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
Oncosec Medical
(NQ:
ONCS
)
0.2772
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
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, 2017
1.190
1.250
1.110
1.160
95,948
-0.03(-2.52%)
Jan 30, 2017
1.220
1.227
1.190
1.190
56,357
-0.03(-2.46%)
Jan 27, 2017
1.260
1.286
1.200
1.220
140,804
-0.04(-3.17%)
Jan 26, 2017
1.281
1.330
1.240
1.260
40,657
-0.03(-2.33%)
Jan 25, 2017
1.240
1.300
1.220
1.290
50,197
+0.04(+2.79%)
Jan 24, 2017
1.250
1.260
1.210
1.255
85,536
-0.01(-0.40%)
Jan 23, 2017
1.260
1.300
1.250
1.260
49,221
+0.00(+0.00%)
Jan 20, 2017
1.280
1.284
1.210
1.260
81,281
-0.02(-1.56%)
Jan 19, 2017
1.300
1.300
1.260
1.280
25,279
-0.02(-1.92%)
Jan 18, 2017
1.350
1.350
1.270
1.305
72,948
-0.04(-2.61%)
Jan 17, 2017
1.360
1.380
1.340
1.340
27,470
-0.02(-1.47%)
Jan 13, 2017
1.360
1.360
1.360
0
+0.05(+3.82%)
Jan 12, 2017
1.308
1.340
1.260
1.310
40,578
-0.01(-0.76%)
Jan 11, 2017
1.380
1.391
1.250
1.320
110,722
-0.06(-4.35%)
Jan 10, 2017
1.379
1.380
1.320
1.380
40,082
+0.02(+1.47%)
Jan 09, 2017
1.340
1.360
1.310
1.360
37,962
+0.00(+0.00%)
Jan 06, 2017
1.370
1.380
1.320
1.360
49,280
-0.02(-1.45%)
Jan 05, 2017
1.360
1.480
1.340
1.380
181,818
+0.04(+2.99%)
Jan 04, 2017
1.320
1.380
1.300
1.340
117,876
+0.02(+1.52%)
Jan 03, 2017
1.260
1.340
1.200
1.320
65,783
+0.09(+7.32%)
Dec 30, 2016
1.230
1.230
1.230
0
+0.00(+0.00%)
Dec 29, 2016
1.250
1.260
1.200
1.230
119,165
+0.00(+0.00%)
Dec 28, 2016
1.250
1.290
1.230
1.230
122,581
+0.01(+0.82%)
Dec 27, 2016
1.270
1.330
1.220
1.220
271,610
-0.05(-3.94%)
Dec 23, 2016
1.270
1.270
1.270
0
-0.03(-2.31%)
Dec 22, 2016
1.240
1.327
1.240
1.300
99,683
+0.06(+4.84%)
Dec 21, 2016
1.280
1.320
1.240
1.240
178,065
-0.06(-4.62%)
Dec 20, 2016
1.300
1.343
1.290
1.300
67,183
+0.00(+0.00%)
Dec 19, 2016
1.330
1.400
1.270
1.300
115,985
-0.03(-2.26%)
Dec 16, 2016
1.320
1.420
1.310
1.330
79,930
-0.01(-0.75%)
Dec 15, 2016
1.280
1.350
1.280
1.340
51,285
+0.05(+3.88%)
Dec 14, 2016
1.400
1.400
1.270
1.290
103,671
-0.08(-5.84%)
Dec 13, 2016
1.410
1.425
1.300
1.370
89,521
-0.05(-3.52%)
Dec 12, 2016
1.430
1.460
1.400
1.420
76,893
-0.02(-1.39%)
Dec 09, 2016
1.310
1.470
1.310
1.440
270,603
+0.13(+9.92%)
Dec 08, 2016
1.320
1.380
1.260
1.310
157,155
-0.04(-2.79%)
Dec 07, 2016
1.340
1.400
1.270
1.348
182,815
-0.00(-0.18%)
Dec 06, 2016
1.370
1.370
1.310
1.350
34,809
-0.01(-0.74%)
Dec 05, 2016
1.300
1.370
1.300
1.360
63,941
+0.07(+5.43%)
Dec 02, 2016
1.280
1.330
1.200
1.290
172,024
