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
Praxis Precision Medicines Inc
(NQ:
PRAX
)
41.09
+1.69 (+4.29%)
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 31, 2024
39.36
44.36
39.36
43.63
160,768
+4.31(+10.96%)
Jan 30, 2024
41.01
41.98
38.29
39.32
62,917
-1.42(-3.49%)
Jan 29, 2024
37.87
44.33
36.99
40.74
177,570
+3.29(+8.79%)
Jan 26, 2024
36.99
38.41
36.01
37.45
106,903
+0.47(+1.27%)
Jan 25, 2024
37.06
37.85
35.45
36.98
86,648
-0.21(-0.56%)
Jan 24, 2024
39.15
39.48
35.72
37.19
165,560
-1.24(-3.23%)
Jan 23, 2024
40.05
41.05
36.75
38.43
231,534
-0.39(-1.00%)
Jan 22, 2024
36.90
38.82
36.69
38.82
138,004
+1.40(+3.74%)
Jan 19, 2024
39.12
39.91
35.79
37.42
147,934
-1.49(-3.83%)
Jan 18, 2024
39.59
39.65
36.54
38.91
158,000
-0.10(-0.26%)
Jan 17, 2024
40.98
41.19
36.51
39.01
303,186
-2.14(-5.20%)
Jan 16, 2024
42.26
42.44
39.82
41.15
210,956
-2.22(-5.12%)
Jan 12, 2024
42.99
45.98
42.18
43.37
318,816
-0.12(-0.28%)
Jan 11, 2024
37.26
43.50
37.26
43.49
710,167
+4.54(+11.66%)
Jan 10, 2024
41.98
41.98
34.36
38.95
592,959
-0.35(-0.89%)
Jan 09, 2024
32.25
40.25
31.26
39.30
788,964
+7.85(+24.96%)
Jan 08, 2024
26.12
34.95
26.11
31.45
351,231
+6.26(+24.85%)
Jan 05, 2024
27.80
28.47
23.54
25.19
240,827
-1.93(-7.12%)
Jan 04, 2024
23.74
28.09
23.68
27.12
219,463
+3.12(+13.00%)
Jan 03, 2024
21.17
24.00
20.50
24.00
174,102
+3.10(+14.83%)
Jan 02, 2024
22.24
22.66
20.80
20.90
75,337
-1.38(-6.19%)
Dec 29, 2023
20.66
22.65
19.61
22.28
90,785
+0.87(+4.06%)
Dec 28, 2023
23.12
23.48
21.41
21.41
24,874
-1.56(-6.79%)
Dec 27, 2023
22.84
22.99
21.17
22.97
66,487
+0.23(+1.01%)
Dec 26, 2023
20.04
23.00
19.65
22.74
64,576
+2.38(+11.69%)
Dec 22, 2023
19.86
20.50
19.77
20.36
65,097
+0.50(+2.52%)
Dec 21, 2023
18.50
20.30
18.10
19.86
195,478
+1.77(+9.78%)
Dec 20, 2023
16.93
18.30
16.46
18.09
116,472
+1.09(+6.41%)
Dec 19, 2023
16.08
17.50
16.08
17.00
220,538
+0.73(+4.49%)
Dec 18, 2023
15.65
16.44
15.46
16.27
31,443
+0.81(+5.24%)
Dec 15, 2023
16.35
16.40
14.78
15.46
140,183
-0.99(-6.02%)
Dec 14, 2023
16.80
17.53
16.21
16.45
58,922
-0.31(-1.85%)
Dec 13, 2023
17.19
17.45
16.56
16.76
38,382
-0.19(-1.12%)
Dec 12, 2023
17.13
17.41
16.30
16.95
44,998
-0.02(-0.12%)
Dec 11, 2023
18.07
18.07
16.15
16.97
42,834
+0.14(+0.83%)
Dec 08, 2023
17.59
18.10
16.59
16.83
40,479
-1.15(-6.40%)
