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
Cancer Genetics Inc
(NQ:
CGIX
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2019
5.540
9.500
5.540
8.810
2,063,100
+3.24(+58.17%)
Nov 27, 2019
5.480
5.740
5.090
5.570
425,100
+0.33(+6.30%)
Nov 26, 2019
4.730
5.480
4.620
5.240
639,476
+0.46(+9.62%)
Nov 25, 2019
5.250
5.350
4.680
4.780
624,249
-0.39(-7.54%)
Nov 22, 2019
4.390
5.840
4.310
5.170
1,640,100
+0.61(+13.38%)
Nov 21, 2019
4.470
4.750
4.050
4.560
1,070,826
-0.25(-5.20%)
Nov 20, 2019
5.760
7.790
4.080
4.810
23,296,436
+2.73(+131.25%)
Nov 19, 2019
2.050
2.220
2.000
2.080
102,241
-0.11(-5.02%)
Nov 18, 2019
2.530
2.530
2.095
2.190
231,591
-0.30(-12.05%)
Nov 15, 2019
2.720
2.720
2.200
2.490
136,200
-0.26(-9.45%)
Nov 14, 2019
2.920
2.950
2.652
2.750
170,429
-0.17(-5.82%)
Nov 13, 2019
3.070
3.070
2.830
2.920
129,402
-0.19(-6.11%)
Nov 12, 2019
2.890
3.140
2.640
3.110
352,736
+0.20(+6.87%)
Nov 11, 2019
2.940
3.050
2.770
2.910
198,082
-0.12(-3.96%)
Nov 08, 2019
2.820
3.180
2.820
3.030
228,500
+0.03(+1.00%)
Nov 07, 2019
3.070
3.100
2.860
3.000
112,333
-0.08(-2.60%)
Nov 06, 2019
3.290
3.320
3.020
3.080
99,570
-0.25(-7.51%)
Nov 05, 2019
3.490
3.800
3.270
3.330
306,621
-0.10(-2.92%)
Nov 04, 2019
3.180
3.580
3.120
3.430
324,626
+0.27(+8.54%)
Nov 01, 2019
3.120
3.368
2.922
3.160
215,300
+0.05(+1.61%)
Oct 31, 2019
3.100
3.120
2.750
3.110
333,188
-0.01(-0.32%)
Oct 30, 2019
3.200
3.400
3.080
3.120
319,012
-0.09(-2.80%)
Oct 29, 2019
3.480
3.480
3.120
3.210
299,719
-0.34(-9.58%)
Oct 28, 2019
3.940
4.130
3.280
3.550
456,484
-0.25(-6.58%)
Oct 25, 2019
3.400
4.000
3.040
3.800
1,247,800
+3.69(+3408.77%)
Oct 24, 2019
0.1337
0.1338
0.1036
0.1083
10,274,538
-0.03(-19.06%)
Oct 23, 2019
0.1400
0.1418
0.1301
0.1338
2,392,984
-0.01(-3.67%)
Oct 22, 2019
0.1390
0.1440
0.1360
0.1389
1,943,753
-0.01(-3.54%)
Oct 21, 2019
0.1500
0.1500
0.1360
0.1440
2,717,519
-0.01(-4.00%)
Oct 18, 2019
0.1540
0.1575
0.1450
0.1500
4,573,600
-0.00(-2.09%)
Oct 17, 2019
0.1599
0.1660
0.1450
0.1532
9,698,589
+0.01(+3.72%)
Oct 16, 2019
0.1649
0.1649
0.1400
0.1477
4,881,945
+0.00(+1.37%)
Oct 15, 2019
0.1385
0.1650
0.1317
0.1457
6,686,508
+0.01(+4.74%)
Oct 14, 2019
0.1600
0.1620
0.1330
0.1391
7,487,659
-0.02(-14.45%)
Oct 11, 2019
0.1800
0.1935
0.1600
0.1626
10,766,600
-0.01(-8.19%)
Oct 10, 2019
0.1500
0.1850
