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
Symbolic Logic Inc
(NQ:
EVOL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 22, 2022
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
2.360
2.400
2.350
2.370
29,615
+0.01(+0.42%)
Nov 29, 2021
2.390
2.430
2.360
2.360
21,735
+0.00(+0.00%)
Nov 26, 2021
2.360
2.440
2.360
2.360
31,944
-0.07(-2.88%)
Nov 24, 2021
2.350
2.470
2.300
2.430
87,014
+0.07(+2.97%)
Nov 23, 2021
2.410
2.410
2.360
2.360
39,167
-0.05(-2.07%)
Nov 22, 2021
2.450
2.479
2.390
2.410
48,503
-0.03(-1.23%)
Nov 19, 2021
2.450
2.470
2.390
2.440
70,063
+0.00(+0.00%)
Nov 18, 2021
2.500
2.460
2.440
2.440
196,619
-0.02(-0.81%)
Nov 17, 2021
2.530
2.550
2.460
2.460
53,917
-0.10(-3.91%)
Nov 16, 2021
2.630
2.630
2.530
2.560
95,234
-0.07(-2.66%)
Nov 15, 2021
2.680
2.697
2.610
2.630
122,056
-0.09(-3.31%)
Nov 12, 2021
2.750
2.750
2.630
2.720
84,963
-0.01(-0.37%)
Nov 11, 2021
2.650
2.760
2.600
2.730
116,302
+0.00(+0.00%)
Nov 09, 2021
2.730
2.764
2.663
2.730
21,840
+0.01(+0.37%)
Nov 08, 2021
2.710
2.750
2.700
2.720
64,197
+0.01(+0.37%)
Nov 05, 2021
2.710
2.750
2.670
2.710
66,526
+0.01(+0.37%)
Nov 04, 2021
2.710
2.740
2.700
2.700
18,571
-0.02(-0.74%)
Nov 03, 2021
2.720
2.750
2.700
2.720
20,692
-0.01(-0.37%)
Nov 02, 2021
2.800
2.800
2.690
2.730
72,551
-0.03(-1.09%)
Nov 01, 2021
2.700
2.800
2.720
2.760
46,440
+0.04(+1.47%)
Oct 29, 2021
2.760
2.820
2.683
2.720
108,358
-0.06(-2.16%)
Oct 28, 2021
2.660
2.790
2.660
2.780
111,947
+0.11(+4.12%)
Oct 27, 2021
2.650
2.730
2.630
2.670
57,287
+0.01(+0.38%)
Oct 26, 2021
2.740
2.640
2.660
123,672
-0.08(-2.92%)
Oct 25, 2021
2.710
2.790
2.675
2.740
84,771
+0.02(+0.74%)
Oct 22, 2021
2.830
2.830
2.670
2.720
161,051
-0.11(-3.89%)
Oct 21, 2021
2.790
2.860
2.680
2.830
188,119
+0.05(+1.80%)
Oct 20, 2021
2.710
2.850
2.666
2.780
442,301
+0.00(+0.00%)
Oct 19, 2021
2.670
2.800
2.620
2.780
649,224
+0.00(+0.00%)
Oct 18, 2021
2.530
2.830
2.520
2.780
6,554,493
+0.54(+24.11%)
Oct 15, 2021
2.170
2.300
2.150
2.240
48,798
+0.07(+3.23%)
Oct 14, 2021
2.190
2.190
2.150
2.170
37,794
-0.05(-2.25%)
Oct 13, 2021
2.150
2.250
2.140
2.220
22,185
+0.09(+4.23%)
Oct 12, 2021
2.260
2.330
2.120
2.130
17,160
-0.06(-2.74%)
Oct 11, 2021
2.260
2.260
2.160
2.190
17,464
-0.12(-5.19%)
Oct 08, 2021
2.250
2.350
2.181
2.310
14,605
+0.08(+3.59%)
Oct 07, 2021
2.200
2.370
2.185
2.230
138,485
-0.01(-0.45%)
Oct 06, 2021
2.290
2.330
2.202
2.240
24,314
-0.09(-3.86%)
Oct 05, 2021
2.220
2.370
2.140
2.330
129,493
+0.14(+6.39%)
Oct 04, 2021
2.260
2.280