Dec 07, 2023
18.28
18.47
17.80
17.98
53,239
-0.18(-0.99%)
Dec 06, 2023
18.22
18.31
17.73
18.16
37,120
+0.48(+2.71%)
Dec 05, 2023
16.00
17.76
15.29
17.68
48,000
+1.52(+9.41%)
Dec 04, 2023
16.80
17.58
15.95
16.16
67,804
-1.40(-7.97%)
Dec 01, 2023
18.05
18.05
16.72
17.56
64,807
-0.64(-3.52%)
Nov 30, 2023
17.09
18.50
17.02
18.20
52,193
+0.77(+4.42%)
Nov 29, 2023
15.47
18.06
15.01
17.43
126,282
+16.33(+1484.55%)
Nov 28, 2023
1.170
1.190
1.070
1.100
501,852
-0.11(-9.09%)
Nov 27, 2023
1.180
1.260
1.175
1.210
274,382
+0.03(+2.54%)
Nov 24, 2023
1.110
1.240
1.110
1.180
165,467
+0.05(+4.42%)
Nov 22, 2023
1.120
1.170
1.090
1.130
283,709
+0.06(+5.61%)
Nov 21, 2023
1.200
1.220
1.060
1.070
907,347
-0.16(-13.01%)
Nov 20, 2023
1.030
1.260
1.030
1.230
551,494
+0.20(+19.42%)
Nov 17, 2023
0.9500
1.040
0.9500
1.030
240,907
+0.07(+7.22%)
Nov 16, 2023
0.9900
1.030
0.9318
0.9606
608,085
-0.01(-0.97%)
Nov 15, 2023
0.9000
1.010
0.9000
0.9700
299,009
+0.05(+5.70%)
Nov 14, 2023
0.8700
0.9787
0.8700
0.9177
184,775
+0.05(+5.48%)
Nov 13, 2023
0.9734
0.9889
0.8670
0.8700
433,906
-0.11(-11.22%)
Nov 10, 2023
0.9700
1.010
0.9000
0.9800
616,492
-0.00(-0.06%)
Nov 09, 2023
1.010
1.070
0.9500
0.9806
395,034
-0.02(-1.94%)
Nov 08, 2023
1.080
1.080
0.9600
1.000
239,679
-0.05(-4.76%)
Nov 07, 2023
1.070
1.090
1.020
1.050
297,325
+0.06(+6.51%)
Nov 06, 2023
1.120
1.120
0.9854
0.9858
461,560
-0.13(-11.98%)
Nov 03, 2023
0.9800
1.120
0.9646
1.120
471,751
+0.11(+10.89%)
Nov 02, 2023
0.9600
1.010
0.9502
1.010
272,358
+0.05(+5.41%)
Nov 01, 2023
1.040
1.065
0.9282
0.9582
383,716
-0.07(-6.97%)
Oct 31, 2023
1.010
1.050
0.9901
1.030
503,629
+0.02(+1.48%)
Oct 30, 2023
1.030
1.060
1.010
1.015
231,298
+0.01(+1.50%)
Oct 27, 2023
1.120
1.165
0.9092
1.000
970,793
-0.14(-12.28%)
Oct 26, 2023
1.070
1.140
1.060
1.140
219,118
+0.06(+5.56%)
Oct 25, 2023
1.140
1.140
1.050
1.080
426,701
-0.04(-3.57%)
Oct 24, 2023
1.130
1.205
1.110
1.120
992,261
+0.00(+0.00%)
Oct 23, 2023
1.190
1.240
1.100
1.120
563,535
-0.08(-6.67%)
Oct 20, 2023
1.170
1.270
1.100
1.200
954,585
+0.01(+0.84%)
Oct 19, 2023
1.230
1.240
1.180
1.190
539,209
-0.06(-4.80%)
Oct 18, 2023
1.340
1.350
1.200
1.250
761,288
-0.09(-7.06%)
Oct 17, 2023
1.270
1.405
1.270
1.345
540,278
+0.06(+5.08%)
Oct 16, 2023
1.360
1.370
1.280
1.280
450,333
-0.08(-5.88%)
