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
Biolase Inc
(NQ:
BIOL
)
0.1290
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 18, 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, 2021
1100
1138
1058
1101
730
-3.75(-0.34%)
Nov 29, 2021
1100
1130
1093
1105
798
-25.00(-2.21%)
Nov 26, 2021
1124
1141
1075
1130
994
-45.25(-3.85%)
Nov 24, 2021
1250
1275
1122
1175
7,589
+125.00(+11.90%)
Nov 23, 2021
1082
1120
1038
1050
2,735
-52.75(-4.78%)
Nov 22, 2021
1100
1125
1064
1103
912
-16.00(-1.43%)
Nov 19, 2021
1211
1228
1104
1119
1,367
-10.75(-0.95%)
Nov 18, 2021
1152
1175
1083
1130
1,708
-53.50(-4.52%)
Nov 17, 2021
1224
1232
1175
1183
928
-48.50(-3.94%)
Nov 16, 2021
1258
1272
1170
1232
1,414
-23.50(-1.87%)
Nov 15, 2021
1375
1376
1230
1255
2,737
-114.75(-8.38%)
Nov 12, 2021
1408
1425
1350
1370
1,377
-41.50(-2.94%)
Nov 11, 2021
1500
1512
1378
1411
1,666
-126.25(-8.21%)
Nov 10, 2021
1545
1538
1,780
+9.75(+0.64%)
Nov 09, 2021
1486
1540
1478
1528
532
+27.75(+1.85%)
Nov 08, 2021
1531
1542
1475
1500
847
-49.75(-3.21%)
Nov 05, 2021
1575
1576
1514
1550
784
-22.75(-1.45%)
Nov 04, 2021
1475
1572
1451
1572
1,373
+128.75(+8.92%)
Nov 03, 2021
1438
1452
1430
1444
527
+12.50(+0.87%)
Nov 02, 2021
1425
1444
1400
1431
403
+18.50(+1.31%)
Nov 01, 2021
1380
1441
1400
1413
659
+12.75(+0.91%)
Oct 29, 2021
1431
1444
1382
1400
903
-30.00(-2.10%)
Oct 28, 2021
1475
1475
1427
1430
545
-25.50(-1.75%)
Oct 27, 2021
1462
1525
1455
1456
499
-33.75(-2.27%)
Oct 26, 2021
1475
1505
1489
756
+26.50(+1.81%)
Oct 25, 2021
1425
1500
1422
1463
489
+36.50(+2.56%)
Oct 22, 2021
1458
1495
1425
1426
786
-61.50(-4.13%)
Oct 21, 2021
1460
1525
1438
1488
285
-7.50(-0.50%)
Oct 20, 2021
1500
1525
1463
1495
464
+3.75(+0.25%)
Oct 19, 2021
1450
1525
1438
1492
543
+41.75(+2.88%)
Oct 18, 2021
1450
1479
1411
1450
764
-26.50(-1.80%)
Oct 15, 2021
1525
1530
1474
1476
1,033
-50.25(-3.29%)
Oct 14, 2021
1539
1562
1504
1526
633
-9.00(-0.59%)
Oct 13, 2021
1540
1575
1525
1536
429
-26.50(-1.70%)
Oct 12, 2021
1525
1575
1522
1562
365
+17.50(+1.13%)
Oct 11, 2021
1525
1575
1515
1544
492
+1.00(+0.06%)
Oct 08, 2021
1525
1600
1525
1544
741
+18.50(+1.21%)
Oct 07, 2021
1525
1570
1508
1525
430
+17.75(+1.18%)
Oct 06, 2021
1490
1540
1475
1507
347
+3.25(+0.22%)
Oct 05, 2021
1600
1600
1488
1504
479
-22.00(-1.44%)
Oct 04, 2021
1528
1556
1478
