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
Abeona Therapeutics
(NQ:
ABEO
)
4.590
+0.090 (+2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
3.840
3.840
3.580
3.760
222,664
-0.05(-1.31%)
Nov 29, 2022
3.850
3.950
3.800
3.810
141,005
-0.05(-1.30%)
Nov 28, 2022
3.880
4.040
3.810
3.860
259,042
-0.04(-1.03%)
Nov 25, 2022
3.910
3.990
3.750
3.900
168,111
-0.04(-1.02%)
Nov 23, 2022
4.090
4.180
3.880
3.940
195,905
-0.17(-4.14%)
Nov 22, 2022
4.160
4.240
4.040
4.110
157,172
-0.01(-0.24%)
Nov 21, 2022
4.200
4.260
3.990
4.120
226,887
+0.08(+1.98%)
Nov 18, 2022
3.980
4.190
3.900
4.040
371,092
+0.07(+1.76%)
Nov 17, 2022
3.860
4.057
3.810
3.970
233,228
+0.04(+1.02%)
Nov 16, 2022
3.990
4.200
3.790
3.930
328,497
-0.11(-2.72%)
Nov 15, 2022
4.280
4.360
3.960
4.040
475,042
-0.11(-2.65%)
Nov 14, 2022
4.410
4.460
3.890
4.150
571,354
-0.24(-5.47%)
Nov 11, 2022
4.220
4.590
4.190
4.390
476,181
+0.20(+4.77%)
Nov 10, 2022
4.180
4.370
3.920
4.190
684,305
+0.08(+1.95%)
Nov 09, 2022
3.740
4.250
3.600
4.110
990,802
+0.30(+7.87%)
Nov 08, 2022
3.840
4.240
3.620
3.810
1,225,004
+0.14(+3.81%)
Nov 07, 2022
4.050
4.050
3.590
3.670
368,953
-0.16(-4.18%)
Nov 04, 2022
3.880
4.030
3.714
3.830
886,276
-0.04(-1.03%)
Nov 03, 2022
4.500
4.600
3.250
3.870
3,494,277
-0.59(-13.23%)
Nov 02, 2022
4.850
4.910
4.440
4.460
306,774
-0.44(-8.98%)
Nov 01, 2022
4.710
4.960
4.620
4.900
256,022
+0.31(+6.75%)
Oct 31, 2022
4.400
4.680
4.400
4.590
332,824
+0.19(+4.32%)
Oct 28, 2022
4.340
4.452
4.200
4.400
271,110
+0.07(+1.62%)
Oct 27, 2022
4.510
4.598
4.120
4.330
182,690
+0.00(+0.00%)
Oct 26, 2022
4.350
4.680
4.165
4.330
374,955
+0.15(+3.59%)
Oct 25, 2022
3.820
4.470
3.805
4.180
426,007
+0.36(+9.42%)
Oct 24, 2022
3.550
3.860
3.352
3.820
348,844
+0.21(+5.82%)
Oct 21, 2022
3.970
3.970
3.580
3.610
242,384
-0.33(-8.38%)
Oct 20, 2022
3.430
3.990
3.330
3.940
709,968
+0.53(+15.54%)
Oct 19, 2022
3.750
3.770
3.370
3.410
350,260
-0.30(-8.09%)
Oct 18, 2022
4.100
4.160
3.640
3.710
638,379
-0.33(-8.17%)
Oct 17, 2022
4.300
4.510
3.961
4.040
565,373
-0.26(-6.05%)
Oct 14, 2022
5.200
5.420
4.290
4.300
625,267
-0.90(-17.31%)
Oct 13, 2022
5.420
5.730
4.960
5.200
432,803
-0.40(-7.14%)
Oct 12, 2022
5.630
5.739
4.680
5.600
867,425
-0.05(-0.88%)
Oct 11, 2022
4.910
5.800
4.900
5.650
1,412,959
+0.70(+14.14%)
Oct 10, 2022
4.380
5.050
3.950
4.950
1,317,040
+0.54(+12.24%)
Oct 07, 2022
3.500
4.870
3.500
4.410
4,541,056
+0.89(+25.28%)
Oct 06, 2022
3.200
3.790
3.200
3.520
1,115,469
+0.31(+9.66%)
Oct 05, 2022
