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
China Pharma Holdings
(NY:
CPHI
)
0.2498
-0.0081 (-3.14%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2022
1.400
1.400
1.111
1.207
146,391
+0.01(+0.42%)
Nov 29, 2022
1.118
1.220
1.050
1.202
137,573
+0.07(+6.65%)
Nov 28, 2022
1.109
1.150
1.021
1.127
10,101
+0.07(+6.82%)
Nov 25, 2022
1.144
1.149
1.000
1.055
20,942
+0.01(+0.67%)
Nov 23, 2022
1.029
1.060
0.9900
1.048
10,803
+0.03(+3.25%)
Nov 22, 2022
0.9320
1.020
0.9320
1.015
16,572
+0.07(+6.95%)
Nov 21, 2022
1.066
1.087
0.9030
0.9490
41,028
-0.11(-10.13%)
Nov 18, 2022
1.182
1.190
1.016
1.056
32,428
-0.10(-8.49%)
Nov 17, 2022
1.085
1.169
1.085
1.154
6,607
-0.01(-0.69%)
Nov 16, 2022
1.260
1.260
1.115
1.162
6,455
-0.04(-3.17%)
Nov 15, 2022
1.200
1.255
1.173
1.200
11,852
+0.05(+4.35%)
Nov 14, 2022
1.104
1.186
1.104
1.150
7,336
-0.04(-3.04%)
Nov 11, 2022
1.200
1.230
1.104
1.186
14,942
+0.07(+6.08%)
Nov 10, 2022
1.117
1.250
1.117
1.118
15,085
+0.05(+5.08%)
Nov 09, 2022
1.140
1.227
1.064
1.064
24,902
-0.09(-7.56%)
Nov 08, 2022
1.100
1.200
1.100
1.151
12,019
+0.00(+0.09%)
Nov 07, 2022
1.208
1.236
1.120
1.150
20,137
-0.04(-3.20%)
Nov 04, 2022
1.200
1.250
1.112
1.188
5,867
-0.01(-1.00%)
Nov 03, 2022
1.200
1.255
1.147
1.200
24,318
-0.04(-3.23%)
Nov 02, 2022
1.290
1.290
1.235
1.240
5,209
-0.02(-1.27%)
Nov 01, 2022
1.310
1.310
1.214
1.256
22,020
+0.01(+0.40%)
Oct 31, 2022
1.225
1.325
1.211
1.251
16,346
-0.06(-4.50%)
Oct 28, 2022
1.250
1.319
1.240
1.310
13,299
-0.00(-0.30%)
Oct 27, 2022
1.309
1.350
1.250
1.314
19,324
+0.00(+0.15%)
Oct 26, 2022
1.365
1.395
1.301
1.312
18,493
-0.05(-3.88%)
Oct 25, 2022
1.289
1.365
1.289
1.365
8,825
+0.06(+5.00%)
Oct 24, 2022
1.400
1.400
1.300
1.300
49,836
-0.09(-6.47%)
Oct 21, 2022
1.410
1.427
1.335
1.390
19,989
-0.06(-4.40%)
Oct 20, 2022
1.480
1.509
1.360
1.454
50,190
-0.07(-4.72%)
Oct 19, 2022
1.348
1.535
1.280
1.526
125,389
+0.26(+20.16%)
Oct 18, 2022
1.335
1.350
1.270
1.270
19,056
-0.05(-3.93%)
Oct 17, 2022
1.315
1.323
1.301
1.322
8,176
+0.01(+0.92%)
Oct 14, 2022
1.334
1.375
1.300
1.310
25,236
-0.06(-4.73%)
Oct 13, 2022
1.450
1.500
1.320
1.375
83,936
+0.04(+3.38%)
Oct 12, 2022
1.365
1.550
1.315
1.330
75,259
+0.01(+0.76%)
Oct 11, 2022
1.301
1.415
1.300
1.320
8,303
+0.02(+1.54%)
Oct 10, 2022
1.415
1.415
1.300
1.300
10,248
-0.05(-3.42%)
Oct 07, 2022
1.436
1.495
1.329
1.346
17,052
-0.09(-6.27%)
Oct 06, 2022
1.440
1.540
1.414
1.436
22,725
-0.00(-0.28%)
Oct 05, 2022
1.503
1.536
