)
Dec 22, 2020
8.130
8.200
7.440
7.510
707,190
-0.62(-7.63%)
Dec 21, 2020
7.570
8.250
7.440
8.130
865,981
+0.60(+7.97%)
Dec 18, 2020
7.590
7.750
7.350
7.530
627,800
+0.00(+0.00%)
Dec 17, 2020
7.500
7.620
7.230
7.530
726,737
+0.24(+3.29%)
Dec 16, 2020
7.190
7.500
6.870
7.290
888,851
+0.40(+5.81%)
Dec 15, 2020
6.860
7.120
6.820
6.890
404,786
+0.07(+1.03%)
Dec 14, 2020
7.090
7.340
6.790
6.820
319,915
-0.15(-2.15%)
Dec 11, 2020
7.300
7.330
6.755
6.970
611,800
-0.29(-3.99%)
Dec 10, 2020
7.100
7.320
7.000
7.260
243,512
+0.15(+2.11%)
Dec 09, 2020
7.250
7.290
6.810
7.110
276,311
-0.15(-2.07%)
Dec 08, 2020
7.140
7.430
7.030
7.260
289,977
+0.16(+2.25%)
Dec 07, 2020
7.250
7.300
6.950
7.100
265,832
-0.08(-1.11%)
Dec 04, 2020
7.130
7.410
7.110
7.180
246,700
+0.02(+0.28%)
Dec 03, 2020
6.680
7.180
6.670
7.160
465,116
+0.47(+7.03%)
Dec 02, 2020
6.750
6.880
6.600
6.690
412,848
-0.02(-0.30%)
Dec 01, 2020
7.160
7.170
6.690
6.710
363,692
-0.32(-4.55%)
Nov 30, 2020
7.030
7.180
6.850
7.030
440,463
+0.09(+1.30%)
Nov 27, 2020
6.780
7.092
6.735
6.940
201,900
+0.20(+2.97%)
Nov 25, 2020
6.700
6.900
6.650
6.740
365,100
+0.04(+0.60%)
Nov 24, 2020
6.690
6.850
6.690
6.700
356,423
+0.01(+0.15%)
Nov 23, 2020
6.800
6.900
6.680
6.690
268,431
-0.07(-1.04%)
Nov 20, 2020
6.760
7.020
6.700
6.760
248,900
+0.00(+0.00%)
Nov 19, 2020
6.610
6.840
6.545
6.760
314,890
+0.15(+2.27%)
Nov 18, 2020
6.700
6.800
6.590
6.610
306,313
-0.09(-1.34%)
Nov 17, 2020
6.660
6.800
6.600
6.700
267,528
+0.09(+1.36%)
Nov 16, 2020
6.770
6.780
6.600
6.610
237,479
-0.11(-1.64%)
Nov 13, 2020
6.870
6.980
6.720
6.720
183,300
-0.12(-1.75%)
Nov 12, 2020
6.700
7.040
6.700
6.840
467,293
+0.15(+2.24%)
Nov 11, 2020
6.710
6.780
6.500
6.690
230,723
+0.01(+0.15%)
Nov 10, 2020
6.700
6.820
6.540
6.680
239,541
+0.02(+0.30%)
Nov 09, 2020
6.780
6.930
6.560
6.660
313,357
-0.02(-0.30%)
Nov 06, 2020
6.900
6.980
6.610
6.680
378,600
-0.27(-3.88%)
Nov 05, 2020
6.890
7.120
6.680
6.950
589,079
+0.16(+2.36%)
Nov 04, 2020
6.710
6.920
6.580
6.790
360,097
+0.14(+2.11%)
Nov 03, 2020
6.520
6.840
6.360
6.650
537,502
+0.12(+1.84%)
Nov 02, 2020
6.600
6.630
6.280
6.530
394,134
-0.15(-2.25%)
Oct 30, 2020
6.960
6.960
6.296
6.680
666,300
+0.37(+5.86%)
Oct 29, 2020
6.480
6.609
6.210
6.310
410,354
-0.11(-1.71%)
