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
Aptevo Therapeutics Inc
(NQ:
APVO
)
0.7911
-0.0569 (-6.71%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
34.50
36.00
32.84
33.50
78,800
-1.33(-3.82%)
Jan 28, 2021
32.62
35.50
32.62
34.83
75,992
+2.22(+6.81%)
Jan 27, 2021
35.66
36.40
32.50
32.61
114,243
-3.96(-10.83%)
Jan 26, 2021
34.71
39.53
33.87
36.57
153,766
+1.86(+5.36%)
Jan 25, 2021
33.55
35.00
32.20
34.71
108,405
+1.16(+3.46%)
Jan 22, 2021
32.79
33.55
31.12
33.55
137,800
+0.43(+1.30%)
Jan 21, 2021
31.21
33.54
30.63
33.12
110,569
+1.55(+4.91%)
Jan 20, 2021
31.52
32.23
30.69
31.57
55,943
+0.05(+0.16%)
Jan 19, 2021
33.15
33.15
31.04
31.52
94,094
-0.99(-3.05%)
Jan 15, 2021
33.59
34.36
32.47
32.51
73,300
-1.31(-3.87%)
Jan 14, 2021
33.81
34.36
32.15
33.82
117,333
-0.26(-0.76%)
Jan 13, 2021
35.27
35.67
33.50
34.08
129,026
-1.19(-3.37%)
Jan 12, 2021
36.17
37.50
34.92
35.27
109,554
-0.90(-2.49%)
Jan 11, 2021
37.17
37.17
35.26
36.17
106,929
-1.24(-3.31%)
Jan 08, 2021
36.57
37.57
35.73
37.41
37,000
+0.84(+2.30%)
Jan 07, 2021
37.10
37.92
36.29
36.57
29,708
-0.43(-1.16%)
Jan 06, 2021
36.45
38.38
35.95
37.00
31,986
+0.54(+1.48%)
Jan 05, 2021
37.18
37.67
36.12
36.46
28,490
-0.72(-1.94%)
Jan 04, 2021
36.64
37.74
36.18
37.18
38,552
+0.53(+1.45%)
Dec 31, 2020
36.65
36.65
36.65
49,710
-0.46(-1.24%)
Dec 30, 2020
34.64
37.32
34.41
37.11
49,710
+2.26(+6.48%)
Dec 29, 2020
34.00
34.85
32.29
34.85
59,521
+0.63(+1.84%)
Dec 28, 2020
35.00
35.17
33.40
34.22
54,563
-1.18(-3.33%)
Dec 24, 2020
36.81
36.88
35.36
35.40
40,700
-1.63(-4.40%)
Dec 23, 2020
35.00
37.90
34.09
37.03
106,999
+1.38(+3.87%)
Dec 22, 2020
36.32
36.90
32.72
35.65
233,189
-0.40(-1.11%)
Dec 21, 2020
39.72
40.31
35.66
36.05
219,813
-3.97(-9.92%)
Dec 18, 2020
40.44
41.79
39.59
40.02
96,800
-0.42(-1.04%)
Dec 17, 2020
40.99
41.33
39.38
40.44
58,137
-0.26(-0.64%)
Dec 16, 2020
40.84
41.08
39.80
40.70
37,112
-0.14(-0.34%)
Dec 15, 2020
41.61
41.95
39.80
40.84
62,842
-0.77(-1.85%)
Dec 14, 2020
42.89
43.03
41.29
41.61
78,415
-2.43(-5.52%)
Dec 11, 2020
43.99
44.04
42.04
44.04
35,700
-0.45(-1.01%)
Dec 10, 2020
42.22
44.75
41.53
44.49
47,178
+1.51(+3.51%)
Dec 09, 2020
44.80
44.82
41.00
42.98
164,556
-1.30(-2.94%)
Dec 08, 2020
43.77
45.56
43.77
44.28
91,070
+0.43(+0.98%)
Dec 07, 2020
45.24
46.39
43.85
43.85
68,422
-1.86(-4.07%)
Dec 04, 2020
45.78
46.66
45.10
45.71
67,200
-0.28(-0.61%)
Dec 03, 2020
47.53
47.98
45.57
45.99
124,959
-1.77(-3.71%)
Dec 02, 2020
43.83
51.75
43.55
47.76
532,655
