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
Ocular Therapeut
(NQ:
OCUL
)
4.930
-0.090 (-1.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2022
3.650
3.740
3.610
3.610
561,009
-0.07(-1.90%)
Oct 28, 2022
3.510
3.695
3.490
3.680
552,920
+0.17(+4.84%)
Oct 27, 2022
3.730
3.730
3.480
3.510
730,144
-0.18(-4.88%)
Oct 26, 2022
3.700
3.900
3.660
3.690
795,109
+0.01(+0.27%)
Oct 25, 2022
3.690
3.780
3.585
3.680
804,100
+0.00(+0.00%)
Oct 24, 2022
3.730
3.749
3.565
3.680
629,172
+0.00(+0.00%)
Oct 21, 2022
3.800
3.820
3.640
3.680
1,115,217
-0.12(-3.16%)
Oct 20, 2022
3.880
3.960
3.790
3.800
492,921
-0.07(-1.81%)
Oct 19, 2022
4.180
4.220
3.820
3.870
672,630
-0.37(-8.73%)
Oct 18, 2022
4.350
4.410
4.180
4.240
551,597
-0.01(-0.24%)
Oct 17, 2022
4.210
4.310
4.130
4.250
554,258
+0.13(+3.16%)
Oct 14, 2022
4.260
4.335
4.060
4.120
505,135
-0.07(-1.67%)
Oct 13, 2022
3.870
4.210
3.780
4.190
1,070,254
+0.28(+7.16%)
Oct 12, 2022
3.970
4.015
3.820
3.910
432,102
-0.04(-1.01%)
Oct 11, 2022
3.910
4.075
3.855
3.950
641,054
+0.00(+0.00%)
Oct 10, 2022
4.350
4.350
3.940
3.950
894,673
-0.38(-8.78%)
Oct 07, 2022
4.320
4.620
4.285
4.330
909,722
-0.06(-1.37%)
Oct 06, 2022
4.350
4.590
4.340
4.390
735,005
+0.01(+0.23%)
Oct 05, 2022
4.310
4.450
4.240
4.380
679,841
-0.03(-0.68%)
Oct 04, 2022
4.210
4.440
4.080
4.410
1,161,948
+0.33(+7.96%)
Oct 03, 2022
4.220
4.280
3.960
4.085
1,884,353
-0.07(-1.57%)
Sep 30, 2022
5.060
5.280
4.150
4.150
3,179,652
-0.98(-19.10%)
Sep 29, 2022
4.080
5.130
3.965
5.130
4,952,711
+1.00(+24.21%)
Sep 28, 2022
4.230
4.490
4.100
4.130
1,769,825
-0.18(-4.18%)
Sep 27, 2022
5.050
5.310
4.190
4.310
4,513,956
-0.97(-18.37%)
Sep 26, 2022
5.180
5.410
5.170
5.280
750,936
-0.01(-0.19%)
Sep 23, 2022
5.610
5.690
5.200
5.290
659,752
-0.43(-7.52%)
Sep 22, 2022
5.790
5.790
5.600
5.720
446,265
-0.09(-1.55%)
Sep 21, 2022
6.110
6.150
5.780
5.810
551,041
-0.31(-5.07%)
Sep 20, 2022
5.950
6.330
5.905
6.120
504,944
+0.09(+1.49%)
Sep 19, 2022
5.740
6.100
5.740
6.030
481,875
+0.16(+2.73%)
Sep 16, 2022
6.110
6.140
5.760
5.870
764,714
-0.34(-5.48%)
Sep 15, 2022
6.170
6.395
6.120
6.210
595,381
-0.01(-0.16%)
Sep 14, 2022
6.060
6.240
5.950
6.220
396,521
+0.16(+2.64%)
Sep 13, 2022
6.260
6.360
5.850
6.060
936,051
-0.44(-6.77%)
Sep 12, 2022
6.070
6.525
6.005
6.500
842,735
+0.52(+8.70%)
Sep 09, 2022
6.020
6.100
5.870
5.980
467,815
-0.01(-0.17%)
Sep 08, 2022
5.890
6.180
5.850
5.990
608,303
+0.11(+1.87%)
Sep 07, 2022
5.420
6.040
5.290
5.880
1,433,834
+0.47(+8.69%)
Sep 06, 2022
5.340
5.620