1526
487
+16.00(+1.06%)
Oct 01, 2021
1600
1602
1508
1510
627
-88.25(-5.52%)
Sep 30, 2021
1584
1612
1550
1598
378
+34.00(+2.17%)
Sep 29, 2021
1610
1632
1553
1564
774
-71.75(-4.39%)
Sep 28, 2021
1675
1675
1613
1636
519
-40.75(-2.43%)
Sep 27, 2021
1663
1700
1650
1677
345
+14.00(+0.84%)
Sep 24, 2021
1684
1700
1650
1663
367
-50.25(-2.93%)
Sep 23, 2021
1686
1738
1675
1713
659
+24.75(+1.47%)
Sep 22, 2021
1650
1696
1645
1688
374
+16.00(+0.96%)
Sep 21, 2021
1649
1697
1623
1672
345
+49.75(+3.07%)
Sep 20, 2021
1700
1706
1612
1622
797
-102.50(-5.94%)
Sep 17, 2021
1625
1725
1602
1725
522
+94.75(+5.81%)
Sep 16, 2021
1690
1690
1602
1630
689
-53.50(-3.18%)
Sep 15, 2021
1650
1696
1630
1684
405
+2.50(+0.15%)
Sep 14, 2021
1678
1721
1663
1681
414
-5.00(-0.30%)
Sep 13, 2021
1739
1743
1671
1686
586
-47.00(-2.71%)
Sep 10, 2021
1748
1797
1726
1733
543
-26.00(-1.48%)
Sep 09, 2021
1700
1774
1686
1759
617
+74.00(+4.39%)
Sep 08, 2021
1735
1762
1638
1685
1,236
-74.25(-4.22%)
Sep 07, 2021
1825
1842
1749
1760
902
-55.50(-3.06%)
Sep 03, 2021
1870
1874
1800
1815
723
-60.00(-3.20%)
Sep 02, 2021
1865
1912
1846
1875
785
+22.00(+1.19%)
Sep 01, 2021
1950
1950
1850
1853
1,059
-65.75(-3.43%)
Aug 31, 2021
1976
2038
1904
1919
1,102
-24.75(-1.27%)
Aug 30, 2021
1800
2025
1800
1944
2,628
+101.00(+5.48%)
Aug 27, 2021
1826
1900
1825
1842
1,060
-6.00(-0.32%)
Aug 26, 2021
1904
1941
1800
1848
1,144
-27.75(-1.48%)
Aug 25, 2021
1850
1906
1802
1876
978
+32.50(+1.76%)
Aug 24, 2021
1750
1925
1728
1844
2,087
+63.75(+3.58%)
Aug 23, 2021
1550
1819
1550
1780
3,029
+228.25(+14.71%)
Aug 20, 2021
1575
1625
1475
1552
1,883
-69.50(-4.29%)
Aug 19, 2021
1638
1668
1578
1621
1,206
-22.25(-1.35%)
Aug 18, 2021
1650
1772
1609
1644
1,985
-21.25(-1.28%)
Aug 17, 2021
1775
1787
1625
1665
3,436
-203.25(-10.88%)
Aug 16, 2021
1975
1992
1758
1868
5,200
-106.75(-5.41%)
Aug 13, 2021
2300
2348
1900
1975
47,266
+395.75(+25.06%)
Aug 12, 2021
1653
1653
1550
1579
3,267
+4.00(+0.25%)
Aug 11, 2021
1475
1575
1475
1575
662
+100.00(+6.78%)
Aug 10, 2021
1525
1525
1475
1475
383
-41.25(-2.72%)
Aug 09, 2021
1475
1546
1475
1516
524
+47.75(+3.25%)
Aug 06, 2021
1409
1475
1395
1468
444
+57.75(+4.09%)
Aug 05, 2021
1400
1434
1385
1411
421
+16.00(+1.15%)
Aug 04, 2021
1375
1436
1375
1395
503
-51.50(-3.56%)
Aug 03, 2021
1425
1475
1388
1446
584
+10.50(+0.73%)