Oct 28, 2020
6.830
6.840
6.300
6.420
626,402
-0.56(-8.02%)
Oct 27, 2020
7.260
7.310
6.750
6.980
401,470
-0.29(-3.99%)
Oct 26, 2020
7.710
8.100
7.210
7.270
521,768
-0.37(-4.84%)
Oct 23, 2020
7.660
7.710
7.250
7.640
266,800
+0.05(+0.66%)
Oct 22, 2020
7.110
7.680
7.030
7.590
753,588
+0.49(+6.90%)
Oct 21, 2020
7.560
7.640
7.050
7.100
806,820
-0.48(-6.33%)
Oct 20, 2020
7.950
7.980
7.330
7.580
742,534
-0.37(-4.65%)
Oct 19, 2020
8.250
8.700
7.840
7.950
970,318
-0.15(-1.85%)
Oct 16, 2020
7.330
8.490
7.200
8.100
3,219,600
+1.24(+18.08%)
Oct 15, 2020
6.830
7.000
6.650
6.860
239,417
+0.00(+0.00%)
Oct 14, 2020
7.210
7.240
6.850
6.860
322,041
-0.30(-4.19%)
Oct 13, 2020
6.940
7.250
6.920
7.160
233,501
+0.14(+1.99%)
Oct 12, 2020
7.060
7.090
6.910
7.020
244,925
-0.03(-0.43%)
Oct 09, 2020
7.060
7.150
6.950
7.050
180,400
+0.03(+0.43%)
Oct 08, 2020
7.300
7.330
7.010
7.020
231,220
-0.21(-2.90%)
Oct 07, 2020
7.110
7.370
7.080
7.230
278,022
+0.08(+1.12%)
Oct 06, 2020
7.240
7.450
7.140
7.150
319,067
-0.01(-0.14%)
Oct 05, 2020
7.020
7.320
7.020
7.160
324,914
+0.19(+2.73%)
Oct 02, 2020
7.000
7.240
6.910
6.970
290,900
-0.15(-2.11%)
Oct 01, 2020
7.360
7.510
7.090
7.120
607,632
-0.29(-3.91%)
Sep 30, 2020
7.550
7.790
7.260
7.410
1,380,866
-0.12(-1.59%)
Sep 29, 2020
7.150
7.630
6.990
7.530
938,229
+0.36(+5.02%)
Sep 28, 2020
6.930
7.240
6.845
7.170
619,264
+0.34(+4.98%)
Sep 25, 2020
6.800
7.150
6.760
6.830
311,400
+0.06(+0.89%)
Sep 24, 2020
6.780
6.850
6.610
6.770
447,705
-0.01(-0.15%)
Sep 23, 2020
7.100
7.260
6.720
6.780
439,141
-0.36(-5.04%)
Sep 22, 2020
7.300
7.300
6.850
7.140
615,412
+0.16(+2.29%)
Sep 21, 2020
7.300
7.340
6.780
6.980
479,536
-0.45(-6.06%)
Sep 18, 2020
7.100
7.490
7.040
7.430
1,515,300
+0.32(+4.50%)
Sep 17, 2020
7.010
7.230
6.930
7.110
643,265
+0.00(+0.00%)
Sep 16, 2020
7.100
7.200
6.900
7.110
473,531
+0.11(+1.57%)
Sep 15, 2020
7.280
7.330
6.960
7.000
913,151
-0.21(-2.91%)
Sep 14, 2020
7.050
7.330
6.990
7.210
818,988
+0.26(+3.74%)
Sep 11, 2020
6.760
6.990
6.690
6.950
722,600
+0.17(+2.51%)
Sep 10, 2020
6.460
6.960
6.460
6.780
528,980
+0.33(+5.12%)
Sep 09, 2020
6.050
6.470
5.820
6.450
608,246
+0.56(+9.51%)
Sep 08, 2020
5.700
6.010
5.530
5.890
419,033
+0.04(+0.68%)
Sep 04, 2020
5.980
6.150
5.540
5.850