1.410
1.440
12,850
-0.02(-1.50%)
Oct 04, 2022
1.400
1.590
1.401
1.462
21,351
+0.06(+4.43%)
Oct 03, 2022
1.367
1.474
1.320
1.400
15,517
+0.10(+7.69%)
Sep 30, 2022
1.400
1.446
1.300
1.300
6,698
-0.10(-7.01%)
Sep 29, 2022
1.491
1.491
1.370
1.398
5,838
+0.01(+0.58%)
Sep 28, 2022
1.480
1.480
1.376
1.390
12,671
-0.11(-7.33%)
Sep 27, 2022
1.300
1.600
1.300
1.500
76,326
+0.19(+14.50%)
Sep 26, 2022
1.480
1.480
1.310
1.310
18,419
-0.10(-7.03%)
Sep 23, 2022
1.470
1.534
1.345
1.409
14,780
-0.02(-1.47%)
Sep 22, 2022
1.500
1.544
1.330
1.430
38,371
-0.11(-7.38%)
Sep 21, 2022
1.540
1.671
1.470
1.544
35,013
+0.02(+1.18%)
Sep 20, 2022
1.860
1.860
1.503
1.526
9,162
-0.07(-4.45%)
Sep 19, 2022
1.551
1.692
1.540
1.597
17,220
-0.06(-3.56%)
Sep 16, 2022
1.700
1.769
1.611
1.656
10,584
-0.09(-5.37%)
Sep 15, 2022
1.750
1.831
1.750
1.750
5,446
-0.02(-1.13%)
Sep 14, 2022
1.880
1.880
1.752
1.770
15,270
-0.04(-2.21%)
Sep 13, 2022
1.875
1.897
1.810
1.810
10,542
-0.06(-3.36%)
Sep 12, 2022
1.921
1.952
1.870
1.873
5,941
-0.05(-2.40%)
Sep 09, 2022
1.850
1.949
1.800
1.919
18,909
+0.10(+5.50%)
Sep 08, 2022
1.800
1.835
1.750
1.819
6,749
-0.00(-0.05%)
Sep 07, 2022
1.809
1.859
1.808
1.820
8,889
-0.02(-0.98%)
Sep 06, 2022
1.846
1.900
1.820
1.838
4,319
-0.01(-0.43%)
Sep 02, 2022
1.932
2.000
1.820
1.846
4,749
+0.03(+1.43%)
Sep 01, 2022
1.950
1.950
1.820
1.820
12,145
-0.13(-6.76%)
Aug 31, 2022
1.855
2.035
1.855
1.952
10,073
+0.04(+2.09%)
Aug 30, 2022
1.996
2.029
1.815
1.912
5,481
-0.02(-0.98%)
Aug 29, 2022
1.923
2.009
1.815
1.931
9,857
+0.03(+1.47%)
Aug 26, 2022
1.999
2.050
1.900
1.903
15,056
-0.09(-4.75%)
Aug 25, 2022
2.019
2.025
1.911
1.998
23,805
+0.02(+0.91%)
Aug 24, 2022
2.054
2.054
1.952
1.980
10,241
+0.03(+1.43%)
Aug 23, 2022
2.012
2.189
1.950
1.952
44,325
-0.12(-5.88%)
Aug 22, 2022
2.200
2.200
2.011
2.074
56,067
-0.10(-4.60%)
Aug 19, 2022
2.103
2.197
2.103
2.174
7,474
-0.03(-1.18%)
Aug 18, 2022
2.200
2.263
2.050
2.200
13,742
+0.01(+0.32%)
Aug 17, 2022
2.270
2.359
2.120
2.193
15,879
-0.06(-2.58%)
Aug 16, 2022
2.369
2.375
2.250
2.251
18,549
-0.12(-5.02%)
Aug 15, 2022
2.364
2.396
2.200
2.370
16,623
+0.04(+1.50%)
Aug 12, 2022
2.300
2.386
2.206
2.335
11,142
-0.02(-0.64%)
Aug 11, 2022
2.500
2.500
2.300
2.350
63,109
-0.13(-5.39%)
Aug 10, 2022
2.300
2.529
2.300
2.484
40,200
+0.18(+7.95%)
Aug 09, 2022
2.300
2.479
2.150
2.301
32,930
-0.04(-1.88%)
Aug 08, 2022
2.176
2.350
2.100
2.345
67,396
+0.24(+11.35%)
Aug 05, 2022
2.220
2.335
2.100
2.106
19,084