Aug 02, 2021
1425
1450
1405
1436
360
+5.00(+0.35%)
Jul 30, 2021
1475
1475
1406
1431
317
-9.50(-0.66%)
Jul 29, 2021
1469
1498
1439
1440
354
-26.50(-1.81%)
Jul 28, 2021
1404
1475
1400
1467
478
+64.25(+4.58%)
Jul 27, 2021
1475
1475
1400
1402
667
-38.00(-2.64%)
Jul 26, 2021
1500
1500
1410
1440
403
-31.25(-2.12%)
Jul 23, 2021
1535
1547
1456
1472
487
-48.75(-3.21%)
Jul 22, 2021
1650
1650
1508
1520
519
+19.00(+1.27%)
Jul 21, 2021
1438
1570
1438
1502
492
+75.00(+5.26%)
Jul 20, 2021
1400
1489
1380
1426
530
+32.50(+2.33%)
Jul 19, 2021
1450
1450
1380
1394
717
-56.00(-3.86%)
Jul 16, 2021
1476
1484
1450
1450
428
-22.00(-1.49%)
Jul 15, 2021
1485
1500
1450
1472
592
-28.25(-1.88%)
Jul 14, 2021
1527
1550
1500
1500
589
-26.00(-1.70%)
Jul 13, 2021
1601
1601
1525
1526
533
-73.75(-4.61%)
Jul 12, 2021
1625
1646
1588
1600
237
-46.75(-2.84%)
Jul 09, 2021
1600
1650
1577
1647
444
+45.25(+2.83%)
Jul 08, 2021
1550
1622
1525
1602
542
-16.50(-1.02%)
Jul 07, 2021
1715
1750
1575
1618
1,276
-98.75(-5.75%)
Jul 06, 2021
1700
1772
1682
1717
595
+16.25(+0.96%)
Jul 02, 2021
1750
1770
1677
1700
619
-47.25(-2.70%)
Jul 01, 2021
1751
1786
1735
1748
615
+2.50(+0.14%)
Jun 30, 2021
1785
1803
1732
1745
889
-57.25(-3.18%)
Jun 29, 2021
1830
1835
1795
1802
673
-37.00(-2.01%)
Jun 28, 2021
1850
1872
1806
1840
572
-13.50(-0.73%)
Jun 25, 2021
1850
1875
1828
1853
525
+15.75(+0.86%)
Jun 24, 2021
1875
1900
1810
1837
600
-44.25(-2.35%)
Jun 23, 2021
1755
1892
1755
1882
904
+114.00(+6.45%)
Jun 22, 2021
1762
1795
1740
1768
733
-3.50(-0.20%)
Jun 21, 2021
1800
1850
1750
1771
914
-71.25(-3.87%)
Jun 18, 2021
1878
1909
1830
1842
576
-27.75(-1.48%)
Jun 17, 2021
1950
2008
1862
1870
1,172
-63.75(-3.30%)
Jun 16, 2021
1875
1994
1851
1934
1,329
+51.25(+2.72%)
Jun 15, 2021
1967
1968
1831
1882
1,295
-78.25(-3.99%)
Jun 14, 2021
2049
2072
1910
1961
2,139
-127.50(-6.11%)
Jun 11, 2021
1890
2125
1878
2088
5,609
+222.00(+11.90%)
Jun 10, 2021
1801
1888
1792
1866
1,254
+59.75(+3.31%)
Jun 09, 2021
1825
1872
1795
1806
1,262
+17.25(+0.96%)
Jun 08, 2021
1825
1875
1789
1789
1,359
-7.50(-0.42%)
Jun 07, 2021
1832
1850
1760
1797
1,699
-23.00(-1.26%)
Jun 04, 2021
1875
1925
1805
1820
904
-19.00(-1.03%)
Jun 03, 2021
1750
1962
1750
1839
1,873
+54.75(+3.07%)
Jun 02, 2021
1800
1900
1778
1784
1,158
-30.75(-1.69%)
Jun 01, 2021
1825
1825
1738
1815
620
+2.25(+0.12%)