834,500
-0.27(-4.41%)
Sep 03, 2020
6.260
6.300
5.970
6.120
467,007
-0.14(-2.24%)
Sep 02, 2020
6.390
6.460
6.250
6.260
385,325
-0.21(-3.25%)
Sep 01, 2020
6.460
6.630
6.150
6.470
733,828
-0.06(-0.92%)
Aug 31, 2020
6.730
6.790
6.480
6.530
603,033
-0.20(-2.97%)
Aug 28, 2020
6.770
6.940
6.690
6.730
242,800
-0.07(-1.03%)
Aug 27, 2020
6.870
6.930
6.630
6.800
578,977
-0.06(-0.87%)
Aug 26, 2020
6.950
7.150
6.820
6.860
383,480
-0.10(-1.44%)
Aug 25, 2020
6.820
7.040
6.750
6.960
469,015
+0.06(+0.87%)
Aug 24, 2020
7.300
7.390
6.830
6.900
1,167,027
-0.44(-5.99%)
Aug 21, 2020
7.160
7.550
7.110
7.340
858,700
+0.15(+2.09%)
Aug 20, 2020
6.940
7.220
6.860
7.190
448,767
+0.19(+2.71%)
Aug 19, 2020
6.900
7.140
6.780
7.000
379,302
+0.01(+0.14%)
Aug 18, 2020
6.890
7.180
6.810
6.990
724,345
+0.09(+1.30%)
Aug 17, 2020
6.620
7.140
6.540
6.900
646,445
+0.28(+4.23%)
Aug 14, 2020
6.710
6.775
6.490
6.620
507,900
-0.12(-1.78%)
Aug 13, 2020
6.750
6.850
6.570
6.740
372,043
+0.02(+0.30%)
Aug 12, 2020
6.620
6.910
6.500
6.720
608,529
+0.11(+1.66%)
Aug 11, 2020
6.910
6.980
6.545
6.610
818,155
-0.28(-4.06%)
Aug 10, 2020
7.290
7.530
6.830
6.890
702,284
-0.24(-3.37%)
Aug 07, 2020
6.700
7.360
6.700
7.130
566,600
+0.37(+5.47%)
Aug 06, 2020
7.010
7.200
6.510
6.760
1,316,301
-0.70(-9.38%)
Aug 05, 2020
6.740
7.740
6.740
7.460
1,861,864
+0.69(+10.19%)
Aug 04, 2020
6.490
6.890
6.450
6.770
520,664
+0.22(+3.36%)
Aug 03, 2020
6.460
6.610
6.290
6.550
551,724
+0.12(+1.87%)
Jul 31, 2020
6.880
6.950
6.250
6.430
1,418,300
-0.44(-6.40%)
Jul 30, 2020
6.120
6.930
6.100
6.870
843,852
+0.54(+8.53%)
Jul 29, 2020
6.550
6.680
6.090
6.330
1,189,899
-0.17(-2.62%)
Jul 28, 2020
6.710
6.950
6.480
6.500
800,600
-0.27(-3.99%)
Jul 27, 2020
7.090
7.100
6.320
6.770
1,457,316
-0.21(-3.01%)
Jul 24, 2020
6.490
7.150
6.300
6.980
2,065,100
+0.65(+10.27%)
Jul 23, 2020
6.520
6.600
6.010
6.330
955,052
-0.16(-2.47%)
Jul 22, 2020
6.080
6.770
6.080
6.490
962,825
+0.39(+6.39%)
Jul 21, 2020
6.660
6.750
6.090
6.100
1,856,679
-0.43(-6.58%)
Jul 20, 2020
6.700
6.850
6.150
6.530
990,753
-0.15(-2.25%)
Jul 17, 2020
6.610
7.000
6.450
6.680
1,748,300
+0.26(+4.05%)
Jul 16, 2020
5.720
6.520
5.660
6.420
1,649,900
+0.59(+10.12%)
Jul 15, 2020
5.700
5.890
5.460
5.830
1,206,848
+0.13(+2.28%)
Jul 14, 2020
