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
Celsion Corp
(NQ:
CLSN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 20, 2022
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, 2020
1.470
1.490
1.380
1.440
98,600
-0.02(-1.37%)
Jan 30, 2020
1.470
1.550
1.390
1.460
214,045
-0.03(-2.01%)
Jan 29, 2020
1.500
1.564
1.445
1.490
201,515
+0.00(+0.00%)
Jan 28, 2020
1.510
1.510
1.440
1.490
257,710
+0.00(+0.00%)
Jan 27, 2020
1.520
1.525
1.456
1.490
169,499
-0.03(-1.97%)
Jan 24, 2020
1.580
1.580
1.450
1.520
179,000
-0.05(-3.18%)
Jan 23, 2020
1.600
1.670
1.530
1.570
305,879
-0.04(-2.49%)
Jan 22, 2020
1.690
1.690
1.600
1.610
169,665
-0.08(-4.73%)
Jan 21, 2020
1.650
1.700
1.650
1.690
218,720
+0.04(+2.68%)
Jan 17, 2020
1.620
1.680
1.620
1.646
98,700
+0.03(+1.60%)
Jan 16, 2020
1.640
1.680
1.600
1.620
136,091
-0.02(-1.22%)
Jan 15, 2020
1.660
1.690
1.620
1.640
102,043
+0.00(+0.00%)
Jan 14, 2020
1.610
1.710
1.590
1.640
268,676
+0.03(+1.86%)
Jan 13, 2020
1.610
1.660
1.560
1.610
171,856
-0.01(-0.62%)
Jan 10, 2020
1.630
1.640
1.600
1.620
111,500
+0.00(+0.00%)
Jan 09, 2020
1.680
1.680
1.600
1.620
139,737
-0.05(-2.99%)
Jan 08, 2020
1.670
1.680
1.600
1.670
282,998
-0.03(-1.76%)
Jan 07, 2020
1.720
1.720
1.670
1.700
198,457
+0.00(+0.00%)
Jan 06, 2020
1.700
1.730
1.690
1.700
117,093
+0.00(+0.00%)
Jan 03, 2020
1.680
1.720
1.670
1.700
203,000
-0.03(-1.73%)
Jan 02, 2020
1.730
1.730
1.680
1.730
134,548
+0.02(+1.17%)
Dec 31, 2019
1.700
1.750
1.680
1.710
245,100
+0.02(+1.18%)
Dec 30, 2019
1.650
1.710
1.620
1.690
268,247
+0.06(+3.68%)
Dec 27, 2019
1.700
1.700
1.620
1.630
166,300
-0.07(-4.12%)
Dec 26, 2019
1.650
1.780
1.650
1.700
431,497
+0.05(+3.03%)
Dec 24, 2019
1.610
1.655
1.580
1.650
120,500
+0.05(+3.12%)
Dec 23, 2019
1.590
1.690
1.580
1.600
267,914
+0.01(+0.63%)
Dec 20, 2019
1.590
1.650
1.520
1.590
223,700
+0.02(+1.27%)
Dec 19, 2019
1.540
1.620
1.500
1.570
219,347
+0.03(+1.95%)
Dec 18, 2019
1.700
1.720
1.480
1.540
719,688
-0.11(-6.67%)
Dec 17, 2019
1.700
1.730
1.640
1.650
348,929
-0.02(-1.20%)
Dec 16, 2019
1.630
1.730
1.620
1.670
312,382
+0.05(+3.09%)
Dec 13, 2019
1.580
1.640
1.560
1.620
176,300
+0.02(+1.25%)
Dec 12, 2019
1.490
1.645
1.470
1.600
321,531
+0.10(+6.67%)
Dec 11, 2019
1.600
1.600
1.490
1.500
108,149
-0.09(-5.66%)
Dec 10, 2019
1.460
1.660
1.427
1.590
296,283
+0.15(+10.42%)
Dec 09, 2019
1.470
1.490
1.420
1.440
34,230
-0.01(-0.69%)
Dec 06, 2019
1.420
1.480
1.410
1.450
28,200
+0.02(+1.40%)
Dec 05, 2019
1.450
1.503
1.430
1.430
32,149
-0.02(-1.38%)
Dec 04, 2019