0.1500
0.1771
12,702,742
+0.03(+22.14%)
Oct 09, 2019
0.1740
0.1850
0.1450
0.1450
14,868,012
-0.02(-11.59%)
Oct 08, 2019
0.1602
0.1850
0.1425
0.1640
27,220,568
+0.01(+7.19%)
Oct 07, 2019
0.1212
0.1571
0.1190
0.1530
11,719,997
+0.04(+35.40%)
Oct 04, 2019
0.1100
0.1329
0.1050
0.1130
6,258,400
+0.01(+4.63%)
Oct 03, 2019
0.1110
0.1179
0.1017
0.1080
5,511,986
-0.00(-1.82%)
Oct 02, 2019
0.1500
0.1500
0.1100
0.1100
13,708,061
-0.04(-27.34%)
Oct 01, 2019
0.1020
0.1550
0.0982
0.1514
34,185,708
+0.05(+47.13%)
Sep 30, 2019
0.0994
0.1100
0.0974
0.1029
3,961,873
+0.01(+7.19%)
Sep 27, 2019
0.0996
0.1000
0.0959
0.0960
637,300
-0.00(-1.94%)
Sep 26, 2019
0.1000
0.1020
0.0960
0.0979
1,236,153
-0.00(-1.90%)
Sep 25, 2019
0.1030
0.1050
0.0970
0.0998
928,994
-0.00(-2.25%)
Sep 24, 2019
0.1020
0.1085
0.1000
0.1021
1,181,902
-0.01(-6.84%)
Sep 23, 2019
0.1071
0.1100
0.1000
0.1096
1,400,271
+0.00(+2.43%)
Sep 20, 2019
0.1070
0.1080
0.1000
0.1070
1,427,900
+0.00(+2.20%)
Sep 19, 2019
0.1120
0.1120
0.1033
0.1047
1,554,618
-0.01(-4.82%)
Sep 18, 2019
0.1100
0.1100
0.1000
0.1100
4,391,704
+0.01(+9.45%)
Sep 17, 2019
0.0975
0.1059
0.0921
0.1005
3,837,151
+0.01(+7.49%)
Sep 16, 2019
0.0990
0.0990
0.0910
0.0935
1,017,145
-0.00(-3.71%)
Sep 13, 2019
0.0972
0.0975
0.0950
0.0971
637,400
+0.00(+1.15%)
Sep 12, 2019
0.0960
0.0998
0.0950
0.0960
779,167
-0.00(-4.00%)
Sep 11, 2019
0.1000
0.1000
0.0900
0.1000
1,150,057
+0.00(+2.25%)
Sep 10, 2019
0.0990
0.1070
0.0950
0.0978
2,063,728
-0.00(-1.31%)
Sep 09, 2019
0.0943
0.1039
0.0943
0.0991
2,312,487
+0.00(+5.09%)
Sep 06, 2019
0.0950
0.0950
0.0920
0.0943
1,514,600
+0.00(+2.50%)
Sep 05, 2019
0.0925
0.0955
0.0913
0.0920
1,479,478
-0.00(-2.34%)
Sep 04, 2019
0.0960
0.0980
0.0915
0.0942
2,279,792
-0.00(-3.68%)
Sep 03, 2019
0.1090
0.1100
0.0950
0.0978
2,972,801
-0.01(-5.96%)
Aug 30, 2019
0.1100
0.1120
0.1024
0.1040
5,339,000
+0.00(+4.00%)
Aug 29, 2019
0.1000
0.1200
0.0900
0.1000
13,441,861
+0.01(+17.65%)
Aug 28, 2019
0.0930
0.0937
0.0850
0.0850
2,668,501
-0.01(-7.61%)
Aug 27, 2019
0.1020
0.1070
0.0902
0.0920
2,539,520
-0.01(-8.91%)
Aug 26, 2019
0.1131
0.1131
0.1010
0.1010
1,296,080
-0.01(-6.31%)
Aug 23, 2019
0.1149
0.1150
0.1060
0.1078
1,656,800
-0.00(-2.00%)
Aug 22, 2019
0.1220
0.1220
0.1100
0.1100
2,048,326
-0.01(-10.20%)
Aug 21, 2019
0.1196
0.1229
0.1160
0.1225
573,105
