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
Cytosorbents Cor
(NQ:
CTSO
)
1.550
+0.130 (+9.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2023
1.040
1.170
0.9997
1.110
2,034,188
+0.03(+2.30%)
Dec 28, 2023
1.080
1.100
0.9109
1.085
6,211,423
-0.54(-33.44%)
Dec 27, 2023
1.750
1.750
1.600
1.630
176,820
-0.09(-5.23%)
Dec 26, 2023
1.750
1.820
1.700
1.720
108,986
-0.04(-2.27%)
Dec 22, 2023
1.880
1.880
1.740
1.760
89,439
-0.08(-4.35%)
Dec 21, 2023
1.820
1.920
1.800
1.840
112,380
+0.00(+0.00%)
Dec 20, 2023
1.810
1.970
1.769
1.840
328,166
+0.07(+3.95%)
Dec 19, 2023
1.840
1.950
1.740
1.770
196,138
-0.06(-3.28%)
Dec 18, 2023
2.000
2.150
1.760
1.830
447,783
+0.12(+7.02%)
Dec 15, 2023
1.610
1.870
1.580
1.710
308,901
+0.09(+5.56%)
Dec 14, 2023
1.850
1.920
1.590
1.620
297,397
-0.13(-7.43%)
Dec 13, 2023
1.410
1.770
1.400
1.750
320,943
+0.31(+21.53%)
Dec 12, 2023
1.280
1.480
1.240
1.440
249,538
+0.23(+19.00%)
Dec 11, 2023
1.270
1.290
1.200
1.210
2,158,334
-0.07(-5.46%)
Dec 08, 2023
1.400
1.400
1.200
1.280
182,121
-0.08(-5.88%)
Dec 07, 2023
1.280
1.391
1.250
1.360
46,358
+0.08(+6.25%)
Dec 06, 2023
1.290
1.390
1.220
1.280
129,157
+0.03(+2.40%)
Dec 05, 2023
1.380
1.440
1.210
1.250
156,771
-0.13(-9.42%)
Dec 04, 2023
1.190
1.390
1.160
1.380
51,052
+0.21(+17.95%)
Dec 01, 2023
1.180
1.210
1.170
1.170
66,634
-0.03(-2.50%)
Nov 30, 2023
1.229
1.229
1.160
1.200
115,364
-0.01(-0.83%)
Nov 29, 2023
1.170
1.250
1.170
1.210
49,255
+0.02(+1.68%)
Nov 28, 2023
1.230
1.230
1.100
1.190
311,783
-0.04(-3.25%)
Nov 27, 2023
1.250
1.250
1.170
1.230
111,177
-0.02(-1.99%)
Nov 24, 2023
1.220
1.300
1.220
1.255
42,841
+0.01(+1.21%)
Nov 22, 2023
1.280
1.310
1.210
1.240
134,952
-0.06(-4.62%)
Nov 21, 2023
1.440
1.455
1.260
1.300
114,919
-0.10(-7.14%)
Nov 20, 2023
1.180
1.410
1.160
1.400
138,375
+0.26(+22.81%)
Nov 17, 2023
1.070
1.160
1.070
1.140
125,964
+0.04(+3.64%)
Nov 16, 2023
1.200
1.240
1.060
1.100
199,675
-0.07(-5.98%)
Nov 15, 2023
1.250
1.313
1.160
1.170
277,363
-0.11(-8.59%)
Nov 14, 2023
1.350
1.350
1.240
1.280
138,362
-0.01(-0.78%)
Nov 13, 2023
1.290
1.340
1.210
1.290
167,069
+0.02(+1.57%)
Nov 10, 2023
1.440
1.440
1.200
1.270
213,014
+0.01(+0.79%)
Nov 09, 2023