1.410
1.500
1.410
1.450
66,201
+0.01(+0.69%)
Dec 03, 2019
1.450
1.500
1.380
1.440
27,974
-0.01(-0.69%)
Dec 02, 2019
1.350
1.500
1.350
1.450
203,769
+0.13(+9.85%)
Nov 29, 2019
1.350
1.450
1.320
1.320
46,500
-0.05(-3.65%)
Nov 27, 2019
1.360
1.430
1.360
1.370
61,700
+0.02(+1.48%)
Nov 26, 2019
1.390
1.400
1.300
1.350
139,041
+0.04(+3.05%)
Nov 25, 2019
1.340
1.380
1.280
1.310
84,462
-0.01(-0.76%)
Nov 22, 2019
1.300
1.360
1.260
1.320
92,400
+0.00(+0.00%)
Nov 21, 2019
1.300
1.380
1.300
1.320
81,267
-0.01(-0.75%)
Nov 20, 2019
1.400
1.450
1.330
1.330
151,433
-0.12(-8.28%)
Nov 19, 2019
1.360
1.485
1.310
1.450
169,846
+0.03(+2.11%)
Nov 18, 2019
1.200
1.430
1.190
1.420
205,007
+0.19(+15.45%)
Nov 15, 2019
1.450
1.500
1.150
1.230
290,200
-0.16(-11.51%)
Nov 14, 2019
1.230
1.540
1.150
1.390
488,824
+0.31(+28.69%)
Nov 13, 2019
1.150
1.150
1.050
1.080
474,269
-0.07(-6.08%)
Nov 12, 2019
1.270
1.280
1.130
1.150
412,393
-0.09(-7.26%)
Nov 11, 2019
1.430
1.430
1.200
1.240
253,144
-0.20(-13.89%)
Nov 08, 2019
1.440
1.450
1.410
1.440
46,600
+0.01(+0.70%)
Nov 07, 2019
1.430
1.470
1.429
1.430
64,855
+0.00(+0.00%)
Nov 06, 2019
1.500
1.500
1.360
1.430
214,384
-0.05(-3.38%)
Nov 05, 2019
1.700
1.740
1.440
1.480
152,208
-0.15(-9.20%)
Nov 04, 2019
1.740
1.740
1.190
1.630
1,153,491
-0.07(-4.12%)
Nov 01, 2019
1.620
1.701
1.620
1.700
47,900
+0.07(+4.29%)
Oct 31, 2019
1.650
1.690
1.600
1.630
70,770
-0.03(-1.81%)
Oct 30, 2019
1.630
1.690
1.610
1.660
109,805
+0.01(+0.91%)
Oct 29, 2019
1.720
1.770
1.640
1.645
127,323
-0.10(-6.00%)
Oct 28, 2019
1.730
1.780
1.690
1.750
139,248
+0.00(+0.00%)
Oct 25, 2019
1.700
1.750
1.667
1.750
192,800
+0.04(+2.34%)
Oct 24, 2019
1.710
1.750
1.680
1.710
105,523
-0.02(-1.16%)
Oct 23, 2019
1.730
1.750
1.687
1.730
152,449
+0.01(+0.58%)
Oct 22, 2019
1.760
1.790
1.690
1.720
134,803
-0.04(-2.27%)
Oct 21, 2019
1.750
1.780
1.660
1.760
148,260
+0.03(+2.03%)
Oct 18, 2019
1.700
1.760
1.690
1.725
84,400
+0.04(+2.07%)
Oct 17, 2019
1.690
1.740
1.660
1.690
76,779
+0.01(+0.60%)
Oct 16, 2019
1.710
1.750
1.650
1.680
113,577
-0.03(-1.75%)
Oct 15, 2019
1.670
1.750
1.580
1.710
183,495
+0.05(+3.01%)
Oct 14, 2019
1.650
1.690
1.580
1.660
93,410
+0.00(+0.00%)
Oct 11, 2019
1.650
1.690
1.630
1.660
93,400
+0.01(+0.61%)
Oct 10, 2019
1.700
1.760
1.580
1.650
213,656
-0.08(-4.62%)
Oct 09, 2019
1.810
1.820
1.700
1.730
137,552
-0.09(-4.95%)
Oct 08, 2019
1.750
1.840
1.700
1.820
120,889
+0.07(+4.00%)
Oct 07, 2019
1.770
1.830
1.720
1.750
273,813
+0.00(+0.00%)
Oct 04, 2019
1.730
1.780
1.678
