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
Athenex Inc
(NQ:
ATNX
)
0.2031
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 24, 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 31, 2022
0.1900
0.2000
0.1896
0.1920
750,760
-0.00(-0.52%)
Oct 28, 2022
0.1887
0.1939
0.1734
0.1930
1,462,528
+0.01(+5.81%)
Oct 27, 2022
0.2000
0.2000
0.1750
0.1824
1,350,118
-0.01(-4.55%)
Oct 26, 2022
0.1855
0.2001
0.1850
0.1911
1,414,614
+0.01(+4.77%)
Oct 25, 2022
0.1700
0.1895
0.1700
0.1824
731,010
+0.01(+5.92%)
Oct 24, 2022
0.1801
0.1850
0.1700
0.1722
1,086,538
-0.01(-5.38%)
Oct 21, 2022
0.1812
0.1890
0.1618
0.1820
2,591,897
+0.00(+0.44%)
Oct 20, 2022
0.1910
0.1949
0.1805
0.1812
988,147
-0.01(-5.18%)
Oct 19, 2022
0.2036
0.2101
0.1910
0.1911
1,237,274
-0.01(-6.32%)
Oct 18, 2022
0.2100
0.2354
0.1910
0.2040
1,340,062
-0.00(-0.34%)
Oct 17, 2022
0.1989
0.2099
0.1926
0.2047
1,243,603
+0.01(+4.97%)
Oct 14, 2022
0.2000
0.2100
0.1910
0.1950
980,320
-0.01(-3.61%)
Oct 13, 2022
0.2031
0.2100
0.2010
0.2023
709,832
-0.00(-0.10%)
Oct 12, 2022
0.2100
0.2145
0.2013
0.2025
1,140,367
-0.00(-1.03%)
Oct 11, 2022
0.2300
0.2300
0.2000
0.2046
1,830,508
-0.02(-9.31%)
Oct 10, 2022
0.2395
0.2400
0.2206
0.2256
1,019,429
-0.02(-6.35%)
Oct 07, 2022
0.2547
0.2550
0.2300
0.2409
1,149,281
-0.01(-5.16%)
Oct 06, 2022
0.2600
0.2699
0.2510
0.2540
834,191
-0.01(-5.19%)
Oct 05, 2022
0.2700
0.2800
0.2601
0.2679
714,534
-0.00(-0.96%)
Oct 04, 2022
0.2803
0.2938
0.2700
0.2705
986,008
-0.01(-3.08%)
Oct 03, 2022
0.2790
0.2800
0.2516
0.2791
608,866
+0.01(+3.60%)
Sep 30, 2022
0.2599
0.2830
0.2568
0.2694
655,759
+0.00(+0.56%)
Sep 29, 2022
0.2900
0.2860
0.2626
0.2679
965,737
-0.01(-5.20%)
Sep 28, 2022
0.2628
0.2894
0.2620
0.2826
1,010,958
+0.02(+6.64%)
Sep 27, 2022
0.2574
0.2700
0.2512
0.2650
931,258
+0.01(+2.44%)
Sep 26, 2022
0.2400
0.2588
0.2325
0.2587
1,140,594
+0.02(+7.34%)
Sep 23, 2022
0.2687
0.2737
0.2250
0.2410
2,705,954
-0.02(-7.31%)
Sep 22, 2022
0.3150
0.3150
0.2600
0.2600
2,782,512
-0.05(-15.86%)
Sep 21, 2022
0.3500
0.3527
0.3020
0.3090
1,558,497
-0.05(-12.98%)
Sep 20, 2022
0.3600
0.3650
0.3524
0.3551
1,202,356
-0.01(-2.74%)
Sep 19, 2022
0.4000
0.4100
0.3488
0.3651
2,645,565
-0.04(-10.65%)
Sep 16, 2022
0.4463
0.4463
0.4086
0.4086
978,558
-0.04(-8.45%)
Sep 15, 2022
0.4400
0.4499