May 28, 2021
1750
1837
1725
1812
1,000
+53.25(+3.03%)
May 27, 2021
1750
1800
1738
1759
772
-30.25(-1.69%)
May 26, 2021
1675
1800
1652
1790
998
+106.00(+6.30%)
May 25, 2021
1750
1769
1652
1684
712
-42.50(-2.46%)
May 24, 2021
1825
1860
1715
1726
991
-116.25(-6.31%)
May 21, 2021
1850
1925
1825
1842
807
-32.75(-1.75%)
May 20, 2021
1800
1895
1800
1875
1,191
+85.25(+4.76%)
May 19, 2021
1750
1925
1726
1790
2,346
-69.75(-3.75%)
May 18, 2021
1775
1875
1728
1860
1,611
+95.00(+5.38%)
May 17, 2021
1675
1774
1655
1764
1,311
+16.75(+0.96%)
May 14, 2021
1900
1908
1667
1748
9,660
+297.75(+20.53%)
May 13, 2021
1550
1598
1358
1450
1,635
-83.75(-5.46%)
May 12, 2021
1525
1646
1505
1534
815
-21.00(-1.35%)
May 11, 2021
1452
1583
1416
1555
1,101
+2.25(+0.14%)
May 10, 2021
1668
1675
1552
1552
1,014
-114.75(-6.88%)
May 07, 2021
1570
1750
1565
1667
1,147
+101.75(+6.50%)
May 06, 2021
1648
1650
1556
1566
1,314
-72.00(-4.40%)
May 05, 2021
1750
1750
1629
1638
1,310
-107.50(-6.16%)
May 04, 2021
1775
1790
1662
1745
1,538
-80.00(-4.38%)
May 03, 2021
1850
1859
1812
1825
775
-40.25(-2.16%)
Apr 30, 2021
1875
1892
1850
1865
731
-34.00(-1.79%)
Apr 29, 2021
2000
2000
1851
1899
858
-75.75(-3.84%)
Apr 28, 2021
1925
2020
1902
1975
1,125
+25.00(+1.28%)
Apr 27, 2021
2050
2050
1925
1950
1,103
-50.00(-2.50%)
Apr 26, 2021
1900
2000
1875
2000
1,485
+127.25(+6.79%)
Apr 23, 2021
1850
1925
1850
1873
1,486
+13.75(+0.74%)
Apr 22, 2021
1888
1920
1789
1859
1,225
+15.75(+0.85%)
Apr 21, 2021
1776
1853
1750
1843
1,008
+43.25(+2.40%)
Apr 20, 2021
1825
1925
1775
1800
2,156
+50.00(+2.86%)
Apr 19, 2021
1775
1875
1725
1750
1,838
-25.00(-1.41%)
Apr 16, 2021
1875
1900
1752
1775
2,596
-150.00(-7.79%)
Apr 15, 2021
2125
2150
1900
1925
2,372
-200.00(-9.41%)
Apr 14, 2021
2200
2247
2125
2125
1,715
-67.25(-3.07%)
Apr 13, 2021
2275
2325
2098
2192
2,043
-57.75(-2.57%)
Apr 12, 2021
2375
2450
2200
2250
3,135
-275.00(-10.89%)
Apr 09, 2021
2475
2525
2250
2525
7,709
-25.00(-0.98%)
Apr 08, 2021
1875
2575
1875
2550
25,383
+650.00(+34.21%)
Apr 07, 2021
1975
2000
1900
1900
1,337
-82.50(-4.16%)
Apr 06, 2021
2025
2050
1975
1982
1,162
-78.00(-3.79%)
Apr 05, 2021
2048
2123
2028
2060
1,122
-17.00(-0.82%)
Apr 01, 2021
2125
2125
2044
2078
1,581
-22.50(-1.07%)
Mar 31, 2021
2125
2125
2050
2100
1,285
+25.00(+1.20%)
Mar 30, 2021
2125
2150
2050
2075