5.150
6.050
5.020
5.700
4,709,057
+1.00(+21.28%)
Jul 13, 2020
5.110
5.320
4.680
4.700
1,517,352
-0.12(-2.49%)
Jul 10, 2020
5.070
5.550
4.790
4.820
2,181,900
-0.38(-7.31%)
Jul 09, 2020
4.360
5.450
4.360
5.200
9,569,939
+0.84(+19.27%)
Jul 08, 2020
4.360
4.380
4.200
4.360
533,929
+0.03(+0.69%)
Jul 07, 2020
4.600
4.600
4.210
4.330
1,877,446
+0.33(+8.25%)
Jul 06, 2020
4.170
4.230
3.960
4.000
676,548
-0.17(-4.08%)
Jul 02, 2020
4.280
4.340
4.080
4.170
783,000
+0.00(+0.00%)
Jul 01, 2020
4.200
4.240
4.060
4.170
450,825
+0.00(+0.00%)
Jun 30, 2020
4.300
4.330
4.040
4.170
468,723
+0.00(+0.00%)
Jun 29, 2020
4.580
4.630
4.120
4.170
974,133
-0.13(-3.02%)
Jun 26, 2020
4.190
4.560
4.100
4.300
3,871,200
+0.11(+2.63%)
Jun 25, 2020
4.150
4.200
3.960
4.190
1,672,086
+0.05(+1.21%)
Jun 24, 2020
4.340
4.390
3.950
4.140
835,957
-0.19(-4.39%)
Jun 23, 2020
4.300
4.390
4.210
4.330
846,369
+0.12(+2.85%)
Jun 22, 2020
4.520
4.630
4.120
4.210
1,508,935
-0.31(-6.86%)
Jun 19, 2020
4.670
4.725
4.490
4.520
622,700
-0.08(-1.74%)
Jun 18, 2020
4.670
4.740
4.575
4.600
422,084
-0.10(-2.13%)
Jun 17, 2020
4.870
4.900
4.660
4.700
324,336
-0.11(-2.29%)
Jun 16, 2020
4.930
4.970
4.590
4.810
852,225
+0.07(+1.48%)
Jun 15, 2020
4.390
4.750
4.210
4.740
712,528
+0.22(+4.87%)
Jun 12, 2020
4.610
4.720
4.330
4.520
487,700
+0.20(+4.63%)
Jun 11, 2020
4.660
4.730
4.300
4.320
1,005,108
-0.52(-10.74%)
Jun 10, 2020
4.980
5.000
4.780
4.840
572,181
-0.18(-3.59%)
Jun 09, 2020
4.830
5.080
4.730
5.020
1,031,754
+0.10(+2.03%)
Jun 08, 2020
4.850
4.950
4.610
4.920
1,354,646
+0.09(+1.86%)
Jun 05, 2020
4.980
4.990
4.790
4.830
1,589,100
+0.19(+4.09%)
Jun 04, 2020
5.100
5.240
4.620
4.640
2,330,169
+0.00(+0.00%)
Jun 03, 2020
5.000
5.120
4.590
4.640
1,348,501
-0.34(-6.83%)
Jun 02, 2020
5.130
5.240
4.900
4.980
1,054,563
-0.07(-1.39%)
Jun 01, 2020
5.000
5.270
4.710
5.050
1,543,485
+0.13(+2.64%)
May 29, 2020
4.750
5.215
4.720
4.920
1,918,800
+0.20(+4.24%)
May 28, 2020
4.300
4.960
4.230
4.720
2,221,052
+0.53(+12.65%)
May 27, 2020
4.110
4.350
3.780
4.190
1,448,634
+0.08(+1.95%)
May 26, 2020
4.400
4.500
4.050
4.110
818,947
-0.16(-3.75%)
May 22, 2020
4.130
4.320
4.000
4.270
675,300
+0.03(+0.71%)
May 21, 2020
4.760
4.780
4.060
4.240
2,276,526
-0.13(-2.97%)
May 20, 2020
4.610