2.140
2.190
36,101
-0.03(-1.35%)
Oct 01, 2021
2.140
2.240
2.120
2.220
29,108
+0.07(+3.26%)
Sep 30, 2021
2.070
2.210
2.070
2.150
29,687
+0.04(+1.90%)
Sep 29, 2021
2.070
2.170
1.982
2.110
107,412
+0.01(+0.48%)
Sep 28, 2021
2.040
2.130
2.040
2.100
35,570
+0.05(+2.44%)
Sep 27, 2021
2.070
2.130
2.050
2.050
12,120
-0.03(-1.20%)
Sep 24, 2021
2.080
2.120
2.050
2.075
8,970
+0.05(+2.22%)
Sep 23, 2021
2.090
2.168
1.930
2.030
33,395
-0.04(-1.93%)
Sep 22, 2021
1.950
2.120
1.900
2.070
57,538
+0.07(+3.50%)
Sep 21, 2021
2.060
2.130
1.980
2.000
70,862
-0.06(-2.91%)
Sep 20, 2021
2.110
2.140
2.030
2.060
109,972
-0.08(-3.74%)
Sep 17, 2021
2.130
2.200
2.110
2.140
18,877
+0.01(+0.47%)
Sep 16, 2021
2.180
2.210
2.110
2.130
28,523
-0.03(-1.39%)
Sep 15, 2021
2.180
2.180
2.110
2.160
26,857
+0.03(+1.17%)
Sep 14, 2021
2.140
2.190
2.110
2.135
10,827
-0.03(-1.16%)
Sep 13, 2021
2.210
2.220
2.140
2.160
26,181
-0.03(-1.37%)
Sep 10, 2021
2.200
2.260
2.130
2.190
60,832
-0.04(-1.79%)
Sep 09, 2021
2.220
2.400
2.220
2.230
243,718
+0.01(+0.45%)
Sep 08, 2021
2.220
2.252
2.220
2.220
21,392
-0.03(-1.33%)
Sep 07, 2021
2.250
2.370
2.200
2.250
25,990
+0.00(+0.00%)
Sep 03, 2021
2.250
2.260
2.200
2.250
19,029
+0.02(+0.90%)
Sep 02, 2021
2.200
2.250
2.170
2.230
14,271
+0.01(+0.45%)
Sep 01, 2021
2.250
2.290
2.200
2.220
10,352
-0.03(-1.33%)
Aug 31, 2021
2.070
2.310
2.070
2.250
72,801
+0.14(+6.64%)
Aug 30, 2021
2.150
2.160
2.080
2.110
24,695
-0.06(-2.76%)
Aug 27, 2021
2.150
2.270
2.150
2.170
27,325
+0.01(+0.46%)
Aug 26, 2021
2.130
2.160
2.096
2.160
12,955
+0.02(+0.93%)
Aug 25, 2021
2.120
2.180
2.090
2.140
23,496
+0.00(+0.00%)
Aug 24, 2021
2.050
2.160
2.050
2.140
38,367
+0.10(+4.90%)
Aug 23, 2021
2.070
2.100
2.030
2.040
62,358
-0.05(-2.39%)
Aug 20, 2021
2.060
2.100
2.030
2.090
25,587
+0.00(+0.00%)
Aug 19, 2021
2.040
2.100
2.040
2.090
28,460
+0.02(+0.97%)
Aug 18, 2021
2.130
2.180
2.040
2.070
128,082
-0.06(-2.82%)
Aug 17, 2021
2.140
2.179
2.030
2.130
51,120
-0.01(-0.47%)
Aug 16, 2021
2.160
2.240
2.050
2.140
36,887
-0.02(-0.93%)
Aug 13, 2021
2.220
2.281
2.150
2.160
81,516
-0.01(-0.46%)
Aug 12, 2021
2.150
2.200
2.050
2.170
68,552
+0.04(+1.88%)
Aug 11, 2021
2.130
2.190
2.110
2.130
34,812
-0.04(-1.84%)
Aug 10, 2021
2.260
2.270
1.940
2.170
151,002
-0.10(-4.41%)
Aug 09, 2021
2.430
2.430
2.150
2.270
124,226
-0.13(-5.42%)
Aug 06, 2021
2.450
2.450
2.350
2.400
33,929
-0.05(-2.04%)
Aug 05, 2021
2.390
2.500
2.290
2.450
82,525
+0.11(+4.70%)
Aug 04, 2021
2.240
2.360
2.220
2.340
65,828
+0.08(+3.54%)
