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
Oncosec Medical
(NQ:
ONCS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
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 30, 2020
3.790
3.810
3.560
3.790
202,800
-0.04(-1.04%)
Oct 29, 2020
3.650
3.950
3.620
3.830
524,399
+0.17(+4.64%)
Oct 28, 2020
3.650
3.740
3.400
3.660
166,158
+0.08(+2.23%)
Oct 27, 2020
3.410
3.680
3.350
3.580
297,460
+0.15(+4.37%)
Oct 26, 2020
3.610
3.710
3.380
3.430
147,990
-0.26(-7.05%)
Oct 23, 2020
3.760
3.760
3.600
3.690
60,100
+0.01(+0.27%)
Oct 22, 2020
3.820
3.830
3.640
3.680
40,967
-0.08(-2.13%)
Oct 21, 2020
4.020
4.080
3.760
3.760
124,863
-0.28(-6.93%)
Oct 20, 2020
4.160
4.200
3.940
4.040
177,323
-0.12(-2.88%)
Oct 19, 2020
4.010
4.240
3.900
4.160
272,386
+0.16(+4.00%)
Oct 16, 2020
3.940
4.050
3.920
4.000
106,800
+0.04(+1.01%)
Oct 15, 2020
3.960
4.150
3.820
3.960
148,664
-0.06(-1.49%)
Oct 14, 2020
3.890
4.200
3.850
4.020
269,320
+0.12(+3.08%)
Oct 13, 2020
3.630
3.920
3.580
3.900
236,911
+0.24(+6.56%)
Oct 12, 2020
3.600
3.720
3.530
3.660
105,024
+0.10(+2.81%)
Oct 09, 2020
3.700
3.810
3.560
3.560
114,100
-0.14(-3.78%)
Oct 08, 2020
3.750
3.850
3.620
3.700
110,592
-0.01(-0.27%)
Oct 07, 2020
3.540
3.850
3.540
3.710
195,011
+0.15(+4.21%)
Oct 06, 2020
3.760
3.876
3.525
3.560
171,820
-0.15(-4.04%)
Oct 05, 2020
3.410
3.840
3.410
3.710
274,828
+0.29(+8.48%)
Oct 02, 2020
3.330
3.490
3.300
3.420
93,400
+0.03(+0.88%)
Oct 01, 2020
3.370
3.490
3.270
3.390
85,791
+0.01(+0.30%)
Sep 30, 2020
3.330
3.470
3.250
3.380
80,942
+0.01(+0.30%)
Sep 29, 2020
3.640
3.660
3.160
3.370
308,625
-0.30(-8.17%)
Sep 28, 2020
3.810
3.910
3.600
3.670
112,306
-0.15(-3.93%)
Sep 25, 2020
3.760
3.900
3.640
3.820
114,100
+0.15(+4.09%)
Sep 24, 2020
3.920
3.920
3.640
3.670
108,715
-0.20(-5.17%)
Sep 23, 2020
4.320
4.360
3.790
3.870
209,482
-0.38(-8.94%)
Sep 22, 2020
4.060
4.390
4.060
4.250
179,087
+0.12(+2.91%)
Sep 21, 2020
4.400
4.400
4.000
4.130
198,482
-0.37(-8.22%)
Sep 18, 2020
4.260
4.500
4.090
4.500
391,000
+0.19(+4.41%)
Sep 17, 2020
4.000
4.650
3.950
4.310
773,270
+0.38(+9.67%)
Sep 16, 2020
3.420
3.990
3.360
3.930
303,031
+0.52(+15.25%)
Sep 15, 2020
3.400
3.515
3.300
3.410
185,102
-0.02(-0.58%)
Sep 14, 2020
3.250
3.760
3.230
3.430
552,705
+0.16(+4.89%)
Sep 11, 2020
3.340
3.350
3.100
3.270
148,200
-0.10(-2.97%)
Sep 10, 2020
3.420
3.480
3.340
3.370
73,875
-0.05(-1.46%)
Sep 09, 2020
3.450
3.550
3.410
3.420
80,179
+0.01(+0.29%)
Sep 08, 2020
3.360
3.490
3.360
3.410
66,111
-0.06(-1.73%)
Sep 04, 2020
3.380