5.270
5.410
572,002
+0.09(+1.69%)
Sep 02, 2022
5.270
5.460
5.180
5.320
663,370
+0.04(+0.76%)
Sep 01, 2022
5.070
5.303
4.990
5.280
805,370
+0.20(+3.94%)
Aug 31, 2022
5.130
5.210
5.020
5.080
299,423
+0.02(+0.40%)
Aug 30, 2022
5.140
5.220
5.030
5.060
409,672
-0.06(-1.17%)
Aug 29, 2022
5.010
5.150
4.950
5.120
424,491
+0.04(+0.79%)
Aug 26, 2022
5.480
5.480
5.000
5.080
656,875
-0.46(-8.30%)
Aug 25, 2022
5.500
5.600
5.410
5.540
474,285
+0.11(+2.03%)
Aug 24, 2022
5.260
5.519
5.220
5.430
414,016
+0.17(+3.23%)
Aug 23, 2022
5.260
5.310
5.110
5.260
392,860
+0.09(+1.74%)
Aug 22, 2022
5.140
5.250
5.045
5.170
594,761
-0.06(-1.15%)
Aug 19, 2022
5.230
5.320
5.040
5.230
555,761
-0.12(-2.24%)
Aug 18, 2022
5.260
5.370
5.176
5.350
325,208
+0.08(+1.52%)
Aug 17, 2022
5.250
5.400
5.210
5.270
363,355
-0.05(-0.94%)
Aug 16, 2022
5.500
5.530
5.170
5.320
526,219
-0.18(-3.27%)
Aug 15, 2022
5.380
5.540
5.260
5.500
449,102
+0.02(+0.36%)
Aug 12, 2022
5.540
5.627
5.380
5.480
567,716
+0.02(+0.37%)
Aug 11, 2022
5.800
5.817
5.365
5.460
904,372
-0.35(-6.02%)
Aug 10, 2022
5.160
5.820
5.040
5.810
1,749,567
+0.90(+18.33%)
Aug 09, 2022
5.000
5.400
4.720
4.910
986,244
-0.15(-2.96%)
Aug 08, 2022
4.980
5.145
4.885
5.060
605,753
+0.10(+2.02%)
Aug 05, 2022
4.850
4.975
4.725
4.960
463,539
+0.10(+2.06%)
Aug 04, 2022
4.730
4.890
4.641
4.860
415,840
+0.17(+3.62%)
Aug 03, 2022
4.510
4.730
4.510
4.690
412,489
+0.27(+6.11%)
Aug 02, 2022
4.310
4.500
4.250
4.420
483,337
+0.13(+3.03%)
Aug 01, 2022
4.450
4.450
4.150
4.290
489,718
-0.19(-4.24%)
Jul 29, 2022
4.320
4.485
4.190
4.480
511,875
+0.18(+4.19%)
Jul 28, 2022
4.470
4.480
4.200
4.300
299,910
-0.15(-3.37%)
Jul 27, 2022
4.330
4.480
4.270
4.450
284,806
+0.14(+3.25%)
Jul 26, 2022
4.210
4.370
4.150
4.310
260,504
+0.05(+1.17%)
Jul 25, 2022
4.370
4.410
4.178
4.260
264,373
-0.11(-2.52%)
Jul 22, 2022
4.530
4.550
4.340
4.370
341,183
-0.15(-3.32%)
Jul 21, 2022
4.550
4.595
4.380
4.520
426,938
-0.09(-1.95%)
Jul 20, 2022
4.380
4.670
4.380
4.610
621,705
+0.22(+5.01%)
Jul 19, 2022
4.350
4.491
4.300
4.390
302,344
+0.13(+3.05%)
Jul 18, 2022
4.420
4.530
4.240
4.260
355,284
-0.07(-1.62%)
Jul 15, 2022
4.410
4.450
4.195
4.330
345,045
+0.03(+0.70%)
Jul 14, 2022
4.390
4.450
4.053
4.300
286,817
-0.19(-4.23%)
Jul 13, 2022
4.220
4.540
4.190
4.490
322,424
+0.18(+4.18%)
Jul 12, 2022
4.190
4.390
4.060
4.310
463,115
+0.10(+2.38%)
Jul 11, 2022
4.470
4.470
4.140
4.210
371,978
-0.28(-6.24%)
Jul 08, 2022
4.460
4.540
4.385
4.490
247,820
-0.05(-1.10%)
Jul 07, 2022
4.270
4.580
4.260
4.540