+0.01(+0.78%)
Dec 01, 2016
1.379
1.379
1.250
1.280
239,435
-0.09(-6.57%)
Nov 30, 2016
1.410
1.410
1.310
1.370
313,372
-0.03(-2.14%)
Nov 29, 2016
1.450
1.457
1.330
1.400
164,868
-0.05(-3.45%)
Nov 28, 2016
1.500
1.510
1.430
1.450
93,887
-0.07(-4.61%)
Nov 25, 2016
1.490
1.520
1.450
1.520
30,958
+0.04(+2.70%)
Nov 23, 2016
1.480
1.480
1.480
0
-0.02(-1.33%)
Nov 22, 2016
1.580
1.588
1.440
1.500
90,095
-0.05(-3.23%)
Nov 21, 2016
1.550
1.580
1.500
1.550
98,239
+0.01(+0.65%)
Nov 18, 2016
1.530
1.577
1.480
1.540
130,179
+0.03(+1.99%)
Nov 17, 2016
1.620
1.630
1.480
1.510
373,273
-0.09(-5.63%)
Nov 16, 2016
1.500
1.642
1.420
1.600
401,694
+0.10(+6.67%)
Nov 15, 2016
1.550
1.580
1.450
1.500
195,687
-0.07(-4.46%)
Nov 14, 2016
1.560
1.639
1.528
1.570
144,413
+0.01(+0.64%)
Nov 11, 2016
1.690
1.770
1.530
1.560
545,497
-0.11(-6.59%)
Nov 10, 2016
1.650
1.700
1.650
1.670
180,638
+0.02(+1.21%)
Nov 09, 2016
1.640
1.700
1.600
1.650
142,117
+0.00(+0.00%)
Nov 08, 2016
1.830
1.860
1.540
1.650
749,494
-0.08(-4.62%)
Nov 07, 2016
1.800
1.871
1.680
1.730
184,193
-0.05(-2.81%)
Nov 04, 2016
1.840
1.899
1.760
1.780
188,961
-0.02(-1.11%)
Nov 03, 2016
1.870
1.936
1.760
1.800
176,320
-0.07(-3.74%)
Nov 02, 2016
1.990
1.990
1.850
1.870
223,642
-0.11(-5.56%)
Nov 01, 2016
1.950
2.040
1.930
1.980
200,160
+0.04(+2.07%)
Oct 31, 2016
2.070
2.070
1.901
1.940
174,684
+0.02(+1.04%)
Oct 28, 2016
2.070
2.080
1.851
1.920
642,104
-0.08(-4.00%)
Oct 27, 2016
1.760
2.030
1.760
2.000
1,114,444
+0.23(+13.11%)
Oct 26, 2016
1.740
1.800
1.740
1.768
75,836
+0.03(+1.62%)
Oct 25, 2016
1.790
1.820
1.730
1.740
75,357
-0.05(-2.79%)
Oct 24, 2016
1.800
1.800
1.750
1.790
54,738
+0.01(+0.56%)
Oct 21, 2016
1.800
1.820
1.760
1.780
117,697
-0.04(-2.20%)
Oct 20, 2016
1.800
1.826
1.770
1.820
154,578
+0.03(+1.68%)
Oct 19, 2016
1.770
1.800
1.720
1.790
88,892
+0.04(+2.29%)
Oct 18, 2016
1.770
1.800
1.740
1.750
93,664
-0.03(-1.69%)
Oct 17, 2016
1.850
1.919
1.670
1.780
437,796
-0.03(-1.66%)
Oct 14, 2016
1.710
1.880
1.670
1.810
615,112
+0.07(+4.02%)
Oct 13, 2016
1.720
1.750
1.680
1.740
212,272
+0.07(+4.19%)
Oct 12, 2016
1.730
1.730
1.660
1.670
69,685
-0.05(-2.91%)
Oct 11, 2016
1.720
1.740
1.710
1.720
49,279
+0.00(+0.01%)
Oct 10, 2016
1.660
1.740
1.660
1.720
71,368
+0.06(+3.61%)
Oct 07, 2016
1.710
1.710
1.650
1.660
59,871
-0.03(-1.78%)
Oct 06, 2016
1.700
1.750
1.650
1.690
83,214
-0.01(-0.72%)
Oct 05, 2016
1.700
1.720
1.700
1.702
37,297
+0.00(+0.14%)
Oct 04, 2016
1.690
1.720
1.690
1.700
43,458
+0.01(+0.59%)
Oct 03, 2016
1.730