+0.00(+2.08%)
Aug 20, 2019
0.1150
0.1288
0.1125
0.1200
1,377,872
+0.00(+0.00%)
Aug 19, 2019
0.1100
0.1200
0.1100
0.1200
1,482,815
+0.01(+5.26%)
Aug 16, 2019
0.1060
0.1160
0.1060
0.1140
1,146,200
+0.00(+2.70%)
Aug 15, 2019
0.1220
0.1220
0.1045
0.1110
3,269,211
-0.01(-7.42%)
Aug 14, 2019
0.1300
0.1300
0.1101
0.1199
2,852,372
-0.01(-7.70%)
Aug 13, 2019
0.1300
0.1350
0.1270
0.1299
2,022,979
-0.01(-4.49%)
Aug 12, 2019
0.1390
0.1390
0.1305
0.1360
1,940,668
-0.01(-3.61%)
Aug 09, 2019
0.1340
0.1411
0.1252
0.1411
3,569,100
+0.01(+6.09%)
Aug 08, 2019
0.1415
0.1415
0.1320
0.1330
2,423,742
-0.01(-5.00%)
Aug 07, 2019
0.1301
0.1445
0.1226
0.1400
5,759,045
+0.01(+4.09%)
Aug 06, 2019
0.1386
0.1410
0.1301
0.1345
1,933,070
-0.00(-2.68%)
Aug 05, 2019
0.1400
0.1447
0.1355
0.1382
2,567,326
-0.00(-0.14%)
Aug 02, 2019
0.1400
0.1459
0.1350
0.1384
1,288,700
-0.00(-1.14%)
Aug 01, 2019
0.1400
0.1500
0.1400
0.1400
1,989,626
+0.00(+2.34%)
Jul 31, 2019
0.1395
0.1527
0.1340
0.1368
4,186,990
-0.00(-0.80%)
Jul 30, 2019
0.1400
0.1410
0.1340
0.1379
1,403,172
-0.00(-1.50%)
Jul 29, 2019
0.1400
0.1500
0.1300
0.1400
1,342,631
-0.01(-3.78%)
Jul 26, 2019
0.1550
0.1600
0.1450
0.1455
2,427,000
-0.00(-1.95%)
Jul 25, 2019
0.1531
0.1550
0.1416
0.1484
2,045,330
-0.00(-2.43%)
Jul 24, 2019
0.1450
0.1550
0.1401
0.1521
1,915,776
+0.01(+3.47%)
Jul 23, 2019
0.1620
0.1630
0.1401
0.1470
4,647,337
-0.01(-8.13%)
Jul 22, 2019
0.1700
0.1700
0.1600
0.1600
2,041,869
-0.01(-4.48%)
Jul 19, 2019
0.1790
0.1800
0.1601
0.1675
2,126,900
-0.01(-6.94%)
Jul 18, 2019
0.1880
0.1950
0.1750
0.1800
3,216,172
-0.01(-4.41%)
Jul 17, 2019
0.2000
0.2000
0.1800
0.1883
3,490,387
-0.02(-8.86%)
Jul 16, 2019
0.2599
0.2650
0.2018
0.2066
23,292,784
+0.03(+18.53%)
Jul 15, 2019
0.1750
0.1780
0.1700
0.1743
4,489,882
-0.00(-0.40%)
Jul 12, 2019
0.1848
0.1849
0.1750
0.1750
539,100
-0.01(-2.78%)
Jul 11, 2019
0.1900
0.1900
0.1700
0.1800
975,295
-0.00(-1.64%)
Jul 10, 2019
0.1920
0.2050
0.1829
0.1830
1,017,910
-0.00(-2.40%)
Jul 09, 2019
0.1751
0.1931
0.1750
0.1875
1,777,561
+0.01(+4.17%)
Jul 08, 2019
0.1800
0.1900
0.1700
0.1800
1,447,384
+0.01(+5.88%)
Jul 05, 2019
0.1799
0.1799
0.1656
0.1700
221,700
-0.00(-0.35%)
Jul 03, 2019
0.1775
0.1800
0.1650
0.1706
397,700
+0.00(+0.35%)
Jul 02, 2019
0.1700
0.1800
0.1700
0.1700
897,231
+0.00(+1.13%)
Jul 01, 2019
0.1712
