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
Rapid Micro Biosystems Inc Cl A
(NQ:
RPID
)
0.8000
-0.0103 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023
0.9700
1.045
0.9650
1.030
15,021
+0.06(+6.19%)
Oct 30, 2023
0.9700
1.010
0.9475
0.9700
57,794
+0.01(+0.52%)
Oct 27, 2023
0.9700
1.030
0.9650
0.9650
2,294
+0.00(+0.00%)
Oct 26, 2023
0.9800
0.9950
0.9300
0.9650
48,379
-0.07(-6.31%)
Oct 25, 2023
1.050
1.050
1.020
1.030
1,367
-0.02(-1.90%)
Oct 24, 2023
1.050
1.050
1.050
1.050
1,307
+0.04(+3.96%)
Oct 23, 2023
1.000
1.020
0.9900
1.010
979
+0.03(+3.04%)
Oct 20, 2023
1.020
1.020
0.9802
0.9802
10,898
-0.02(-1.98%)
Oct 19, 2023
0.9900
1.070
0.9900
1.000
7,794
+0.01(+1.01%)
Oct 18, 2023
1.140
1.140
0.9900
0.9900
32,966
-0.10(-9.17%)
Oct 17, 2023
1.036
1.150
1.036
1.090
19,141
+0.04(+3.81%)
Oct 16, 2023
1.000
1.100
1.010
1.050
34,748
+0.04(+3.96%)
Oct 13, 2023
1.000
1.080
0.9800
1.010
45,357
+0.01(+1.00%)
Oct 12, 2023
1.040
1.090
0.9900
1.000
68,368
-0.04(-3.85%)
Oct 11, 2023
1.060
1.090
1.030
1.040
108,561
-0.01(-1.42%)
Oct 10, 2023
1.060
1.090
1.050
1.055
18,571
-0.01(-0.47%)
Oct 09, 2023
1.083
1.083
1.053
1.060
8,656
-0.04(-3.64%)
Oct 06, 2023
1.050
1.100
1.050
1.100
3,447
+0.05(+4.76%)
Oct 05, 2023
1.050
1.140
1.050
1.050
29,828
-0.02(-1.87%)
Oct 04, 2023
1.100
1.100
1.070
1.070
14,071
-0.00(-0.47%)
Oct 03, 2023
1.060
1.120
1.060
1.075
7,744
-0.02(-1.38%)
Oct 02, 2023
1.060
1.116
1.060
1.090
19,018
+0.01(+0.93%)
Sep 29, 2023
1.080
1.160
1.050
1.080
28,981
-0.01(-0.92%)
Sep 28, 2023
1.030
1.110
1.030
1.090
5,058
+0.05(+4.81%)
Sep 27, 2023
1.030
1.090
1.030
1.040
7,937
-0.01(-0.95%)
Sep 26, 2023
1.120
1.120
1.040
1.050
8,233
-0.02(-1.87%)
Sep 25, 2023
1.130
1.110
1.060
1.070
25,640
-0.07(-6.14%)
Sep 22, 2023
1.130
1.170
1.130
1.140
28,180
+0.00(+0.00%)
Sep 21, 2023
1.080
1.150
1.060
1.140
17,188
+0.03(+2.70%)
Sep 20, 2023
1.110
1.150
1.110
1.110
5,653
+0.00(+0.00%)
Sep 19, 2023
1.100
1.110
1.010
1.110
62,572
+0.00(+0.00%)
Sep 18, 2023
1.150
1.150
1.090
1.110
12,488
-0.07(-5.93%)
Sep 15, 2023
1.120
1.190
1.060
1.180
113,365
+0.08(+7.27%)
Sep 14, 2023
1.050
1.120
1.050
1.100
36,644
+0.03(+2.80%)
Sep 13, 2023
1.020
1.120
1.000
1.070
86,650
+0.03(+2.88%)
Sep 12, 2023
0.9800
1.120
0.9301
1.040