1.730
1.680
1.690
71,764
-0.02(-1.17%)
Sep 30, 2016
1.730
1.730
1.690
1.710
31,843
+0.00(+0.00%)
Sep 29, 2016
1.740
1.740
1.690
1.710
103,641
+0.00(+0.00%)
Sep 28, 2016
1.760
1.760
1.710
1.710
24,637
-0.02(-1.16%)
Sep 27, 2016
1.720
1.770
1.700
1.730
72,348
-0.04(-2.26%)
Sep 26, 2016
1.780
1.800
1.770
1.770
58,660
-0.01(-0.56%)
Sep 23, 2016
1.770
1.790
1.770
1.780
62,168
+0.01(+0.56%)
Sep 22, 2016
1.770
1.790
1.740
1.770
147,027
+0.03(+1.72%)
Sep 21, 2016
1.750
1.770
1.720
1.740
95,255
+0.01(+0.58%)
Sep 20, 2016
1.700
1.730
1.690
1.730
42,279
+0.02(+1.17%)
Sep 19, 2016
1.730
1.730
1.690
1.710
81,743
+0.00(+0.00%)
Sep 16, 2016
1.740
1.750
1.700
1.710
31,031
-0.04(-2.01%)
Sep 15, 2016
1.720
1.760
1.700
1.745
52,562
+0.00(+0.00%)
Sep 14, 2016
1.700
1.750
1.680
1.745
136,394
+0.06(+3.25%)
Sep 13, 2016
1.730
1.750
1.690
1.690
75,555
-0.06(-3.43%)
Sep 12, 2016
1.760
1.760
1.670
1.750
70,408
+0.02(+1.25%)
Sep 09, 2016
1.740
1.790
1.710
1.728
72,272
-0.04(-2.34%)
Sep 08, 2016
1.670
1.775
1.660
1.770
56,607
+0.09(+5.35%)
Sep 07, 2016
1.700
1.700
1.680
1.680
100,232
-0.01(-0.59%)
Sep 06, 2016
1.720
1.720
1.690
1.690
34,782
-0.01(-0.59%)
Sep 02, 2016
1.710
1.700
1.700
1.700
30,000
-0.01(-0.58%)
Sep 01, 2016
1.720
1.730
1.690
1.710
40,094
+0.02(+1.06%)
Aug 31, 2016
1.720
1.720
1.680
1.692
13,248
-0.03(-1.63%)
Aug 30, 2016
1.680
1.730
1.680
1.720
50,885
+0.03(+2.08%)
Aug 29, 2016
1.700
1.720
1.680
1.685
50,096
-0.01(-0.88%)
Aug 26, 2016
1.740
1.740
1.680
1.700
71,994
-0.02(-1.16%)
Aug 25, 2016
1.710
1.790
1.700
1.720
55,394
-0.01(-0.58%)
Aug 24, 2016
1.800
1.800
1.720
1.730
113,172
-0.07(-3.72%)
Aug 23, 2016
1.810
1.830
1.780
1.797
106,251
-0.03(-1.81%)
Aug 22, 2016
1.830
1.830
1.790
1.830
41,249
+0.00(+0.00%)
Aug 19, 2016
1.800
1.830
1.760
1.830
38,426
+0.04(+2.23%)
Aug 18, 2016
1.830
1.850
1.790
1.790
74,139
-0.07(-3.76%)
Aug 17, 2016
1.820
1.860
1.800
1.860
94,053
+0.05(+2.76%)
Aug 16, 2016
1.790
1.850
1.760
1.810
114,458
+0.06(+3.43%)
Aug 15, 2016
1.760
1.780
1.720
1.750
116,451
+0.01(+0.57%)
Aug 12, 2016
1.680
1.770
1.670
1.740
78,280
+0.07(+4.19%)
Aug 11, 2016
1.730
1.750
1.660
1.670
168,329
-0.03(-1.76%)
Aug 10, 2016
1.900
1.920
1.650
1.700
288,991
-0.21(-10.99%)
Aug 09, 2016
1.920
1.950
1.890
1.910
68,439
+0.00(+0.00%)
Aug 08, 2016
1.920
1.950
1.890
1.910
163,752
+0.01(+0.53%)
Aug 05, 2016
1.900
1.920
1.870
1.900
78,987
+0.00(+0.00%)
Aug 04, 2016
1.910
1.930
1.880
1.900
191,069
+0.01(+0.53%)
Aug 03, 2016
1.810
1.900
1.800
1.890
186,125