0.1712
0.1652
0.1681
211,838
+0.01(+3.07%)
Jun 28, 2019
0.1699
0.1720
0.1621
0.1631
306,500
-0.01(-4.06%)
Jun 27, 2019
0.1698
0.1789
0.1602
0.1700
384,474
+0.00(+0.12%)
Jun 26, 2019
0.1640
0.1760
0.1640
0.1698
362,606
+0.00(+0.00%)
Jun 25, 2019
0.1786
0.1786
0.1652
0.1698
236,082
-0.00(-0.12%)
Jun 24, 2019
0.1650
0.1916
0.1650
0.1700
470,630
+0.00(+0.06%)
Jun 21, 2019
0.1636
0.1790
0.1636
0.1699
235,300
-0.01(-2.91%)
Jun 20, 2019
0.1720
0.1750
0.1600
0.1750
797,054
+0.01(+8.36%)
Jun 19, 2019
0.1657
0.1680
0.1600
0.1615
369,108
-0.01(-3.52%)
Jun 18, 2019
0.1650
0.1730
0.1606
0.1674
635,074
+0.00(+0.97%)
Jun 17, 2019
0.1666
0.1735
0.1600
0.1658
441,065
-0.00(-1.89%)
Jun 14, 2019
0.1800
0.1900
0.1656
0.1690
1,098,300
-0.01(-5.59%)
Jun 13, 2019
0.1751
0.2000
0.1751
0.1790
1,062,474
-0.00(-0.56%)
Jun 12, 2019
0.1900
0.1900
0.1700
0.1800
378,111
+0.00(+0.50%)
Jun 11, 2019
0.1897
0.1950
0.1711
0.1791
640,901
-0.01(-4.63%)
Jun 10, 2019
0.1650
0.2106
0.1621
0.1878
2,638,694
+0.03(+18.19%)
Jun 07, 2019
0.1650
0.1650
0.1565
0.1589
732,500
-0.00(-0.69%)
Jun 06, 2019
0.1600
0.1700
0.1600
0.1600
687,412
-0.00(-1.54%)
Jun 05, 2019
0.1696
0.1740
0.1615
0.1625
489,873
+0.00(+1.56%)
Jun 04, 2019
0.1600
0.1800
0.1600
0.1600
983,244
+0.00(+0.00%)
Jun 03, 2019
0.1600
0.1600
0.1500
0.1600
821,474
-0.00(-1.60%)
May 31, 2019
0.1700
0.1700
0.1518
0.1626
1,035,600
-0.00(-2.93%)
May 30, 2019
0.1760
0.1800
0.1650
0.1675
524,830
-0.01(-4.56%)
May 29, 2019
0.1710
0.1795
0.1700
0.1755
670,762
-0.00(-1.96%)
May 28, 2019
0.1821
0.1830
0.1706
0.1790
640,107
-0.01(-3.19%)
May 24, 2019
0.1800
0.1985
0.1703
0.1849
2,048,700
+0.01(+5.72%)
May 23, 2019
0.1729
0.1865
0.1530
0.1749
3,804,512
-0.00(-0.11%)
May 22, 2019
0.1800
0.1885
0.1670
0.1751
2,590,966
+0.01(+6.12%)
May 21, 2019
0.2005
0.2060
0.1518
0.1650
2,978,386
-0.04(-17.50%)
May 20, 2019
0.2000
0.2100
0.1900
0.2000
1,018,593
-0.01(-4.76%)
May 17, 2019
0.2199
0.2199
0.2045
0.2100
733,700
+0.00(+0.19%)
May 16, 2019
0.2125
0.2200
0.2050
0.2096
944,995
-0.00(-0.76%)
May 15, 2019
0.2155
0.2200
0.2000
0.2112
626,393
-0.00(-0.89%)
May 14, 2019
0.2030
0.2250
0.2030
0.2131
951,022
+0.01(+3.45%)
May 13, 2019
0.2205
0.2262
0.2025
0.2060
1,234,260
-0.01(-6.58%)
May 10, 2019
0.2290
0.2290
0.2128
0.2205
1,276,300
-0.01(-3.71%)
May 09, 2019
0.2400
0.2402