0.4240
0.4463
838,015
+0.01(+1.64%)
Sep 14, 2022
0.4419
0.4493
0.4354
0.4391
695,327
-0.01(-2.40%)
Sep 13, 2022
0.4500
0.4541
0.4400
0.4499
723,979
-0.00(-0.57%)
Sep 12, 2022
0.4520
0.4700
0.4510
0.4525
1,082,954
-0.01(-2.37%)
Sep 09, 2022
0.4450
0.4700
0.4410
0.4635
995,889
+0.02(+5.34%)
Sep 08, 2022
0.4400
0.4499
0.4320
0.4400
637,742
-0.00(-0.48%)
Sep 07, 2022
0.4384
0.4460
0.4317
0.4421
307,510
+0.00(+0.25%)
Sep 06, 2022
0.4600
0.4600
0.4400
0.4410
807,939
-0.03(-5.97%)
Sep 02, 2022
0.4600
0.4798
0.4403
0.4690
989,804
+0.02(+3.88%)
Sep 01, 2022
0.4700
0.4725
0.4359
0.4515
1,130,693
-0.03(-5.84%)
Aug 31, 2022
0.4600
0.4799
0.4404
0.4795
1,484,490
+0.03(+7.13%)
Aug 30, 2022
0.4673
0.4673
0.4418
0.4476
714,593
-0.01(-3.05%)
Aug 29, 2022
0.4600
0.4702
0.4510
0.4617
645,701
-0.01(-2.51%)
Aug 26, 2022
0.4800
0.4812
0.4612
0.4736
926,320
-0.02(-3.72%)
Aug 25, 2022
0.4660
0.4990
0.4600
0.4919
1,424,801
+0.02(+5.11%)
Aug 24, 2022
0.4759
0.4839
0.4505
0.4680
1,323,229
+0.00(+0.62%)
Aug 23, 2022
0.4375
0.4663
0.4350
0.4651
1,224,853
+0.02(+4.54%)
Aug 22, 2022
0.4285
0.4495
0.4112
0.4449
2,894,937
-0.01(-2.56%)
Aug 19, 2022
0.4900
0.4900
0.4501
0.4566
2,540,449
-0.04(-7.27%)
Aug 18, 2022
0.4950
0.5050
0.4815
0.4924
1,512,996
-0.01(-1.52%)
Aug 17, 2022
0.5200
0.5200
0.4700
0.5000
3,415,580
-0.02(-3.88%)
Aug 16, 2022
0.5400
0.5400
0.5130
0.5202
2,363,684
-0.02(-2.98%)
Aug 15, 2022
0.5500
0.5500
0.5160
0.5362
2,945,492
+0.02(+3.12%)
Aug 12, 2022
0.5500
0.5650
0.5151
0.5200
6,183,789
-0.02(-3.33%)
Aug 11, 2022
0.6000
0.6191
0.5191
0.5379
24,694,654
-0.57(-51.54%)
Aug 10, 2022
1.100
1.150
1.060
1.110
2,874,540
+0.01(+0.91%)
Aug 09, 2022
1.100
1.190
1.020
1.100
2,772,919
+0.00(+0.00%)
Aug 08, 2022
0.9400
1.140
0.9000
1.100
4,793,520
+0.15(+15.18%)
Aug 05, 2022
0.9624
0.9959
0.8404
0.9550
13,751,524
+0.33(+51.61%)
Aug 04, 2022
0.5800
0.6600
0.5800
0.6299
6,487,068
+0.05(+8.49%)
Aug 03, 2022
0.5500
0.6234
0.5300
0.5806
522,237
+0.04(+7.52%)
Aug 02, 2022
0.5200
0.5500
0.5100
0.5400
443,282
+0.03(+6.24%)
Aug 01, 2022
0.5300
0.5300
0.4950
0.5083
259,827
+0.00(+0.26%)
Jul 29, 2022
0.5189
0.5399
0.5001
0.5070
200,128
-0.02(-3.35%)
Jul 28, 2022
0.5300
0.5353
0.4900
0.5246
537,892
-0.01(-2.33%)
Jul 27, 2022
0.5600
0.5900
0.5162
0.5371
472,369
-0.03(-5.77%)