112,022
+0.09(+9.47%)
Sep 11, 2023
0.9500
0.9900
0.9300
0.9500
35,128
+0.00(+0.00%)
Sep 08, 2023
0.9500
0.9900
0.9300
0.9500
22,824
-0.02(-1.55%)
Sep 07, 2023
0.9600
1.020
0.9400
0.9650
6,093
-0.01(-1.08%)
Sep 06, 2023
0.9700
1.020
0.9200
0.9755
26,088
+0.03(+3.69%)
Sep 05, 2023
0.9400
1.000
0.9100
0.9408
24,361
-0.02(-2.00%)
Sep 01, 2023
1.000
1.000
0.9400
0.9600
7,221
-0.01(-0.52%)
Aug 31, 2023
0.9700
1.030
0.9650
0.9650
5,656
-0.02(-1.53%)
Aug 30, 2023
1.030
1.030
0.9500
0.9800
11,206
+0.00(+0.00%)
Aug 29, 2023
0.9200
1.030
0.9200
0.9800
30,191
+0.04(+4.26%)
Aug 28, 2023
0.9700
0.9700
0.9300
0.9400
18,030
+0.00(+0.00%)
Aug 25, 2023
0.9100
0.9900
0.9000
0.9400
28,077
+0.02(+2.73%)
Aug 24, 2023
0.9401
0.9995
0.9000
0.9150
30,019
-0.02(-2.66%)
Aug 23, 2023
0.9500
0.9698
0.9400
0.9400
6,454
+0.01(+1.08%)
Aug 22, 2023
0.9200
0.9679
0.9200
0.9300
21,903
+0.01(+1.09%)
Aug 21, 2023
0.9500
0.9550
0.9150
0.9200
13,390
-0.02(-2.13%)
Aug 18, 2023
0.9400
0.9679
0.9300
0.9400
21,238
+0.00(+0.00%)
Aug 17, 2023
0.9500
0.9800
0.9400
0.9400
9,430
-0.01(-0.84%)
Aug 16, 2023
0.9900
1.000
0.9400
0.9480
5,380
-0.05(-5.20%)
Aug 15, 2023
0.9259
1.000
0.8918
1.000
38,397
+0.08(+8.71%)
Aug 14, 2023
0.9300
0.9600
0.8900
0.9199
18,092
-0.01(-0.82%)
Aug 11, 2023
0.9500
0.9500
0.9000
0.9275
34,515
-0.01(-1.22%)
Aug 10, 2023
0.9030
0.9400
0.8825
0.9390
17,858
+0.05(+5.51%)
Aug 09, 2023
0.9200
0.9350
0.8900
0.8900
13,328
-0.02(-2.20%)
Aug 08, 2023
0.9000
0.9400
0.8825
0.9100
62,702
+0.01(+1.11%)
Aug 07, 2023
0.9400
0.9514
0.8946
0.9000
69,557
-0.02(-2.17%)
Aug 04, 2023
1.000
1.020
0.9200
0.9200
53,586
-0.02(-2.13%)
Aug 03, 2023
0.9600
1.020
0.9400
0.9400
36,340
-0.08(-7.84%)
Aug 02, 2023
0.9800
1.040
0.9700
1.020
13,795
+0.05(+5.15%)
Aug 01, 2023
0.9900
1.030
0.9700
0.9700
30,583
-0.01(-1.15%)
Jul 31, 2023
1.000
1.050
0.9800
0.9813
38,593
-0.04(-3.79%)
Jul 28, 2023
1.000
1.025
1.000
1.020
31,408
+0.01(+0.99%)
Jul 27, 2023
1.050
1.050
1.000
1.010
8,280
-0.03(-2.88%)
Jul 26, 2023
1.000
1.050
0.9900
1.040
8,949
+0.05(+5.05%)
Jul 25, 2023
1.010
1.050
0.9900
0.9900
60,893
-0.01(-1.00%)
Jul 24, 2023
0.9900
1.030
0.9900
1.000
32,047
+0.02(+2.04%)
Jul 21, 2023
0.9900
1.030
0.9700
0.9800
40,662
-0.03(-3.07%)
Jul 20, 2023
0.9940
1.030