0.2253
0.2290
885,625
-0.01(-3.13%)
May 08, 2019
0.2280
0.2500
0.2280
0.2364
1,928,035
+0.00(+0.68%)
May 07, 2019
0.2300
0.2440
0.2260
0.2348
590,446
+0.00(+0.82%)
May 06, 2019
0.2260
0.2400
0.2202
0.2329
981,025
+0.01(+5.82%)
May 03, 2019
0.2215
0.2384
0.2201
0.2201
782,000
-0.01(-3.17%)
May 02, 2019
0.2350
0.2350
0.2199
0.2273
2,779,239
-0.01(-4.66%)
May 01, 2019
0.2750
0.2950
0.2350
0.2384
7,835,133
-0.02(-8.06%)
Apr 30, 2019
0.2330
0.2790
0.2100
0.2593
10,834,850
+0.03(+12.94%)
Apr 29, 2019
0.2233
0.2400
0.2210
0.2296
966,959
+0.01(+2.96%)
Apr 26, 2019
0.2200
0.2253
0.2160
0.2230
467,700
+0.01(+3.38%)
Apr 25, 2019
0.2290
0.2290
0.2150
0.2157
787,498
-0.01(-2.62%)
Apr 24, 2019
0.2300
0.2300
0.2190
0.2215
1,903,154
-0.02(-7.67%)
Apr 23, 2019
0.2250
0.2401
0.2250
0.2399
604,598
+0.01(+4.71%)
Apr 22, 2019
0.2300
0.2389
0.2210
0.2291
1,840,484
-0.02(-6.30%)
Apr 18, 2019
0.2390
0.2500
0.2300
0.2445
728,100
+0.00(+0.74%)
Apr 17, 2019
0.2500
0.2582
0.2300
0.2427
1,907,276
-0.02(-5.89%)
Apr 16, 2019
0.2800
0.2890
0.2510
0.2579
1,970,313
+0.00(+0.59%)
Apr 15, 2019
0.2730
0.2730
0.2530
0.2564
375,012
+0.00(+1.50%)
Apr 12, 2019
0.2600
0.2790
0.2526
0.2526
971,600
-0.01(-5.04%)
Apr 11, 2019
0.2840
0.2840
0.2600
0.2660
625,654
-0.01(-3.73%)
Apr 10, 2019
0.3200
0.3200
0.2671
0.2763
2,330,407
-0.04(-13.66%)
Apr 09, 2019
0.2600
0.3300
0.2600
0.3200
6,991,786
+0.05(+18.52%)
Apr 08, 2019
0.2700
0.2800
0.2500
0.2700
1,780,502
+0.01(+3.73%)
Apr 05, 2019
0.2450
0.2700
0.2390
0.2603
1,791,200
+0.01(+4.54%)
Apr 04, 2019
0.2500
0.2550
0.2381
0.2490
1,076,295
+0.01(+3.75%)
Apr 03, 2019
0.2500
0.2500
0.2300
0.2400
359,419
+0.00(+0.00%)
Apr 02, 2019
0.2420
0.2500
0.2343
0.2400
635,101
-0.01(-4.00%)
Apr 01, 2019
0.2500
0.2500
0.2400
0.2500
820,626
+0.01(+4.12%)
Mar 29, 2019
0.2380
0.2580
0.2233
0.2401
911,300
+0.01(+3.00%)
Mar 28, 2019
0.2500
0.2500
0.2210
0.2331
563,747
+0.00(+1.35%)
Mar 27, 2019
0.2563
0.2563
0.2100
0.2300
1,498,249
-0.02(-8.00%)
Mar 26, 2019
0.2600
0.2600
0.2400
0.2500
886,918
-0.01(-3.77%)
Mar 25, 2019
0.2760
0.2800
0.2550
0.2598
713,232
-0.00(-0.27%)
Mar 22, 2019
0.2700
0.2728
0.2561
0.2605
985,500
-0.01(-2.07%)
Mar 21, 2019
0.2780
0.2780
0.2600
0.2660
462,887
-0.00(-0.52%)
Mar 20, 2019
0.2797
0.2797
0.2551
0.2674
712,563
-0.00(-0.96%)
Mar 19, 2019
0.2600
0.2900
0.2600
