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
Biocardia Inc
(NQ:
BCDA
)
4.480
-0.140 (-3.03%)
Streaming Delayed Price
Updated: 1:11 PM EDT, Jun 3, 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, 2022
1.490
2.100
1.850
449,292
+0.41(+28.47%)
Jan 28, 2022
1.420
1.510
1.420
1.440
16,544
-0.07(-4.64%)
Jan 27, 2022
1.530
1.600
1.490
1.510
17,875
-0.06(-3.82%)
Jan 26, 2022
1.550
1.690
1.550
1.570
36,000
-0.02(-1.26%)
Jan 25, 2022
1.370
1.610
1.360
1.590
36,297
+0.17(+11.97%)
Jan 24, 2022
1.600
1.600
1.250
1.420
262,347
-0.18(-11.25%)
Jan 21, 2022
1.650
1.680
1.570
1.600
51,042
-0.09(-5.33%)
Jan 20, 2022
1.690
1.774
1.690
1.690
33,764
-0.05(-2.87%)
Jan 19, 2022
1.730
1.800
1.660
1.740
75,116
+0.02(+1.16%)
Jan 18, 2022
1.740
1.820
1.700
1.720
23,136
-0.04(-2.27%)
Jan 14, 2022
1.760
0
+0.04(+2.33%)
Jan 13, 2022
1.890
1.890
1.720
1.720
79,683
-0.15(-8.02%)
Jan 12, 2022
1.880
1.899
1.830
1.870
18,467
+0.00(+0.00%)
Jan 11, 2022
1.800
1.900
1.759
1.870
33,352
+0.12(+6.86%)
Jan 10, 2022
1.740
1.790
1.700
1.750
81,359
+0.06(+3.55%)
Jan 07, 2022
1.760
1.819
1.670
1.690
59,209
-0.10(-5.59%)
Jan 06, 2022
1.770
1.800
1.650
1.790
145,008
+0.02(+1.13%)
Jan 05, 2022
1.880
1.895
1.760
1.770
47,628
-0.09(-4.84%)
Jan 04, 2022
1.940
2.000
1.810
1.860
126,856
-0.13(-6.53%)
Jan 03, 2022
1.920
2.020
1.920
1.990
128,545
+0.05(+2.58%)
Dec 31, 2021
2.040
2.080
1.850
1.940
147,421
-0.13(-6.28%)
Dec 30, 2021
2.110
2.160
2.030
2.070
177,913
-0.01(-0.48%)
Dec 29, 2021
2.210
2.210
2.060
2.080
157,850
-0.18(-7.96%)
Dec 28, 2021
2.490
2.490
2.220
2.260
152,880
-0.27(-10.67%)
Dec 27, 2021
2.440
2.588
2.290
2.530
292,292
+0.04(+1.61%)
Dec 23, 2021
2.310
2.500
2.051
2.490
1,372,251
+0.25(+11.16%)
Dec 22, 2021
2.130
2.380
2.085
2.240
2,106,394
+0.13(+6.16%)
Dec 21, 2021
2.020
2.110
1.935
2.110
192,674
+0.10(+4.98%)
Dec 20, 2021
2.000
2.180
1.980
2.010
1,564,550
+0.26(+14.86%)
Dec 17, 2021
1.710
1.800
1.680
1.750
47,396
+0.04(+2.34%)
Dec 16, 2021
1.680
1.820
1.670
1.710
50,618
-0.01(-0.58%)
Dec 15, 2021
1.760
1.810
1.700
1.720
87,776
-0.04(-2.27%)
Dec 14, 2021
1.750
1.870
1.700
1.760
53,919
+0.00(+0.00%)
Dec 13, 2021
1.900
1.970
1.650
1.760
94,869
-0.17(-8.81%)
Dec 10, 2021
1.980
2.000
1.880
1.930
45,223
-0.02(-1.03%)
Dec 09, 2021
1.950
2.050
1.950
1.950
31,796
-0.05(-2.50%)
Dec 08, 2021
2.120
2.120
1.950
2.000
56,709
+0.02(+1.27%)
Dec 07, 2021
1.974
2.120
1.800
1.975
79,351
+0.08(+3.95%)
Dec 06, 2021
1.900
1.990
1.841
1.900
55,672
+0.02(+1.06%)
Dec 03, 2021
2.030
2.080