3.490
3.630
3.180
3.210
1,128,634
-0.20(-5.87%)
Oct 04, 2022
3.500
3.960
3.380
3.410
604,391
+0.13(+3.96%)
Oct 03, 2022
3.100
3.340
3.010
3.280
474,165
+0.24(+7.89%)
Sep 30, 2022
2.950
3.090
2.950
3.040
48,332
+0.08(+2.70%)
Sep 29, 2022
3.040
3.080
2.905
2.960
73,507
-0.12(-3.90%)
Sep 28, 2022
3.000
3.240
2.940
3.080
144,228
+0.08(+2.67%)
Sep 27, 2022
2.790
3.390
2.790
3.000
78,308
+0.21(+7.53%)
Sep 26, 2022
2.990
3.020
2.700
2.790
83,379
-0.24(-7.92%)
Sep 23, 2022
3.230
3.290
2.960
3.030
69,398
-0.22(-6.77%)
Sep 22, 2022
3.580
3.580
3.200
3.250
119,632
-0.33(-9.22%)
Sep 21, 2022
3.710
3.792
3.530
3.580
92,602
-0.14(-3.76%)
Sep 20, 2022
3.780
3.850
3.620
3.720
92,623
-0.14(-3.63%)
Sep 19, 2022
3.900
3.950
3.770
3.860
69,932
-0.14(-3.50%)
Sep 16, 2022
4.000
4.070
3.770
4.000
95,209
-0.07(-1.72%)
Sep 15, 2022
4.100
4.230
3.800
4.070
141,174
+0.34(+9.12%)
Sep 14, 2022
3.840
3.896
3.700
3.730
74,798
-0.12(-3.12%)
Sep 13, 2022
3.860
3.872
3.720
3.850
61,141
-0.09(-2.28%)
Sep 12, 2022
3.950
3.970
3.719
3.940
62,933
+0.02(+0.51%)
Sep 09, 2022
3.820
4.080
3.820
3.920
92,081
+0.07(+1.82%)
Sep 08, 2022
3.700
3.850
3.700
3.850
37,395
+0.09(+2.39%)
Sep 07, 2022
3.730
3.850
3.650
3.760
38,577
+0.03(+0.80%)
Sep 06, 2022
3.650
3.870
3.550
3.730
151,221
+0.16(+4.48%)
Sep 02, 2022
3.520
3.725
3.440
3.570
96,470
+0.09(+2.59%)
Sep 01, 2022
3.680
3.680
3.350
3.480
138,522
-0.16(-4.40%)
Aug 31, 2022
3.840
3.920
3.620
3.640
105,421
-0.19(-4.96%)
Aug 30, 2022
4.080
4.080
3.770
3.830
106,390
-0.25(-6.13%)
Aug 29, 2022
4.000
4.250
4.000
4.080
75,257
+0.00(+0.00%)
Aug 26, 2022
4.480
4.480
4.050
4.080
71,575
-0.43(-9.53%)
Aug 25, 2022
4.370
4.670
4.300
4.510
149,201
+0.15(+3.44%)
Aug 24, 2022
4.230
4.380
4.050
4.360
129,856
+0.26(+6.34%)
Aug 23, 2022
4.010
4.233
4.000
4.100
61,682
+0.09(+2.24%)
Aug 22, 2022
4.030
4.110
3.880
4.010
96,325
-0.04(-0.99%)
Aug 19, 2022
4.370
4.410
4.020
4.050
131,477
-0.31(-7.11%)
Aug 18, 2022
4.610
4.610
4.230
4.360
111,531
-0.24(-5.22%)
Aug 17, 2022
4.790
4.810
4.500
4.600
79,975
-0.17(-3.56%)
Aug 16, 2022
4.580
4.830
4.460
4.770
172,944
+0.12(+2.58%)
Aug 15, 2022
4.500
4.732
4.260
4.650
135,011
+0.22(+4.97%)
Aug 12, 2022
4.620
4.990
4.380
4.430
340,110
-0.23(-4.94%)
Aug 11, 2022
3.970
5.290
3.970
4.660
1,479,239
+0.50(+12.02%)
Aug 10, 2022
4.100
4.210
3.900
4.160
267,212
+0.21(+5.32%)
Aug 09, 2022
4.000
4.034
3.880
3.950
163,606
-0.07(-1.74%)
Aug 08, 2022
4.250
4.390
3.970
4.020
349,394
-0.18(-4.29%)
Aug 05, 2022
4.200
4.420