Aug 03, 2021
2.370
2.370
2.220
2.260
26,987
-0.07(-3.00%)
Aug 02, 2021
2.390
2.440
2.300
2.330
70,534
-0.03(-1.27%)
Jul 30, 2021
2.380
2.490
2.290
2.360
233,924
+0.01(+0.43%)
Jul 29, 2021
2.370
2.390
2.310
2.350
53,053
+0.02(+0.86%)
Jul 28, 2021
2.290
2.400
2.290
2.330
35,019
+0.06(+2.64%)
Jul 27, 2021
2.350
2.399
2.240
2.270
42,707
-0.09(-3.81%)
Jul 26, 2021
2.330
2.400
2.307
2.360
44,883
+0.06(+2.61%)
Jul 23, 2021
2.270
2.374
2.180
2.300
63,759
+0.03(+1.32%)
Jul 22, 2021
2.290
2.300
2.250
2.270
29,915
+0.01(+0.44%)
Jul 21, 2021
2.210
2.305
2.181
2.260
57,806
+0.08(+3.67%)
Jul 20, 2021
2.100
2.200
2.080
2.180
138,603
+0.05(+2.35%)
Jul 19, 2021
2.150
2.170
2.060
2.130
78,967
-0.05(-2.29%)
Jul 16, 2021
2.260
2.360
2.180
2.180
33,036
-0.07(-3.11%)
Jul 15, 2021
2.410
2.450
2.180
2.250
116,850
-0.17(-7.02%)
Jul 14, 2021
2.400
2.580
2.385
2.420
254,342
+0.01(+0.41%)
Jul 13, 2021
2.520
2.569
2.400
2.410
63,620
-0.07(-2.82%)
Jul 12, 2021
2.380
2.590
2.345
2.480
171,195
+0.14(+5.98%)
Jul 09, 2021
2.270
2.370
2.255
2.340
71,858
+0.07(+3.08%)
Jul 08, 2021
2.280
2.320
2.260
2.270
130,803
-0.08(-3.40%)
Jul 07, 2021
2.470
2.550
2.300
2.350
340,693
-0.33(-12.31%)
Jul 06, 2021
2.250
2.790
2.160
2.680
1,737,688
+0.44(+19.64%)
Jul 02, 2021
2.260
2.400
2.200
2.240
139,901
-0.04(-1.75%)
Jul 01, 2021
2.440
2.620
2.260
2.280
250,407
-0.16(-6.56%)
Jun 30, 2021
2.650
3.140
2.370
2.440
1,897,287
-0.33(-11.91%)
Jun 29, 2021
2.380
3.160
2.330
2.770
1,670,331
+0.44(+18.88%)
Jun 28, 2021
2.270
2.330
2.240
2.330
79,600
+0.09(+4.02%)
Jun 25, 2021
2.260
2.270
2.200
2.240
19,630
-0.02(-0.88%)
Jun 24, 2021
2.230
2.260
2.140
2.260
24,838
+0.06(+2.73%)
Jun 23, 2021
2.140
2.290
2.130
2.200
61,993
+0.04(+1.85%)
Jun 22, 2021
2.180
2.180
2.110
2.160
36,918
-0.05(-2.26%)
Jun 21, 2021
2.220
2.275
2.190
2.210
38,605
+0.02(+0.91%)
Jun 18, 2021
2.240
2.280
2.150
2.190
90,390
-0.09(-3.95%)
Jun 17, 2021
2.270
2.350
2.240
2.280
52,965
-0.01(-0.44%)
Jun 16, 2021
2.330
2.330
2.210
2.290
40,988
-0.01(-0.43%)
Jun 15, 2021
2.240
2.350
2.200
2.300
71,570
+0.09(+4.07%)
Jun 14, 2021
2.240
2.250
2.170
2.210
43,810
-0.02(-0.90%)
Jun 11, 2021
2.180
2.240
2.180
2.230
25,551
+0.06(+2.76%)
Jun 10, 2021
2.190
2.220
2.150
2.170
41,360
-0.07(-3.13%)
Jun 09, 2021
2.160
2.290
2.100
2.240
165,599
+0.09(+4.19%)
Jun 08, 2021
2.060
2.190
2.051
2.150
83,364
+0.11(+5.39%)
Jun 07, 2021
2.060
2.090
2.020
2.040
58,712
-0.02(-0.97%)
Jun 04, 2021
1.920
2.140
1.900
2.060
324,198
+0.12(+6.19%)
Jun 03, 2021
1.888
1.984