1.750
96,800
+0.03(+1.74%)
Oct 03, 2019
1.550
1.800
1.550
1.720
232,460
+0.17(+10.97%)
Oct 02, 2019
1.500
1.600
1.490
1.550
108,406
+0.07(+4.73%)
Oct 01, 2019
1.560
1.610
1.420
1.480
99,860
-0.06(-3.90%)
Sep 30, 2019
1.580
1.600
1.500
1.540
97,947
-0.06(-3.75%)
Sep 27, 2019
1.640
1.640
1.550
1.600
164,700
-0.03(-1.84%)
Sep 26, 2019
1.650
1.680
1.630
1.630
67,309
-0.02(-1.21%)
Sep 25, 2019
1.680
1.700
1.650
1.650
61,058
-0.04(-2.37%)
Sep 24, 2019
1.700
1.730
1.660
1.690
93,293
-0.01(-0.59%)
Sep 23, 2019
1.790
1.791
1.700
1.700
69,643
+0.01(+0.59%)
Sep 20, 2019
1.760
1.760
1.670
1.690
125,100
+0.01(+0.60%)
Sep 19, 2019
1.760
1.760
1.680
1.680
62,330
-0.06(-3.45%)
Sep 18, 2019
1.740
1.800
1.730
1.740
111,221
-0.01(-0.57%)
Sep 17, 2019
1.750
1.800
1.750
1.750
81,589
+0.00(+0.00%)
Sep 16, 2019
1.750
1.770
1.742
1.750
102,117
+0.01(+0.57%)
Sep 13, 2019
1.710
1.760
1.690
1.740
105,300
+0.03(+1.75%)
Sep 12, 2019
1.680
1.740
1.680
1.710
69,418
+0.00(+0.00%)
Sep 11, 2019
1.790
1.810
1.680
1.710
174,386
-0.04(-2.29%)
Sep 10, 2019
1.780
1.800
1.750
1.750
115,048
-0.03(-1.69%)
Sep 09, 2019
1.780
1.840
1.770
1.780
67,703
-0.01(-0.56%)
Sep 06, 2019
1.800
1.809
1.750
1.790
42,800
-0.01(-0.56%)
Sep 05, 2019
1.800
1.843
1.774
1.800
33,383
+0.00(+0.00%)
Sep 04, 2019
1.810
1.820
1.760
1.800
42,934
+0.01(+0.56%)
Sep 03, 2019
1.810
1.860
1.790
1.790
38,787
-0.04(-2.19%)
Aug 30, 2019
1.800
1.860
1.800
1.830
37,300
+0.02(+1.10%)
Aug 29, 2019
1.810
1.830
1.752
1.810
107,189
+0.00(+0.00%)
Aug 28, 2019
1.800
1.840
1.750
1.810
32,332
+0.02(+1.12%)
Aug 27, 2019
1.820
1.860
1.750
1.790
135,409
+0.01(+0.56%)
Aug 26, 2019
1.820
1.840
1.780
1.780
76,265
-0.04(-2.20%)
Aug 23, 2019
1.880
1.900
1.820
1.820
56,800
-0.08(-4.21%)
Aug 22, 2019
1.900
1.900
1.850
1.900
32,701
+0.00(+0.00%)
Aug 21, 2019
1.890
1.900
1.860
1.900
91,732
+0.00(+0.00%)
Aug 20, 2019
1.820
1.900
1.785
1.900
73,389
+0.09(+4.97%)
Aug 19, 2019
1.830
1.900
1.805
1.810
157,661
+0.01(+0.56%)
Aug 16, 2019
1.710
1.830
1.700
1.800
121,300
+0.10(+5.88%)
Aug 15, 2019
1.650
1.790
1.640
1.700
98,499
+0.01(+0.59%)
Aug 14, 2019
1.640
1.690
1.600
1.690
64,193
+0.00(+0.00%)
Aug 13, 2019
1.720
1.740
1.620
1.690
86,568
-0.01(-0.59%)
Aug 12, 2019
1.660
1.700
1.600
1.700
59,416
+0.02(+1.19%)
Aug 09, 2019
1.720
1.720
1.550
1.680
210,300
-0.01(-0.59%)
Aug 08, 2019
1.790
1.790
1.690
1.690
63,913
-0.05(-2.87%)
Aug 07, 2019
1.710
1.750
1.690
1.740
50,399
-0.01(-0.57%)
Aug 06, 2019
1.720
1.770
1.700
1.750
58,742
+0.04(+2.34%)
Aug 05, 2019