-0.16(-6.86%)
Aug 04, 2022
2.100
2.600
2.050
2.261
159,040
+0.17(+8.13%)
Aug 03, 2022
2.101
2.334
2.030
2.091
128,484
-0.08(-3.86%)
Aug 02, 2022
2.021
2.370
2.021
2.175
124,381
+0.12(+6.05%)
Aug 01, 2022
2.084
2.110
2.050
2.051
5,415
-0.06(-3.07%)
Jul 29, 2022
2.118
2.163
2.060
2.116
7,018
+0.02(+0.71%)
Jul 28, 2022
2.170
2.370
2.060
2.101
44,099
+0.00(+0.05%)
Jul 27, 2022
2.200
2.315
2.060
2.100
42,056
-0.05(-2.28%)
Jul 26, 2022
2.127
2.199
2.041
2.149
2,234
+0.05(+2.28%)
Jul 25, 2022
2.100
2.250
2.100
2.101
26,753
+0.04(+1.99%)
Jul 22, 2022
2.044
2.120
2.010
2.060
3,364
-0.02(-0.82%)
Jul 21, 2022
2.103
2.120
2.050
2.077
5,399
-0.05(-2.49%)
Jul 20, 2022
2.140
2.140
2.091
2.130
7,953
+0.02(+1.19%)
Jul 19, 2022
2.020
2.130
2.020
2.105
10,032
+0.04(+1.74%)
Jul 18, 2022
2.000
2.115
1.901
2.069
28,583
+0.01(+0.63%)
Jul 15, 2022
2.100
2.159
2.050
2.056
10,989
-0.04(-1.77%)
Jul 14, 2022
2.140
2.151
2.051
2.093
17,433
-0.04(-2.10%)
Jul 13, 2022
2.139
2.185
2.106
2.138
8,975
-0.00(-0.09%)
Jul 12, 2022
2.161
2.170
2.100
2.140
12,653
-0.04(-1.65%)
Jul 11, 2022
2.000
2.211
2.011
2.176
25,515
-0.01(-0.59%)
Jul 08, 2022
2.166
2.274
2.150
2.189
6,875
+0.00(+0.05%)
Jul 07, 2022
2.280
2.290
2.114
2.188
19,251
+0.03(+1.34%)
Jul 06, 2022
2.290
2.470
2.132
2.159
102,835
-0.06(-2.48%)
Jul 05, 2022
2.123
2.300
2.069
2.214
88,385
+0.04(+1.70%)
Jul 01, 2022
2.122
2.298
2.107
2.177
14,279
+0.03(+1.44%)
Jun 30, 2022
2.159
2.300
2.100
2.146
10,807
-0.03(-1.42%)
Jun 29, 2022
2.208
2.301
2.155
2.177
14,703
+0.02(+1.16%)
Jun 28, 2022
2.190
2.350
2.152
2.152
28,792
-0.01(-0.37%)
Jun 27, 2022
2.183
2.400
2.155
2.160
17,015
-0.02(-1.05%)
Jun 24, 2022
2.320
2.440
2.151
2.183
26,962
-0.14(-5.91%)
Jun 23, 2022
2.219
2.490
2.105
2.320
63,716
+0.07(+3.34%)
Jun 22, 2022
2.151
2.298
2.100
2.245
22,518
+0.09(+4.37%)
Jun 21, 2022
2.280
2.299
2.150
2.151
10,797
-0.02(-0.97%)
Jun 17, 2022
2.265
2.310
2.125
2.172
10,415
-0.05(-2.21%)
Jun 16, 2022
2.200
2.490
2.100
2.221
36,631
+0.02(+1.00%)
Jun 15, 2022
2.400
2.401
2.160
2.199
29,493
-0.20(-8.38%)
Jun 14, 2022
2.450
2.500
2.360
2.400
20,866
-0.05(-2.04%)
Jun 13, 2022
2.483
2.556
2.330
2.450
21,738
-0.16(-6.27%)
Jun 10, 2022
2.702
2.800
2.400
2.614
109,974
+0.04(+1.55%)
Jun 09, 2022
2.439
4.148
2.351
2.574
225,177
+0.12(+5.10%)
Jun 08, 2022
2.302
2.450
2.300
2.449
14,663
+0.05(+2.30%)
Jun 07, 2022
2.356
2.400
2.300
2.394
5,752
+0.09(+3.82%)
Jun 06, 2022
2.520
2.520
2.300
2.306
16,485
-0.09(-3.92%)