4.950
4.150
4.370
5,833,731
+0.53(+13.80%)
May 19, 2020
4.400
4.400
3.800
3.840
1,152,695
-0.36(-8.57%)
May 18, 2020
4.830
5.020
4.120
4.200
1,509,690
-0.30(-6.67%)
May 15, 2020
3.810
4.780
3.740
4.500
1,677,800
+0.75(+20.00%)
May 14, 2020
3.650
3.900
3.560
3.750
837,756
+0.20(+5.63%)
May 13, 2020
3.410
3.880
3.410
3.550
976,380
+0.20(+5.97%)
May 12, 2020
3.500
3.980
3.340
3.350
2,173,488
+0.39(+13.18%)
May 11, 2020
2.850
3.070
2.800
2.960
422,312
+0.11(+3.86%)
May 08, 2020
2.800
2.939
2.730
2.850
284,000
+0.02(+0.71%)
May 07, 2020
3.020
3.030
2.760
2.830
280,907
-0.10(-3.41%)
May 06, 2020
3.000
3.050
2.905
2.930
142,242
-0.03(-1.01%)
May 05, 2020
3.100
3.200
2.960
2.960
276,339
+0.06(+2.07%)
May 04, 2020
2.600
2.910
2.600
2.900
145,305
+0.11(+3.94%)
May 01, 2020
3.030
3.080
2.670
2.790
297,400
-0.36(-11.43%)
Apr 30, 2020
3.320
3.439
3.120
3.150
346,531
-0.16(-4.83%)
Apr 29, 2020
3.080
3.540
3.056
3.310
401,883
+0.28(+9.24%)
Apr 28, 2020
2.720
3.110
2.680
3.030
349,653
+0.35(+13.06%)
Apr 27, 2020
2.650
2.710
2.580
2.680
264,709
+0.10(+3.88%)
Apr 24, 2020
2.670
2.760
2.580
2.580
151,300
-0.09(-3.37%)
Apr 23, 2020
2.600
2.790
2.570
2.670
148,563
+0.01(+0.38%)
Apr 22, 2020
2.650
2.720
2.500
2.660
216,504
+0.12(+4.72%)
Apr 21, 2020
2.750
2.774
2.500
2.540
289,807
-0.22(-7.97%)
Apr 20, 2020
3.050
3.050
2.750
2.760
199,419
-0.15(-5.15%)
Apr 17, 2020
3.130
3.160
2.810
2.910
273,000
-0.22(-7.03%)
Apr 16, 2020
3.060
3.240
2.880
3.130
363,741
+0.08(+2.62%)
Apr 15, 2020
3.320
3.330
2.840
3.050
451,114
-0.12(-3.79%)
Apr 14, 2020
2.900
3.250
2.650
3.170
1,302,845
+0.69(+27.82%)
Apr 13, 2020
2.420
2.630
2.281
2.480
197,984
+0.12(+5.08%)
Apr 09, 2020
2.310
2.560
2.260
2.360
249,300
+0.12(+5.36%)
Apr 08, 2020
2.220
2.350
2.150
2.240
201,970
+0.12(+5.66%)
Apr 07, 2020
2.440
2.440
2.100
2.120
306,596
-0.20(-8.62%)
Apr 06, 2020
2.060
2.380
2.060
2.320
259,596
+0.35(+17.77%)
Apr 03, 2020
2.020
2.150
1.940
1.970
136,400
-0.07(-3.43%)
Apr 02, 2020
2.100
2.180
2.005
2.040
190,619
-0.08(-3.77%)
Apr 01, 2020
2.310
2.360
2.090
2.120
186,552
-0.35(-14.17%)
Mar 31, 2020
2.400
2.570
2.330
2.470
153,165
+0.03(+1.23%)
Mar 30, 2020
2.500
2.576
2.310
2.440
198,315
-0.10(-3.94%)
Mar 27, 2020
2.090
2.630
2.090
2.540
243,600
+0.21(+9.01%)