0.9653
1.011
74,904
+0.03(+3.16%)
Jul 19, 2023
1.030
1.030
0.9614
0.9800
45,673
-0.05(-4.85%)
Jul 18, 2023
0.9500
1.030
0.9500
1.030
24,920
+0.07(+7.29%)
Jul 17, 2023
0.9999
0.9999
0.9600
0.9600
27,540
-0.01(-1.05%)
Jul 14, 2023
1.010
1.030
0.9500
0.9702
22,076
-0.06(-5.81%)
Jul 13, 2023
1.030
1.030
0.9800
1.030
18,148
+0.03(+3.00%)
Jul 12, 2023
1.000
1.030
0.9820
1.000
75,416
+0.00(+0.00%)
Jul 11, 2023
1.000
1.020
0.9701
1.000
42,017
+0.03(+2.56%)
Jul 10, 2023
0.9900
0.9900
0.9500
0.9750
34,337
-0.01(-0.51%)
Jul 07, 2023
0.9800
0.9800
0.9485
0.9800
31,172
+0.01(+1.14%)
Jul 06, 2023
0.9700
1.000
0.9485
0.9690
45,019
-0.01(-1.12%)
Jul 05, 2023
0.9500
1.000
0.9100
0.9800
30,214
+0.01(+1.03%)
Jul 03, 2023
0.9900
1.000
0.9510
0.9700
34,735
-0.03(-3.00%)
Jun 30, 2023
1.000
1.000
0.9798
1.000
35,014
-0.01(-0.99%)
Jun 29, 2023
0.9900
1.020
0.9800
1.010
20,051
+0.02(+2.02%)
Jun 28, 2023
0.9800
1.010
0.9700
0.9900
14,370
+0.01(+1.02%)
Jun 27, 2023
1.010
1.010
0.9700
0.9800
19,665
+0.00(+0.00%)
Jun 26, 2023
0.9800
1.020
0.9551
0.9800
74,676
-0.01(-1.01%)
Jun 23, 2023
1.010
1.037
0.9800
0.9900
60,883
+0.01(+0.92%)
Jun 22, 2023
1.000
1.028
0.9810
0.9810
32,280
-0.01(-0.91%)
Jun 21, 2023
1.000
1.030
0.9800
0.9900
93,880
-0.02(-2.46%)
Jun 20, 2023
1.030
1.040
1.000
1.015
34,525
+0.00(+0.50%)
Jun 16, 2023
1.060
1.090
1.010
1.010
55,010
-0.05(-4.72%)
Jun 15, 2023
1.100
1.100
1.010
1.060
37,243
+0.23(+27.71%)
May 08, 2023
0.8900
0.9500
0.8300
0.8300
72,624
-0.06(-6.74%)
May 05, 2023
0.8800
0.9922
0.8400
0.8900
81,262
+0.02(+2.24%)
May 04, 2023
0.9097
0.9600
0.8481
0.8705
81,719
-0.03(-3.01%)
May 03, 2023
0.9800
0.9800
0.8900
0.8975
87,166
-0.04(-4.62%)
May 02, 2023
0.9500
1.010
0.9400
0.9410
22,413
-0.01(-0.95%)
May 01, 2023
0.9800
1.050
0.9410
0.9500
20,052
-0.05(-4.52%)
Apr 28, 2023
1.000
1.150
0.9650
0.9950
23,407
-0.01(-0.50%)
Apr 27, 2023
0.9800
1.000
0.9460
1.000
31,775
+0.02(+2.27%)
Apr 26, 2023
1.040
1.040
0.9500
0.9778
37,776
-0.02(-2.22%)
Apr 25, 2023
1.020
1.020
0.9800
1.000
6,441
+0.00(+0.00%)
Apr 24, 2023
0.9900
1.100
0.9900
1.000
17,218
+0.01(+0.50%)
Apr 21, 2023
1.010
1.070
0.9910
0.9950
22,412
-0.02(-1.49%)
Apr 20, 2023
1.010
1.030
0.9900
1.010
56,777
-0.04(-3.81%)
Apr 19, 2023
1.050
1.110
1.010
1.050