Jun 03, 2022
2.600
2.600
2.400
2.400
12,520
-0.05(-2.12%)
Jun 02, 2022
2.600
2.600
2.418
2.452
10,268
-0.10(-3.84%)
Jun 01, 2022
2.494
2.610
2.330
2.550
27,767
+0.23(+9.87%)
May 31, 2022
2.450
2.450
2.280
2.321
6,681
+0.02(+0.91%)
May 27, 2022
2.424
2.501
2.300
2.300
9,316
-0.02(-0.95%)
May 26, 2022
2.310
2.458
2.305
2.322
2,705
+0.01(+0.35%)
May 25, 2022
2.500
2.598
2.312
2.314
7,946
-0.19(-7.44%)
May 24, 2022
2.500
2.800
2.360
2.500
18,756
+0.02(+0.81%)
May 23, 2022
2.492
2.600
2.300
2.480
9,693
-0.07(-2.59%)
May 20, 2022
2.386
2.550
2.312
2.546
2,413
+0.03(+1.03%)
May 19, 2022
2.400
2.700
2.220
2.520
5,125
+0.12(+5.00%)
May 18, 2022
2.300
2.430
2.300
2.400
4,065
+0.00(+0.00%)
May 17, 2022
2.493
2.500
2.321
2.400
5,301
+0.00(+0.00%)
May 16, 2022
2.208
2.420
2.208
2.400
11,610
+0.10(+4.35%)
May 13, 2022
2.113
2.404
2.040
2.300
19,887
+0.12(+5.60%)
May 12, 2022
2.177
2.426
2.000
2.178
25,947
+0.13(+6.24%)
May 11, 2022
2.200
2.500
2.010
2.050
38,574
-0.54(-20.85%)
May 10, 2022
2.501
2.775
2.501
2.590
18,917
-0.02(-0.77%)
May 09, 2022
2.900
2.900
2.606
2.610
14,748
-0.14(-5.09%)
May 06, 2022
2.846
2.899
2.712
2.750
8,233
-0.07(-2.48%)
May 05, 2022
2.827
2.897
2.711
2.820
11,625
-0.07(-2.39%)
May 04, 2022
2.898
3.063
2.800
2.889
4,447
-0.02(-0.76%)
May 03, 2022
2.790
3.078
2.780
2.911
19,002
+0.02(+0.55%)
May 02, 2022
2.700
2.900
2.700
2.895
21,879
+0.10(+3.76%)
Apr 29, 2022
2.810
2.890
2.675
2.790
10,795
+0.00(+0.00%)
Apr 28, 2022
2.748
2.833
2.610
2.790
9,199
+0.04(+1.60%)
Apr 27, 2022
2.802
2.802
2.720
2.746
5,624
-0.08(-2.76%)
Apr 26, 2022
2.700
2.876
2.651
2.824
21,064
+0.12(+4.59%)
Apr 25, 2022
2.700
2.792
2.550
2.700
11,923
-0.03(-1.14%)
Apr 22, 2022
2.700
2.890
2.539
2.731
11,610
+0.03(+1.15%)
Apr 21, 2022
2.948
2.950
2.700
2.700
13,260
-0.13(-4.76%)
Apr 20, 2022
3.070
3.070
2.811
2.835
34,696
-0.17(-5.50%)
Apr 19, 2022
2.958
3.120
2.903
3.000
11,883
+0.00(+0.00%)
Apr 18, 2022
3.300
3.490
2.800
3.000
30,617
-0.48(-13.79%)
Apr 14, 2022
3.550
3.553
3.351
3.480
12,861
-0.10(-2.66%)
Apr 13, 2022
3.457
3.620
3.441
3.575
4,677
+0.17(+4.84%)
Apr 12, 2022
3.610
3.610
3.400
3.410
7,747
+0.11(+3.33%)
Apr 11, 2022
3.600
3.699
3.300
3.300
31,230
-0.31(-8.56%)
Apr 08, 2022
3.783
3.800
3.600
3.609
15,920
-0.19(-5.00%)
Apr 07, 2022
3.700
3.840
3.650
3.799
6,163
+0.09(+2.40%)
Apr 06, 2022
3.841
3.849
3.650
3.710
5,423
-0.19(-4.87%)
Apr 05, 2022
3.937
3.950
3.700
3.900
6,452
+0.00(+0.05%)
Apr 04, 2022
3.851