4.100
4.200
488,075
-0.06(-1.41%)
Aug 04, 2022
4.260
4.800
4.250
4.260
994,647
+0.25(+6.23%)
Aug 03, 2022
3.950
4.200
3.950
4.010
426,752
+0.10(+2.56%)
Aug 02, 2022
3.900
4.200
3.831
3.910
131,227
+0.01(+0.26%)
Aug 01, 2022
3.900
4.070
3.810
3.900
36,148
-0.06(-1.52%)
Jul 29, 2022
4.090
4.185
3.910
3.960
99,188
-0.18(-4.35%)
Jul 28, 2022
3.910
4.270
3.910
4.140
112,339
+0.23(+5.88%)
Jul 27, 2022
4.000
4.110
3.850
3.910
84,654
-0.09(-2.25%)
Jul 26, 2022
4.240
4.240
3.985
4.000
56,112
-0.29(-6.76%)
Jul 25, 2022
4.770
4.770
4.270
4.290
84,908
-0.55(-11.36%)
Jul 22, 2022
5.140
5.140
4.790
4.840
55,419
-0.26(-5.10%)
Jul 21, 2022
5.120
5.150
4.960
5.100
59,296
+0.02(+0.39%)
Jul 20, 2022
4.900
5.150
4.869
5.080
120,549
+0.22(+4.53%)
Jul 19, 2022
4.720
4.910
4.700
4.860
78,106
+0.16(+3.40%)
Jul 18, 2022
5.000
5.000
4.650
4.700
54,846
-0.15(-3.09%)
Jul 15, 2022
4.760
5.090
4.730
4.850
188,359
+0.09(+1.89%)
Jul 14, 2022
5.000
5.002
4.750
4.760
105,433
-0.29(-5.74%)
Jul 13, 2022
5.330
5.530
5.000
5.050
134,232
-0.41(-7.51%)
Jul 12, 2022
5.470
5.740
5.140
5.460
447,682
-0.10(-1.80%)
Jul 11, 2022
5.630
6.130
5.510
5.560
363,408
+0.07(+1.28%)
Jul 08, 2022
4.440
5.630
4.400
5.490
560,423
+0.97(+21.46%)
Jul 07, 2022
3.840
4.840
3.800
4.520
298,193
+0.72(+18.95%)
Jul 06, 2022
3.970
4.180
3.750
3.800
192,554
-0.28(-6.86%)
Jul 05, 2022
3.760
4.550
3.700
4.080
474,859
-0.71(-14.82%)
Jul 01, 2022
5.045
5.125
4.625
4.790
113,255
-0.41(-7.88%)
Jun 30, 2022
5.018
5.200
4.688
5.200
89,063
+0.20(+4.00%)
Jun 29, 2022
4.808
5.330
4.500
5.000
92,403
+0.39(+8.58%)
Jun 28, 2022
4.388
5.093
4.388
4.605
112,620
+0.03(+0.60%)
Jun 27, 2022
4.350
4.750
4.350
4.577
56,577
+0.33(+7.71%)
Jun 24, 2022
4.643
4.875
4.250
4.250
68,454
-0.42(-8.94%)
Jun 23, 2022
4.250
4.747
4.075
4.668
102,907
+0.35(+8.11%)
Jun 22, 2022
4.375
4.500
4.003
4.317
64,447
+0.13(+3.04%)
Jun 21, 2022
4.037
4.375
4.000
4.190
129,568
+0.19(+4.75%)
Jun 17, 2022
4.062
4.250
3.788
4.000
63,683
+0.10(+2.43%)
Jun 16, 2022
4.050
4.050
3.788
3.905
43,529
-0.14(-3.40%)
Jun 15, 2022
3.875
4.375
3.800
4.043
96,918
+0.16(+4.05%)
Jun 14, 2022
4.013
4.117
3.850
3.885
52,825
-0.10(-2.51%)
Jun 13, 2022
4.250
4.362
3.850
3.985
62,731
-0.26(-6.18%)
Jun 10, 2022
4.237
4.572
4.000
4.247
91,722
-0.00(-0.06%)
Jun 09, 2022
4.250
4.625
3.940
4.250
136,623
+0.00(+0.00%)
Jun 08, 2022
4.245
4.400
3.917
4.250
39,278
+0.33(+8.49%)
Jun 07, 2022
4.000
4.085
3.862
3.917
29,926
-0.02(-0.63%)
Jun 06, 2022
4.025
4.082
3.850
3.942