21,886
-0.01(-0.94%)
Apr 18, 2023
1.070
1.070
1.030
1.060
7,766
-0.00(-0.47%)
Apr 17, 2023
1.040
1.090
1.000
1.065
37,604
+0.05(+5.45%)
Apr 14, 2023
1.010
1.050
1.000
1.010
45,116
-0.01(-0.98%)
Apr 13, 2023
1.040
1.100
1.000
1.020
545,757
-0.03(-2.86%)
Apr 12, 2023
1.000
1.050
0.9910
1.050
195,798
+0.06(+5.95%)
Apr 11, 2023
1.080
1.111
0.9900
0.9910
85,096
-0.13(-11.52%)
Apr 10, 2023
1.120
1.120
1.050
1.120
27,544
+0.04(+3.70%)
Apr 06, 2023
1.150
1.180
1.080
1.080
34,967
-0.07(-6.09%)
Apr 05, 2023
1.270
1.276
1.150
1.150
17,444
-0.15(-11.54%)
Apr 04, 2023
1.340
1.410
1.250
1.300
39,012
-0.07(-5.11%)
Apr 03, 2023
1.340
1.370
1.300
1.370
10,120
+0.06(+4.58%)
Mar 31, 2023
1.280
1.410
1.270
1.310
19,631
+0.01(+0.77%)
Mar 30, 2023
1.240
1.360
1.240
1.300
6,289
+0.06(+4.84%)
Mar 29, 2023
1.240
1.440
1.240
1.240
7,520
+0.01(+0.81%)
Mar 28, 2023
1.140
1.380
1.140
1.230
33,505
+0.06(+5.13%)
Mar 27, 2023
1.220
1.220
1.150
1.170
10,054
-0.08(-6.40%)
Mar 24, 2023
1.180
1.310
1.165
1.250
43,727
+0.01(+0.81%)
Mar 23, 2023
1.271
1.377
1.230
1.240
22,876
-0.06(-4.62%)
Mar 22, 2023
1.290
1.300
1.270
1.300
7,223
+0.01(+0.78%)
Mar 21, 2023
1.260
1.330
1.253
1.290
32,450
+0.02(+1.57%)
Mar 20, 2023
1.480
1.480
1.250
1.270
89,185
-0.17(-11.81%)
Mar 17, 2023
1.440
1.450
1.310
1.440
50,537
+0.00(+0.00%)
Mar 16, 2023
1.230
1.470
1.220
1.440
104,777
+0.23(+19.01%)
Mar 15, 2023
1.110
1.278
1.055
1.210
165,796
+0.05(+4.31%)
Mar 14, 2023
1.170
1.190
1.100
1.160
21,125
+0.06(+5.45%)
Mar 13, 2023
1.113
1.148
1.080
1.100
50,252
-0.06(-5.17%)
Mar 10, 2023
1.230
1.230
1.156
1.160
5,026
-0.08(-6.45%)
Mar 09, 2023
1.270
1.310
1.210
1.240
42,601
-0.03(-2.36%)
Mar 08, 2023
1.400
1.430
1.250
1.270
66,497
-0.13(-9.29%)
Mar 07, 2023
1.260
1.430
1.190
1.400
53,905
+0.12(+9.37%)
Mar 06, 2023
1.240
1.280
1.190
1.280
56,549
+0.04(+3.23%)
Mar 03, 2023
1.170
1.260
1.030
1.240
143,101
+0.07(+5.98%)
Mar 02, 2023
1.120
1.380
1.010
1.170
129,945
+0.09(+8.33%)
Mar 01, 2023
1.050
1.140
1.050
1.080
41,414
+0.01(+0.93%)
Feb 28, 2023
1.151
1.160
1.040
1.070
36,241
+0.01(+0.94%)
Feb 27, 2023
1.100
1.100
1.030
1.060
38,124
+0.00(+0.00%)
Feb 24, 2023
1.120
1.140
1.050
1.060
12,654
-0.04(-3.64%)
Feb 23, 2023
1.100
1.130
1.070
1.100
43,548
+0.00(+0.00%)