3.937
3.806
3.898
9,349
+0.01(+0.21%)
Apr 01, 2022
4.100
4.100
3.603
3.890
42,682
-0.01(-0.26%)
Mar 31, 2022
3.970
4.117
3.800
3.900
13,341
-0.13(-3.11%)
Mar 30, 2022
4.200
4.299
3.962
4.025
10,532
-0.07(-1.83%)
Mar 29, 2022
3.900
4.400
3.810
4.100
90,405
+0.26(+6.80%)
Mar 28, 2022
3.402
3.950
3.402
3.839
81,621
-0.39(-9.20%)
Mar 25, 2022
4.400
4.420
4.041
4.228
11,639
+0.28(+7.04%)
Mar 24, 2022
4.250
4.600
3.800
3.950
39,177
-0.43(-9.82%)
Mar 23, 2022
4.691
4.790
4.380
4.380
18,080
-0.40(-8.31%)
Mar 22, 2022
4.500
4.840
4.300
4.777
13,320
+0.25(+5.52%)
Mar 21, 2022
4.268
4.600
4.200
4.527
7,831
+0.13(+2.89%)
Mar 18, 2022
4.000
4.500
4.000
4.400
19,399
+0.39(+9.73%)
Mar 17, 2022
4.367
4.367
3.534
4.010
8,476
+0.00(+0.00%)
Mar 16, 2022
3.888
4.352
3.888
4.010
27,693
+0.31(+8.29%)
Mar 15, 2022
3.789
3.950
3.600
3.703
16,604
+0.00(+0.08%)
Mar 14, 2022
3.800
3.991
3.406
3.700
9,326
-0.22(-5.68%)
Mar 11, 2022
4.000
4.099
3.894
3.923
3,165
+0.00(+0.08%)
Mar 10, 2022
3.920
4.199
3.800
3.920
7,350
-0.07(-1.85%)
Mar 09, 2022
4.000
4.100
3.886
3.994
7,775
+0.29(+7.95%)
Mar 08, 2022
3.800
4.000
3.523
3.700
12,349
-0.21(-5.49%)
Mar 07, 2022
4.100
4.099
3.900
3.915
13,062
-0.22(-5.41%)
Mar 04, 2022
4.100
4.430
4.100
4.139
11,189
+0.04(+0.95%)
Mar 03, 2022
4.500
4.500
4.100
4.100
9,560
-0.35(-7.84%)
Mar 02, 2022
4.300
4.776
4.241
4.449
57,126
+0.07(+1.58%)
Mar 01, 2022
4.110
4.400
3.900
4.380
8,257
+0.00(+0.00%)
Feb 28, 2022
3.980
4.460
3.980
4.380
6,789
+0.18(+4.29%)
Feb 25, 2022
4.370
4.385
4.200
4.200
2,145
-0.05(-1.13%)
Feb 24, 2022
4.000
4.490
3.900
4.248
15,568
+0.05(+1.14%)
Feb 23, 2022
4.700
4.653
4.100
4.200
6,133
-0.23(-5.21%)
Feb 22, 2022
4.100
5.200
4.100
4.431
52,667
+0.32(+7.68%)
Feb 18, 2022
4.115
0
-0.19(-4.41%)
Feb 17, 2022
4.717
4.797
4.240
4.305
8,839
-0.26(-5.76%)
Feb 16, 2022
4.411
4.700
4.411
4.568
12,477
+0.04(+0.86%)
Feb 15, 2022
4.660
4.660
4.125
4.529
10,390
+0.43(+10.46%)
Feb 14, 2022
4.600
4.700
3.996
4.100
19,180
-0.50(-10.83%)
Feb 11, 2022
4.280
4.670
4.280
4.598
6,857
+0.16(+3.56%)
Feb 10, 2022
4.571
4.789
4.440
4.440
8,646
-0.31(-6.51%)
Feb 09, 2022
4.300
4.859
4.221
4.749
17,750
+0.43(+10.06%)
Feb 08, 2022
4.317
4.500
4.299
4.315
5,609
-0.14(-3.06%)
Feb 07, 2022
4.800
4.900
4.400
4.451
12,513
-0.46(-9.33%)
Feb 04, 2022
5.000
5.260
4.750
4.909
21,498
-0.09(-1.72%)
Feb 03, 2022
4.132
4.995
4.995
23,130
+0.74(+17.25%)
Feb 02, 2022
4.270
4.298
3.850
4.260
13,324
+0.07(+1.72%)
Feb 01, 2022