1.880
1.940
68,080
+0.00(+0.00%)
Jun 02, 2021
1.970
1.997
1.830
1.940
100,236
+0.01(+0.52%)
Jun 01, 2021
1.870
1.980
1.840
1.930
93,825
+0.06(+3.21%)
May 28, 2021
1.900
1.910
1.851
1.870
45,079
+0.01(+0.54%)
May 27, 2021
1.900
1.900
1.810
1.860
50,905
-0.02(-1.06%)
May 26, 2021
1.880
1.910
1.817
1.880
86,448
+0.05(+2.73%)
May 25, 2021
1.840
1.843
1.790
1.830
43,338
+0.01(+0.55%)
May 24, 2021
1.860
1.878
1.800
1.820
44,737
-0.03(-1.62%)
May 21, 2021
1.850
1.850
1.780
1.850
48,419
+0.01(+0.54%)
May 20, 2021
1.850
1.860
1.800
1.840
100,075
+0.06(+3.37%)
May 19, 2021
1.750
1.850
1.730
1.780
103,018
-0.08(-4.30%)
May 18, 2021
1.780
1.900
1.740
1.860
573,156
+0.12(+6.90%)
May 17, 2021
1.830
1.828
1.710
1.740
257,567
-0.06(-3.60%)
May 14, 2021
2.130
2.184
1.680
1.805
811,078
-0.49(-21.18%)
May 13, 2021
2.270
2.370
2.150
2.290
159,246
+0.00(+0.00%)
May 12, 2021
2.400
2.540
2.190
2.290
296,609
-0.11(-4.58%)
May 11, 2021
2.000
2.603
1.990
2.400
1,027,938
+0.37(+18.22%)
May 10, 2021
2.040
2.100
1.990
2.030
169,975
-0.05(-2.40%)
May 07, 2021
2.010
2.150
2.010
2.080
73,472
+0.05(+2.46%)
May 06, 2021
2.050
2.060
1.950
2.030
94,420
-0.04(-1.93%)
May 05, 2021
2.040
2.180
2.030
2.070
136,574
+0.04(+1.97%)
May 04, 2021
2.060
2.074
1.950
2.030
111,728
-0.07(-3.33%)
May 03, 2021
2.180
2.180
2.050
2.100
88,646
-0.04(-1.87%)
Apr 30, 2021
2.210
2.260
2.110
2.140
119,300
-0.14(-6.14%)
Apr 29, 2021
2.420
2.420
2.250
2.280
90,248
-0.09(-3.80%)
Apr 28, 2021
2.410
2.430
2.320
2.370
43,980
-0.01(-0.42%)
Apr 27, 2021
2.370
2.470
2.330
2.380
144,884
+0.03(+1.28%)
Apr 26, 2021
2.450
2.480
2.310
2.350
232,029
-0.13(-5.24%)
Apr 23, 2021
2.320
2.530
2.300
2.480
275,700
+0.17(+7.36%)
Apr 22, 2021
2.370
2.370
2.260
2.310
52,938
-0.02(-0.86%)
Apr 21, 2021
2.290
2.390
2.250
2.330
134,417
+0.09(+4.02%)
Apr 20, 2021
2.210
2.330
2.150
2.240
129,023
+0.00(+0.00%)
Apr 19, 2021
2.210
2.270
2.170
2.240
164,516
-0.04(-1.75%)
Apr 16, 2021
2.390
2.420
2.240
2.280
183,300
-0.15(-6.17%)
Apr 15, 2021
2.500
2.550
2.350
2.430
224,591
-0.04(-1.62%)
Apr 14, 2021
2.510
2.520
2.360
2.470
218,802
-0.04(-1.59%)
Apr 13, 2021
2.540
2.594
2.450
2.510
202,352
-0.06(-2.33%)
Apr 12, 2021
2.820
2.820
2.550
2.570
242,704
-0.26(-9.19%)
Apr 09, 2021
2.950
2.970
2.760
2.830
157,800
-0.06(-2.08%)
Apr 08, 2021
3.000
3.050
2.870
2.890
191,802
-0.10(-3.34%)
Apr 07, 2021
2.810
3.090
2.780
2.990
450,307
+0.16(+5.65%)
Apr 06, 2021
2.760
2.880
2.700
2.830
85,527
+0.05(+1.80%)
Apr 05, 2021
2.760
2.820
2.680
2.780