1,295
-70.50(-3.29%)
Mar 29, 2021
2188
2250
2100
2146
1,351
-1.50(-0.07%)
Mar 26, 2021
2275
2312
2100
2147
2,810
-253.00(-10.54%)
Mar 25, 2021
2200
2450
2075
2400
2,299
+96.75(+4.20%)
Mar 24, 2021
2400
2438
2250
2303
1,808
-121.75(-5.02%)
Mar 23, 2021
2500
2550
2325
2425
1,874
-125.00(-4.90%)
Mar 22, 2021
2550
2550
2425
2550
2,079
+25.00(+0.99%)
Mar 19, 2021
2477
2550
2400
2525
2,138
+0.00(+0.00%)
Mar 18, 2021
2475
2600
2425
2525
2,745
-50.00(-1.94%)
Mar 17, 2021
2275
2600
2225
2575
4,053
+213.25(+9.03%)
Mar 16, 2021
2500
2550
2303
2362
2,786
-163.25(-6.47%)
Mar 15, 2021
2500
2575
2425
2525
3,109
+78.25(+3.20%)
Mar 12, 2021
2274
2475
2255
2447
3,217
+107.50(+4.60%)
Mar 11, 2021
2374
2375
2300
2339
2,441
+39.25(+1.71%)
Mar 10, 2021
2314
2375
2212
2300
3,883
+38.00(+1.68%)
Mar 09, 2021
2209
2275
2126
2262
4,209
+84.25(+3.87%)
Mar 08, 2021
2050
2195
1976
2178
3,922
+302.75(+16.15%)
Mar 05, 2021
1896
1925
1538
1875
5,182
-6.25(-0.33%)
Mar 04, 2021
2110
2182
1775
1881
5,372
-304.25(-13.92%)
Mar 03, 2021
2400
2412
2152
2186
3,940
-214.50(-8.94%)
Mar 02, 2021
2500
2500
2325
2400
3,561
-125.00(-4.95%)
Mar 01, 2021
2400
2600
2325
2525
3,844
+257.00(+11.33%)
Feb 26, 2021
2250
2475
2225
2268
3,176
-32.00(-1.39%)
Feb 25, 2021
2575
2575
2275
2300
4,833
-250.00(-9.80%)
Feb 24, 2021
2500
2625
2500
2550
3,762
+128.75(+5.32%)
Feb 23, 2021
2242
2550
1875
2421
9,489
-228.75(-8.63%)
Feb 22, 2021
2700
2850
2625
2650
4,108
-100.00(-3.64%)
Feb 19, 2021
2800
2875
2750
2750
4,362
-25.00(-0.90%)
Feb 18, 2021
2900
2925
2675
2775
4,871
-175.00(-5.93%)
Feb 17, 2021
3125
3125
2875
2950
7,884
-225.00(-7.09%)
Feb 16, 2021
3300
3300
3075
3175
6,072
-50.00(-1.55%)
Feb 12, 2021
3175
3450
3025
3225
6,809
+25.00(+0.78%)
Feb 11, 2021
3350
3400
3175
3200
7,320
-150.00(-4.48%)
Feb 10, 2021
3600
3625
3125
3350
12,256
-150.00(-4.29%)
Feb 09, 2021
3700
3750
3425
3500
13,599
+100.00(+2.94%)
Feb 08, 2021
3050
3625
3025
3400
27,532
+375.00(+12.40%)
Feb 05, 2021
3125
3200
2925
3025
11,907
+275.00(+10.00%)
Feb 04, 2021
2877
2900
2700
2750
9,753
-125.00(-4.35%)
Feb 03, 2021
2725
3025
2675
2875
9,817
+150.00(+5.50%)
Feb 02, 2021
2675
2775
2550
2725
7,376
+50.00(+1.87%)
Feb 01, 2021
2850
2850
2600
2675
9,700
-150.00(-5.31%)
Jan 29, 2021
2900
2925
2700
2825
7,872
-125.00(-4.24%)
Jan 28, 2021
3025
3275
2625
2950