611,250
+0.26(+6.07%)
Jul 06, 2022
4.390
4.440
4.280
4.280
412,960
-0.06(-1.38%)
Jul 05, 2022
4.030
4.390
4.005
4.340
537,872
+0.25(+6.11%)
Jul 01, 2022
4.050
4.200
3.950
4.090
472,611
+0.07(+1.74%)
Jun 30, 2022
3.820
4.020
3.710
4.020
439,675
+0.13(+3.34%)
Jun 29, 2022
3.740
3.910
3.671
3.890
446,104
+0.10(+2.64%)
Jun 28, 2022
4.090
4.110
3.720
3.790
363,234
-0.32(-7.79%)
Jun 27, 2022
3.960
4.230
3.860
4.110
419,895
+0.12(+3.01%)
Jun 24, 2022
4.270
4.410
3.780
3.990
1,198,850
-0.22(-5.23%)
Jun 23, 2022
3.720
4.230
3.720
4.210
601,322
+0.49(+13.17%)
Jun 22, 2022
3.580
3.950
3.520
3.720
556,535
+0.08(+2.20%)
Jun 21, 2022
3.870
3.910
3.590
3.640
631,150
-0.10(-2.67%)
Jun 17, 2022
3.430
3.870
3.430
3.740
794,297
+0.31(+9.04%)
Jun 16, 2022
3.450
3.610
3.395
3.430
486,574
-0.12(-3.38%)
Jun 15, 2022
3.620
3.660
3.525
3.550
522,301
+0.00(+0.00%)
Jun 14, 2022
3.580
3.670
3.490
3.550
432,938
-0.02(-0.56%)
Jun 13, 2022
3.530
3.605
3.350
3.570
599,784
-0.12(-3.25%)
Jun 10, 2022
3.960
3.990
3.510
3.690
887,301
-0.37(-9.11%)
Jun 09, 2022
3.840
4.200
3.760
4.060
758,985
+0.16(+4.10%)
Jun 08, 2022
3.760
4.090
3.760
3.900
1,224,587
+0.12(+3.17%)
Jun 07, 2022
3.220
3.800
3.170
3.780
994,744
+0.47(+14.20%)
Jun 06, 2022
3.190
3.340
3.190
3.310
545,488
+0.17(+5.41%)
Jun 03, 2022
3.160
3.261
3.100
3.140
310,326
-0.04(-1.26%)
Jun 02, 2022
3.010
3.222
2.960
3.180
450,445
+0.14(+4.61%)
Jun 01, 2022
3.150
3.220
2.985
3.040
449,121
-0.09(-2.88%)
May 31, 2022
3.200
3.325
3.085
3.130
2,174,656
-0.06(-1.88%)
May 27, 2022
3.030
3.190
2.910
3.190
405,323
+0.18(+5.98%)
May 26, 2022
3.060
3.070
2.950
3.010
510,395
-0.05(-1.63%)
May 25, 2022
3.050
3.121
2.980
3.060
482,848
-0.04(-1.29%)
May 24, 2022
3.230
3.230
3.055
3.100
430,859
-0.18(-5.49%)
May 23, 2022
3.370
3.420
3.200
3.280
441,073
-0.07(-2.09%)
May 20, 2022
3.460
3.500
3.230
3.350
539,342
-0.05(-1.47%)
May 19, 2022
3.430
3.570
3.349
3.400
704,393
-0.08(-2.30%)
May 18, 2022
3.680
3.770
3.440
3.480
504,801
-0.29(-7.69%)
May 17, 2022
3.550
3.815
3.540
3.770
912,559
+0.41(+12.20%)
May 16, 2022
3.320
3.530
3.170
3.360
892,822
+0.08(+2.44%)
May 13, 2022
3.110
3.350
3.044
3.280
693,171
+0.27(+8.97%)
May 12, 2022
3.030
3.140
2.965
3.010
5,387,668
-0.07(-2.27%)
May 11, 2022
3.290
3.330
3.040
3.080
532,854
-0.24(-7.23%)
May 10, 2022
3.340
3.500
3.250
3.320
721,767
+0.06(+1.84%)
May 09, 2022
3.460
3.460
3.180
3.260
738,739
-0.21(-6.05%)
May 06, 2022
3.830
3.830
3.470
3.470
592,786
-0.38(-9.87%)
May 05, 2022
4.040
4.170
3.790
3.850