+3.66(+8.30%)
Dec 01, 2020
43.35
44.35
43.10
44.10
73,331
+0.37(+0.85%)
Nov 30, 2020
44.72
44.97
43.72
43.73
96,189
-0.66(-1.49%)
Nov 27, 2020
44.00
45.15
43.48
44.39
43,800
+0.58(+1.32%)
Nov 25, 2020
43.81
45.95
43.66
43.81
141,500
-0.11(-0.25%)
Nov 24, 2020
44.73
46.60
43.53
43.92
172,205
-1.63(-3.58%)
Nov 23, 2020
45.48
45.56
42.29
45.55
230,942
-0.08(-0.18%)
Nov 20, 2020
45.91
46.13
44.05
45.63
196,700
-0.06(-0.13%)
Nov 19, 2020
46.12
47.28
44.50
45.69
718,057
+10.30(+29.10%)
Nov 18, 2020
41.56
41.56
34.84
35.39
546,723
-6.18(-14.87%)
Nov 17, 2020
40.51
41.74
38.11
41.57
340,870
+0.57(+1.39%)
Nov 16, 2020
43.26
45.66
40.80
41.00
388,525
-3.98(-8.85%)
Nov 13, 2020
41.51
45.00
40.10
44.98
524,300
+2.68(+6.34%)
Nov 12, 2020
47.68
49.62
39.49
42.30
1,024,421
-6.06(-12.53%)
Nov 11, 2020
45.65
52.40
42.30
48.36
2,789,474
+4.04(+9.12%)
Nov 10, 2020
31.61
50.83
31.40
44.32
4,060,737
+11.58(+35.37%)
Nov 09, 2020
50.00
60.00
31.00
32.74
7,449,415
+9.04(+38.14%)
Nov 06, 2020
21.05
29.04
20.10
23.70
7,549,000
+2.49(+11.74%)
Nov 05, 2020
14.81
26.40
13.95
21.21
23,206,258
+4.23(+24.91%)
Nov 04, 2020
10.03
18.18
8.930
16.98
28,582,772
+5.75(+51.20%)
Nov 03, 2020
8.000
11.42
7.070
11.23
30,894,136
+4.93(+78.25%)
Nov 02, 2020
6.510
6.590
6.250
6.300
20,542
-0.16(-2.48%)
Oct 30, 2020
6.495
6.569
6.360
6.460
18,900
-0.13(-1.97%)
Oct 29, 2020
6.430
6.760
6.240
6.590
40,498
+0.38(+6.12%)
Oct 28, 2020
6.680
6.860
6.170
6.210
48,083
-0.61(-8.94%)
Oct 27, 2020
6.900
6.960
6.700
6.820
17,622
-0.15(-2.15%)
Oct 26, 2020
7.000
7.089
6.860
6.970
20,257
-0.04(-0.57%)
Oct 23, 2020
7.250
7.260
6.980
7.010
22,900
-0.14(-1.96%)
Oct 22, 2020
7.050
7.310
7.020
7.150
22,274
+0.15(+2.14%)
Oct 21, 2020
7.050
7.100
7.000
7.000
8,312
-0.19(-2.64%)
Oct 20, 2020
6.920
7.190
6.800
7.190
17,376
+0.36(+5.27%)
Oct 19, 2020
6.990
7.045
6.800
6.830
12,460
-0.15(-2.15%)
Oct 16, 2020
6.990
7.050
6.970
6.980
8,500
-0.06(-0.92%)
Oct 15, 2020
7.000
7.050
6.945
7.045
7,680
+0.04(+0.64%)
Oct 14, 2020
7.100
7.212
7.000
7.000
27,212
-0.10(-1.41%)
Oct 13, 2020
7.110
7.180
7.060
7.100
13,308
-0.01(-0.14%)
Oct 12, 2020
7.130
7.452
7.100
7.110
12,467
-0.06(-0.84%)
Oct 09, 2020
7.240
7.430
7.100
7.170
24,800
+0.12(+1.70%)
Oct 08, 2020
7.450
7.450
7.050
7.050
35,793
-0.29(-3.95%)
Oct 07, 2020
7.290
7.684
7.260
7.340
33,483
-0.16(-2.13%)
Oct 06, 2020
7.990
7.990
7.500
7.500
11,705
-0.23(-2.98%)
Oct 05, 2020
7.660
7.950
7.660
7.730
16,574
+0.05(+0.65%)
Oct 02, 2020
7.590
7.750
7.500
7.680
7,000