3.610
3.060
3.470
228,100
+0.07(+2.06%)
Sep 03, 2020
3.570
3.570
3.310
3.400
140,449
-0.17(-4.76%)
Sep 02, 2020
3.490
3.610
3.350
3.570
139,239
+0.06(+1.71%)
Sep 01, 2020
3.490
3.630
3.280
3.510
227,881
-0.02(-0.57%)
Aug 31, 2020
3.350
3.620
3.270
3.530
164,062
+0.15(+4.44%)
Aug 28, 2020
3.440
3.470
3.330
3.380
89,500
-0.05(-1.46%)
Aug 27, 2020
3.690
3.790
3.230
3.430
515,854
-0.28(-7.55%)
Aug 26, 2020
3.890
3.900
3.580
3.710
181,791
-0.10(-2.62%)
Aug 25, 2020
3.760
3.940
3.680
3.810
174,530
-0.01(-0.26%)
Aug 24, 2020
4.240
4.290
3.770
3.820
432,476
-0.24(-5.91%)
Aug 21, 2020
3.840
4.150
3.800
4.060
254,200
+0.19(+4.91%)
Aug 20, 2020
3.900
3.990
3.820
3.870
147,234
-0.11(-2.76%)
Aug 19, 2020
4.210
4.210
3.930
3.980
161,786
-0.16(-3.86%)
Aug 18, 2020
3.920
4.160
3.860
4.140
237,316
+0.29(+7.53%)
Aug 17, 2020
3.410
3.950
3.410
3.850
534,912
-0.05(-1.28%)
Aug 14, 2020
4.180
4.180
3.810
3.900
313,900
-0.24(-5.80%)
Aug 13, 2020
4.140
4.170
3.990
4.140
200,900
+0.07(+1.72%)
Aug 12, 2020
4.240
4.290
3.930
4.070
257,187
-0.10(-2.40%)
Aug 11, 2020
4.530
5.400
4.130
4.170
3,051,420
-0.06(-1.42%)
Aug 10, 2020
3.960
4.280
3.710
4.230
307,844
+0.22(+5.49%)
Aug 07, 2020
4.200
4.400
3.920
4.010
242,800
-0.19(-4.52%)
Aug 06, 2020
4.250
4.320
4.130
4.200
90,725
-0.03(-0.71%)
Aug 05, 2020
4.330
4.430
4.200
4.230
145,701
-0.12(-2.76%)
Aug 04, 2020
4.440
4.580
4.300
4.350
237,613
-0.08(-1.81%)
Aug 03, 2020
4.180
4.540
4.110
4.430
390,007
+0.23(+5.48%)
Jul 31, 2020
4.370
4.440
4.100
4.200
459,400
-0.16(-3.67%)
Jul 30, 2020
4.640
4.680
4.290
4.360
469,961
-0.34(-7.23%)
Jul 29, 2020
3.830
4.890
3.300
4.700
1,406,817
+0.87(+22.72%)
Jul 28, 2020
3.320
3.950
3.130
3.830
850,284
+0.53(+16.06%)
Jul 27, 2020
3.350
3.440
2.990
3.300
608,586
+0.11(+3.45%)
Jul 24, 2020
3.220
3.260
3.040
3.190
126,300
-0.06(-1.85%)
Jul 23, 2020
3.480
3.590
3.230
3.250
201,210
-0.23(-6.61%)
Jul 22, 2020
3.320
3.550
3.220
3.480
324,248
+0.15(+4.50%)
Jul 21, 2020
3.720
3.850
3.200
3.330
560,237
-0.24(-6.72%)
Jul 20, 2020
3.410
3.850
3.100
3.570
703,373
+0.21(+6.25%)
Jul 17, 2020
2.980
3.380
2.909
3.360
394,400
+0.47(+16.26%)
Jul 16, 2020
3.260
3.280
2.730
2.890
227,870
-0.16(-5.25%)
Jul 15, 2020
3.270
3.600
2.690
3.050
760,454
-0.18(-5.57%)
Jul 14, 2020
2.630
3.480
2.280
3.230
1,151,986
+0.45(+16.19%)
Jul 13, 2020
2.090
2.850
2.040
2.780
2,907,444
+0.83(+42.56%)
Jul 10, 2020
1.980
1.990
1.910
1.950
60,500
-0.01(-0.51%)
Jul 09, 2020
1.990
2.000
1.890
1.960
57,709
-0.01(-0.51%)
Jul 08, 2020
1.970
2.010
1.940