652,692
-0.26(-6.33%)
May 04, 2022
4.070
4.110
3.780
4.110
1,056,885
+0.05(+1.23%)
May 03, 2022
3.920
4.090
3.870
4.060
581,967
+0.08(+2.01%)
May 02, 2022
3.570
3.990
3.510
3.980
602,691
+0.41(+11.48%)
Apr 29, 2022
3.740
3.860
3.540
3.570
519,575
-0.21(-5.56%)
Apr 28, 2022
3.760
3.860
3.575
3.780
518,717
+0.05(+1.34%)
Apr 27, 2022
3.910
3.910
3.700
3.730
628,152
-0.23(-5.81%)
Apr 26, 2022
3.850
4.030
3.800
3.960
581,667
+0.05(+1.28%)
Apr 25, 2022
3.660
3.960
3.660
3.910
662,794
+0.25(+6.83%)
Apr 22, 2022
3.730
3.770
3.580
3.660
644,795
-0.08(-2.14%)
Apr 21, 2022
3.930
3.960
3.705
3.740
890,376
-0.15(-3.86%)
Apr 20, 2022
4.010
4.020
3.870
3.890
545,630
-0.09(-2.26%)
Apr 19, 2022
3.960
4.070
3.910
3.980
1,769,468
-0.02(-0.50%)
Apr 18, 2022
4.350
4.350
3.970
4.000
524,225
-0.38(-8.68%)
Apr 14, 2022
4.310
4.500
4.225
4.380
612,827
+0.04(+0.92%)
Apr 13, 2022
4.190
4.400
4.150
4.340
550,443
+0.20(+4.83%)
Apr 12, 2022
4.350
4.350
4.060
4.140
626,986
-0.15(-3.50%)
Apr 11, 2022
4.610
4.620
4.280
4.290
508,155
-0.39(-8.33%)
Apr 08, 2022
4.920
4.990
4.660
4.680
538,382
-0.23(-4.68%)
Apr 07, 2022
5.150
5.235
4.910
4.910
472,509
-0.27(-5.21%)
Apr 06, 2022
5.070
5.200
4.990
5.180
414,019
+0.03(+0.58%)
Apr 05, 2022
5.250
5.440
5.120
5.150
707,043
-0.07(-1.34%)
Apr 04, 2022
4.880
5.290
4.875
5.220
681,514
+0.37(+7.63%)
Apr 01, 2022
4.940
5.030
4.830
4.850
546,311
-0.10(-2.02%)
Mar 31, 2022
5.060
5.200
4.930
4.950
421,252
-0.10(-1.98%)
Mar 30, 2022
5.000
5.200
4.920
5.050
533,437
+0.04(+0.80%)
Mar 29, 2022
5.040
5.210
4.875
5.010
1,311,040
+0.00(+0.00%)
Mar 28, 2022
5.120
5.190
4.910
5.010
429,280
-0.09(-1.76%)
Mar 25, 2022
5.240
5.240
5.050
5.100
337,132
-0.17(-3.23%)
Mar 24, 2022
5.290
5.380
5.150
5.270
229,611
+0.05(+0.96%)
Mar 23, 2022
5.280
5.400
5.180
5.220
420,436
-0.14(-2.61%)
Mar 22, 2022
5.150
5.380
5.059
5.360
430,228
+0.26(+5.10%)
Mar 21, 2022
5.280
5.280
5.050
5.100
471,096
-0.18(-3.41%)
Mar 18, 2022
5.360
5.530
5.270
5.280
787,755
-0.15(-2.76%)
Mar 17, 2022
5.160
5.430
5.140
5.430
443,610
+0.22(+4.22%)
Mar 16, 2022
5.190
5.300
5.000
5.210
539,448
+0.09(+1.76%)
Mar 15, 2022
5.100
5.200
5.060
5.120
392,244
+0.06(+1.19%)
Mar 14, 2022
5.250
5.360
4.990
5.060
581,667
-0.25(-4.71%)
Mar 11, 2022
5.570
5.650
5.310
5.310
415,349
-0.21(-3.80%)
Mar 10, 2022
5.340
5.530
5.292
5.520
436,813
+0.05(+0.91%)
Mar 09, 2022
5.340
5.550
5.290
5.470
437,033
+0.24(+4.59%)
Mar 08, 2022
5.050
5.320
4.850
5.230
535,803
+0.18(+3.56%)
Mar 07, 2022
4.930
5.155
4.930
5.050
614,836