Oct 13, 2023
1.420
1.439
1.350
1.360
566,216
-0.08(-5.56%)
Oct 12, 2023
1.410
1.465
1.360
1.440
859,153
-0.05(-3.36%)
Oct 11, 2023
1.440
1.505
1.440
1.490
490,663
+0.07(+4.93%)
Oct 10, 2023
1.380
1.450
1.360
1.420
435,722
+0.03(+2.16%)
Oct 09, 2023
1.490
1.505
1.385
1.390
369,325
-0.14(-9.15%)
Oct 06, 2023
1.670
1.707
1.500
1.530
759,648
-0.12(-7.27%)
Oct 05, 2023
1.600
1.760
1.600
1.650
978,469
+0.02(+1.23%)
Oct 04, 2023
1.610
1.640
1.445
1.630
806,661
+0.00(+0.00%)
Oct 03, 2023
1.630
1.680
1.580
1.630
488,223
-0.04(-2.40%)
Oct 02, 2023
1.780
1.840
1.460
1.670
1,854,283
-0.04(-2.34%)
Sep 29, 2023
1.670
1.750
1.620
1.710
1,512,147
+0.06(+3.64%)
Sep 28, 2023
1.500
1.750
1.480
1.650
4,774,361
+0.16(+10.74%)
Sep 27, 2023
1.480
1.545
1.450
1.490
325,329
+0.01(+0.68%)
Sep 26, 2023
1.420
1.510
1.420
1.480
398,095
+0.06(+4.59%)
Sep 25, 2023
1.400
1.440
1.410
1.415
360,917
-0.02(-1.74%)
Sep 22, 2023
1.480
1.515
1.430
1.440
447,802
-0.05(-3.36%)
Sep 21, 2023
1.500
1.510
1.440
1.490
419,440
-0.02(-1.32%)
Sep 20, 2023
1.550
1.575
1.470
1.510
1,637,931
+0.03(+2.03%)
Sep 19, 2023
1.550
1.550
1.420
1.480
1,251,790
+0.06(+4.23%)
Sep 18, 2023
1.350
1.475
1.350
1.420
758,548
+0.03(+2.16%)
Sep 15, 2023
1.290
1.390
1.235
1.390
3,790,975
+0.08(+6.11%)
Sep 14, 2023
1.320
1.360
1.300
1.310
485,531
-0.01(-0.76%)
Sep 13, 2023
1.340
1.370
1.300
1.320
597,104
-0.05(-3.65%)
Sep 12, 2023
1.270
1.390
1.270
1.370
411,722
+0.09(+7.03%)
Sep 11, 2023
1.400
1.415
1.280
1.280
512,802
-0.11(-7.91%)
Sep 08, 2023
1.440
1.440
1.370
1.390
330,926
-0.05(-3.47%)
Sep 07, 2023
1.360
1.460
1.320
1.440
568,925
+0.07(+5.11%)
Sep 06, 2023
1.410
1.460
1.355
1.370
636,472
-0.08(-5.52%)
Sep 05, 2023
1.570
1.580
1.440
1.450
668,139
-0.12(-7.64%)
Sep 01, 2023
1.540
1.570
1.458
1.570
467,830
+0.10(+6.80%)
Aug 31, 2023
1.400
1.500
1.380
1.470
510,710
+0.08(+5.76%)
Aug 30, 2023
1.450
1.490
1.340
1.390
963,256
-0.08(-5.44%)
Aug 29, 2023
1.430
1.470
1.370
1.470
653,279
+0.02(+1.38%)
Aug 28, 2023
1.500
1.580
1.450
1.450
1,203,795
-0.05(-3.33%)
Aug 25, 2023
1.350
1.550
1.350
1.500
1,651,369
+0.13(+9.49%)
Aug 24, 2023
1.500
1.520
1.350
1.370
1,028,552
-0.12(-8.05%)
Aug 23, 2023
1.390
1.520
1.360
1.490
1,927,919
+0.09(+6.43%)
Aug 22, 2023
1.450
1.473
1.300
1.400
1,022,193
-0.05(-3.45%)
Aug 21, 2023