1.970
52,267
+0.02(+1.03%)
Jul 07, 2020
1.950
2.030
1.900
1.950
67,904
-0.02(-1.02%)
Jul 06, 2020
1.940
2.020
1.840
1.970
221,142
+0.00(+0.00%)
Jul 02, 2020
1.990
1.990
1.890
1.970
141,900
-0.03(-1.50%)
Jul 01, 2020
2.030
2.070
1.950
2.000
179,698
-0.05(-2.44%)
Jun 30, 2020
2.070
2.200
1.970
2.050
340,539
-0.02(-0.97%)
Jun 29, 2020
1.970
2.200
1.920
2.070
249,664
+0.06(+2.99%)
Jun 26, 2020
1.990
2.020
1.910
2.010
147,700
+0.03(+1.52%)
Jun 25, 2020
2.010
2.080
1.960
1.980
76,390
-0.04(-1.98%)
Jun 24, 2020
2.000
2.060
1.910
2.020
79,177
+0.05(+2.54%)
Jun 23, 2020
2.040
2.060
1.930
1.970
101,539
-0.10(-4.83%)
Jun 22, 2020
2.110
2.120
1.900
2.070
191,883
-0.07(-3.27%)
Jun 19, 2020
2.210
2.230
2.090
2.140
99,600
-0.10(-4.46%)
Jun 18, 2020
2.200
2.390
2.100
2.240
337,328
+0.07(+3.23%)
Jun 17, 2020
2.120
2.270
2.050
2.170
214,610
+0.03(+1.40%)
Jun 16, 2020
2.110
2.160
2.080
2.140
68,385
+0.07(+3.38%)
Jun 15, 2020
1.980
2.110
1.980
2.070
103,029
-0.01(-0.48%)
Jun 12, 2020
1.990
2.130
1.978
2.080
175,100
+0.13(+6.67%)
Jun 11, 2020
2.180
2.200
1.910
1.950
486,795
-0.32(-14.10%)
Jun 10, 2020
2.180
2.340
2.100
2.270
295,967
-0.10(-4.22%)
Jun 09, 2020
2.400
2.640
2.240
2.370
675,724
+0.15(+6.76%)
Jun 08, 2020
2.150
2.270
2.090
2.220
140,659
+0.03(+1.37%)
Jun 05, 2020
2.240
2.310
1.990
2.190
499,900
-0.06(-2.67%)
Jun 04, 2020
2.350
2.360
2.200
2.250
105,164
-0.08(-3.43%)
Jun 03, 2020
2.400
2.430
2.280
2.330
109,215
-0.06(-2.51%)
Jun 02, 2020
2.280
2.400
2.200
2.390
109,290
+0.09(+3.91%)
Jun 01, 2020
2.210
2.290
2.100
2.300
275,780
+0.07(+3.14%)
May 29, 2020
2.360
2.429
2.200
2.230
149,100
-0.13(-5.51%)
May 28, 2020
2.320
2.450
2.280
2.360
86,180
+0.02(+0.85%)
May 27, 2020
2.610
2.660
2.140
2.340
283,341
-0.15(-6.02%)
May 26, 2020
2.390
2.570
2.360
2.490
263,433
+0.10(+4.18%)
May 22, 2020
2.400
2.460
2.350
2.390
144,400
-0.04(-1.65%)
May 21, 2020
2.250
2.530
2.240
2.430
331,213
+0.23(+10.45%)
May 20, 2020
2.180
2.230
2.050
2.200
250,277
-0.11(-4.76%)
May 19, 2020
2.130
2.450
2.030
2.310
2,340,933
+0.36(+18.46%)
May 18, 2020
1.870
2.030
1.780
1.950
460,229
+0.09(+5.12%)
May 15, 2020
1.910
2.000
1.795
1.855
164,400
-0.06(-3.39%)
May 14, 2020
1.930
2.060
1.820
1.920
393,831
-0.11(-5.42%)
May 13, 2020
1.810
2.220
1.700
2.030
1,162,824
+0.35(+20.83%)
May 12, 2020
1.600
1.830
1.510
1.680
283,378
+0.07(+4.35%)
May 11, 2020
1.690
1.710
1.610
1.610
297,910
-0.07(-4.17%)
May 08, 2020
1.690
1.730
1.643
1.680
56,000
+0.00(+0.00%)
May 07, 2020
1.670
1.750
1.650
1.680
68,460