+0.12(+2.43%)
Mar 04, 2022
5.050
5.170
4.890
4.930
537,343
-0.15(-2.95%)
Mar 03, 2022
5.360
5.520
5.020
5.080
693,180
-0.34(-6.27%)
Mar 02, 2022
5.490
5.510
5.160
5.420
666,288
-0.08(-1.45%)
Mar 01, 2022
5.120
5.770
5.120
5.500
579,827
-0.08(-1.43%)
Feb 28, 2022
5.520
5.610
5.400
5.580
547,579
+0.06(+1.09%)
Feb 25, 2022
5.320
5.530
5.180
5.520
439,913
+0.24(+4.55%)
Feb 24, 2022
4.740
5.280
4.710
5.280
1,425,058
+0.45(+9.32%)
Feb 23, 2022
4.870
4.980
4.750
4.830
672,847
+0.00(+0.00%)
Feb 22, 2022
4.880
5.020
4.810
4.830
821,124
-0.07(-1.43%)
Feb 18, 2022
4.900
0
-0.40(-7.55%)
Feb 17, 2022
5.570
5.600
5.281
5.300
461,005
-0.31(-5.53%)
Feb 16, 2022
5.530
5.625
5.430
5.610
460,466
+0.03(+0.54%)
Feb 15, 2022
5.350
5.600
5.290
5.580
405,427
+0.31(+5.88%)
Feb 14, 2022
5.430
5.490
5.230
5.270
516,662
-0.19(-3.48%)
Feb 11, 2022
5.550
5.707
5.380
5.460
491,991
-0.07(-1.27%)
Feb 10, 2022
5.600
5.855
5.480
5.530
730,727
-0.24(-4.16%)
Feb 09, 2022
5.530
5.870
5.450
5.770
794,465
+0.32(+5.87%)
Feb 08, 2022
5.495
5.585
5.425
5.450
1,006,449
-0.11(-1.98%)
Feb 07, 2022
5.450
5.640
5.400
5.560
372,882
+0.09(+1.65%)
Feb 04, 2022
5.280
5.535
5.188
5.470
665,407
+0.20(+3.80%)
Feb 03, 2022
5.330
5.250
5.270
588,025
-0.20(-3.66%)
Feb 02, 2022
5.700
5.755
5.460
5.470
317,524
-0.26(-4.54%)
Feb 01, 2022
5.720
5.850
5.560
5.730
537,958
+0.38(+7.10%)
Jan 28, 2022
5.230
5.370
5.120
5.350
680,717
+0.11(+2.10%)
Jan 27, 2022
5.520
5.620
5.200
5.240
691,499
-0.24(-4.38%)
Jan 26, 2022
5.780
5.780
5.417
5.480
583,683
-0.15(-2.66%)
Jan 25, 2022
5.670
5.720
5.430
5.630
506,337
-0.03(-0.53%)
Jan 24, 2022
5.410
5.680
5.180
5.660
917,381
+0.16(+2.91%)
Jan 21, 2022
5.570
5.680
5.450
5.500
819,084
-0.15(-2.65%)
Jan 20, 2022
5.890
6.060
5.640
5.650
621,832
-0.22(-3.75%)
Jan 19, 2022
5.910
6.200
5.840
5.870
763,423
+0.07(+1.21%)
Jan 18, 2022
6.140
6.220
5.780
5.800
523,487
-0.40(-6.45%)
Jan 14, 2022
6.200
0
+0.04(+0.65%)
Jan 13, 2022
6.400
6.450
6.120
6.160
450,431
-0.16(-2.53%)
Jan 12, 2022
6.660
6.680
6.320
6.320
402,779
-0.25(-3.81%)
Jan 11, 2022
6.470
6.690
6.420
6.570
320,729
+0.10(+1.55%)
Jan 10, 2022
6.380
6.490
6.250
6.470
463,060
+0.03(+0.47%)
Jan 07, 2022
6.490
6.560
6.405
6.440
515,851
-0.15(-2.28%)
Jan 06, 2022
6.630
6.990
6.380
6.590
557,038
+0.00(+0.00%)
Jan 05, 2022
6.960
7.160
6.540
6.590
696,120
-0.45(-6.39%)
Jan 04, 2022
7.360
7.360
6.990
7.040
760,450
-0.31(-4.22%)
Jan 03, 2022
7.020
7.380
6.880
7.350
719,371
+0.38(+5.45%)
Dec 31, 2021
6.900
7.040
6.890
6.970
715,987