1.310
1.410
1.260
1.260
120,757
-0.16(-11.27%)
Nov 08, 2023
1.310
1.440
1.310
1.420
48,323
+0.09(+6.77%)
Nov 07, 2023
1.380
1.380
1.280
1.330
82,176
-0.01(-0.75%)
Nov 06, 2023
1.460
1.463
1.310
1.340
90,864
-0.08(-5.63%)
Nov 03, 2023
1.520
1.530
1.410
1.420
63,391
-0.08(-5.02%)
Nov 02, 2023
1.500
1.540
1.460
1.495
91,382
+0.03(+1.70%)
Nov 01, 2023
1.520
1.549
1.450
1.470
26,019
-0.07(-4.55%)
Oct 31, 2023
1.530
1.550
1.468
1.540
44,033
+0.09(+6.21%)
Oct 30, 2023
1.560
1.560
1.400
1.450
76,437
-0.08(-5.23%)
Oct 27, 2023
1.630
1.675
1.485
1.530
126,561
-0.13(-7.83%)
Oct 26, 2023
1.810
1.840
1.630
1.660
56,672
-0.11(-6.21%)
Oct 25, 2023
1.900
1.920
1.770
1.770
25,770
-0.17(-8.76%)
Oct 24, 2023
1.840
1.960
1.840
1.940
115,968
+0.08(+4.58%)
Oct 23, 2023
1.710
1.870
1.680
1.855
142,860
+0.16(+9.12%)
Oct 20, 2023
1.680
1.740
1.640
1.700
19,765
+0.04(+2.41%)
Oct 19, 2023
1.660
1.710
1.571
1.660
139,901
+0.06(+3.75%)
Oct 18, 2023
1.650
1.660
1.570
1.600
70,396
-0.05(-3.03%)
Oct 17, 2023
1.560
1.690
1.560
1.650
40,397
+0.00(+0.00%)
Oct 16, 2023
1.660
1.700
1.630
1.650
58,758
-0.06(-3.51%)
Oct 13, 2023
1.710
1.720
1.601
1.710
62,321
+0.07(+4.27%)
Oct 12, 2023
1.540
1.710
1.540
1.640
102,460
+0.08(+5.13%)
Oct 11, 2023
1.540
1.660
1.540
1.560
274,919
+0.02(+1.30%)
Oct 10, 2023
1.550
1.590
1.530
1.540
93,403
-0.03(-1.91%)
Oct 09, 2023
1.610
1.640
1.550
1.570
43,474
-0.09(-5.42%)
Oct 06, 2023
1.610
1.750
1.610
1.660
84,693
+0.05(+3.11%)
Oct 05, 2023
1.710
1.710
1.570
1.610
66,605
-0.08(-4.73%)
Oct 04, 2023
1.760
1.760
1.680
1.690
142,504
-0.04(-2.31%)
Oct 03, 2023
1.780
1.808
1.720
1.730
42,266
-0.05(-2.81%)
Oct 02, 2023
1.830
1.870
1.750
1.780
50,373
-0.10(-5.32%)
Sep 29, 2023
1.920
1.990
1.820
1.880
41,932
+0.02(+1.08%)
Sep 28, 2023
1.920
1.960
1.860
1.860
41,209
-0.06(-3.12%)
Sep 27, 2023
1.880
1.990
1.830
1.920
106,961
+0.06(+3.23%)
Sep 26, 2023
1.900
1.930
1.850
1.860
23,395
-0.06(-3.12%)
Sep 25, 2023
1.990
1.960
1.920
1.920
50,678
-0.06(-3.03%)
Sep 22, 2023
2.020
2.050
1.950
1.980
35,665
-0.04(-1.98%)
Sep 21, 2023
1.960
2.020
1.960
2.020
20,077
+0.01(+0.50%)
Sep 20, 2023
2.070
2.075
1.980
2.010
88,160
-0.05(-2.43%)
Sep 19, 2023
1.990