1.520
1.620
1.290
1.450
2,258,848
+0.01(+0.69%)
Aug 18, 2023
1.320
1.720
1.300
1.440
7,274,256
+0.10(+7.46%)
Aug 17, 2023
1.130
1.400
1.050
1.340
6,319,024
+0.21(+18.58%)
Aug 16, 2023
1.090
1.150
1.050
1.130
392,087
+0.01(+0.89%)
Aug 15, 2023
1.110
1.150
1.090
1.120
410,841
-0.01(-0.88%)
Aug 14, 2023
1.080
1.130
1.030
1.130
349,471
+0.03(+2.73%)
Aug 11, 2023
1.080
1.150
1.040
1.100
637,920
+0.03(+2.80%)
Aug 10, 2023
0.9900
1.090
0.9700
1.070
557,340
+0.10(+10.31%)
Aug 09, 2023
0.9500
1.050
0.9125
0.9700
377,781
+0.00(+0.41%)
Aug 08, 2023
0.9300
0.9660
0.8600
0.9660
409,724
+0.04(+4.66%)
Aug 07, 2023
0.9800
0.9800
0.8800
0.9230
450,538
-0.04(-3.85%)
Aug 04, 2023
0.9800
1.010
0.9400
0.9600
255,576
-0.02(-2.28%)
Aug 03, 2023
1.010
1.010
0.9400
0.9824
267,625
-0.02(-1.76%)
Aug 02, 2023
0.9500
1.000
0.9300
1.000
385,378
+0.04(+4.41%)
Aug 01, 2023
0.9600
0.9988
0.9200
0.9578
249,951
-0.03(-3.26%)
Jul 31, 2023
0.9600
1.020
0.9600
0.9901
459,958
+0.01(+1.03%)
Jul 28, 2023
0.8800
0.9892
0.8700
0.9800
263,822
+0.11(+13.22%)
Jul 27, 2023
0.9400
0.9500
0.8500
0.8656
472,537
-0.06(-6.68%)
Jul 26, 2023
0.9900
0.9900
0.9200
0.9276
234,109
-0.02(-2.04%)
Jul 25, 2023
1.050
1.050
0.9401
0.9469
637,888
-0.09(-8.95%)
Jul 24, 2023
1.060
1.070
1.040
1.040
317,599
-0.04(-3.70%)
Jul 21, 2023
1.080
1.101
1.040
1.080
533,105
-0.01(-0.92%)
Jul 20, 2023
1.150
1.150
1.080
1.090
277,904
-0.06(-5.22%)
Jul 19, 2023
1.050
1.200
1.050
1.150
693,467
+0.08(+7.48%)
Jul 18, 2023
1.160
1.170
1.050
1.070
1,042,558
-0.08(-6.96%)
Jul 17, 2023
1.200
1.200
1.150
1.150
264,902
+0.00(+0.00%)
Jul 14, 2023
1.320
1.340
1.150
1.150
456,336
-0.18(-13.53%)
Jul 13, 2023
1.310
1.370
1.250
1.330
2,802,377
+0.03(+2.31%)
Jul 12, 2023
1.300
1.350
1.235
1.300
438,524
+0.00(+0.00%)
Jul 11, 2023
1.250
1.300
1.225
1.300
515,094
+0.05(+4.00%)
Jul 10, 2023
1.210
1.270
1.200
1.250
813,098
+0.05(+4.17%)
Jul 07, 2023
1.170
1.210
1.170
1.200
541,410
+0.00(+0.00%)
Jul 06, 2023
1.220
1.235
1.180
1.200
662,490
-0.03(-2.44%)
Jul 05, 2023
1.150
1.270
1.150
1.230
1,787,737
+0.08(+6.96%)
Jul 03, 2023
1.180
1.196
1.140
1.150
623,060
+0.00(+0.00%)
Jun 30, 2023
1.150
1.190
1.139
1.150
977,685
+0.01(+0.88%)
Jun 29, 2023
1.160
1.210
1.120
1.140
987,543
-0.04(-3.39%)
Jun 28, 2023
1.090
1.180
1.010
1.180
1,172,008