145,602
-0.05(-1.77%)
Apr 01, 2021
2.670
2.850
2.670
2.830
116,300
+0.10(+3.66%)
Mar 31, 2021
2.810
2.840
2.660
2.730
161,553
-0.12(-4.21%)
Mar 30, 2021
2.670
2.890
2.560
2.850
1,028,408
+0.32(+12.65%)
Mar 29, 2021
2.800
2.870
2.450
2.530
229,692
-0.19(-6.99%)
Mar 26, 2021
2.860
2.980
2.710
2.720
177,200
-0.08(-2.86%)
Mar 25, 2021
2.720
2.860
2.560
2.800
306,970
-0.04(-1.41%)
Mar 24, 2021
3.170
3.226
2.750
2.840
372,359
-0.15(-5.02%)
Mar 23, 2021
3.780
3.780
2.960
2.990
635,304
-0.74(-19.84%)
Mar 22, 2021
3.900
4.000
3.710
3.730
529,238
-0.21(-5.33%)
Mar 19, 2021
3.780
4.030
3.280
3.940
1,673,300
+0.09(+2.34%)
Mar 18, 2021
4.000
5.630
3.620
3.850
23,193,530
+0.64(+19.94%)
Mar 17, 2021
3.320
3.340
3.150
3.210
269,649
-0.13(-3.89%)
Mar 16, 2021
3.650
3.650
3.280
3.340
176,480
-0.24(-6.70%)
Mar 15, 2021
3.470
3.620
3.400
3.580
146,529
+0.14(+4.07%)
Mar 12, 2021
3.300
3.461
3.170
3.440
102,800
+0.15(+4.56%)
Mar 11, 2021
3.250
3.380
3.120
3.290
128,431
+0.21(+6.82%)
Mar 10, 2021
3.100
3.140
3.000
3.080
55,404
+0.08(+2.67%)
Mar 09, 2021
2.830
3.150
2.830
3.000
220,298
+0.16(+5.63%)
Mar 08, 2021
2.990
3.100
2.800
2.840
219,769
+0.17(+6.37%)
Mar 05, 2021
2.700
3.000
2.520
2.670
210,200
+0.01(+0.38%)
Mar 04, 2021
3.400
3.481
2.626
2.660
246,402
-0.71(-21.07%)
Mar 03, 2021
3.340
3.610
3.260
3.370
366,577
+0.13(+4.01%)
Mar 02, 2021
3.130
3.370
3.050
3.240
175,718
+0.23(+7.64%)
Mar 01, 2021
2.840
3.020
2.810
3.010
84,987
+0.20(+7.12%)
Feb 26, 2021
2.840
2.890
2.610
2.810
64,100
-0.05(-1.75%)
Feb 25, 2021
2.880
2.970
2.690
2.860
59,548
+0.00(+0.00%)
Feb 24, 2021
2.610
2.950
2.510
2.860
97,587
+0.22(+8.33%)
Feb 23, 2021
2.710
2.900
2.430
2.640
158,660
-0.29(-9.90%)
Feb 22, 2021
3.100
3.280
2.900
2.930
91,814
-0.20(-6.39%)
Feb 19, 2021
3.300
3.305
3.030
3.130
58,500
-0.13(-3.99%)
Feb 18, 2021
3.130
3.340
3.000
3.260
164,853
+0.13(+4.15%)
Feb 17, 2021
3.320
3.450
3.020
3.130
394,808
-0.35(-10.06%)
Feb 16, 2021
2.610
3.550
2.600
3.480
744,064
+0.94(+37.01%)
Feb 12, 2021
2.700
2.919
2.410
2.540
382,800
-0.19(-6.96%)
Feb 11, 2021
2.900
2.970
2.680
2.730
96,345
-0.19(-6.51%)
Feb 10, 2021
3.000
3.030
2.600
2.920
329,070
-0.14(-4.58%)
Feb 09, 2021
2.990
3.250
2.900
3.060
570,856
+0.21(+7.37%)
Feb 08, 2021
2.600
2.900
2.530
2.850
619,576
+0.41(+16.99%)
Feb 05, 2021
2.280
2.485
2.240
2.436
138,100
+0.20(+8.76%)
Feb 04, 2021
2.260
2.290
2.160
2.240
74,901
+0.01(+0.45%)
Feb 03, 2021
2.150
2.260
2.150
2.230
47,423
+0.06(+2.76%)
Feb 02, 2021
2.110
2.180
2.100
2.170