0.2700
3,481,666
+0.01(+3.85%)
Mar 18, 2019
0.2600
0.2689
0.2511
0.2600
2,078,573
+0.01(+2.20%)
Mar 15, 2019
0.2640
0.2640
0.2500
0.2544
750,000
-0.00(-0.31%)
Mar 14, 2019
0.2640
0.2650
0.2530
0.2552
870,283
-0.00(-1.85%)
Mar 13, 2019
0.2600
0.2600
0.2500
0.2600
628,337
+0.00(+0.42%)
Mar 12, 2019
0.2600
0.2643
0.2500
0.2589
947,433
+0.01(+2.21%)
Mar 11, 2019
0.2500
0.2639
0.2451
0.2533
922,919
+0.01(+2.10%)
Mar 08, 2019
0.2600
0.2630
0.2450
0.2481
2,134,800
-0.00(-0.76%)
Mar 07, 2019
0.2800
0.2800
0.2500
0.2500
877,933
-0.02(-5.80%)
Mar 06, 2019
0.2763
0.2763
0.2630
0.2654
410,316
-0.00(-1.70%)
Mar 05, 2019
0.2700
0.2800
0.2600
0.2700
1,440,073
+0.00(+0.75%)
Mar 04, 2019
0.2585
0.2685
0.2575
0.2680
834,774
+0.01(+4.28%)
Mar 01, 2019
0.2620
0.2700
0.2550
0.2570
718,100
-0.01(-3.02%)
Feb 28, 2019
0.2697
0.2700
0.2550
0.2650
820,564
-0.00(-0.04%)
Feb 27, 2019
0.2600
0.2700
0.2500
0.2651
1,760,985
+0.01(+4.78%)
Feb 26, 2019
0.2784
0.2785
0.2500
0.2530
1,678,234
-0.03(-9.16%)
Feb 25, 2019
0.2490
0.2785
0.2450
0.2785
2,818,491
+0.03(+11.40%)
Feb 22, 2019
0.2450
0.2540
0.2430
0.2500
796,400
+0.00(+0.00%)
Feb 21, 2019
0.2600
0.2600
0.2400
0.2500
692,889
+0.01(+2.04%)
Feb 20, 2019
0.2350
0.2480
0.2350
0.2450
1,537,371
-0.01(-2.23%)
Feb 19, 2019
0.2590
0.2600
0.2330
0.2506
1,709,488
-0.01(-3.62%)
Feb 15, 2019
0.2500
0.2600
0.2500
0.2600
1,032,300
+0.01(+4.00%)
Feb 14, 2019
0.2500
0.2600
0.2500
0.2500
1,070,551
-0.01(-3.85%)
Feb 13, 2019
0.2600
0.2600
0.2500
0.2600
1,024,716
+0.00(+0.00%)
Feb 12, 2019
0.2600
0.2600
0.2500
0.2600
1,053,461
+0.00(+0.00%)
Feb 11, 2019
0.2600
0.2700
0.2500
0.2600
1,250,131
+0.00(+0.00%)
Feb 08, 2019
0.2600
0.2800
0.2500
0.2600
1,645,600
-0.01(-5.11%)
Feb 07, 2019
0.2800
0.2890
0.2650
0.2740
1,509,468
-0.02(-5.52%)
Feb 06, 2019
0.2800
0.3000
0.2650
0.2900
3,093,807
+0.01(+3.91%)
Feb 05, 2019
0.2838
0.2895
0.2520
0.2791
3,001,326
-0.00(-1.03%)
Feb 04, 2019
0.2700
0.2900
0.2680
0.2820
7,094,188
+0.02(+8.46%)
Feb 01, 2019
0.2400
0.2600
0.2400
0.2600
3,064,000
+0.02(+7.26%)
Jan 31, 2019
0.2500
0.2500
0.2400
0.2424
3,530,007
-0.00(-1.86%)
Jan 30, 2019
0.2530
0.2530
0.2420
0.2470
3,086,450
-0.01(-4.96%)
Jan 29, 2019
0.2280
0.2686
0.2250
0.2599
14,738,841
-0.05(-15.75%)
Jan 28, 2019
0.3200
0.3200
0.2929
0.3085
2,509,487
-0.01(-3.59%)
Jan 25, 2019