20,293
-0.04(-1.07%)
Jun 03, 2022
4.000
4.025
3.875
3.985
28,290
+0.11(+2.84%)
Jun 02, 2022
4.075
4.100
3.862
3.875
34,581
-0.00(-0.06%)
Jun 01, 2022
4.500
4.487
3.800
3.877
46,912
-0.33(-7.84%)
May 31, 2022
4.250
4.490
4.067
4.207
25,851
+0.01(+0.18%)
May 27, 2022
3.750
4.250
3.750
4.200
45,286
+0.35(+9.02%)
May 26, 2022
4.095
4.095
3.763
3.853
39,423
+0.02(+0.52%)
May 25, 2022
3.775
3.998
3.683
3.833
26,402
+0.02(+0.39%)
May 24, 2022
4.000
4.138
3.775
3.817
40,194
-0.10(-2.43%)
May 23, 2022
4.045
4.170
3.822
3.913
35,244
+0.01(+0.32%)
May 20, 2022
4.250
4.500
3.837
3.900
45,212
-0.34(-7.96%)
May 19, 2022
4.250
4.272
4.095
4.237
37,798
+0.17(+4.24%)
May 18, 2022
4.865
4.865
4.013
4.065
34,238
-0.31(-7.03%)
May 17, 2022
5.497
5.622
4.125
4.372
103,262
-0.13(-2.83%)
May 16, 2022
4.247
4.725
4.003
4.500
65,144
+0.45(+11.18%)
May 13, 2022
4.000
4.207
3.810
4.048
56,063
+0.12(+3.06%)
May 12, 2022
3.500
4.240
3.350
3.928
156,273
+0.52(+15.09%)
May 11, 2022
3.895
4.247
3.257
3.413
144,958
-0.59(-14.69%)
May 10, 2022
4.250
4.247
3.812
4.000
39,220
+0.14(+3.56%)
May 09, 2022
4.125
4.343
3.752
3.862
67,534
-0.25(-6.02%)
May 06, 2022
4.707
4.707
3.945
4.110
156,996
-0.42(-9.37%)
May 05, 2022
4.820
5.100
4.415
4.535
76,744
-0.46(-9.25%)
May 04, 2022
5.500
5.622
4.500
4.997
234,956
-0.25(-4.81%)
May 03, 2022
5.400
6.035
5.228
5.250
124,226
-0.14(-2.60%)
May 02, 2022
5.372
5.720
5.250
5.390
76,038
+0.23(+4.41%)
Apr 29, 2022
5.750
5.750
5.162
5.162
78,702
-0.39(-7.07%)
Apr 28, 2022
5.582
5.700
5.128
5.555
41,590
+0.05(+1.00%)
Apr 27, 2022
5.673
5.775
5.450
5.500
63,488
-0.10(-1.74%)
Apr 26, 2022
6.000
6.247
5.582
5.598
34,543
-0.40(-6.71%)
Apr 25, 2022
6.170
6.250
5.875
6.000
30,142
-0.23(-3.69%)
Apr 22, 2022
6.150
6.525
6.027
6.230
39,393
+0.08(+1.30%)
Apr 21, 2022
6.250
6.410
5.862
6.150
41,944
-0.26(-4.06%)
Apr 20, 2022
6.500
6.617
6.258
6.410
50,734
-0.12(-1.91%)
Apr 19, 2022
6.650
6.875
6.508
6.535
29,452
-0.16(-2.43%)
Apr 18, 2022
7.000
7.300
6.607
6.697
134,932
-0.12(-1.69%)
Apr 14, 2022
6.978
7.013
6.700
6.812
31,116
-0.10(-1.45%)
Apr 13, 2022
6.500
7.175
6.562
6.912
49,387
+0.10(+1.43%)
Apr 12, 2022
7.162
8.188
6.558
6.815
131,527
-0.30(-4.22%)
Apr 11, 2022
7.487
7.487
6.875
7.115
82,495
-0.47(-6.17%)
Apr 08, 2022
8.227
8.227
7.500
7.582
58,181
-0.55(-6.79%)
Apr 07, 2022
8.000
8.300
7.500
8.135
75,035
+0.01(+0.12%)
Apr 06, 2022
8.750
8.775
7.945
8.125
90,928
-0.40(-4.72%)
Apr 05, 2022
8.250
9.355
7.793
8.527
283,172
+0.30(+3.68%)