4.050
4.389
3.800
4.188
7,911
+0.09(+2.15%)
Jan 31, 2022
3.800
4.298
4.100
17,358
+0.40(+10.81%)
Jan 28, 2022
4.021
4.021
3.502
3.700
33,827
+0.30(+8.82%)
Jan 27, 2022
3.700
3.700
3.350
3.400
25,568
-0.38(-9.93%)
Jan 26, 2022
3.770
4.000
3.649
3.775
17,154
+0.12(+3.42%)
Jan 25, 2022
3.418
4.300
3.418
3.650
16,312
+0.17(+4.89%)
Jan 24, 2022
3.700
3.832
3.255
3.480
18,354
-0.17(-4.66%)
Jan 21, 2022
4.000
4.000
3.650
3.650
28,800
-0.35(-8.75%)
Jan 20, 2022
4.200
4.269
3.920
4.000
10,132
-0.10(-2.53%)
Jan 19, 2022
4.080
4.350
4.000
4.104
22,866
+0.03(+0.71%)
Jan 18, 2022
4.643
4.643
4.120
4.075
6,697
-0.26(-6.11%)
Jan 14, 2022
4.340
0
+0.23(+5.54%)
Jan 13, 2022
4.324
4.600
4.112
4.112
11,859
-0.22(-5.03%)
Jan 12, 2022
4.200
4.349
4.105
4.330
11,231
+0.13(+3.10%)
Jan 11, 2022
4.000
4.500
4.000
4.200
18,377
+0.15(+3.65%)
Jan 10, 2022
4.030
4.221
3.936
4.052
5,866
-0.13(-3.06%)
Jan 07, 2022
4.214
4.389
4.001
4.180
12,844
+0.06(+1.38%)
Jan 06, 2022
4.313
4.500
3.811
4.123
27,749
-0.18(-4.12%)
Jan 05, 2022
4.400
4.629
4.300
4.300
23,329
-0.33(-7.13%)
Jan 04, 2022
4.700
4.769
4.500
4.630
18,099
+0.05(+1.03%)
Jan 03, 2022
4.600
4.750
4.400
4.583
33,566
-0.24(-5.04%)
Dec 31, 2021
4.700
5.000
4.410
4.826
38,361
-0.17(-3.48%)
Dec 30, 2021
4.800
5.187
4.660
5.000
87,145
+0.21(+4.49%)
Dec 29, 2021
4.900
4.900
4.499
4.785
40,680
+0.07(+1.38%)
Dec 28, 2021
4.300
4.930
4.244
4.720
66,450
+0.52(+12.38%)
Dec 27, 2021
4.350
4.350
4.010
4.200
21,721
-0.10(-2.35%)
Dec 23, 2021
4.300
4.350
4.203
4.301
4,826
+0.10(+2.36%)
Dec 22, 2021
4.400
4.400
4.200
4.202
8,382
+0.00(+0.02%)
Dec 21, 2021
4.200
4.500
4.200
4.201
19,329
+0.10(+2.46%)
Dec 20, 2021
4.400
4.500
4.037
4.100
14,512
-0.21(-4.89%)
Dec 17, 2021
4.274
4.450
4.210
4.311
4,540
-0.09(-2.00%)
Dec 16, 2021
4.200
4.500
4.240
4.399
9,796
+0.13(+3.07%)
Dec 15, 2021
4.501
4.512
4.089
4.268
19,021
-0.29(-6.40%)
Dec 14, 2021
4.810
4.950
4.500
4.560
12,726
-0.24(-5.00%)
Dec 13, 2021
4.800
5.049
4.800
4.800
14,337
-0.01(-0.12%)
Dec 10, 2021
4.800
5.069
4.800
4.806
5,971
-0.02(-0.44%)
Dec 09, 2021
5.163
5.200
4.827
4.827
10,960
-0.28(-5.46%)
Dec 08, 2021
5.100
5.199
5.000
5.106
10,507
-0.09(-1.79%)
Dec 07, 2021
4.650
5.225
4.650
5.199
37,362
+0.31(+6.25%)
Dec 06, 2021
4.947
4.999
4.602
4.893
17,357
+0.19(+4.08%)
Dec 03, 2021
5.201
5.385
4.600
4.701
33,370
-0.61(-11.54%)
Dec 02, 2021
5.600
5.883
5.223
5.314
30,222
-0.21(-3.75%)
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.