Jul 26, 2022
0.6290
0.6356
0.5640
0.5700
391,487
-0.05(-7.66%)
Jul 25, 2022
0.6600
0.7300
0.6000
0.6173
502,124
-0.02(-3.82%)
Jul 22, 2022
0.6800
0.6900
0.6320
0.6418
162,882
-0.04(-5.27%)
Jul 21, 2022
0.6900
0.7000
0.6519
0.6775
349,414
+0.01(+1.80%)
Jul 20, 2022
0.6291
0.6800
0.6200
0.6655
368,066
+0.04(+5.79%)
Jul 19, 2022
0.6161
0.6454
0.5978
0.6291
312,265
+0.02(+3.13%)
Jul 18, 2022
0.5900
0.6200
0.5800
0.6100
254,386
+0.02(+2.78%)
Jul 15, 2022
0.5900
0.6199
0.5609
0.5935
539,052
+0.01(+1.71%)
Jul 14, 2022
0.5500
0.6193
0.5418
0.5835
418,371
+0.02(+3.46%)
Jul 13, 2022
0.5700
0.5760
0.5301
0.5640
424,972
-0.01(-1.05%)
Jul 12, 2022
0.5000
0.5985
0.4761
0.5700
891,914
+0.06(+12.34%)
Jul 11, 2022
0.5582
0.5582
0.5050
0.5074
736,886
-0.05(-9.00%)
Jul 08, 2022
0.5273
0.5655
0.5273
0.5576
783,561
+0.02(+4.62%)
Jul 07, 2022
0.4800
0.5400
0.4779
0.5330
863,148
+0.05(+11.20%)
Jul 06, 2022
0.4804
0.5000
0.4678
0.4793
472,343
-0.01(-1.58%)
Jul 05, 2022
0.4200
0.5170
0.4229
0.4870
1,834,705
+0.05(+12.47%)
Jul 01, 2022
0.4252
0.4400
0.4094
0.4330
494,961
+0.02(+5.76%)
Jun 30, 2022
0.4100
0.4394
0.4051
0.4094
1,021,732
-0.01(-2.48%)
Jun 29, 2022
0.4521
0.4755
0.4112
0.4198
4,909,589
-0.04(-8.14%)
Jun 28, 2022
0.4880
0.4880
0.4503
0.4570
560,163
-0.02(-3.79%)
Jun 27, 2022
0.5200
0.5294
0.4700
0.4750
1,251,690
-0.03(-5.00%)
Jun 24, 2022
0.5489
0.5793
0.4900
0.5000
13,847,824
-0.04(-7.41%)
Jun 23, 2022
0.5200
0.5515
0.5000
0.5400
1,994,155
+0.01(+2.25%)
Jun 22, 2022
0.4900
0.5776
0.4876
0.5281
1,882,131
-0.00(-0.04%)
Jun 21, 2022
0.4900
0.5450
0.4815
0.5283
923,377
+0.04(+8.24%)
Jun 17, 2022
0.4810
0.5105
0.4603
0.4881
943,805
+0.00(+0.93%)
Jun 16, 2022
0.4911
0.4911
0.4500
0.4836
509,094
-0.01(-1.43%)
Jun 15, 2022
0.4700
0.5000
0.4534
0.4906
610,482
+0.04(+8.06%)
Jun 14, 2022
0.4600
0.4800
0.4501
0.4540
497,272
-0.02(-3.63%)
Jun 13, 2022
0.4900
0.4989
0.4400
0.4711
937,167
-0.03(-5.80%)
Jun 10, 2022
0.5669
0.5898
0.5000
0.5001
741,354
-0.09(-15.24%)
Jun 09, 2022
0.5544
0.6000
0.5304
0.5900
832,104
+0.03(+4.96%)
Jun 08, 2022
0.5600
0.6271
0.5361
0.5621
1,092,950
-0.00(-0.23%)
Jun 07, 2022
0.5000
0.5799
0.4950
0.5634
1,516,082
+0.03(+6.30%)
Jun 06, 2022
0.4855
0.5600
0.4855
0.5300
1,535,968
+0.04(+7.37%)
Jun 03, 2022
0.4398
0.5000
0.4323
0.4936