Apr 04, 2022
8.000
8.485
7.980
8.225
63,757
+0.16(+1.95%)
Apr 01, 2022
7.875
8.750
7.768
8.068
128,858
+0.19(+2.44%)
Mar 31, 2022
7.285
8.250
6.793
7.875
313,889
+0.21(+2.74%)
Mar 30, 2022
7.750
7.978
7.548
7.665
40,930
+0.04(+0.52%)
Mar 29, 2022
7.188
8.123
7.188
7.625
67,644
+0.44(+6.09%)
Mar 28, 2022
7.500
7.747
7.188
7.188
33,465
-0.23(-3.10%)
Mar 25, 2022
7.370
7.495
7.125
7.418
47,869
+0.17(+2.31%)
Mar 24, 2022
7.870
7.875
7.250
7.250
36,703
-0.41(-5.35%)
Mar 23, 2022
7.537
7.987
7.500
7.660
37,250
+0.15(+1.93%)
Mar 22, 2022
7.157
7.750
7.128
7.515
65,046
+0.31(+4.27%)
Mar 21, 2022
7.500
7.500
6.878
7.207
66,910
+0.40(+5.91%)
Mar 18, 2022
7.250
7.848
6.805
6.805
79,088
-0.75(-9.90%)
Mar 17, 2022
7.000
7.570
6.758
7.553
54,271
+0.61(+8.71%)
Mar 16, 2022
6.500
7.220
6.500
6.947
52,352
+0.48(+7.46%)
Mar 15, 2022
6.750
7.025
6.160
6.465
68,263
-0.55(-7.84%)
Mar 14, 2022
7.438
7.497
6.750
7.015
53,882
-0.05(-0.67%)
Mar 11, 2022
7.450
8.000
6.997
7.062
85,297
-0.84(-10.63%)
Mar 10, 2022
7.750
7.902
7.258
7.902
69,544
-0.15(-1.83%)
Mar 09, 2022
7.750
8.050
7.093
8.050
109,887
+0.80(+11.03%)
Mar 08, 2022
7.250
7.375
6.750
7.250
87,981
+0.29(+4.20%)
Mar 07, 2022
6.500
7.075
6.430
6.957
72,752
+0.16(+2.35%)
Mar 04, 2022
6.750
7.025
6.375
6.798
73,642
-0.28(-3.96%)
Mar 03, 2022
7.130
7.372
6.790
7.077
41,354
-0.15(-2.08%)
Mar 02, 2022
7.475
7.500
6.643
7.228
99,776
+0.21(+3.07%)
Mar 01, 2022
6.500
7.348
6.500
7.013
206,566
+0.56(+8.72%)
Feb 28, 2022
6.250
6.605
6.045
6.450
35,360
+0.10(+1.61%)
Feb 25, 2022
6.950
6.400
6.170
6.348
66,330
+0.38(+6.28%)
Feb 24, 2022
5.628
5.978
5.253
5.973
72,558
+0.21(+3.69%)
Feb 23, 2022
5.800
6.250
5.675
5.760
33,194
-0.20(-3.27%)
Feb 22, 2022
6.250
6.330
5.872
5.955
43,958
+0.05(+0.85%)
Feb 18, 2022
5.905
0
-0.17(-2.84%)
Feb 17, 2022
6.450
6.497
5.820
6.077
49,446
-0.35(-5.45%)
Feb 16, 2022
6.500
6.675
6.138
6.428
29,123
-0.25(-3.71%)
Feb 15, 2022
6.500
6.680
6.308
6.675
29,298
+0.56(+9.11%)
Feb 14, 2022
6.500
6.497
6.005
6.117
28,268
-0.04(-0.57%)
Feb 11, 2022
6.925
6.925
6.128
6.152
60,599
-0.51(-7.62%)
Feb 10, 2022
6.575
7.000
6.378
6.660
78,771
+0.01(+0.19%)
Feb 09, 2022
6.710
6.820
6.305
6.647
54,950
+0.35(+5.52%)
Feb 08, 2022
6.565
6.170
6.300
55,166
-0.27(-4.04%)
Feb 07, 2022
6.435
6.750
6.282
6.565
37,433
+0.20(+3.10%)
Feb 04, 2022
6.000
6.463
6.000
6.367
47,501
+0.24(+3.96%)
Feb 03, 2022
6.250
6.005
6.125
69,517
-0.26(-4.11%)
Feb 02, 2022
7.487
7.500
6.312
6.388
148,092
-0.61(-8.75%)
Feb 01, 2022