1.870
1.880
55,970
-0.13(-6.47%)
Dec 02, 2021
1.964
2.054
1.964
2.010
62,321
-0.04(-1.95%)
Dec 01, 2021
2.000
2.140
2.000
2.050
100,654
+0.00(+0.00%)
Nov 30, 2021
2.150
2.290
1.960
2.050
81,872
-0.09(-4.21%)
Nov 29, 2021
2.325
2.325
2.130
2.140
33,670
-0.06(-2.73%)
Nov 26, 2021
2.230
2.370
2.134
2.200
15,256
-0.03(-1.35%)
Nov 24, 2021
2.070
2.240
2.050
2.230
36,815
+0.18(+8.78%)
Nov 23, 2021
2.120
2.160
2.050
2.050
60,298
-0.09(-4.21%)
Nov 22, 2021
2.337
2.337
2.120
2.140
65,324
-0.08(-3.60%)
Nov 19, 2021
2.150
2.250
2.150
2.220
55,647
+0.04(+1.83%)
Nov 18, 2021
2.310
2.230
2.150
2.180
81,972
-0.14(-6.03%)
Nov 17, 2021
2.350
2.488
2.300
2.320
26,556
-0.05(-2.11%)
Nov 16, 2021
2.450
2.450
2.343
2.370
41,895
-0.08(-3.27%)
Nov 15, 2021
2.480
2.490
2.421
2.450
54,111
+0.01(+0.41%)
Nov 12, 2021
2.570
2.570
2.400
2.440
107,435
-0.11(-4.31%)
Nov 11, 2021
2.652
2.652
2.540
2.550
34,086
-0.06(-2.30%)
Nov 10, 2021
2.700
2.610
2.610
54,264
-0.13(-4.74%)
Nov 09, 2021
2.840
2.840
2.690
2.740
51,106
-0.03(-1.08%)
Nov 08, 2021
2.770
2.795
2.730
2.770
33,239
+0.00(+0.00%)
Nov 05, 2021
2.850
2.850
2.770
2.770
11,342
-0.06(-2.12%)
Nov 04, 2021
2.800
2.855
2.800
2.830
11,137
+0.02(+0.71%)
Nov 03, 2021
2.890
2.900
2.790
2.810
29,256
-0.05(-1.75%)
Nov 02, 2021
2.850
2.880
2.810
2.860
13,806
+0.03(+1.06%)
Nov 01, 2021
2.800
2.900
2.790
2.830
39,815
+0.03(+1.07%)
Oct 29, 2021
2.810
2.950
2.770
2.800
10,349
-0.04(-1.41%)
Oct 28, 2021
2.820
2.930
2.750
2.840
43,404
+0.11(+4.03%)
Oct 27, 2021
2.700
2.790
2.660
2.730
43,157
+0.02(+0.74%)
Oct 26, 2021
2.750
2.710
109,896
-0.07(-2.52%)
Oct 25, 2021
2.800
2.850
2.720
2.780
106,461
-0.04(-1.42%)
Oct 22, 2021
2.910
2.940
2.810
2.820
40,298
-0.12(-4.08%)
Oct 21, 2021
2.900
3.025
2.860
2.940
51,499
+0.01(+0.34%)
Oct 20, 2021
2.910
2.990
2.910
2.930
22,627
-0.03(-1.01%)
Oct 19, 2021
2.913
2.980
2.904
2.960
25,902
+0.02(+0.68%)
Oct 18, 2021
2.960
2.970
2.902
2.940
5,730
+0.01(+0.34%)
Oct 15, 2021
3.060
3.060
2.930
2.930
26,561
-0.09(-2.98%)
Oct 14, 2021
3.010
3.040
2.960
3.020
11,503
+0.01(+0.33%)
Oct 13, 2021
3.070
3.070
3.010
3.010
22,755
-0.06(-1.95%)
Oct 12, 2021
2.960
3.094
2.960
3.070
44,156
+0.14(+4.78%)
Oct 11, 2021
2.940
3.000
2.862
2.930
16,633
-0.05(-1.68%)
Oct 08, 2021
3.010
3.056
2.900
2.980
9,303
+0.01(+0.34%)
Oct 07, 2021
2.850
3.080
2.810
2.970
68,367
+0.18(+6.45%)
Oct 06, 2021
2.790
2.838
2.790
2.790
15,759
-0.03(-1.06%)
Oct 05, 2021
2.910
2.940
2.770
2.820
54,171
-0.04(-1.40%)
Oct 04, 2021
3.000
3.000
2.850
2.860