+0.08(+4.42%)
Aug 02, 2016
1.870
1.900
1.770
1.810
267,848
-0.03(-1.63%)
Aug 01, 2016
1.870
1.890
1.830
1.840
247,148
+0.02(+1.10%)
Jul 29, 2016
1.780
1.950
1.720
1.820
981,971
+0.03(+1.68%)
Jul 28, 2016
1.710
1.800
1.710
1.790
210,410
+0.07(+4.07%)
Jul 27, 2016
1.740
1.767
1.711
1.720
31,794
-0.03(-1.71%)
Jul 26, 2016
1.760
1.770
1.710
1.750
44,979
+0.00(+0.00%)
Jul 25, 2016
1.760
1.788
1.731
1.750
142,160
+0.01(+0.57%)
Jul 22, 2016
1.710
1.780
1.700
1.740
141,813
+0.04(+2.35%)
Jul 21, 2016
1.680
1.800
1.680
1.700
280,852
+0.06(+3.66%)
Jul 20, 2016
1.640
1.670
1.630
1.640
28,936
+0.01(+0.61%)
Jul 19, 2016
1.660
1.680
1.620
1.630
47,900
-0.03(-1.81%)
Jul 18, 2016
1.600
1.680
1.600
1.660
80,321
+0.06(+3.75%)
Jul 15, 2016
1.650
1.655
1.590
1.600
52,058
-0.04(-2.44%)
Jul 14, 2016
1.670
1.680
1.650
1.640
59,536
-0.03(-1.80%)
Jul 13, 2016
1.660
1.700
1.640
1.670
28,523
+0.00(+0.00%)
Jul 12, 2016
1.660
1.730
1.660
1.670
127,538
-0.01(-0.60%)
Jul 11, 2016
1.700
1.710
1.650
1.680
47,460
+0.00(+0.00%)
Jul 08, 2016
1.690
1.720
1.650
1.680
53,378
-0.01(-0.59%)
Jul 07, 2016
1.680
1.710
1.673
1.690
19,772
+0.01(+0.60%)
Jul 05, 2016
1.680
1.710
1.640
1.680
39,179
-0.02(-1.18%)
Jul 01, 2016
1.650
1.700
1.700
1.700
78,800
+0.06(+3.66%)
Jun 30, 2016
1.710
1.720
1.640
1.640
20,483
-0.04(-2.38%)
Jun 29, 2016
1.700
1.740
1.611
1.680
61,970
+0.00(+0.00%)
Jun 28, 2016
1.620
1.747
1.590
1.680
214,574
+0.09(+5.66%)
Jun 27, 2016
1.600
1.640
1.520
1.590
222,374
-0.04(-2.45%)
Jun 24, 2016
1.580
1.680
1.580
1.630
206,270
+0.03(+1.87%)
Jun 23, 2016
1.680
1.680
1.580
1.600
242,834
-0.04(-2.44%)
Jun 22, 2016
1.640
1.695
1.614
1.640
72,544
-0.01(-0.61%)
Jun 21, 2016
1.700
1.720
1.630
1.650
104,535
-0.04(-2.37%)
Jun 20, 2016
1.747
1.760
1.610
1.690
241,755
+0.00(+0.00%)
Jun 17, 2016
1.650
1.700
1.630
1.690
82,006
+0.00(+0.00%)
Jun 16, 2016
1.685
1.800
1.550
1.690
360,212
-0.06(-3.43%)
Jun 15, 2016
1.690
1.785
1.690
1.750
39,755
+0.05(+2.94%)
Jun 14, 2016
1.740
1.780
1.690
1.700
54,739
-0.04(-2.30%)
Jun 13, 2016
1.650
1.750
1.590
1.740
87,337
+0.07(+4.19%)
Jun 10, 2016
1.750
1.839
1.650
1.670
223,580
-0.11(-6.18%)
Jun 09, 2016
1.780
1.790
1.770
1.780
176,604
-0.02(-1.11%)
Jun 08, 2016
1.890
1.890
1.780
1.800
139,539
-0.07(-3.74%)
Jun 07, 2016
1.910
1.912
1.850
1.870
112,108
-0.02(-1.06%)
Jun 06, 2016
1.900
1.920
1.850
1.890
144,337
+0.03(+1.89%)
Jun 03, 2016
1.890
1.900
1.850
1.855
59,471
-0.02(-0.80%)
Jun 02, 2016
1.840
1.930
1.800
1.870
272,394
+0.03(+1.63%)
Jun 01, 2016
1.800