1.760
1.770
1.710
1.710
104,918
-0.03(-1.72%)
Aug 02, 2019
1.720
1.760
1.670
1.740
93,000
+0.03(+1.75%)
Aug 01, 2019
1.770
1.830
1.710
1.710
72,156
-0.04(-2.29%)
Jul 31, 2019
1.780
1.810
1.750
1.750
78,296
-0.03(-1.69%)
Jul 30, 2019
1.770
1.800
1.750
1.780
83,758
+0.02(+1.14%)
Jul 29, 2019
1.770
1.850
1.750
1.760
119,918
+0.01(+0.57%)
Jul 26, 2019
1.810
1.850
1.721
1.750
146,200
-0.04(-2.23%)
Jul 25, 2019
1.780
1.800
1.740
1.790
92,802
+0.02(+1.13%)
Jul 24, 2019
1.720
1.770
1.700
1.770
60,901
+0.07(+4.12%)
Jul 23, 2019
1.720
1.780
1.700
1.700
58,335
-0.04(-2.30%)
Jul 22, 2019
1.780
1.790
1.710
1.740
80,864
-0.06(-3.33%)
Jul 19, 2019
1.750
1.800
1.700
1.800
99,100
+0.08(+4.65%)
Jul 18, 2019
1.730
1.780
1.720
1.720
91,892
-0.02(-1.15%)
Jul 17, 2019
1.810
1.820
1.740
1.740
63,318
-0.06(-3.33%)
Jul 16, 2019
1.840
1.840
1.770
1.800
140,295
-0.02(-1.10%)
Jul 15, 2019
1.770
1.840
1.770
1.820
117,141
+0.05(+2.82%)
Jul 12, 2019
1.760
1.820
1.724
1.770
70,900
+0.00(+0.00%)
Jul 11, 2019
1.790
1.850
1.770
1.770
50,089
-0.02(-1.12%)
Jul 10, 2019
1.710
1.840
1.710
1.790
87,251
+0.05(+2.87%)
Jul 09, 2019
1.710
1.830
1.710
1.740
85,594
+0.00(+0.00%)
Jul 08, 2019
1.710
1.773
1.710
1.740
34,092
+0.00(+0.00%)
Jul 05, 2019
1.720
1.790
1.720
1.740
83,600
+0.01(+0.58%)
Jul 03, 2019
1.750
1.767
1.720
1.730
19,200
+0.00(+0.00%)
Jul 02, 2019
1.780
1.790
1.710
1.730
104,241
-0.03(-1.70%)
Jul 01, 2019
1.840
1.850
1.750
1.760
87,048
-0.06(-3.30%)
Jun 28, 2019
1.790
1.830
1.766
1.820
93,500
-0.01(-0.55%)
Jun 27, 2019
1.790
1.830
1.754
1.830
26,088
+0.07(+3.98%)
Jun 26, 2019
1.760
1.810
1.700
1.760
106,067
-0.02(-1.12%)
Jun 25, 2019
1.760
1.840
1.740
1.780
75,193
+0.03(+1.71%)
Jun 24, 2019
1.840
1.950
1.750
1.750
83,310
-0.05(-2.78%)
Jun 21, 2019
1.840
1.890
1.770
1.800
106,400
-0.02(-1.10%)
Jun 20, 2019
1.870
1.980
1.820
1.820
174,014
+0.00(+0.00%)
Jun 19, 2019
1.890
1.920
1.810
1.820
139,357
-0.07(-3.70%)
Jun 18, 2019
1.830
1.890
1.803
1.890
58,744
+0.08(+4.42%)
Jun 17, 2019
1.810
1.850
1.730
1.810
123,218
+0.00(+0.00%)
Jun 14, 2019
1.800
1.840
1.730
1.810
76,700
+0.01(+0.56%)
Jun 13, 2019
1.790
1.870
1.780
1.800
49,097
+0.01(+0.56%)
Jun 12, 2019
1.800
1.880
1.770
1.790
70,166
-0.01(-0.56%)
Jun 11, 2019
1.860
1.860
1.750
1.800
112,631
-0.08(-4.23%)
Jun 10, 2019
1.870
1.970
1.850
1.879
43,514
+0.01(+0.51%)
Jun 07, 2019
1.760
1.880
1.670
1.870
192,600
+0.23(+14.02%)
Jun 06, 2019
1.800
1.841
1.640
1.640
266,003
-0.17(-9.39%)
Jun 05, 2019
1.960
2.010
1.810
1.810
262,265
-0.16(-8.12%)