Feb 22, 2023
1.220
1.220
1.100
1.100
27,953
-0.05(-4.35%)
Feb 21, 2023
1.200
1.220
1.150
1.150
16,365
-0.05(-4.17%)
Feb 17, 2023
1.280
1.280
1.200
1.200
82,869
-0.08(-6.25%)
Feb 16, 2023
1.380
1.380
1.229
1.280
189,776
-0.03(-2.29%)
Feb 15, 2023
1.330
1.330
1.290
1.310
10,098
+0.01(+0.77%)
Feb 14, 2023
1.330
1.340
1.280
1.300
17,530
+0.00(+0.00%)
Feb 13, 2023
1.280
1.320
1.280
1.300
20,525
+0.00(+0.00%)
Feb 10, 2023
1.220
1.320
1.210
1.300
16,490
+0.05(+4.00%)
Feb 09, 2023
1.190
1.270
1.190
1.250
60,560
+0.04(+3.31%)
Feb 08, 2023
1.350
1.430
1.170
1.210
109,398
-0.10(-7.63%)
Feb 07, 2023
1.330
1.390
1.310
1.310
13,090
-0.01(-0.76%)
Feb 06, 2023
1.440
1.440
1.300
1.320
30,900
-0.08(-5.71%)
Feb 03, 2023
1.450
1.458
1.400
1.400
11,232
-0.05(-3.45%)
Feb 02, 2023
1.450
1.490
1.440
1.450
49,821
+0.00(+0.00%)
Feb 01, 2023
1.490
1.500
1.450
1.450
25,556
-0.05(-3.33%)
Jan 31, 2023
1.532
1.550
1.485
1.500
11,559
+0.02(+1.35%)
Jan 30, 2023
1.500
1.530
1.475
1.480
23,596
+0.00(+0.00%)
Jan 27, 2023
1.455
1.500
1.455
1.480
22,956
+0.02(+1.37%)
Jan 26, 2023
1.460
1.480
1.460
1.460
6,045
+0.00(+0.00%)
Jan 25, 2023
1.500
1.500
1.460
1.460
17,074
-0.03(-2.01%)
Jan 24, 2023
1.500
1.500
1.480
1.490
11,368
+0.01(+0.68%)
Jan 23, 2023
1.480
1.500
1.460
1.480
19,609
+0.03(+2.07%)
Jan 20, 2023
1.440
1.480
1.440
1.450
47,181
+0.00(+0.19%)
Jan 19, 2023
1.390
1.450
1.380
1.447
53,812
+0.05(+3.38%)
Jan 18, 2023
1.450
1.450
1.380
1.400
32,225
+0.01(+0.72%)
Jan 17, 2023
1.350
1.410
1.350
1.390
95,346
+0.04(+2.96%)
Jan 13, 2023
1.380
1.380
1.250
1.350
1,593,886
-0.03(-2.17%)
Jan 12, 2023
1.400
1.425
1.380
1.380
20,242
+0.00(+0.00%)
Jan 11, 2023
1.370
1.480
1.370
1.380
58,072
-0.03(-2.13%)
Jan 10, 2023
1.380
1.480
1.380
1.410
327,180
+0.04(+2.92%)
Jan 09, 2023
1.350
1.400
1.290
1.370
66,689
+0.11(+8.73%)
Jan 06, 2023
1.300
1.330
1.230
1.260
181,642
-0.07(-5.26%)
Jan 05, 2023
1.360
1.375
1.230
1.330
138,380
-0.05(-3.62%)
Jan 04, 2023
1.250
1.526
1.250
1.380
101,906
+0.16(+13.11%)
Jan 03, 2023
1.130
1.260
1.130
1.220
95,427
+0.09(+7.96%)
Dec 30, 2022
1.250
1.483
1.120
1.130
379,334
-0.11(-8.87%)
Dec 29, 2022
1.310
1.355
1.200
1.240
114,578
-0.08(-6.06%)
Dec 28, 2022
1.300
1.320
1.280
1.320
55,773
+0.02(+1.54%)
Dec 27, 2022
1.410
1.545