1.840
1.720
1.840
255,847
+0.10(+5.75%)
May 31, 2016
1.760
1.850
1.720
1.740
427,343
+0.03(+1.75%)
May 27, 2016
1.640
1.710
1.710
1.710
369,100
+0.09(+5.56%)
May 26, 2016
1.640
1.640
1.600
1.620
74,168
-0.02(-1.22%)
May 25, 2016
1.650
1.650
1.580
1.640
147,418
+0.01(+0.61%)
May 24, 2016
1.650
1.650
1.600
1.630
146,247
+0.02(+1.24%)
May 23, 2016
1.760
1.760
1.610
1.610
319,726
-0.07(-4.17%)
May 20, 2016
1.520
1.800
1.500
1.680
1,310,030
+0.23(+15.86%)
May 19, 2016
1.580
1.600
1.430
1.450
176,968
-0.13(-8.23%)
May 18, 2016
1.610
1.650
1.580
1.580
145,490
-0.06(-3.66%)
May 17, 2016
1.590
1.660
1.580
1.640
66,451
+0.01(+0.61%)
May 16, 2016
1.630
1.710
1.580
1.630
181,182
+0.02(+1.24%)
May 13, 2016
1.612
1.643
1.578
1.610
91,195
+0.04(+2.55%)
May 12, 2016
1.680
1.680
1.561
1.570
107,875
-0.10(-5.99%)
May 11, 2016
1.660
1.690
1.620
1.670
53,896
+0.01(+0.60%)
May 10, 2016
1.670
1.700
1.620
1.660
101,486
+0.01(+0.61%)
May 09, 2016
1.610
1.660
1.600
1.650
118,756
+0.05(+3.12%)
May 06, 2016
1.650
1.690
1.600
1.600
134,252
-0.07(-4.19%)
May 05, 2016
1.680
1.772
1.650
1.670
136,805
-0.05(-2.91%)
May 04, 2016
1.849
1.849
1.690
1.720
171,225
-0.10(-5.49%)
May 03, 2016
1.900
1.911
1.780
1.820
177,534
-0.06(-3.19%)
May 02, 2016
2.050
2.050
1.810
1.880
273,337
-0.08(-4.08%)
Apr 29, 2016
1.970
2.050
1.920
1.960
162,631
+0.01(+0.51%)
Apr 28, 2016
1.900
2.030
1.890
1.950
268,107
+0.07(+3.72%)
Apr 27, 2016
1.990
1.990
1.880
1.880
272,314
-0.11(-5.53%)
Apr 26, 2016
2.110
2.220
1.990
1.990
367,968
-0.16(-7.44%)
Apr 25, 2016
2.370
2.395
2.160
2.150
436,651
-0.25(-10.42%)
Apr 22, 2016
2.450
2.550
2.370
2.400
230,129
-0.03(-1.23%)
Apr 21, 2016
2.600
2.660
2.400
2.430
702,561
-0.23(-8.65%)
Apr 20, 2016
3.330
3.490
2.600
2.660
7,653,446
+0.25(+10.37%)
Apr 19, 2016
2.490
2.644
2.410
2.410
110,811
-0.04(-1.63%)
Apr 18, 2016
2.600
2.660
2.370
2.450
222,627
-0.21(-7.89%)
Apr 15, 2016
2.736
2.750
2.600
2.660
131,580
+0.04(+1.33%)
Apr 14, 2016
2.800
2.829
2.600
2.625
173,351
-0.15(-5.58%)
Apr 13, 2016
2.650
2.800
2.540
2.780
254,824
+0.31(+12.55%)
Apr 12, 2016
2.370
2.540
2.370
2.470
131,831
+0.10(+4.22%)
Apr 11, 2016
2.390
2.400
2.330
2.370
33,498
-0.05(-2.07%)
Apr 08, 2016
2.480
2.580
2.340
2.420
32,168
-0.04(-1.71%)
Apr 07, 2016
2.330
2.480
2.330
2.462
45,135
+0.08(+3.45%)
Apr 06, 2016
2.380
2.410
2.330
2.380
50,818
+0.03(+1.28%)
Apr 05, 2016
2.440
2.468
2.300
2.350
58,387
-0.09(-3.69%)
Apr 04, 2016
2.580
2.620
2.335
2.440
258,508
-0.13(-5.06%)
Apr 01, 2016
2.560
2.590