Jun 04, 2019
1.980
2.000
1.960
1.970
39,070
-0.02(-1.01%)
Jun 03, 2019
2.000
2.020
1.950
1.990
123,007
-0.01(-0.50%)
May 31, 2019
1.970
2.010
1.960
2.000
101,500
+0.02(+1.01%)
May 30, 2019
2.060
2.100
1.950
1.980
97,568
-0.10(-4.81%)
May 29, 2019
2.090
2.090
2.010
2.080
44,209
-0.01(-0.48%)
May 28, 2019
2.060
2.100
2.014
2.090
64,768
-0.01(-0.48%)
May 24, 2019
2.050
2.110
2.010
2.100
119,400
+0.03(+1.45%)
May 23, 2019
2.040
2.120
1.950
2.070
155,568
-0.01(-0.48%)
May 22, 2019
2.150
2.160
2.030
2.080
70,363
-0.05(-2.35%)
May 21, 2019
2.020
2.180
1.900
2.130
256,838
+0.08(+3.90%)
May 20, 2019
2.110
2.150
2.030
2.050
148,965
-0.09(-4.21%)
May 17, 2019
2.240
2.240
2.100
2.140
87,000
-0.01(-0.47%)
May 16, 2019
2.320
2.332
2.100
2.150
228,703
-0.12(-5.29%)
May 15, 2019
2.170
2.270
2.137
2.270
106,486
+0.13(+6.07%)
May 14, 2019
2.140
2.170
2.080
2.140
156,941
-0.01(-0.47%)
May 13, 2019
2.140
2.200
2.100
2.150
152,026
-0.01(-0.46%)
May 10, 2019
2.140
2.200
2.110
2.160
123,900
-0.01(-0.46%)
May 09, 2019
2.190
2.240
2.140
2.170
140,989
-0.02(-0.91%)
May 08, 2019
2.190
2.270
2.180
2.190
130,212
+0.00(+0.00%)
May 07, 2019
2.180
2.320
2.180
2.190
55,435
-0.04(-1.79%)
May 06, 2019
2.170
2.300
2.170
2.230
143,567
+0.05(+2.29%)
May 03, 2019
2.190
2.218
2.150
2.180
85,100
-0.00(-0.03%)
May 02, 2019
2.180
2.227
2.160
2.181
162,647
-0.02(-0.88%)
May 01, 2019
2.190
2.280
2.170
2.200
69,248
+0.00(+0.00%)
Apr 30, 2019
2.300
2.330
2.160
2.200
92,553
-0.07(-3.30%)
Apr 29, 2019
2.180
2.300
2.180
2.275
94,871
+0.13(+6.31%)
Apr 26, 2019
2.230
2.280
2.130
2.140
225,700
-0.13(-5.73%)
Apr 25, 2019
2.330
2.380
2.227
2.270
135,211
-0.09(-3.81%)
Apr 24, 2019
2.380
2.420
2.330
2.360
56,985
-0.02(-0.84%)
Apr 23, 2019
2.350
2.410
2.336
2.380
123,958
+0.03(+1.28%)
Apr 22, 2019
2.390
2.390
2.270
2.350
147,353
+0.01(+0.43%)
Apr 18, 2019
2.290
2.362
2.220
2.340
158,300
+0.08(+3.54%)
Apr 17, 2019
2.300
2.340
2.239
2.260
179,775
+0.04(+1.80%)
Apr 16, 2019
2.260
2.297
2.140
2.220
159,391
-0.03(-1.33%)
Apr 15, 2019
2.210
2.250
2.050
2.250
270,955
+0.06(+2.74%)
Apr 12, 2019
2.250
2.310
2.150
2.190
157,200
-0.05(-2.23%)
Apr 11, 2019
2.300
2.340
2.190
2.240
107,555
-0.02(-0.88%)
Apr 10, 2019
2.310
2.400
2.230
2.260
116,568
-0.08(-3.42%)
Apr 09, 2019
2.380
2.450
2.290
2.340
187,267
-0.06(-2.50%)
Apr 08, 2019
2.400
2.450
2.340
2.400
178,655
+0.02(+0.64%)
Apr 05, 2019
2.500
2.530
2.370
2.385
188,100
-0.09(-3.45%)
Apr 04, 2019
2.470
2.480
2.300
2.470
212,083
+0.06(+2.49%)
Apr 03, 2019
2.100
2.420