1,094,122
+0.06(+14.18%)
Jun 02, 2022
0.4480
0.4492
0.4210
0.4323
745,095
-0.01(-2.04%)
Jun 01, 2022
0.4700
0.5000
0.4400
0.4413
1,029,736
-0.04(-7.81%)
May 31, 2022
0.4900
0.5000
0.4746
0.4787
727,590
-0.02(-3.16%)
May 27, 2022
0.4940
0.5003
0.4700
0.4943
652,874
+0.00(+0.57%)
May 26, 2022
0.4953
0.5000
0.4750
0.4915
731,828
-0.01(-1.31%)
May 25, 2022
0.5000
0.5126
0.4836
0.4980
883,259
-0.00(-0.50%)
May 24, 2022
0.4753
0.5200
0.4501
0.5005
921,188
+0.02(+4.42%)
May 23, 2022
0.5000
0.5000
0.4550
0.4793
407,158
-0.00(-0.85%)
May 20, 2022
0.5123
0.5200
0.4600
0.4834
638,574
-0.01(-2.17%)
May 19, 2022
0.4600
0.5500
0.4400
0.4941
1,001,592
+0.04(+9.48%)
May 18, 2022
0.4900
0.4904
0.4500
0.4513
505,789
-0.05(-9.85%)
May 17, 2022
0.4854
0.5040
0.4794
0.5006
607,726
+0.03(+6.28%)
May 16, 2022
0.4500
0.5150
0.4507
0.4710
1,700,091
-0.00(-0.55%)
May 13, 2022
0.5000
0.5121
0.4674
0.4736
792,854
-0.03(-5.30%)
May 12, 2022
0.4892
0.5001
0.4701
0.5001
371,472
+0.00(+0.50%)
May 11, 2022
0.5200
0.5223
0.4529
0.4976
672,888
-0.01(-2.41%)
May 10, 2022
0.4500
0.5350
0.4523
0.5099
649,445
+0.04(+9.35%)
May 09, 2022
0.4719
0.4863
0.4329
0.4663
755,378
-0.02(-3.82%)
May 06, 2022
0.5250
0.5265
0.4800
0.4848
768,803
-0.04(-6.91%)
May 05, 2022
0.5300
0.5440
0.5100
0.5208
559,331
-0.03(-5.21%)
May 04, 2022
0.5500
0.5723
0.5000
0.5494
812,437
-0.01(-1.86%)
May 03, 2022
0.5200
0.6400
0.5050
0.5598
2,465,847
+0.06(+11.40%)
May 02, 2022
0.4600
0.5090
0.4585
0.5025
794,881
+0.02(+4.69%)
Apr 29, 2022
0.5000
0.5298
0.4800
0.4800
702,177
-0.03(-6.65%)
Apr 28, 2022
0.5200
0.5400
0.4801
0.5142
836,185
-0.01(-1.15%)
Apr 27, 2022
0.5392
0.5454
0.5200
0.5202
517,965
-0.03(-4.71%)
Apr 26, 2022
0.5955
0.6284
0.5380
0.5459
687,653
-0.05(-8.82%)
Apr 25, 2022
0.6200
0.6230
0.5829
0.5987
596,053
-0.01(-2.43%)
Apr 22, 2022
0.6178
0.6664
0.6030
0.6136
654,183
-0.03(-4.42%)
Apr 21, 2022
0.6500
0.6940
0.6030
0.6420
1,219,413
+0.00(+0.33%)
Apr 20, 2022
0.6800
0.6864
0.6349
0.6399
1,080,311
-0.04(-6.05%)
Apr 19, 2022
0.6601
0.6900
0.6601
0.6811
608,842
+0.02(+2.31%)
Apr 18, 2022
0.7700
0.7829
0.6622
0.6657
889,002
-0.11(-13.75%)
Apr 14, 2022
0.7402
0.8400
0.7400
0.7718
859,474
+0.03(+4.65%)
Apr 13, 2022
0.6865
0.7698
0.6800
0.7375
1,057,840
+0.05(+6.78%)
Apr 12, 2022
0.6999
0.7086