92,494
-0.13(-4.35%)
Oct 01, 2021
3.160
3.160
2.927
2.990
105,314
-0.15(-4.78%)
Sep 30, 2021
3.170
3.190
3.120
3.140
30,949
-0.01(-0.32%)
Sep 29, 2021
3.410
3.410
3.100
3.150
96,502
-0.21(-6.25%)
Sep 28, 2021
3.340
3.490
3.236
3.360
65,503
+0.02(+0.60%)
Sep 27, 2021
3.290
3.450
3.200
3.340
74,723
-0.01(-0.30%)
Sep 24, 2021
3.500
3.500
3.250
3.350
182,655
-0.23(-6.42%)
Sep 23, 2021
3.440
3.670
3.240
3.580
641,198
+0.07(+1.99%)
Sep 22, 2021
3.110
3.960
2.910
3.510
5,402,229
+0.46(+15.08%)
Sep 21, 2021
2.970
3.050
2.900
3.050
14,638
+0.05(+1.67%)
Sep 20, 2021
3.100
3.170
2.900
3.000
36,385
-0.11(-3.54%)
Sep 17, 2021
2.850
3.200
2.810
3.110
61,173
+0.23(+7.99%)
Sep 16, 2021
2.850
2.900
2.811
2.880
28,206
+0.04(+1.41%)
Sep 15, 2021
2.850
2.880
2.770
2.840
23,597
+0.00(+0.00%)
Sep 14, 2021
2.920
3.020
2.800
2.840
51,012
-0.14(-4.70%)
Sep 13, 2021
2.990
3.300
2.770
2.980
66,782
-0.03(-1.00%)
Sep 10, 2021
3.050
3.090
2.980
3.010
29,763
-0.04(-1.31%)
Sep 09, 2021
3.070
3.125
3.010
3.050
18,125
-0.02(-0.65%)
Sep 08, 2021
3.000
3.170
2.960
3.070
36,049
+0.07(+2.33%)
Sep 07, 2021
3.291
3.291
2.920
3.000
102,953
-0.26(-7.98%)
Sep 03, 2021
3.320
3.330
3.220
3.260
31,917
-0.07(-2.10%)
Sep 02, 2021
2.980
3.341
2.950
3.330
75,817
+0.38(+12.88%)
Sep 01, 2021
2.950
3.050
2.850
2.950
172,832
+0.00(+0.00%)
Aug 31, 2021
2.930
2.990
2.900
2.950
42,126
+0.00(+0.00%)
Aug 30, 2021
2.950
2.990
2.900
2.950
40,915
+0.03(+1.03%)
Aug 27, 2021
2.950
3.020
2.920
2.920
78,876
-0.03(-1.02%)
Aug 26, 2021
2.940
3.060
2.920
2.950
28,442
+0.00(+0.00%)
Aug 25, 2021
2.960
3.060
2.900
2.950
38,410
+0.00(+0.00%)
Aug 24, 2021
2.990
3.080
2.900
2.950
36,417
+0.01(+0.34%)
Aug 23, 2021
2.890
3.067
2.890
2.940
79,195
+0.04(+1.38%)
Aug 20, 2021
2.900
3.080
2.900
2.900
119,820
+0.05(+1.75%)
Aug 19, 2021
2.770
2.990
2.770
2.850
50,071
-0.05(-1.72%)
Aug 18, 2021
2.960
2.990
2.820
2.900
47,103
-0.02(-0.68%)
Aug 17, 2021
3.030
3.070
2.920
2.920
40,350
-0.14(-4.58%)
Aug 16, 2021
3.110
3.110
2.981
3.060
20,407
-0.04(-1.29%)
Aug 13, 2021
3.300
3.300
2.960
3.100
91,377
-0.14(-4.32%)
Aug 12, 2021
3.260
3.300
3.175
3.240
31,332
+0.05(+1.57%)
Aug 11, 2021
3.330
3.390
3.170
3.190
55,264
-0.14(-4.20%)
Aug 10, 2021
3.440
3.470
3.310
3.330
32,078
-0.12(-3.48%)
Aug 09, 2021
3.450
3.500
3.440
3.450
24,491
-0.03(-0.86%)
Aug 06, 2021
3.490
3.535
3.450
3.480
16,617
-0.01(-0.29%)
Aug 05, 2021
3.510
3.560
3.420
3.490
30,625
+0.02(+0.58%)
Aug 04, 2021
3.420
3.580
3.369
3.470
31,277
-0.02(-0.57%)
Aug 03, 2021
3.400