2.150
1.990
2.060
136,468
+0.08(+4.04%)
Sep 18, 2023
2.000
2.010
1.950
1.980
55,032
+0.00(+0.00%)
Sep 15, 2023
2.000
2.090
1.960
1.980
141,844
-0.05(-2.46%)
Sep 14, 2023
2.110
2.110
1.990
2.030
63,233
-0.01(-0.49%)
Sep 13, 2023
2.200
2.200
2.000
2.040
161,721
-0.15(-6.85%)
Sep 12, 2023
2.210
2.300
2.170
2.190
152,358
-0.02(-0.90%)
Sep 11, 2023
2.320
2.540
2.210
2.210
92,856
-0.07(-3.07%)
Sep 08, 2023
2.370
2.400
2.280
2.280
39,819
-0.06(-2.56%)
Sep 07, 2023
2.390
2.550
2.330
2.340
59,265
-0.05(-2.09%)
Sep 06, 2023
2.450
2.665
2.380
2.390
54,323
-0.03(-1.24%)
Sep 05, 2023
2.500
2.538
2.420
2.420
43,130
-0.08(-3.20%)
Sep 01, 2023
2.590
2.654
2.450
2.500
39,179
-0.08(-3.10%)
Aug 31, 2023
2.470
2.660
2.460
2.580
68,537
+0.05(+1.98%)
Aug 30, 2023
2.480
2.610
2.410
2.530
32,543
+0.06(+2.43%)
Aug 29, 2023
2.500
2.610
2.440
2.470
22,224
-0.01(-0.40%)
Aug 28, 2023
2.490
2.560
2.430
2.480
36,847
-0.01(-0.40%)
Aug 25, 2023
2.550
2.550
2.462
2.490
76,051
-0.08(-3.11%)
Aug 24, 2023
2.650
2.710
2.500
2.570
39,522
-0.11(-4.10%)
Aug 23, 2023
2.720
2.740
2.670
2.680
15,554
+0.00(+0.00%)
Aug 22, 2023
2.700
2.875
2.660
2.680
38,089
-0.01(-0.37%)
Aug 21, 2023
2.660
2.705
2.650
2.690
31,405
+0.02(+0.75%)
Aug 18, 2023
2.690
2.700
2.668
2.670
16,460
-0.01(-0.37%)
Aug 17, 2023
2.730
2.740
2.650
2.680
68,721
-0.01(-0.37%)
Aug 16, 2023
2.790
2.860
2.680
2.690
50,168
-0.10(-3.58%)
Aug 15, 2023
2.910
2.950
2.750
2.790
58,146
-0.10(-3.46%)
Aug 14, 2023
2.980
3.010
2.850
2.890
30,426
-0.05(-1.70%)
Aug 11, 2023
2.930
3.000
2.860
2.940
44,044
-0.05(-1.67%)
Aug 10, 2023
2.960
3.090
2.950
2.990
23,084
+0.02(+0.67%)
Aug 09, 2023
3.000
3.110
2.970
2.970
34,096
-0.03(-1.00%)
Aug 08, 2023
3.100
3.100
2.950
3.000
61,150
-0.12(-3.85%)
Aug 07, 2023
3.180
3.240
3.080
3.120
31,036
-0.08(-2.50%)
Aug 04, 2023
3.190
3.300
3.180
3.200
57,902
+0.02(+0.63%)
Aug 03, 2023
3.370
3.445
3.180
3.180
80,013
-0.17(-5.07%)
Aug 02, 2023
3.530
3.590
3.205
3.350
166,148
-0.27(-7.46%)
Aug 01, 2023
3.580
3.700
3.510
3.620
167,587
+0.05(+1.40%)
Jul 31, 2023
3.680
3.731
3.460
3.570
60,660
-0.15(-4.03%)
Jul 28, 2023
3.750
3.800
3.680
3.720
37,142
+0.02(+0.54%)
Jul 27, 2023
3.800
3.800
3.690
3.700