+0.06(+0.79%)
Oct 01, 2020
7.560
7.690
7.420
7.620
13,243
+0.02(+0.26%)
Sep 30, 2020
7.840
8.100
7.500
7.600
73,587
-0.25(-3.18%)
Sep 29, 2020
7.540
7.920
7.440
7.850
30,515
+0.35(+4.67%)
Sep 28, 2020
7.470
7.750
7.290
7.500
32,093
+0.21(+2.88%)
Sep 25, 2020
7.170
7.650
7.170
7.290
25,000
+0.08(+1.11%)
Sep 24, 2020
7.140
7.380
7.007
7.210
42,168
-0.04(-0.55%)
Sep 23, 2020
7.740
7.920
7.130
7.250
32,377
-0.44(-5.72%)
Sep 22, 2020
7.790
7.790
7.520
7.690
25,602
+0.05(+0.65%)
Sep 21, 2020
7.540
7.760
7.540
7.640
17,835
-0.16(-2.05%)
Sep 18, 2020
7.870
8.119
7.750
7.800
44,200
+0.05(+0.65%)
Sep 17, 2020
8.120
8.170
7.680
7.750
25,109
-0.29(-3.61%)
Sep 16, 2020
7.990
8.240
7.990
8.040
24,351
+0.07(+0.88%)
Sep 15, 2020
7.986
8.126
7.830
7.970
13,548
+0.07(+0.89%)
Sep 14, 2020
7.590
8.098
7.590
7.900
21,485
+0.38(+5.05%)
Sep 11, 2020
7.680
7.680
7.282
7.520
30,000
-0.19(-2.46%)
Sep 10, 2020
7.800
7.890
7.670
7.710
27,654
-0.05(-0.64%)
Sep 09, 2020
7.870
7.960
7.660
7.760
18,984
+0.07(+0.91%)
Sep 08, 2020
7.720
8.000
7.580
7.690
16,293
-0.17(-2.16%)
Sep 04, 2020
7.800
7.930
7.400
7.860
61,000
+0.16(+2.08%)
Sep 03, 2020
8.120
8.120
7.700
7.700
48,131
-0.51(-6.21%)
Sep 02, 2020
7.990
8.210
7.770
8.210
41,576
+0.15(+1.86%)
Sep 01, 2020
7.820
8.070
7.820
8.060
51,370
+0.22(+2.81%)
Aug 31, 2020
8.020
8.050
7.840
7.840
53,473
-0.23(-2.85%)
Aug 28, 2020
7.950
8.146
7.876
8.070
34,400
+0.05(+0.62%)
Aug 27, 2020
8.400
8.460
7.890
8.020
92,517
-0.39(-4.64%)
Aug 26, 2020
8.310
8.570
8.280
8.410
39,766
+0.00(+0.00%)
Aug 25, 2020
8.330
8.580
8.170
8.410
30,280
+0.08(+0.96%)
Aug 24, 2020
8.790
8.790
8.111
8.330
81,728
-0.46(-5.23%)
Aug 21, 2020
8.870
8.870
8.600
8.790
51,800
-0.09(-1.01%)
Aug 20, 2020
8.710
8.950
8.610
8.880
35,783
+0.09(+1.02%)
Aug 19, 2020
8.880
8.900
8.520
8.790
71,802
-0.09(-1.01%)
Aug 18, 2020
8.900
8.980
8.550
8.880
90,184
+0.08(+0.91%)
Aug 17, 2020
8.230
8.990
8.100
8.800
178,009
+0.83(+10.41%)
Aug 14, 2020
7.580
8.420
7.389
7.970
112,000
+0.58(+7.85%)
Aug 13, 2020
7.550
7.620
7.300
7.390
63,049
-0.21(-2.76%)
Aug 12, 2020
8.010
8.020
7.460
7.600
93,461
-0.27(-3.43%)
Aug 11, 2020
8.270
8.350
7.830
7.870
91,529
-0.41(-4.95%)
Aug 10, 2020
8.500
8.680
8.270
8.280
106,482
-0.17(-2.01%)
Aug 07, 2020
8.200
8.550
8.100
8.450
72,500
+0.33(+4.06%)
Aug 06, 2020
8.400
8.500
8.060
8.120
135,015
-0.16(-1.93%)
Aug 05, 2020
8.440
8.440
8.030
8.280
57,910
-0.07(-0.84%)
Aug 04, 2020
8.210
8.400
8.010
8.350
82,026
+0.26(+3.21%)
Aug 03, 2020
8.380