12,878
-150.00(-4.84%)
Jan 27, 2021
3025
3600
2825
3100
27,054
-650.00(-17.33%)
Jan 26, 2021
2850
3775
2675
3750
50,828
+1150.00(+44.23%)
Jan 25, 2021
2700
2775
2550
2600
13,474
+0.00(+0.00%)
Jan 22, 2021
2725
2750
2525
2600
13,986
-125.00(-4.59%)
Jan 21, 2021
2600
3025
2450
2725
32,876
+317.25(+13.18%)
Jan 20, 2021
2438
2825
2381
2408
22,059
-4.75(-0.20%)
Jan 19, 2021
2188
2475
2052
2412
21,429
+330.00(+15.85%)
Jan 15, 2021
2200
2212
2000
2082
14,628
-202.75(-8.87%)
Jan 14, 2021
2500
2550
2206
2285
20,136
-14.75(-0.64%)
Jan 13, 2021
3150
3450
2157
2300
84,880
-300.00(-11.54%)
Jan 12, 2021
1775
2875
1650
2600
144,161
+1150.00(+79.31%)
Jan 11, 2021
1375
1575
1375
1450
13,671
+137.50(+10.48%)
Jan 08, 2021
1199
1370
1111
1312
10,312
+112.50(+9.38%)
Jan 07, 2021
1225
1250
1150
1200
4,028
-25.00(-2.04%)
Jan 06, 2021
1200
1275
1150
1225
6,712
-62.50(-4.85%)
Jan 05, 2021
1138
1297
1075
1288
9,930
+112.50(+9.57%)
Jan 04, 2021
1025
1175
950.00
1175
10,068
+133.25(+12.79%)
Dec 31, 2020
1042
1042
1042
16,955
-133.25(-11.34%)
Dec 30, 2020
1228
1250
1125
1175
16,955
-225.00(-16.07%)
Dec 29, 2020
1500
1671
1265
1400
68,903
+200.00(+16.67%)
Dec 28, 2020
1088
1225
1038
1200
19,601
+248.75(+26.15%)
Dec 24, 2020
1132
1250
932.50
951.25
29,415
+125.00(+15.13%)
Dec 23, 2020
780.00
910.00
763.25
826.25
15,435
+127.25(+18.20%)
Dec 22, 2020
685.00
716.75
662.50
699.00
2,572
+24.25(+3.59%)
Dec 21, 2020
687.50
699.25
672.25
674.75
1,453
-0.25(-0.04%)
Dec 18, 2020
712.50
722.25
675.00
675.00
1,512
-39.50(-5.53%)
Dec 17, 2020
700.00
719.75
695.00
714.50
1,529
+10.75(+1.53%)
Dec 16, 2020
721.00
724.25
690.00
703.75
957
-21.25(-2.93%)
Dec 15, 2020
725.00
750.00
725.00
725.00
1,038
-10.00(-1.36%)
Dec 14, 2020
750.00
750.00
728.75
735.00
1,121
-1.25(-0.17%)
Dec 11, 2020
746.75
749.25
732.00
736.25
774
-12.00(-1.60%)
Dec 10, 2020
750.00
763.75
728.75
748.25
607
+13.25(+1.80%)
Dec 09, 2020
729.00
775.00
727.50
735.00
1,699
-12.25(-1.64%)
Dec 08, 2020
733.00
762.50
731.25
747.25
1,153
-3.75(-0.50%)
Dec 07, 2020
775.00
778.75
742.50
751.00
2,009
-7.25(-0.96%)
Dec 04, 2020
750.00
770.00
712.75
758.25
3,181
+13.25(+1.78%)
Dec 03, 2020
785.50
787.50
735.00
745.00
2,589
-53.00(-6.64%)
Dec 02, 2020
816.75
850.00
782.50
798.00
5,607
-126.25(-13.66%)
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.