+0.11(+10.28%)
Jun 27, 2023
1.060
1.100
1.030
1.070
565,541
+0.00(+0.00%)
Jun 26, 2023
1.170
1.170
0.9661
1.070
2,017,772
-0.07(-6.14%)
Jun 23, 2023
1.150
1.220
1.100
1.140
7,652,828
-0.01(-0.87%)
Jun 22, 2023
1.080
1.180
1.050
1.150
1,458,408
+0.05(+4.55%)
Jun 21, 2023
1.090
1.120
1.000
1.100
1,210,228
+0.00(+0.00%)
Jun 20, 2023
1.080
1.150
1.000
1.100
2,370,046
+0.03(+2.80%)
Jun 16, 2023
0.9200
1.150
0.9101
1.070
5,672,111
+0.17(+18.23%)
Jun 15, 2023
0.8829
0.9350
0.8601
0.9050
1,161,756
-0.17(-15.42%)
May 08, 2023
1.090
1.100
1.050
1.070
226,564
-0.02(-1.83%)
May 05, 2023
1.040
1.090
1.040
1.090
282,629
+0.05(+4.81%)
May 04, 2023
1.040
1.060
1.010
1.040
171,625
+0.00(+0.00%)
May 03, 2023
1.030
1.060
1.030
1.040
160,423
+0.01(+0.97%)
May 02, 2023
1.130
1.130
1.010
1.030
213,367
-0.09(-8.04%)
May 01, 2023
1.040
1.140
1.010
1.120
2,850,103
+0.08(+7.69%)
Apr 28, 2023
1.010
1.060
1.008
1.040
293,396
+0.04(+3.48%)
Apr 27, 2023
1.020
1.030
0.9500
1.005
490,253
-0.03(-2.43%)
Apr 26, 2023
1.040
1.050
1.020
1.030
253,380
-0.01(-0.96%)
Apr 25, 2023
1.060
1.070
1.040
1.040
368,118
-0.02(-1.89%)
Apr 24, 2023
1.110
1.110
1.050
1.060
497,811
-0.01(-0.93%)
Apr 21, 2023
1.030
1.100
1.010
1.070
726,318
+0.03(+2.88%)
Apr 20, 2023
1.080
1.100
1.040
1.040
458,288
-0.05(-4.59%)
Apr 19, 2023
1.060
1.100
1.060
1.090
950,086
+0.03(+2.83%)
Apr 18, 2023
1.120
1.120
1.040
1.060
852,616
+0.00(+0.00%)
Apr 17, 2023
1.040
1.090
1.020
1.060
1,713,031
+0.06(+6.00%)
Apr 14, 2023
0.9531
1.020
0.9316
1.000
689,472
+0.04(+4.42%)
Apr 13, 2023
0.8900
0.9800
0.8553
0.9577
459,981
+0.06(+7.01%)
Apr 12, 2023
0.9500
0.9895
0.8891
0.8950
451,104
-0.04(-4.60%)
Apr 11, 2023
0.8600
0.9909
0.8500
0.9382
881,510
+0.07(+8.46%)
Apr 10, 2023
0.8600
0.8800
0.8400
0.8650
567,160
-0.01(-0.59%)
Apr 06, 2023
0.8700
0.8900
0.8313
0.8701
470,808
-0.02(-1.81%)
Apr 05, 2023
0.8036
0.8994
0.7950
0.8861
683,256
+0.05(+6.59%)
Apr 04, 2023
0.8505
0.8505
0.7942
0.8313
719,514
-0.02(-2.26%)
Apr 03, 2023
0.8300
0.8567
0.8000
0.8505
1,701,153
+0.04(+5.13%)
Mar 31, 2023
0.8283
0.8350
0.7900
0.8090
588,888
+0.01(+0.67%)
Mar 30, 2023
0.8601
0.8697
0.7930
0.8036
532,162
-0.06(-6.54%)
Mar 29, 2023
0.8600
0.8699
0.8300
0.8598
447,228
+0.01(+0.97%)
Mar 28, 2023
0.9089
0.9098
0.8430
0.8515
658,651
-0.05(-5.39%)
Mar 27, 2023