0.6600
0.6907
791,140
-0.03(-3.94%)
Apr 11, 2022
0.7500
0.7600
0.6599
0.7190
856,157
-0.03(-4.39%)
Apr 08, 2022
0.8305
0.8376
0.7500
0.7520
862,931
-0.08(-9.45%)
Apr 07, 2022
0.8416
0.8607
0.8300
0.8305
536,151
-0.01(-0.73%)
Apr 06, 2022
0.8699
0.8700
0.8301
0.8366
414,865
-0.03(-3.32%)
Apr 05, 2022
0.8993
0.9150
0.8529
0.8653
276,376
-0.04(-4.81%)
Apr 04, 2022
0.8500
0.9190
0.8500
0.9090
696,230
+0.06(+7.14%)
Apr 01, 2022
0.9000
0.9834
0.8366
0.8484
1,048,672
+0.02(+2.28%)
Mar 31, 2022
0.8700
0.8798
0.8130
0.8295
576,628
-0.03(-3.71%)
Mar 30, 2022
0.8800
0.9115
0.8500
0.8615
350,725
-0.03(-3.46%)
Mar 29, 2022
0.8597
0.9100
0.8597
0.8924
555,032
+0.04(+4.51%)
Mar 28, 2022
0.9030
0.9481
0.8300
0.8539
943,234
-0.05(-5.52%)
Mar 25, 2022
0.9900
1.010
0.9001
0.9038
779,879
-0.10(-9.61%)
Mar 24, 2022
1.000
1.200
0.9887
0.9999
1,793,731
+0.02(+2.10%)
Mar 23, 2022
0.9700
1.000
0.9400
0.9793
723,249
-0.01(-1.31%)
Mar 22, 2022
0.9202
1.010
0.9100
0.9923
1,337,301
+0.07(+7.15%)
Mar 21, 2022
0.8800
0.9326
0.8700
0.9261
1,086,012
-0.02(-2.52%)
Mar 18, 2022
0.9400
0.9900
0.8800
0.9500
1,619,488
-0.01(-1.11%)
Mar 17, 2022
0.9200
1.010
0.8903
0.9607
944,803
+0.00(+0.07%)
Mar 16, 2022
0.8605
0.9600
0.8422
0.9600
726,729
+0.10(+12.28%)
Mar 15, 2022
0.8500
0.8800
0.8310
0.8550
386,746
+0.01(+1.42%)
Mar 14, 2022
0.9162
0.9162
0.8300
0.8430
529,594
-0.05(-5.60%)
Mar 11, 2022
0.9393
0.9406
0.8832
0.8930
600,655
-0.03(-3.52%)
Mar 10, 2022
0.9800
0.9900
0.9187
0.9256
500,671
-0.07(-7.44%)
Mar 09, 2022
0.8900
1.020
0.8855
1.000
841,189
+0.11(+12.41%)
Mar 08, 2022
0.8334
0.9439
0.8001
0.8896
628,136
+0.04(+4.66%)
Mar 07, 2022
0.8157
0.8549
0.7800
0.8500
643,020
+0.03(+3.66%)
Mar 04, 2022
0.9400
0.9700
0.8060
0.8200
1,414,207
-0.15(-15.19%)
Mar 03, 2022
0.8600
1.120
0.8243
0.9669
4,487,167
+0.13(+15.16%)
Mar 02, 2022
0.8100
0.8558
0.8072
0.8396
564,864
+0.02(+2.39%)
Mar 01, 2022
0.8080
0.8571
0.8058
0.8200
627,686
+0.02(+1.91%)
Feb 28, 2022
0.8243
0.8600
0.8046
0.8046
867,712
-0.06(-6.97%)
Feb 25, 2022
0.8056
0.8700
0.8100
0.8649
482,131
+0.06(+7.31%)
Feb 24, 2022
0.7500
0.8205
0.7276
0.8060
699,307
+0.02(+2.32%)
Feb 23, 2022
0.8415
0.8799
0.7820
0.7877
761,867
-0.04(-5.10%)
Feb 22, 2022
0.8000
0.8526
0.7749
0.8300
817,831
+0.04(+4.53%)
Feb 18, 2022
0.7940
0