8.440
8.070
8.090
134,565
-0.31(-3.69%)
Jul 31, 2020
8.560
8.710
8.200
8.400
128,400
-0.17(-1.98%)
Jul 30, 2020
8.360
8.980
8.250
8.570
156,164
+0.23(+2.76%)
Jul 29, 2020
8.400
8.510
8.050
8.340
116,145
-0.17(-2.00%)
Jul 28, 2020
8.600
8.815
8.360
8.510
139,996
-0.05(-0.58%)
Jul 27, 2020
8.200
8.560
8.130
8.560
169,918
+0.50(+6.20%)
Jul 24, 2020
8.030
8.330
7.800
8.060
67,900
-0.03(-0.37%)
Jul 23, 2020
8.080
8.330
7.970
8.090
143,236
-0.10(-1.22%)
Jul 22, 2020
8.010
8.520
7.950
8.190
283,877
+0.02(+0.24%)
Jul 21, 2020
9.120
9.250
8.000
8.170
539,055
-0.39(-4.56%)
Jul 20, 2020
7.730
8.700
7.600
8.560
203,964
+0.72(+9.18%)
Jul 17, 2020
7.480
8.030
7.480
7.840
64,300
+0.27(+3.57%)
Jul 16, 2020
7.430
7.770
7.350
7.570
63,387
-0.04(-0.53%)
Jul 15, 2020
7.410
7.790
7.332
7.610
79,287
+0.30(+4.10%)
Jul 14, 2020
7.510
7.560
6.930
7.310
119,264
-0.28(-3.69%)
Jul 13, 2020
8.100
8.100
7.560
7.590
290,401
-0.10(-1.30%)
Jul 10, 2020
8.530
8.870
7.660
7.690
436,800
-0.72(-8.56%)
Jul 09, 2020
9.070
9.440
8.410
8.410
354,743
-0.86(-9.28%)
Jul 08, 2020
9.190
9.460
8.970
9.270
62,370
-0.10(-1.07%)
Jul 07, 2020
9.260
9.780
8.890
9.370
200,180
+0.27(+2.97%)
Jul 06, 2020
9.480
9.500
8.800
9.100
109,170
-0.08(-0.87%)
Jul 02, 2020
9.150
9.390
8.820
9.180
189,200
+0.05(+0.55%)
Jul 01, 2020
8.500
9.130
8.500
9.130
205,371
+0.78(+9.34%)
Jun 30, 2020
8.770
9.450
8.210
8.350
338,563
-0.92(-9.92%)
Jun 29, 2020
8.510
9.900
8.380
9.270
486,755
+1.07(+13.05%)
Jun 26, 2020
8.980
9.125
7.530
8.200
1,291,600
-0.76(-8.48%)
Jun 25, 2020
9.010
11.73
7.410
8.960
31,190,692
+3.21(+55.83%)
Jun 24, 2020
5.910
6.020
5.670
5.750
18,739
-0.29(-4.80%)
Jun 23, 2020
5.760
6.062
5.760
6.040
30,437
+0.15(+2.55%)
Jun 22, 2020
6.020
6.020
5.710
5.890
24,357
-0.19(-3.13%)
Jun 19, 2020
6.110
6.110
5.875
6.080
27,600
+0.20(+3.40%)
Jun 18, 2020
5.540
6.210
5.540
5.880
34,819
+0.16(+2.80%)
Jun 17, 2020
5.860
5.989
5.660
5.720
29,914
-0.04(-0.69%)
Jun 16, 2020
5.920
6.172
5.680
5.760
39,688
-0.13(-2.21%)
Jun 15, 2020
5.310
5.940
5.250
5.890
46,227
+0.51(+9.48%)
Jun 12, 2020
5.640
5.970
5.320
5.380
48,100
+0.15(+2.87%)
Jun 11, 2020
5.750
5.865
5.000
5.230
131,225
-1.03(-16.45%)
Jun 10, 2020
6.940
7.090
6.090
6.260
160,224
-0.18(-2.80%)
Jun 09, 2020
5.930
6.950
5.800
6.440
102,721
+0.50(+8.42%)
Jun 08, 2020
5.740
6.130
5.570
5.940
49,429
+0.17(+2.95%)
Jun 05, 2020
5.850
5.994
5.675
5.770
27,600
-0.06(-1.03%)
Jun 04, 2020
5.860
6.050
5.760
5.830
27,507
-0.12(-2.02%)
Jun 03, 2020
6.090