0.8400
0.9175
0.7950
0.9000
1,195,859
+0.08(+10.15%)
Mar 24, 2023
0.8400
0.8800
0.8101
0.8171
988,088
-0.04(-4.30%)
Mar 23, 2023
1.000
1.000
0.8200
0.8538
2,126,035
-0.11(-11.06%)
Mar 22, 2023
1.060
1.060
0.9560
0.9600
1,402,703
-0.09(-8.57%)
Mar 21, 2023
1.060
1.060
1.025
1.050
920,667
+0.01(+0.96%)
Mar 20, 2023
1.050
1.090
1.020
1.040
1,523,587
+0.01(+0.97%)
Mar 17, 2023
1.130
1.150
1.025
1.030
2,290,242
-0.11(-9.65%)
Mar 16, 2023
1.140
1.169
1.130
1.140
999,834
+0.00(+0.00%)
Mar 15, 2023
1.090
1.155
1.085
1.140
1,527,962
+0.01(+0.88%)
Mar 14, 2023
1.080
1.160
1.060
1.130
2,037,717
+0.03(+2.73%)
Mar 13, 2023
1.030
1.120
1.030
1.100
2,927,587
+0.04(+3.77%)
Mar 10, 2023
1.000
1.080
0.9827
1.060
2,881,704
+0.02(+1.92%)
Mar 09, 2023
1.050
1.050
0.9810
1.040
2,918,932
+0.00(+0.00%)
Mar 08, 2023
1.030
1.050
1.000
1.040
3,048,857
+0.02(+1.96%)
Mar 07, 2023
1.070
1.120
1.010
1.020
3,570,087
-0.09(-8.11%)
Mar 06, 2023
1.050
1.110
1.000
1.110
7,606,179
+0.11(+11.39%)
Mar 03, 2023
1.500
1.580
0.9810
0.9965
34,673,952
-1.92(-65.87%)
Mar 02, 2023
3.000
3.014
2.870
2.920
271,866
-0.11(-3.63%)
Mar 01, 2023
3.020
3.160
3.015
3.030
297,808
-0.04(-1.14%)
Feb 28, 2023
3.350
3.370
2.990
3.065
631,092
-0.33(-9.59%)
Feb 27, 2023
3.390
3.510
3.310
3.390
389,068
+0.05(+1.50%)
Feb 24, 2023
3.490
3.490
3.310
3.340
252,736
-0.09(-2.62%)
Feb 23, 2023
3.400
3.615
3.340
3.430
326,890
+0.06(+1.78%)
Feb 22, 2023
3.370
3.470
3.340
3.370
537,140
+0.00(+0.00%)
Feb 21, 2023
3.360
3.575
3.340
3.370
352,275
-0.09(-2.60%)
Feb 17, 2023
3.700
3.730
3.275
3.460
1,127,002
-0.26(-6.99%)
Feb 16, 2023
3.700
3.750
3.510
3.720
532,988
+0.02(+0.54%)
Feb 15, 2023
3.680
3.845
3.660
3.700
758,560
+0.02(+0.54%)
Feb 14, 2023
3.650
3.780
3.560
3.680
754,123
-0.01(-0.27%)
Feb 13, 2023
3.870
3.970
3.580
3.690
571,482
-0.25(-6.35%)
Feb 10, 2023
4.130
4.160
3.720
3.940
726,058
-0.22(-5.29%)
Feb 09, 2023
4.370
4.480
4.145
4.160
429,718
-0.18(-4.15%)
Feb 08, 2023
4.400
4.485
4.285
4.340
866,029
-0.15(-3.34%)
Feb 07, 2023
4.620
4.750
4.190
4.490
1,419,581
-0.04(-0.88%)
Feb 06, 2023
4.570
4.695
4.380
4.530
701,143
-0.11(-2.37%)
Feb 03, 2023
5.020
5.020
4.580
4.640
634,760
-0.15(-3.13%)
Feb 02, 2023
4.900
4.990
4.720
4.790
769,428
-0.10(-2.04%)
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.