+0.00(+0.00%)
May 06, 2020
1.770
1.850
1.610
1.680
241,162
+0.00(+0.00%)
May 05, 2020
1.690
1.740
1.590
1.680
150,240
+0.03(+1.82%)
May 04, 2020
1.640
1.740
1.550
1.650
157,742
+0.02(+1.23%)
May 01, 2020
1.760
1.790
1.610
1.630
74,100
-0.16(-8.94%)
Apr 30, 2020
1.800
1.840
1.700
1.790
44,161
-0.04(-2.19%)
Apr 29, 2020
1.750
1.850
1.730
1.830
156,279
+0.05(+2.81%)
Apr 28, 2020
1.650
1.830
1.600
1.780
213,612
+0.12(+7.23%)
Apr 27, 2020
1.720
1.750
1.630
1.660
117,116
-0.02(-1.19%)
Apr 24, 2020
1.620
1.710
1.600
1.680
95,400
+0.06(+3.70%)
Apr 23, 2020
1.600
1.640
1.600
1.620
57,480
+0.01(+0.62%)
Apr 22, 2020
1.630
1.690
1.570
1.610
136,202
+0.00(+0.00%)
Apr 21, 2020
1.580
1.640
1.490
1.610
323,097
+0.05(+3.21%)
Apr 20, 2020
1.550
1.600
1.530
1.560
76,785
+0.01(+0.65%)
Apr 17, 2020
1.560
1.630
1.530
1.550
112,900
+0.01(+0.65%)
Apr 16, 2020
1.510
1.600
1.500
1.540
169,391
+0.01(+0.65%)
Apr 15, 2020
1.550
1.560
1.460
1.530
95,283
-0.03(-1.92%)
Apr 14, 2020
1.470
1.850
1.450
1.560
476,387
+0.08(+5.41%)
Apr 13, 2020
1.470
1.540
1.450
1.480
105,482
+0.00(+0.00%)
Apr 09, 2020
1.590
1.590
1.460
1.480
198,300
-0.03(-1.99%)
Apr 08, 2020
1.510
1.525
1.400
1.510
310,846
+0.02(+1.34%)
Apr 07, 2020
1.450
1.550
1.400
1.490
475,631
-0.19(-11.31%)
Apr 06, 2020
2.300
2.300
1.490
1.680
2,141,135
-0.34(-16.83%)
Apr 03, 2020
1.830
2.080
1.750
2.020
1,085,800
-0.18(-8.18%)
Apr 02, 2020
1.700
2.540
1.610
2.200
4,621,134
+0.54(+32.53%)
Apr 01, 2020
1.240
1.660
1.200
1.660
458,465
+0.39(+30.71%)
Mar 31, 2020
1.290
1.290
1.220
1.270
23,464
+0.02(+1.60%)
Mar 30, 2020
1.310
1.313
1.215
1.250
44,992
-0.10(-7.41%)
Mar 27, 2020
1.270
1.390
1.230
1.350
77,200
+0.10(+8.00%)
Mar 26, 2020
1.290
1.350
1.240
1.250
89,983
+0.01(+0.81%)
Mar 25, 2020
1.240
1.270
1.150
1.240
34,827
+0.04(+3.33%)
Mar 24, 2020
1.250
1.290
1.045
1.200
47,854
-0.05(-4.00%)
Mar 23, 2020
1.310
1.330
1.200
1.250
23,380
-0.06(-4.58%)
Mar 20, 2020
1.280
1.360
1.250
1.310
36,800
+0.03(+2.34%)
Mar 19, 2020
1.170
1.280
1.120
1.280
43,661
+0.11(+9.40%)
Mar 18, 2020
1.280
1.280
1.110
1.170
41,364
-0.01(-0.85%)
Mar 17, 2020
1.210
1.270
1.039
1.180
86,622
-0.05(-4.07%)
Mar 16, 2020
1.400
1.400
1.175
1.230
65,457
-0.08(-6.11%)
Mar 13, 2020
1.300
1.340
1.280
1.310
40,700
-0.01(-0.76%)
Mar 12, 2020
1.370
1.370
1.210
1.320
65,660
-0.06(-4.13%)
Mar 11, 2020
1.480
1.480
1.350
1.377
88,500
-0.13(-8.81%)
Mar 10, 2020
1.570
1.580
1.360
1.510
132,370
-0.07(-4.43%)
Mar 09, 2020
1.590
1.630
1.520
1.580
67,784
-0.01(-0.63%)
Mar 06, 2020
1.510