-0.03(-3.47%)
Feb 17, 2022
0.8500
0.8656
0.8217
0.8225
547,425
-0.02(-2.86%)
Feb 16, 2022
0.8700
0.8799
0.8200
0.8467
492,261
-0.01(-0.97%)
Feb 15, 2022
0.8100
0.8900
0.8150
0.8550
755,111
+0.05(+6.83%)
Feb 14, 2022
0.8700
0.8715
0.8000
0.8003
396,820
-0.06(-6.74%)
Feb 11, 2022
0.9205
0.9400
0.8500
0.8581
862,647
-0.06(-6.78%)
Feb 10, 2022
0.9200
0.9939
0.9100
0.9205
1,008,160
-0.02(-2.25%)
Feb 09, 2022
0.9100
0.9500
0.9015
0.9417
723,038
+0.03(+3.73%)
Feb 08, 2022
0.9433
0.9571
0.8956
0.9078
665,231
-0.05(-4.97%)
Feb 07, 2022
0.9189
0.9920
0.9189
0.9553
429,599
+0.02(+2.67%)
Feb 04, 2022
0.9300
0.9600
0.9001
0.9305
790,123
-0.02(-2.58%)
Feb 03, 2022
1.000
0.9550
0.9551
477,836
-0.06(-6.36%)
Feb 02, 2022
1.070
1.070
0.9600
1.020
395,589
-0.05(-4.67%)
Feb 01, 2022
1.030
1.090
0.9950
1.070
516,798
+0.05(+4.90%)
Jan 31, 2022
0.9555
1.020
430,839
+0.06(+6.25%)
Jan 28, 2022
0.9402
0.9850
0.9000
0.9600
1,141,498
+0.02(+1.67%)
Jan 27, 2022
1.030
1.030
0.9301
0.9442
936,220
-0.07(-6.51%)
Jan 26, 2022
1.110
1.120
1.002
1.010
772,121
-0.06(-5.61%)
Jan 25, 2022
1.030
1.100
1.000
1.070
605,917
+0.04(+3.88%)
Jan 24, 2022
1.000
1.050
0.9002
1.030
1,233,519
+0.03(+3.00%)
Jan 21, 2022
1.050
1.060
1.000
1.000
897,335
-0.06(-5.66%)
Jan 20, 2022
1.110
1.150
1.060
1.060
672,878
-0.03(-2.75%)
Jan 19, 2022
1.080
1.150
1.070
1.090
894,309
+0.03(+2.83%)
Jan 18, 2022
1.120
1.120
1.060
1.060
557,057
-0.07(-6.19%)
Jan 14, 2022
1.130
0
+0.07(+6.60%)
Jan 13, 2022
1.140
1.170
1.060
1.060
1,262,225
-0.08(-7.02%)
Jan 12, 2022
1.300
1.305
1.140
1.140
1,606,341
-0.09(-7.32%)
Jan 11, 2022
1.250
1.310
1.210
1.230
874,953
-0.01(-0.81%)
Jan 10, 2022
1.250
1.260
1.200
1.240
692,615
-0.03(-2.36%)
Jan 07, 2022
1.340
1.360
1.250
1.270
1,207,387
-0.05(-3.79%)
Jan 06, 2022
1.370
1.410
1.310
1.320
646,073
-0.04(-2.94%)
Jan 05, 2022
1.500
1.500
1.340
1.360
752,033
-0.13(-8.72%)
Jan 04, 2022
1.610
1.660
1.455
1.490
797,661
-0.10(-6.29%)
Jan 03, 2022
1.390
1.610
1.360
1.590
1,181,558
+0.23(+16.91%)
Dec 31, 2021
1.500
1.500
1.360
1.360
1,243,490
-0.14(-9.33%)
Dec 30, 2021
1.400
1.540
1.390
1.500
1,493,334
+0.08(+5.63%)
Dec 29, 2021
1.450
1.450
1.360
1.420
685,119
-0.02(-1.39%)
Dec 28, 2021
1.480
1.510
1.440
1.440
661,304
-0.06(-4.00%)
Dec 27, 2021
1.510
1.530
1.480
1.500
793,516