3.490
3.310
3.490
15,552
+0.08(+2.35%)
Aug 02, 2021
3.440
3.440
3.320
3.410
19,661
+0.09(+2.71%)
Jul 30, 2021
3.390
3.410
3.270
3.320
20,972
-0.07(-2.06%)
Jul 29, 2021
3.500
3.550
3.320
3.390
25,615
-0.06(-1.74%)
Jul 28, 2021
3.300
3.470
3.300
3.450
29,654
+0.19(+5.83%)
Jul 27, 2021
3.360
3.490
3.220
3.260
124,794
-0.10(-2.98%)
Jul 26, 2021
3.570
3.760
3.352
3.360
69,209
-0.35(-9.43%)
Jul 23, 2021
3.660
3.720
3.510
3.710
27,288
+0.06(+1.64%)
Jul 22, 2021
3.710
3.745
3.580
3.650
31,142
-0.04(-1.08%)
Jul 21, 2021
3.710
3.750
3.620
3.690
39,520
+0.06(+1.65%)
Jul 20, 2021
3.550
3.700
3.400
3.630
82,429
+0.13(+3.71%)
Jul 19, 2021
3.340
3.510
3.300
3.500
29,193
+0.13(+3.86%)
Jul 16, 2021
3.360
3.470
3.250
3.370
50,479
+0.01(+0.30%)
Jul 15, 2021
3.400
3.525
3.290
3.360
45,294
+0.01(+0.30%)
Jul 14, 2021
3.540
3.630
3.300
3.350
60,662
-0.18(-5.10%)
Jul 13, 2021
3.655
3.655
3.500
3.530
33,253
-0.10(-2.75%)
Jul 12, 2021
3.770
3.868
3.600
3.630
31,607
-0.08(-2.16%)
Jul 09, 2021
3.570
3.740
3.570
3.710
17,982
+0.14(+3.92%)
Jul 08, 2021
3.570
3.830
3.450
3.570
46,393
+0.05(+1.42%)
Jul 07, 2021
3.710
3.720
3.450
3.520
137,245
-0.21(-5.63%)
Jul 06, 2021
3.800
3.870
3.700
3.730
56,343
-0.13(-3.37%)
Jul 02, 2021
3.930
4.036
3.720
3.860
69,698
-0.05(-1.28%)
Jul 01, 2021
3.950
4.049
3.890
3.910
21,146
-0.06(-1.51%)
Jun 30, 2021
4.070
4.230
3.840
3.970
115,988
-0.14(-3.41%)
Jun 29, 2021
4.220
4.230
4.080
4.110
65,997
-0.09(-2.14%)
Jun 28, 2021
4.490
4.540
4.180
4.200
85,294
-0.35(-7.69%)
Jun 25, 2021
4.400
4.550
4.380
4.550
88,595
+0.06(+1.34%)
Jun 24, 2021
4.600
4.610
4.320
4.490
114,076
-0.11(-2.39%)
Jun 23, 2021
4.870
5.050
4.320
4.600
410,507
-0.26(-5.35%)
Jun 22, 2021
4.900
4.981
4.600
4.860
169,912
+0.00(+0.00%)
Jun 21, 2021
5.050
5.099
4.670
4.860
277,915
-0.04(-0.82%)
Jun 18, 2021
4.880
5.000
4.770
4.900
160,477
+0.06(+1.24%)
Jun 17, 2021
5.000
5.010
4.630
4.840
173,424
-0.15(-3.01%)
Jun 16, 2021
4.410
5.000
4.388
4.990
289,252
+0.56(+12.64%)
Jun 15, 2021
4.550
4.550
4.350
4.430
32,256
-0.04(-0.89%)
Jun 14, 2021
4.370
4.680
4.330
4.470
95,176
+0.15(+3.47%)
Jun 11, 2021
4.400
4.500
4.320
4.320
44,769
-0.08(-1.82%)
Jun 10, 2021
4.570
4.570
4.280
4.400
33,851
+0.05(+1.15%)
Jun 09, 2021
4.570
4.700
4.340
4.350
50,578
-0.25(-5.43%)
Jun 08, 2021
4.650
4.670
4.500
4.600
44,339
-0.04(-0.86%)
Jun 07, 2021
4.560
4.650
4.530
4.640
78,133
+0.11(+2.43%)
Jun 04, 2021
4.330
4.800
4.131
4.530
266,196
+0.20(+4.62%)
Jun 03, 2021
4.280
4.330
4.150
4.330
50,649
+0.03(+0.70%)