1.630
1.510
1.590
106,700
+0.06(+3.92%)
Mar 05, 2020
1.500
1.540
1.490
1.530
51,808
+0.02(+1.32%)
Mar 04, 2020
1.550
1.550
1.440
1.510
153,078
-0.03(-1.95%)
Mar 03, 2020
1.550
1.560
1.470
1.540
61,490
+0.02(+1.32%)
Mar 02, 2020
1.430
1.590
1.410
1.520
188,180
+0.12(+8.57%)
Feb 28, 2020
1.410
1.410
1.350
1.400
81,400
-0.02(-1.41%)
Feb 27, 2020
1.440
1.480
1.310
1.420
170,295
-0.05(-3.40%)
Feb 26, 2020
1.590
1.620
1.450
1.470
98,887
-0.10(-6.37%)
Feb 25, 2020
1.610
1.641
1.540
1.570
144,654
-0.04(-2.48%)
Feb 24, 2020
1.750
1.760
1.580
1.610
147,335
-0.14(-8.00%)
Feb 21, 2020
1.820
1.870
1.750
1.750
60,700
-0.07(-3.85%)
Feb 20, 2020
1.870
1.870
1.780
1.820
94,562
+0.05(+2.82%)
Feb 19, 2020
1.890
1.890
1.770
1.770
84,369
-0.13(-6.84%)
Feb 18, 2020
1.820
1.860
1.750
1.900
75,029
+0.08(+4.40%)
Feb 14, 2020
1.820
1.850
1.810
1.820
78,000
+0.01(+0.55%)
Feb 13, 2020
1.870
1.900
1.750
1.810
146,143
-0.06(-3.21%)
Feb 12, 2020
1.930
1.932
1.870
1.870
63,567
-0.05(-2.60%)
Feb 11, 2020
2.050
2.050
1.880
1.920
68,543
-0.07(-3.52%)
Feb 10, 2020
1.880
2.020
1.880
1.990
160,141
+0.13(+6.99%)
Feb 07, 2020
2.160
2.290
1.820
1.860
552,100
-0.29(-13.49%)
Feb 06, 2020
2.160
2.200
2.100
2.150
61,463
-0.03(-1.38%)
Feb 05, 2020
2.180
2.277
2.112
2.180
112,148
+0.03(+1.40%)
Feb 04, 2020
2.050
2.220
2.050
2.150
110,950
+0.16(+8.04%)
Feb 03, 2020
2.000
2.060
1.980
1.990
43,059
+0.03(+1.53%)
Jan 31, 2020
1.960
2.000
1.930
1.960
44,900
+0.02(+1.03%)
Jan 30, 2020
2.030
2.060
1.920
1.940
59,638
-0.07(-3.48%)
Jan 29, 2020
2.110
2.120
1.990
2.010
76,618
-0.06(-2.90%)
Jan 28, 2020
2.060
2.120
1.990
2.070
109,994
-0.02(-0.96%)
Jan 27, 2020
1.850
2.300
1.820
2.090
547,903
+0.24(+12.97%)
Jan 24, 2020
1.930
1.980
1.810
1.850
80,500
-0.03(-1.60%)
Jan 23, 2020
2.010
2.010
1.870
1.880
48,659
-0.15(-7.39%)
Jan 22, 2020
2.040
2.090
1.970
2.030
42,794
-0.03(-1.46%)
Jan 21, 2020
2.110
2.138
2.010
2.060
43,005
-0.03(-1.44%)
Jan 17, 2020
2.080
2.100
2.020
2.090
57,500
+0.01(+0.48%)
Jan 16, 2020
2.000
2.100
1.950
2.080
87,906
+0.08(+4.00%)
Jan 15, 2020
2.020
2.030
1.940
2.000
72,601
+0.04(+2.04%)
Jan 14, 2020
2.000
2.090
1.950
1.960
200,219
+0.07(+3.70%)
Jan 13, 2020
2.000
2.000
1.880
1.890
53,782
-0.09(-4.55%)
Jan 10, 2020
1.940
2.030
1.930
1.980
87,300
+0.06(+3.13%)
Jan 09, 2020
1.860
1.920
1.850
1.920
51,424
+0.05(+2.67%)
Jan 08, 2020
1.860
1.890
1.850
1.870
31,409
-0.02(-1.06%)
Jan 07, 2020
1.870
1.890
1.850
1.890
36,639
+0.02(+1.07%)
Jan 06, 2020
1.860
1.910
1.850
1.870
20,230
+0.02(+1.08%)
Jan 03, 2020