6.400
5.879
5.950
52,040
-0.14(-2.30%)
Jun 02, 2020
5.750
6.100
5.650
6.090
38,845
+0.40(+7.03%)
Jun 01, 2020
5.620
5.870
5.380
5.690
54,030
-0.01(-0.18%)
May 29, 2020
6.010
6.020
5.610
5.700
38,800
-0.24(-4.04%)
May 28, 2020
6.150
6.160
5.900
5.940
57,822
-0.13(-2.14%)
May 27, 2020
6.740
6.740
5.910
6.070
53,093
-0.63(-9.40%)
May 26, 2020
6.770
6.970
6.600
6.700
84,368
+0.20(+3.08%)
May 22, 2020
6.240
6.617
6.170
6.500
54,800
+0.33(+5.35%)
May 21, 2020
5.950
6.200
5.860
6.170
85,432
+0.30(+5.11%)
May 20, 2020
5.320
5.970
5.300
5.870
69,351
+0.57(+10.75%)
May 19, 2020
4.960
5.700
4.820
5.300
81,327
+0.23(+4.54%)
May 18, 2020
4.920
5.450
4.620
5.070
195,541
-0.40(-7.31%)
May 15, 2020
5.790
5.880
5.330
5.470
89,700
-0.54(-8.99%)
May 14, 2020
6.230
6.230
5.610
6.010
74,178
-0.26(-4.15%)
May 13, 2020
6.760
7.000
5.860
6.270
210,857
-0.48(-7.11%)
May 12, 2020
7.500
7.650
6.500
6.750
296,294
-0.90(-11.76%)
May 11, 2020
6.650
9.150
6.610
7.650
1,239,702
+1.36(+21.62%)
May 08, 2020
5.260
6.470
5.190
6.290
372,200
+1.25(+24.80%)
May 07, 2020
5.070
5.390
4.920
5.040
84,496
-0.04(-0.79%)
May 06, 2020
4.960
5.140
4.850
5.080
38,386
+0.11(+2.21%)
May 05, 2020
5.110
5.140
4.870
4.970
31,745
-0.06(-1.19%)
May 04, 2020
5.250
5.250
4.800
5.030
76,166
-0.22(-4.19%)
May 01, 2020
5.030
5.431
5.020
5.250
125,400
+0.25(+5.00%)
Apr 30, 2020
5.070
5.610
4.830
5.000
187,496
+0.10(+2.04%)
Apr 29, 2020
4.840
5.304
4.550
4.900
153,404
+0.25(+5.38%)
Apr 28, 2020
4.260
4.800
3.960
4.650
106,080
+0.42(+10.01%)
Apr 27, 2020
4.250
4.663
4.160
4.227
49,741
-0.05(-1.24%)
Apr 24, 2020
3.960
4.486
3.960
4.280
74,500
+0.27(+6.73%)
Apr 23, 2020
3.880
4.210
3.850
4.010
47,961
+0.19(+4.97%)
Apr 22, 2020
3.733
4.077
3.733
3.820
45,910
-0.07(-1.80%)
Apr 21, 2020
3.830
4.062
3.661
3.890
41,609
+0.03(+0.78%)
Apr 20, 2020
3.930
4.100
3.850
3.860
23,916
-0.10(-2.53%)
Apr 17, 2020
3.720
4.087
3.660
3.960
70,000
+0.31(+8.49%)
Apr 16, 2020
4.430
4.430
3.440
3.650
65,781
-0.53(-12.68%)
Apr 15, 2020
4.250
4.300
3.800
4.180
54,310
-0.13(-3.02%)
Apr 14, 2020
3.710
4.370
3.710
4.310
98,835
+0.57(+15.20%)
Apr 13, 2020
3.830
3.903
3.660
3.741
39,127
-0.10(-2.57%)
Apr 09, 2020
3.700
4.000
3.607
3.840
82,600
+0.20(+5.49%)
Apr 08, 2020
3.330
3.670
3.300
3.640
47,038
+0.33(+9.97%)
Apr 07, 2020
3.270
3.590
3.150
3.310
86,094
+0.06(+1.85%)
Apr 06, 2020
3.100
3.400
3.100
3.250
128,530
+0.14(+4.50%)
Apr 03, 2020
3.240
3.240
3.058
3.110
70,300
-0.17(-5.18%)
Apr 02, 2020
3.480
3.590
3.150
3.280