Jun 02, 2021
4.200
4.330
4.180
4.300
46,633
+0.14(+3.37%)
Jun 01, 2021
4.090
4.190
4.080
4.160
49,232
+0.07(+1.71%)
May 28, 2021
4.110
4.250
4.000
4.090
29,004
+0.01(+0.25%)
May 27, 2021
4.320
4.320
4.050
4.080
37,437
-0.19(-4.45%)
May 26, 2021
3.835
4.280
3.835
4.270
163,959
+0.45(+11.78%)
May 25, 2021
3.890
3.920
3.770
3.820
63,968
-0.07(-1.80%)
May 24, 2021
3.850
3.940
3.810
3.890
42,472
+0.08(+2.10%)
May 21, 2021
3.950
3.950
3.760
3.810
36,835
-0.06(-1.55%)
May 20, 2021
3.750
4.010
3.750
3.870
79,553
+0.15(+4.03%)
May 19, 2021
3.460
3.850
3.460
3.720
55,191
+0.03(+0.81%)
May 18, 2021
3.440
3.930
3.440
3.690
98,111
+0.25(+7.27%)
May 17, 2021
3.410
3.540
3.400
3.440
14,112
+0.01(+0.29%)
May 14, 2021
3.350
3.540
3.350
3.430
44,687
+0.11(+3.31%)
May 13, 2021
3.300
3.390
3.270
3.320
67,212
+0.02(+0.61%)
May 12, 2021
3.320
3.390
3.290
3.300
38,672
-0.07(-2.08%)
May 11, 2021
3.390
3.450
3.292
3.370
47,986
-0.07(-2.03%)
May 10, 2021
3.420
3.610
3.330
3.440
55,673
-0.01(-0.29%)
May 07, 2021
3.230
3.480
3.230
3.450
65,697
+0.19(+5.83%)
May 06, 2021
3.440
3.480
3.221
3.260
112,332
-0.21(-6.05%)
May 05, 2021
3.500
3.540
3.410
3.470
37,440
+0.02(+0.58%)
May 04, 2021
3.610
3.637
3.450
3.450
65,215
-0.13(-3.63%)
May 03, 2021
3.640
3.660
3.540
3.580
43,965
+0.04(+1.13%)
Apr 30, 2021
3.520
3.598
3.490
3.540
27,300
+0.00(+0.00%)
Apr 29, 2021
3.570
3.650
3.480
3.540
48,802
-0.02(-0.56%)
Apr 28, 2021
3.650
3.705
3.491
3.560
125,944
-0.13(-3.52%)
Apr 27, 2021
3.780
3.790
3.650
3.690
30,198
-0.08(-2.12%)
Apr 26, 2021
3.870
3.870
3.615
3.770
62,828
-0.03(-0.79%)
Apr 23, 2021
3.740
3.850
3.670
3.800
54,000
+0.12(+3.26%)
Apr 22, 2021
3.660
3.827
3.600
3.680
58,626
+0.00(+0.00%)
Apr 21, 2021
3.660
3.686
3.500
3.680
43,812
+0.19(+5.44%)
Apr 20, 2021
3.580
3.610
3.400
3.490
85,788
-0.14(-3.86%)
Apr 19, 2021
3.880
3.920
3.560
3.630
225,138
-0.35(-8.79%)
Apr 16, 2021
4.050
4.100
3.900
3.980
150,500
-0.14(-3.40%)
Apr 15, 2021
4.120
4.290
4.050
4.120
96,912
+0.03(+0.73%)
Apr 14, 2021
4.220
4.330
4.060
4.090
94,282
-0.11(-2.62%)
Apr 13, 2021
4.070
4.250
4.020
4.200
120,402
+0.19(+4.74%)
Apr 12, 2021
4.310
4.310
3.980
4.010
124,975
-0.33(-7.60%)
Apr 09, 2021
4.430
4.560
4.280
4.340
70,300
-0.09(-2.03%)
Apr 08, 2021
4.680
4.740
4.270
4.430
107,436
-0.18(-3.90%)
Apr 07, 2021
4.350
4.900
4.330
4.610
656,358
+0.25(+5.73%)
Apr 06, 2021
4.350
4.590
4.340
4.360
60,540
-0.05(-1.13%)
Apr 05, 2021
4.410
4.478
4.228
4.410
79,610
-0.01(-0.23%)
Apr 01, 2021
4.410
4.483
4.150
4.420
57,500