2.520
2.570
79,930
+0.02(+0.78%)
Mar 31, 2016
2.500
2.610
2.500
2.550
46,774
+0.04(+1.59%)
Mar 30, 2016
2.520
2.635
2.450
2.510
81,156
-0.01(-0.40%)
Mar 29, 2016
2.530
2.560
2.420
2.520
60,923
-0.02(-0.59%)
Mar 28, 2016
2.640
2.660
2.470
2.535
93,737
-0.13(-5.06%)
Mar 24, 2016
2.770
2.670
2.670
2.670
85,400
-0.16(-5.65%)
Mar 23, 2016
2.960
2.960
2.670
2.830
216,341
-0.12(-4.07%)
Mar 22, 2016
2.780
3.150
2.700
2.950
1,014,406
+0.38(+14.79%)
Mar 21, 2016
2.250
2.590
2.220
2.570
135,460
+0.35(+15.77%)
Mar 18, 2016
2.130
2.280
2.130
2.220
42,691
+0.12(+5.71%)
Mar 17, 2016
2.160
2.220
2.090
2.100
38,195
-0.06(-2.78%)
Mar 16, 2016
2.150
2.240
2.130
2.160
78,481
-0.03(-1.37%)
Mar 15, 2016
2.280
2.280
2.130
2.190
97,265
-0.05(-2.23%)
Mar 14, 2016
2.100
2.320
2.070
2.240
72,662
+0.15(+7.18%)
Mar 11, 2016
1.970
2.150
1.970
2.090
57,464
+0.13(+6.63%)
Mar 10, 2016
2.010
2.070
1.950
1.960
11,926
-0.05(-2.49%)
Mar 09, 2016
1.990
2.040
1.950
2.010
39,274
-0.01(-0.50%)
Mar 08, 2016
2.200
2.200
1.920
2.020
145,932
-0.08(-3.81%)
Mar 07, 2016
2.030
2.180
2.000
2.100
103,963
+0.08(+3.96%)
Mar 04, 2016
1.930
2.100
1.918
2.020
86,454
+0.12(+6.32%)
Mar 03, 2016
1.760
1.990
1.760
1.900
147,837
+0.13(+7.34%)
Mar 02, 2016
1.860
1.874
1.758
1.770
29,481
-0.05(-2.75%)
Mar 01, 2016
1.860
1.860
1.800
1.820
36,068
+0.00(+0.00%)
Feb 29, 2016
1.790
1.840
1.730
1.820
59,011
+0.07(+4.00%)
Feb 26, 2016
1.770
1.790
1.710
1.750
22,803
-0.02(-1.13%)
Feb 25, 2016
1.730
1.840
1.710
1.770
43,891
+0.00(+0.00%)
Feb 24, 2016
1.760
1.800
1.750
1.770
36,802
+0.00(+0.00%)
Feb 23, 2016
1.750
1.858
1.700
1.770
41,383
+0.00(+0.00%)
Feb 22, 2016
1.750
1.870
1.750
1.770
29,836
+0.02(+1.14%)
Feb 19, 2016
1.810
1.945
1.710
1.750
198,207
-0.05(-2.78%)
Feb 18, 2016
1.750
1.920
1.750
1.800
106,096
+0.05(+2.86%)
Feb 17, 2016
1.690
1.760
1.640
1.750
82,812
+0.09(+5.42%)
Feb 16, 2016
1.700
1.700
1.630
1.660
82,912
-0.02(-1.19%)
Feb 12, 2016
1.530
1.680
1.680
1.680
86,800
+0.17(+11.26%)
Feb 11, 2016
1.430
1.660
1.430
1.510
28,156
+0.03(+2.03%)
Feb 10, 2016
1.530
1.530
1.440
1.480
31,297
-0.02(-1.33%)
Feb 09, 2016
1.501
1.630
1.450
1.500
71,299
-0.06(-3.85%)
Feb 08, 2016
1.600
1.680
1.500
1.560
94,176
-0.13(-7.69%)
Feb 05, 2016
1.700
1.750
1.600
1.690
29,319
-0.01(-0.59%)
Feb 04, 2016
1.740
1.880
1.690
1.700
38,387
-0.01(-0.58%)
Feb 03, 2016
1.889
1.889
1.519
1.710
107,428
+0.07(+4.27%)
Feb 02, 2016
1.670
1.700
1.580
1.640
53,763
-0.06(-3.53%)
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.