2.040
2.410
623,838
+0.36(+17.56%)
Apr 02, 2019
2.040
2.120
2.020
2.050
119,350
-0.01(-0.49%)
Apr 01, 2019
1.980
2.110
1.980
2.060
143,714
+0.10(+5.10%)
Mar 29, 2019
2.050
2.120
1.930
1.960
117,100
-0.05(-2.32%)
Mar 28, 2019
2.120
2.130
1.970
2.006
117,262
-0.10(-4.91%)
Mar 27, 2019
2.010
2.120
1.930
2.110
109,724
+0.12(+6.03%)
Mar 26, 2019
1.990
2.050
1.920
1.990
179,726
+0.00(+0.00%)
Mar 25, 2019
2.010
2.058
1.960
1.990
154,680
-0.07(-3.40%)
Mar 22, 2019
2.100
2.150
1.980
2.060
471,200
-0.04(-1.90%)
Mar 21, 2019
2.150
2.236
2.090
2.100
100,915
-0.07(-3.23%)
Mar 20, 2019
2.100
2.210
2.100
2.170
106,166
+0.05(+2.36%)
Mar 19, 2019
2.150
2.178
2.080
2.120
182,144
-0.01(-0.47%)
Mar 18, 2019
2.240
2.260
2.120
2.130
287,234
-0.13(-5.75%)
Mar 15, 2019
2.430
2.490
2.200
2.260
325,200
-0.15(-6.22%)
Mar 14, 2019
2.380
2.540
2.315
2.410
205,932
+0.05(+2.12%)
Mar 13, 2019
2.370
2.480
2.325
2.360
96,671
-0.02(-0.84%)
Mar 12, 2019
2.530
2.630
2.340
2.380
437,731
-0.08(-3.25%)
Mar 11, 2019
2.320
2.620
2.300
2.460
958,930
+0.17(+7.42%)
Mar 08, 2019
2.200
2.350
2.200
2.290
213,700
+0.10(+4.57%)
Mar 07, 2019
2.110
2.250
2.031
2.190
176,436
+0.09(+4.29%)
Mar 06, 2019
2.130
2.160
2.060
2.100
109,033
-0.06(-2.78%)
Mar 05, 2019
2.180
2.180
2.111
2.160
37,516
+0.00(+0.00%)
Mar 04, 2019
2.100
2.229
2.050
2.160
248,580
-0.02(-0.92%)
Mar 01, 2019
2.210
2.230
2.140
2.180
123,500
-0.05(-2.24%)
Feb 28, 2019
2.270
2.270
2.220
2.230
50,148
-0.04(-1.76%)
Feb 27, 2019
2.230
2.300
2.230
2.270
82,753
+0.05(+2.25%)
Feb 26, 2019
2.150
2.240
2.150
2.220
22,733
+0.05(+2.30%)
Feb 25, 2019
2.220
2.271
2.163
2.170
98,575
-0.03(-1.36%)
Feb 22, 2019
2.210
2.221
2.155
2.200
85,900
-0.00(-0.23%)
Feb 21, 2019
2.140
2.260
2.140
2.205
97,789
+0.06(+3.04%)
Feb 20, 2019
2.180
2.225
2.137
2.140
139,176
-0.04(-1.83%)
Feb 19, 2019
2.210
2.270
2.170
2.180
91,599
-0.03(-1.36%)
Feb 15, 2019
2.150
2.290
2.150
2.210
52,800
+0.03(+1.38%)
Feb 14, 2019
2.220
2.240
2.180
2.180
34,426
-0.01(-0.46%)
Feb 13, 2019
2.168
2.260
2.168
2.190
82,181
+0.03(+1.39%)
Feb 12, 2019
2.210
2.286
2.130
2.160
85,144
-0.02(-0.92%)
Feb 11, 2019
2.140
2.250
2.110
2.180
128,590
+0.07(+3.32%)
Feb 08, 2019
2.120
2.190
2.110
2.110
55,300
+0.01(+0.48%)
Feb 07, 2019
2.150
2.190
2.060
2.100
88,585
-0.05(-2.33%)
Feb 06, 2019
2.140
2.200
2.120
2.150
113,911
+0.00(+0.00%)
Feb 05, 2019
2.130
2.220
2.130
2.150
73,017
-0.01(-0.46%)
Feb 04, 2019
2.110
2.200
2.110
2.160
32,150
+0.05(+2.37%)
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.