1.850
1.890
1.840
1.850
20,800
-0.03(-1.60%)
Jan 02, 2020
1.870
1.950
1.840
1.880
53,768
+0.07(+3.87%)
Dec 31, 2019
1.760
1.930
1.760
1.810
105,300
+0.02(+1.12%)
Dec 30, 2019
1.850
1.990
1.770
1.790
166,725
-0.04(-2.19%)
Dec 27, 2019
1.760
1.830
1.760
1.830
49,500
+0.04(+2.23%)
Dec 26, 2019
1.800
1.820
1.780
1.790
64,635
+0.00(+0.00%)
Dec 24, 2019
1.710
1.820
1.710
1.790
54,700
+0.05(+2.87%)
Dec 23, 2019
1.760
1.820
1.700
1.740
153,197
+0.00(+0.00%)
Dec 20, 2019
1.820
2.000
1.730
1.740
233,400
-0.11(-5.95%)
Dec 19, 2019
1.890
1.900
1.820
1.850
52,665
-0.02(-1.07%)
Dec 18, 2019
1.820
1.950
1.820
1.870
101,705
+0.02(+0.81%)
Dec 17, 2019
1.860
1.940
1.800
1.855
128,108
-0.01(-0.27%)
Dec 16, 2019
2.000
2.047
1.850
1.860
149,598
-0.16(-7.92%)
Dec 13, 2019
2.320
2.430
1.950
2.020
338,700
-0.39(-16.18%)
Dec 12, 2019
2.500
2.500
2.360
2.410
155,999
-0.02(-0.82%)
Dec 11, 2019
2.500
2.500
2.330
2.430
148,700
-0.03(-1.22%)
Dec 10, 2019
2.500
2.500
2.320
2.460
148,652
+0.09(+3.80%)
Dec 09, 2019
2.320
2.430
2.300
2.370
264,795
+0.13(+5.80%)
Dec 06, 2019
2.220
2.270
2.220
2.240
104,900
+0.03(+1.36%)
Dec 05, 2019
2.150
2.250
2.150
2.210
67,815
+0.07(+3.27%)
Dec 04, 2019
2.190
2.200
2.110
2.140
58,435
-0.01(-0.47%)
Dec 03, 2019
2.140
2.150
2.030
2.150
34,730
+0.01(+0.47%)
Dec 02, 2019
2.120
2.200
2.090
2.140
52,412
+0.06(+2.88%)
Nov 29, 2019
2.000
2.180
1.990
2.080
43,800
+0.00(+0.00%)
Nov 27, 2019
1.960
2.090
1.880
2.080
71,700
+0.17(+8.90%)
Nov 26, 2019
1.940
1.960
1.850
1.910
93,813
-0.03(-1.55%)
Nov 25, 2019
2.000
2.000
1.930
1.940
43,203
-0.11(-5.37%)
Nov 22, 2019
2.020
2.050
1.901
2.050
41,700
+0.00(+0.00%)
Nov 21, 2019
2.030
2.050
1.990
2.050
24,775
+0.06(+3.02%)
Nov 20, 2019
2.040
2.090
1.990
1.990
42,459
-0.07(-3.40%)
Nov 19, 2019
1.890
2.060
1.890
2.060
37,750
+0.13(+6.74%)
Nov 18, 2019
1.860
1.940
1.850
1.930
35,131
+0.05(+2.66%)
Nov 15, 2019
1.910
1.980
1.800
1.880
51,800
-0.05(-2.59%)
Nov 14, 2019
1.930
1.990
1.930
1.930
40,049
-0.01(-0.52%)
Nov 13, 2019
2.060
2.070
1.930
1.940
114,914
-0.14(-6.73%)
Nov 12, 2019
2.140
2.166
2.050
2.080
62,685
-0.08(-3.70%)
Nov 11, 2019
2.180
2.200
2.130
2.160
33,405
-0.04(-1.82%)
Nov 08, 2019
2.100
2.220
2.100
2.200
69,700
+0.04(+1.85%)
Nov 07, 2019
2.100
2.170
2.100
2.160
29,190
+0.06(+2.86%)
Nov 06, 2019
2.170
2.170
2.070
2.100
71,119
-0.04(-1.87%)
Nov 05, 2019
2.250
2.450
2.140
2.140
153,422
-0.11(-4.89%)
Nov 04, 2019
2.160
2.300
2.100
2.250
95,595
+0.11(+5.14%)
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.