0.3200
0.3400
0.3000
0.3200
2,217,700
+0.00(+0.63%)
Jan 24, 2019
0.3200
0.3300
0.3000
0.3180
1,532,300
+0.02(+5.96%)
Jan 23, 2019
0.3885
0.3900
0.3000
0.3001
4,305,752
-0.06(-16.17%)
Jan 22, 2019
0.2985
0.3890
0.2972
0.3580
9,263,233
+0.08(+26.50%)
Jan 18, 2019
0.3150
0.3190
0.2800
0.2830
2,527,500
-0.03(-8.74%)
Jan 17, 2019
0.2800
0.3200
0.2800
0.3101
5,452,154
+0.05(+19.27%)
Jan 16, 2019
0.2600
0.2800
0.2400
0.2600
3,341,837
+0.02(+8.33%)
Jan 15, 2019
0.2400
0.2600
0.2300
0.2400
1,385,783
-0.01(-4.00%)
Jan 14, 2019
0.2800
0.2800
0.2400
0.2500
2,017,571
-0.02(-7.41%)
Jan 11, 2019
0.2600
0.2800
0.2500
0.2700
1,982,400
-0.03(-9.40%)
Jan 10, 2019
0.2320
0.2980
0.2250
0.2980
9,864,236
-0.05(-14.88%)
Jan 09, 2019
0.4000
0.4300
0.3500
0.3501
1,252,109
-0.04(-10.23%)
Jan 08, 2019
0.3910
0.4080
0.3400
0.3900
892,851
+0.00(+0.00%)
Jan 07, 2019
0.4000
0.4100
0.3561
0.3900
1,824,903
-0.05(-11.36%)
Jan 04, 2019
0.2700
0.4500
0.2600
0.4400
3,553,900
+0.17(+65.17%)
Jan 03, 2019
0.2600
0.2790
0.2500
0.2664
409,575
+0.02(+6.56%)
Jan 02, 2019
0.2500
0.2700
0.2400
0.2500
468,223
+0.01(+4.17%)
Dec 31, 2018
0.2700
0.2700
0.2300
0.2400
787,400
-0.03(-11.11%)
Dec 28, 2018
0.3000
0.3100
0.2700
0.2700
592,600
+0.01(+3.01%)
Dec 27, 2018
0.3330
0.3330
0.2570
0.2621
638,971
-0.04(-12.63%)
Dec 26, 2018
0.3100
0.3200
0.2700
0.3000
861,158
+0.00(+0.00%)
Dec 24, 2018
0.3300
0.3300
0.2800
0.3000
598,100
-0.05(-14.29%)
Dec 21, 2018
0.2300
0.4200
0.2100
0.3500
3,739,500
+0.10(+41.41%)
Dec 20, 2018
0.2778
0.2844
0.2265
0.2475
933,670
-0.00(-1.00%)
Dec 19, 2018
0.2500
0.3200
0.2500
0.2500
1,785,715
-0.01(-2.91%)
Dec 18, 2018
0.3100
0.3300
0.2500
0.2575
1,582,639
-0.08(-22.63%)
Dec 17, 2018
0.5358
0.5396
0.3062
0.3328
4,416,733
-0.22(-40.04%)
Dec 14, 2018
0.3740
0.6900
0.3740
0.5550
8,355,800
+0.19(+50.00%)
Dec 13, 2018
0.2400
0.4900
0.2300
0.3700
3,138,300
+0.14(+57.45%)
Dec 12, 2018
0.2100
0.2500
0.2000
0.2350
351,678
+0.03(+15.20%)
Dec 11, 2018
0.2100
0.2200
0.2000
0.2040
164,233
+0.00(+0.74%)
Dec 10, 2018
0.2268
0.2275
0.2025
0.2025
264,048
-0.01(-6.25%)
Dec 07, 2018
0.2250
0.2300
0.2150
0.2160
246,700
+0.00(+0.89%)
Dec 06, 2018
0.2500
0.2518
0.2120
0.2141
286,019
-0.02(-6.91%)
Dec 04, 2018
0.2700
0.2900
0.2000
0.2300
319,600
-0.04(-14.81%)
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.