Mar 26, 2020
2.030
2.350
1.930
2.330
378,064
+0.35(+17.68%)
Mar 25, 2020
2.300
2.440
1.940
1.980
307,516
-0.33(-14.29%)
Mar 24, 2020
2.250
2.400
1.960
2.310
397,586
+0.43(+22.87%)
Mar 23, 2020
1.960
2.015
1.810
1.880
219,899
-0.02(-1.05%)
Mar 20, 2020
2.190
2.402
1.840
1.900
361,500
-0.21(-9.95%)
Mar 19, 2020
1.710
2.210
1.650
2.110
256,343
+0.40(+23.39%)
Mar 18, 2020
2.050
2.280
1.680
1.710
325,592
-0.31(-15.35%)
Mar 17, 2020
1.610
2.140
1.480
2.020
601,525
+0.40(+24.69%)
Mar 16, 2020
2.750
2.800
1.590
1.620
621,352
-0.89(-35.46%)
Mar 13, 2020
2.620
3.480
2.380
2.510
353,700
+0.09(+3.72%)
Mar 12, 2020
2.500
2.750
2.410
2.420
311,123
-0.37(-13.26%)
Mar 11, 2020
3.000
3.011
2.620
2.790
439,081
-0.24(-7.92%)
Mar 10, 2020
3.100
3.170
2.820
3.030
238,592
+0.05(+1.68%)
Mar 09, 2020
3.190
3.405
2.950
2.980
287,170
-0.54(-15.34%)
Mar 06, 2020
3.500
3.640
3.380
3.520
220,600
-0.05(-1.40%)
Mar 05, 2020
3.720
3.790
3.535
3.570
262,146
-0.20(-5.31%)
Mar 04, 2020
3.740
3.845
3.710
3.770
301,041
+0.14(+3.86%)
Mar 03, 2020
3.800
3.870
3.580
3.630
154,102
-0.15(-3.97%)
Mar 02, 2020
3.800
3.850
3.600
3.780
339,624
-0.02(-0.53%)
Feb 28, 2020
3.750
3.810
3.630
3.800
389,700
-0.05(-1.30%)
Feb 27, 2020
4.040
4.220
3.790
3.850
401,892
-0.28(-6.78%)
Feb 26, 2020
4.500
4.590
4.050
4.130
470,636
-0.37(-8.22%)
Feb 25, 2020
4.840
4.897
4.400
4.500
341,656
-0.34(-7.02%)
Feb 24, 2020
5.100
5.117
4.820
4.840
462,598
-0.21(-4.16%)
Feb 21, 2020
5.070
5.100
5.030
5.050
119,700
-0.01(-0.20%)
Feb 20, 2020
5.170
5.230
5.050
5.060
161,472
-0.12(-2.32%)
Feb 19, 2020
5.180
5.240
5.080
5.180
121,494
+0.01(+0.19%)
Feb 18, 2020
5.060
5.190
5.059
5.170
79,924
+0.05(+0.98%)
Feb 14, 2020
5.180
5.200
5.021
5.120
104,300
-0.05(-0.97%)
Feb 13, 2020
5.290
5.370
5.150
5.170
78,249
-0.15(-2.82%)
Feb 12, 2020
5.330
5.450
5.310
5.320
94,442
+0.00(+0.00%)
Feb 11, 2020
5.370
5.445
5.240
5.320
99,921
-0.00(-0.09%)
Feb 10, 2020
5.310
5.420
5.260
5.325
81,864
-0.00(-0.09%)
Feb 07, 2020
5.500
5.500
5.250
5.330
75,400
-0.20(-3.62%)
Feb 06, 2020
5.640
5.660
5.460
5.530
47,900
-0.08(-1.43%)
Feb 05, 2020
5.560
5.702
5.500
5.610
73,654
+0.09(+1.63%)
Feb 04, 2020
5.440
5.600
5.370
5.520
94,178
+0.16(+2.99%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.