+0.02(+0.29%)
Dec 30, 2021
6.590
6.980
6.533
6.950
958,625
+0.35(+5.30%)
Dec 29, 2021
6.640
6.690
6.480
6.600
522,705
-0.08(-1.20%)
Dec 28, 2021
6.800
6.920
6.660
6.680
523,353
-0.19(-2.77%)
Dec 27, 2021
7.180
7.220
6.800
6.870
512,063
-0.35(-4.85%)
Dec 23, 2021
7.000
7.261
6.850
7.220
610,988
+0.22(+3.14%)
Dec 22, 2021
6.900
7.110
6.830
7.000
493,044
+0.01(+0.14%)
Dec 21, 2021
7.020
7.020
6.750
6.990
803,459
+0.03(+0.43%)
Dec 20, 2021
6.780
7.060
6.668
6.960
888,166
-0.03(-0.43%)
Dec 17, 2021
6.550
7.010
6.426
6.990
1,265,548
+0.46(+7.04%)
Dec 16, 2021
6.830
6.880
6.505
6.530
1,068,408
-0.13(-1.95%)
Dec 15, 2021
6.330
6.670
6.171
6.660
822,205
+0.36(+5.71%)
Dec 14, 2021
6.500
6.660
6.260
6.300
735,317
-0.36(-5.43%)
Dec 13, 2021
6.560
6.745
6.440
6.662
656,655
+0.11(+1.73%)
Dec 10, 2021
6.790
6.945
6.500
6.548
688,860
-0.27(-3.98%)
Dec 09, 2021
7.050
7.390
6.800
6.820
850,319
+0.05(+0.74%)
Dec 08, 2021
6.650
6.900
6.510
6.770
571,689
+0.16(+2.42%)
Dec 07, 2021
6.295
6.750
6.295
6.610
855,725
+0.43(+6.96%)
Dec 06, 2021
6.160
6.330
6.020
6.180
923,647
+0.02(+0.32%)
Dec 03, 2021
6.550
6.600
6.082
6.160
560,554
-0.35(-5.38%)
Dec 02, 2021
6.360
6.530
6.170
6.510
835,163
+0.16(+2.55%)
Dec 01, 2021
6.910
6.950
6.310
6.348
805,085
-0.49(-7.19%)
Nov 30, 2021
6.480
6.870
6.390
6.840
1,160,075
+0.32(+4.91%)
Nov 29, 2021
6.670
6.710
6.380
6.520
820,475
-0.02(-0.31%)
Nov 26, 2021
6.700
6.840
6.470
6.540
562,465
-0.34(-4.94%)
Nov 24, 2021
6.580
7.000
6.552
6.880
894,067
+0.25(+3.77%)
Nov 23, 2021
6.540
6.700
6.410
6.630
810,616
+0.11(+1.69%)
Nov 22, 2021
6.680
6.700
6.370
6.520
1,066,695
-0.13(-1.90%)
Nov 19, 2021
6.650
6.880
6.580
6.647
683,981
-0.06(-0.94%)
Nov 18, 2021
6.710
6.720
6.627
6.710
816,862
+0.00(+0.00%)
Nov 17, 2021
6.940
7.050
6.660
6.710
832,003
-0.33(-4.69%)
Nov 16, 2021
7.040
7.090
6.820
7.040
822,067
-0.04(-0.56%)
Nov 15, 2021
7.060
7.547
7.030
7.080
1,317,235
+0.11(+1.58%)
Nov 12, 2021
7.300
7.530
6.845
6.970
1,660,303
-0.54(-7.19%)
Nov 11, 2021
7.230
7.570
7.190
7.510
1,014,853
+0.28(+3.87%)
Nov 10, 2021
7.560
7.190
7.230
892,287
-0.40(-5.24%)
Nov 09, 2021
7.060
7.860
7.060
7.630
2,177,027
+0.53(+7.46%)
Nov 08, 2021
7.020
7.130
6.880
7.100
810,379
+0.13(+1.87%)
Nov 05, 2021
6.930
7.110
6.785
6.970
1,241,600
-0.03(-0.43%)
Nov 04, 2021
7.200
7.290
6.880
7.000
729,842
-0.18(-2.51%)
Nov 03, 2021
7.100
7.277
6.900
7.180
913,175
+0.12(+1.70%)
Nov 02, 2021
7.020
7.110
6.850
7.060
684,640
-0.02(-0.28%)
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.