1.290
1.300
266,049
-0.13(-9.09%)
Dec 23, 2022
1.440
1.460
1.410
1.430
31,956
-0.02(-1.38%)
Dec 22, 2022
1.510
1.510
1.440
1.450
73,113
-0.05(-3.33%)
Dec 21, 2022
1.530
1.570
1.480
1.500
37,998
-0.01(-0.66%)
Dec 20, 2022
1.560
1.740
1.510
1.510
161,389
-0.02(-1.31%)
Dec 19, 2022
1.570
1.610
1.520
1.530
39,235
-0.07(-4.38%)
Dec 16, 2022
1.660
1.690
1.560
1.600
114,907
-0.09(-5.33%)
Dec 15, 2022
1.660
1.770
1.640
1.690
20,144
-0.08(-4.52%)
Dec 14, 2022
1.700
1.840
1.700
1.770
108,340
-0.02(-1.12%)
Dec 13, 2022
1.810
1.830
1.740
1.790
25,376
+0.04(+2.29%)
Dec 12, 2022
1.840
1.870
1.730
1.750
39,884
-0.08(-4.37%)
Dec 09, 2022
1.890
1.890
1.730
1.830
31,135
-0.03(-1.61%)
Dec 08, 2022
1.780
1.870
1.740
1.860
78,633
+0.11(+6.29%)
Dec 07, 2022
1.790
1.795
1.670
1.750
34,421
-0.07(-3.85%)
Dec 06, 2022
1.850
1.900
1.730
1.820
57,906
-0.06(-3.19%)
Dec 05, 2022
1.790
1.950
1.790
1.880
18,841
+0.04(+2.17%)
Dec 02, 2022
1.600
1.840
1.600
1.840
77,880
+0.22(+13.58%)
Dec 01, 2022
2.040
2.090
1.600
1.620
1,562,400
-0.43(-20.98%)
Nov 30, 2022
2.270
2.315
2.040
2.050
31,344
-0.11(-5.09%)
Nov 29, 2022
2.290
2.390
2.150
2.160
12,031
-0.14(-6.09%)
Nov 28, 2022
2.330
2.400
2.150
2.300
40,295
+0.04(+1.77%)
Nov 25, 2022
2.150
2.472
2.150
2.260
6,930
+0.04(+1.80%)
Nov 23, 2022
2.595
2.595
2.210
2.220
11,659
+0.00(+0.00%)
Nov 22, 2022
2.370
2.600
2.220
2.220
45,928
-0.02(-0.89%)
Nov 21, 2022
2.630
2.630
2.240
2.240
8,301
+0.00(+0.00%)
Nov 18, 2022
2.300
2.390
2.240
2.240
20,559
-0.09(-3.86%)
Nov 17, 2022
2.430
2.620
2.330
2.330
49,441
-0.16(-6.43%)
Nov 16, 2022
2.590
2.600
2.420
2.490
13,499
-0.10(-3.86%)
Nov 15, 2022
2.410
2.690
2.410
2.590
11,943
+0.18(+7.47%)
Nov 14, 2022
2.490
2.542
2.410
2.410
9,092
-0.12(-4.74%)
Nov 11, 2022
2.440
2.600
2.433
2.530
5,692
+0.03(+1.20%)
Nov 10, 2022
2.600
2.620
2.500
2.500
117,530
+0.10(+4.17%)
Nov 09, 2022
2.490
2.550
2.400
2.400
49,457
-0.05(-2.04%)
Nov 08, 2022
2.640
2.660
2.450
2.450
12,723
-0.24(-8.92%)
Nov 07, 2022
2.520
2.750
2.520
2.690
7,397
+0.19(+7.60%)
Nov 04, 2022
2.700
2.780
2.450
2.500
45,050
-0.20(-7.41%)
Nov 03, 2022
2.720
2.930
2.700
2.700
10,186
-0.10(-3.57%)
Nov 02, 2022
2.910
3.050
2.800
2.800
5,041
-0.15(-5.08%)
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.