-0.03(-1.96%)
Dec 23, 2021
1.490
1.550
1.480
1.530
642,173
+0.03(+2.00%)
Dec 22, 2021
1.540
1.541
1.470
1.500
591,864
-0.05(-3.23%)
Dec 21, 2021
1.590
1.590
1.540
1.550
840,528
-0.03(-1.90%)
Dec 20, 2021
1.520
1.590
1.470
1.580
733,030
+0.01(+0.64%)
Dec 17, 2021
1.460
1.610
1.400
1.570
1,624,538
+0.09(+6.08%)
Dec 16, 2021
1.470
1.530
1.450
1.480
776,289
+0.03(+2.07%)
Dec 15, 2021
1.430
1.470
1.360
1.450
1,638,189
+0.02(+1.40%)
Dec 14, 2021
1.470
1.475
1.410
1.430
743,143
-0.06(-4.03%)
Dec 13, 2021
1.550
1.570
1.460
1.490
868,829
-0.04(-2.61%)
Dec 10, 2021
1.600
1.630
1.530
1.530
826,518
-0.07(-4.38%)
Dec 09, 2021
1.680
1.730
1.590
1.600
956,739
-0.10(-5.88%)
Dec 08, 2021
1.700
1.740
1.635
1.700
761,452
+0.03(+1.80%)
Dec 07, 2021
1.600
1.720
1.590
1.670
976,716
+0.09(+5.70%)
Dec 06, 2021
1.570
1.630
1.520
1.580
1,752,439
-0.01(-0.63%)
Dec 03, 2021
1.700
1.700
1.580
1.590
739,504
-0.10(-5.92%)
Dec 02, 2021
1.700
1.710
1.620
1.690
886,719
+0.00(+0.00%)
Dec 01, 2021
1.810
1.850
1.670
1.690
1,226,930
-0.08(-4.52%)
Nov 30, 2021
1.720
1.845
1.720
1.770
2,401,300
-0.01(-0.56%)
Nov 29, 2021
1.830
1.830
1.740
1.780
909,018
-0.03(-1.66%)
Nov 26, 2021
1.780
1.840
1.720
1.810
584,877
-0.04(-2.16%)
Nov 24, 2021
1.850
1.880
1.790
1.850
606,333
-0.01(-0.54%)
Nov 23, 2021
1.860
1.880
1.700
1.860
1,413,339
-0.03(-1.59%)
Nov 22, 2021
1.950
1.950
1.740
1.890
1,928,012
-0.02(-1.05%)
Nov 19, 2021
1.870
1.940
1.870
1.910
1,524,259
+0.04(+2.14%)
Nov 18, 2021
2.080
1.880
1.860
1.870
1,725,519
-0.18(-8.78%)
Nov 17, 2021
2.030
2.060
2.010
2.050
976,936
-0.01(-0.49%)
Nov 16, 2021
2.080
2.150
2.000
2.060
1,880,212
-0.04(-1.90%)
Nov 15, 2021
2.110
2.150
2.065
2.100
1,436,326
+0.04(+1.94%)
Nov 12, 2021
2.060
2.100
2.040
2.060
1,027,355
-0.02(-0.96%)
Nov 11, 2021
2.110
2.130
2.020
2.080
1,426,482
-0.04(-1.89%)
Nov 10, 2021
2.200
2.120
1,616,763
-0.11(-4.93%)
Nov 09, 2021
2.370
2.385
2.215
2.230
2,329,467
-0.17(-7.08%)
Nov 08, 2021
2.410
2.430
2.365
2.400
1,620,814
-0.03(-1.23%)
Nov 05, 2021
2.480
2.510
2.400
2.430
1,258,092
-0.08(-3.19%)
Nov 04, 2021
2.680
2.890
2.410
2.510
2,394,974
-0.18(-6.69%)
Nov 03, 2021
2.600
2.720
2.560
2.690
967,997
+0.04(+1.51%)
Nov 02, 2021
2.600
2.650
2.440
2.650
1,517,912
+0.04(+1.53%)
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.