100,248
-0.25(-7.08%)
Apr 01, 2020
3.530
3.700
3.420
3.530
55,696
-0.17(-4.59%)
Mar 31, 2020
4.150
4.160
3.400
3.700
122,728
-0.45(-10.84%)
Mar 30, 2020
4.390
4.880
4.050
4.150
190,409
+0.16(+4.01%)
Mar 27, 2020
3.220
4.870
3.100
3.990
294,300
+0.16(+4.17%)
Mar 26, 2020
4.190
4.295
3.794
3.830
56,268
-0.15(-3.70%)
Mar 25, 2020
4.270
4.339
3.780
3.977
51,803
-0.09(-2.24%)
Mar 24, 2020
3.710
4.273
3.710
4.068
58,935
+0.43(+11.77%)
Mar 23, 2020
3.080
3.780
3.080
3.640
24,956
-0.22(-5.63%)
Mar 20, 2020
4.480
4.480
3.410
3.857
87,835
-0.03(-0.90%)
Mar 19, 2020
3.780
4.218
3.245
3.892
71,234
+0.39(+11.24%)
Mar 18, 2020
3.500
3.780
3.255
3.499
38,359
-0.17(-4.69%)
Mar 17, 2020
4.200
4.480
3.363
3.671
71,220
-0.25(-6.36%)
Mar 16, 2020
3.080
4.480
3.080
3.920
128,386
+0.63(+19.15%)
Mar 13, 2020
4.021
4.333
2.944
3.290
162,407
-0.56(-14.55%)
Mar 12, 2020
4.665
5.460
3.500
3.850
285,498
-2.03(-34.52%)
Mar 11, 2020
4.900
7.700
4.760
5.880
1,117,705
+0.91(+18.38%)
Mar 10, 2020
4.830
5.093
4.416
4.967
40,340
+0.21(+4.32%)
Mar 09, 2020
5.320
5.320
4.621
4.761
55,241
-0.52(-9.84%)
Mar 06, 2020
5.634
5.634
5.180
5.281
60,335
-0.32(-5.70%)
Mar 05, 2020
6.020
6.160
5.460
5.600
65,559
-0.42(-6.98%)
Mar 04, 2020
5.320
6.300
5.040
6.020
151,088
+0.62(+11.43%)
Mar 03, 2020
5.529
5.670
5.334
5.403
67,028
-0.32(-5.62%)
Mar 02, 2020
6.160
6.299
5.404
5.725
136,662
-0.30(-4.91%)
Feb 28, 2020
7.840
8.260
5.740
6.020
292,571
+0.49(+8.89%)
Feb 27, 2020
6.020
6.131
5.166
5.529
76,455
-0.64(-10.31%)
Feb 26, 2020
6.164
6.440
5.673
6.164
29,743
-0.07(-1.12%)
Feb 25, 2020
6.846
6.846
5.895
6.234
46,897
-0.35(-5.26%)
Feb 24, 2020
6.860
6.860
6.307
6.580
22,741
-0.11(-1.71%)
Feb 21, 2020
6.853
6.987
6.566
6.695
40,107
-0.15(-2.13%)
Feb 20, 2020
6.987
7.056
6.635
6.840
76,175
-0.02(-0.35%)
Feb 19, 2020
7.000
7.070
6.580
6.864
27,843
-0.11(-1.55%)
Feb 18, 2020
7.280
7.280
6.580
6.972
24,685
+0.25(+3.75%)
Feb 14, 2020
7.095
7.350
6.510
6.720
53,807
+0.00(+0.02%)
Feb 13, 2020
6.821
6.992
6.160
6.719
40,812
-0.13(-1.94%)
Feb 12, 2020
7.087
7.280
6.735
6.852
83,733
-0.33(-4.66%)
Feb 11, 2020
7.042
7.540
7.001
7.186
31,245
+0.16(+2.23%)
Feb 10, 2020
6.930
7.277
6.860
7.029
19,628
+0.03(+0.40%)
Feb 07, 2020
7.092
7.416
6.930
7.001
30,607
-0.03(-0.48%)
Feb 06, 2020
7.300
7.461
7.014
7.035
30,784
-0.25(-3.37%)
Feb 05, 2020
7.294
7.693
7.263
7.280
27,617
-0.12(-1.65%)
Feb 04, 2020
7.420
7.972
6.930
7.402
44,883
+0.14(+1.87%)
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.