31,249
+0.07(+3.33%)
Feb 01, 2021
2.080
2.150
2.050
2.100
60,898
+0.00(+0.00%)
Jan 29, 2021
2.030
2.197
2.020
2.100
53,500
+0.05(+2.44%)
Jan 28, 2021
2.180
2.240
2.020
2.050
71,668
-0.16(-7.22%)
Jan 27, 2021
2.210
2.270
2.180
2.209
87,998
-0.09(-3.93%)
Jan 26, 2021
2.260
2.330
2.210
2.300
65,637
+0.00(+0.00%)
Jan 25, 2021
2.250
2.360
2.230
2.300
71,247
+0.00(+0.00%)
Jan 22, 2021
2.240
2.330
2.240
2.300
72,600
+0.06(+2.68%)
Jan 21, 2021
2.350
2.350
2.180
2.240
110,345
-0.11(-4.68%)
Jan 20, 2021
2.390
2.480
2.320
2.350
58,275
-0.02(-0.84%)
Jan 19, 2021
2.260
2.500
2.190
2.370
203,847
+0.16(+7.24%)
Jan 15, 2021
2.300
2.300
2.140
2.210
95,400
-0.06(-2.64%)
Jan 14, 2021
2.330
2.340
2.210
2.270
92,380
+0.00(+0.00%)
Jan 13, 2021
2.080
2.340
2.051
2.270
241,786
+0.20(+9.66%)
Jan 12, 2021
2.060
2.100
2.000
2.070
80,504
+0.02(+0.98%)
Jan 11, 2021
2.000
2.100
2.000
2.050
124,284
+0.01(+0.49%)
Jan 08, 2021
2.050
2.070
2.000
2.040
77,000
-0.01(-0.49%)
Jan 07, 2021
1.990
2.070
1.950
2.050
121,580
+0.04(+1.99%)
Jan 06, 2021
2.100
2.100
1.980
2.010
102,946
-0.10(-4.74%)
Jan 05, 2021
2.160
2.180
2.010
2.110
189,404
-0.02(-0.94%)
Jan 04, 2021
1.910
2.180
1.910
2.130
200,872
+0.16(+8.12%)
Dec 31, 2020
1.970
1.970
1.970
354,534
+0.14(+7.65%)
Dec 30, 2020
2.000
2.100
1.820
1.830
354,534
-0.20(-9.85%)
Dec 29, 2020
2.160
2.180
2.010
2.030
154,517
-0.16(-7.31%)
Dec 28, 2020
2.440
2.450
2.110
2.190
552,098
-0.29(-11.69%)
Dec 24, 2020
2.560
2.780
2.400
2.480
2,032,700
+0.01(+0.40%)
Dec 23, 2020
2.330
2.530
2.150
2.470
1,292,794
+0.24(+10.76%)
Dec 22, 2020
1.900
2.360
1.870
2.230
424,325
+0.30(+15.54%)
Dec 21, 2020
1.870
1.950
1.870
1.930
73,830
+0.05(+2.66%)
Dec 18, 2020
2.070
2.145
1.870
1.880
232,900
-0.19(-9.18%)
Dec 17, 2020
2.190
2.257
2.060
2.070
126,550
-0.14(-6.33%)
Dec 16, 2020
2.270
2.325
2.192
2.210
63,702
-0.06(-2.64%)
Dec 15, 2020
2.220
2.400
2.190
2.270
96,988
+0.09(+4.13%)
Dec 14, 2020
2.480
2.580
2.150
2.180
350,643
-0.16(-6.84%)
Dec 11, 2020
2.120
2.350
2.120
2.340
217,300
+0.24(+11.43%)
Dec 10, 2020
2.020
2.120
2.020
2.100
110,340
+0.10(+5.00%)
Dec 09, 2020
2.100
2.111
2.000
2.000
79,050
-0.10(-4.76%)
Dec 08, 2020
2.060
2.150
1.900
2.100
146,074
+0.01(+0.48%)
Dec 07, 2020
1.890
2.190
1.890
2.090
306,126
+0.23(+12.37%)
Dec 04, 2020
1.790
1.860
1.730
1.860
87,700
+0.10(+5.68%)
Dec 03, 2020
1.690
1.800
1.620
1.760
101,809
+0.07(+4.14%)
Dec 02, 2020
1.680
1.730
1.650
1.690
27,099
+0.00(+0.00%)
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.