+0.08(+1.84%)
Mar 31, 2021
4.030
4.390
4.030
4.340
204,717
+0.36(+9.05%)
Mar 30, 2021
3.930
4.060
3.760
3.980
253,635
+0.02(+0.51%)
Mar 29, 2021
4.110
4.280
3.920
3.960
143,032
-0.15(-3.65%)
Mar 26, 2021
4.510
4.610
4.080
4.110
192,000
-0.24(-5.52%)
Mar 25, 2021
4.040
4.390
4.020
4.350
152,056
+0.15(+3.57%)
Mar 24, 2021
4.250
4.530
4.110
4.200
126,555
+0.00(+0.00%)
Mar 23, 2021
4.170
4.250
4.100
4.200
100,512
+0.01(+0.24%)
Mar 22, 2021
4.450
4.510
4.150
4.190
187,666
-0.22(-4.99%)
Mar 19, 2021
4.290
4.740
4.140
4.410
239,300
+0.06(+1.38%)
Mar 18, 2021
4.560
4.600
4.240
4.350
143,120
-0.24(-5.23%)
Mar 17, 2021
4.020
4.830
3.990
4.590
469,612
+0.67(+17.09%)
Mar 16, 2021
4.040
4.040
3.840
3.920
82,016
-0.11(-2.73%)
Mar 15, 2021
4.020
4.110
3.870
4.030
66,291
+0.03(+0.75%)
Mar 12, 2021
3.890
4.030
3.755
4.000
38,500
+0.05(+1.27%)
Mar 11, 2021
3.760
3.950
3.710
3.950
53,945
+0.25(+6.76%)
Mar 10, 2021
3.690
3.850
3.550
3.700
106,688
+0.03(+0.82%)
Mar 09, 2021
3.520
3.720
3.350
3.670
45,326
+0.25(+7.31%)
Mar 08, 2021
3.520
3.580
3.330
3.420
58,226
-0.08(-2.29%)
Mar 05, 2021
3.420
3.520
3.100
3.500
159,400
+0.08(+2.34%)
Mar 04, 2021
3.660
3.790
3.300
3.420
177,087
-0.38(-10.00%)
Mar 03, 2021
3.890
4.080
3.680
3.800
216,562
-0.13(-3.31%)
Mar 02, 2021
3.980
4.060
3.880
3.930
101,228
+0.03(+0.77%)
Mar 01, 2021
3.910
4.093
3.820
3.900
153,055
+0.02(+0.52%)
Feb 26, 2021
4.030
4.300
3.730
3.880
191,100
-0.14(-3.48%)
Feb 25, 2021
4.360
4.400
4.000
4.020
181,084
-0.41(-9.26%)
Feb 24, 2021
4.230
4.540
4.130
4.430
184,898
+0.17(+3.99%)
Feb 23, 2021
4.010
4.270
3.910
4.260
456,339
+0.08(+1.91%)
Feb 22, 2021
4.310
4.420
4.050
4.180
198,012
-0.26(-5.86%)
Feb 19, 2021
4.470
4.656
4.341
4.440
160,100
-0.01(-0.34%)
Feb 18, 2021
4.870
4.888
4.400
4.455
291,096
-0.46(-9.45%)
Feb 17, 2021
4.910
5.020
4.620
4.920
263,799
-0.06(-1.20%)
Feb 16, 2021
5.170
5.180
4.890
4.980
367,716
-0.15(-2.92%)
Feb 12, 2021
5.010
5.300
4.930
5.130
190,600
+0.15(+3.01%)
Feb 11, 2021
5.110
5.480
4.900
4.980
510,050
-0.01(-0.20%)
Feb 10, 2021
5.240
5.340
4.720
4.990
359,431
-0.20(-3.85%)
Feb 09, 2021
5.230
5.360
5.030
5.190
391,762
-0.02(-0.38%)
Feb 08, 2021
4.690
5.210
4.690
5.210
514,565
+0.51(+10.85%)
Feb 05, 2021
5.000
5.080
4.620
4.700
425,000
-0.26(-5.24%)
Feb 04, 2021
4.710
4.970
4.700
4.960
576,374
+0.33(+7.13%)
Feb 03, 2021
4.050
5.000
4.050
4.630
1,056,259
+0.48(+11.57%)
Feb 02, 2021
4.160
4.240
4.120
4.150
447,403
-0.03(-0.72%)
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.