6.500
7.100
6.428
7.000
133,619
+0.62(+9.72%)
Jan 31, 2022
6.250
6.380
112,384
+0.53(+9.01%)
Jan 28, 2022
5.683
5.888
5.487
5.853
90,846
+0.27(+4.79%)
Jan 27, 2022
6.500
6.455
5.497
5.585
87,465
-0.41(-6.88%)
Jan 26, 2022
6.750
6.718
5.830
5.997
111,463
-0.11(-1.80%)
Jan 25, 2022
5.625
6.418
5.622
6.107
136,301
+0.43(+7.57%)
Jan 24, 2022
5.750
5.750
5.145
5.678
149,815
-0.08(-1.30%)
Jan 21, 2022
6.375
6.452
5.725
5.753
133,611
-0.53(-8.44%)
Jan 20, 2022
6.500
6.697
6.255
6.282
116,589
-0.13(-2.07%)
Jan 19, 2022
6.450
6.730
6.270
6.415
97,510
-0.09(-1.35%)
Jan 18, 2022
6.500
6.750
6.400
6.503
117,548
-0.32(-4.73%)
Jan 14, 2022
6.825
0
+0.06(+0.92%)
Jan 13, 2022
7.500
7.500
6.765
6.763
172,649
-0.52(-7.20%)
Jan 12, 2022
7.997
8.000
7.250
7.287
153,835
-0.40(-5.14%)
Jan 11, 2022
7.535
8.000
7.500
7.683
88,693
+0.15(+1.99%)
Jan 10, 2022
7.770
8.200
7.375
7.532
79,109
-0.24(-3.06%)
Jan 07, 2022
7.947
8.245
7.625
7.770
103,669
-0.11(-1.36%)
Jan 06, 2022
8.113
8.495
7.545
7.878
78,537
-0.13(-1.62%)
Jan 05, 2022
8.750
8.963
8.000
8.008
94,351
-0.70(-8.04%)
Jan 04, 2022
9.250
9.625
8.250
8.707
105,995
-0.54(-5.86%)
Jan 03, 2022
8.750
9.398
8.500
9.250
248,327
+0.82(+9.79%)
Dec 31, 2021
7.973
8.845
7.973
8.425
153,411
+0.44(+5.51%)
Dec 30, 2021
7.500
8.225
7.487
7.985
264,845
+0.82(+11.41%)
Dec 29, 2021
7.430
7.572
7.150
7.168
164,320
-0.41(-5.38%)
Dec 28, 2021
8.002
8.250
7.375
7.575
161,370
-0.42(-5.28%)
Dec 27, 2021
9.110
9.350
7.875
7.997
243,358
-1.04(-11.48%)
Dec 23, 2021
8.475
9.250
8.375
9.035
204,372
+0.90(+11.03%)
Dec 22, 2021
8.000
8.350
7.835
8.137
179,756
-0.10(-1.15%)
Dec 21, 2021
7.725
8.387
7.450
8.232
356,419
+0.50(+6.43%)
Dec 20, 2021
7.500
7.750
7.125
7.735
659,956
+0.41(+5.60%)
Dec 17, 2021
7.175
7.760
6.750
7.325
2,119,049
-4.88(-39.97%)
Dec 16, 2021
13.04
13.75
12.00
12.20
158,641
-0.83(-6.39%)
Dec 15, 2021
13.00
13.71
12.04
13.04
51,193
+0.09(+0.66%)
Dec 14, 2021
13.30
13.75
12.75
12.95
58,956
-1.74(-11.86%)
Dec 13, 2021
15.25
15.26
14.29
14.69
18,198
-0.71(-4.59%)
Dec 10, 2021
15.60
15.87
15.06
15.40
11,551
-0.19(-1.20%)
Dec 09, 2021
16.18
17.00
15.50
15.59
24,647
-0.66(-4.08%)
Dec 08, 2021
16.00
16.55
15.50
16.25
22,364
+0.39(+2.49%)
Dec 07, 2021
14.86
16.20
14.75
15.86
36,130
+1.11(+7.49%)
Dec 06, 2021
14.75
14.82
13.88
14.75
30,700
+0.38(+2.61%)
Dec 03, 2021
15.25
15.36
14.00
14.38
36,963
-0.84(-5.51%)
Dec 02, 2021
15.75
16.23
15.05
15.21
39,896
+0.21(+1.38%)
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.