50,079
-0.10(-2.63%)
Jul 26, 2023
3.720
3.820
3.710
3.800
25,165
+0.07(+1.88%)
Jul 25, 2023
3.650
3.850
3.650
3.730
20,966
+0.03(+0.81%)
Jul 24, 2023
3.730
3.798
3.700
3.700
48,448
-0.04(-1.20%)
Jul 21, 2023
3.630
3.850
3.600
3.745
28,236
+0.12(+3.17%)
Jul 20, 2023
3.830
3.880
3.600
3.630
47,216
-0.19(-4.97%)
Jul 19, 2023
3.740
3.860
3.620
3.820
50,592
+0.04(+1.06%)
Jul 18, 2023
3.760
3.850
3.630
3.780
69,662
+0.07(+1.89%)
Jul 17, 2023
3.350
3.840
3.250
3.710
100,700
+0.21(+6.00%)
Jul 14, 2023
3.750
3.770
3.169
3.500
258,252
-0.32(-8.38%)
Jul 13, 2023
4.040
4.080
3.750
3.820
109,130
-0.21(-5.21%)
Jul 12, 2023
4.100
4.290
3.950
4.030
400,874
+0.15(+3.87%)
Jul 11, 2023
3.500
4.100
3.500
3.880
204,544
+0.40(+11.49%)
Jul 10, 2023
3.440
3.640
3.440
3.480
21,275
-0.05(-1.42%)
Jul 07, 2023
3.460
3.700
3.450
3.530
33,292
+0.07(+2.02%)
Jul 06, 2023
3.490
3.550
3.393
3.460
24,626
-0.09(-2.54%)
Jul 05, 2023
3.490
3.690
3.490
3.550
14,307
+0.02(+0.57%)
Jul 03, 2023
3.580
3.670
3.500
3.530
28,964
-0.06(-1.67%)
Jun 30, 2023
3.520
3.650
3.500
3.590
37,857
+0.00(+0.00%)
Jun 29, 2023
3.390
3.590
3.360
3.590
25,872
+0.21(+6.21%)
Jun 28, 2023
3.400
3.430
3.350
3.380
41,053
-0.02(-0.59%)
Jun 27, 2023
3.440
3.440
3.350
3.400
25,963
-0.04(-1.16%)
Jun 26, 2023
3.470
3.470
3.320
3.440
18,048
-0.03(-0.86%)
Jun 23, 2023
3.480
3.500
3.351
3.470
29,239
-0.07(-1.98%)
Jun 22, 2023
3.630
3.630
3.460
3.540
15,074
-0.11(-3.01%)
Jun 21, 2023
3.580
3.680
3.512
3.650
33,040
+0.10(+2.82%)
Jun 20, 2023
3.499
3.630
3.454
3.550
19,859
+0.08(+2.31%)
Jun 16, 2023
3.630
3.640
3.460
3.470
57,703
-0.10(-2.80%)
Jun 15, 2023
3.460
3.673
3.450
3.570
72,186
+0.16(+4.69%)
Jun 14, 2023
3.450
3.490
3.370
3.410
84,431
-0.02(-0.58%)
Jun 13, 2023
3.380
3.500
3.380
3.430
38,581
+0.01(+0.29%)
Jun 12, 2023
3.290
3.460
3.290
3.420
63,986
+0.09(+2.70%)
Jun 09, 2023
3.400
3.483
3.060
3.330
27,877
-0.07(-2.06%)
Jun 08, 2023
3.380
3.500
3.360
3.400
65,209
+0.09(+2.72%)
Jun 07, 2023
3.220
3.410
3.200
3.310
52,809
-0.03(-0.90%)
Jun 06, 2023
3.100
3.400
3.100
3.340
58,187
+0.23(+7.40%)
Jun 05, 2023
3.040
3.240
3.000
3.110
24,015
+0.03(+0.97%)
Jun 02, 2023
3.000
3.120
2.981
3.080
33,176
+0.08(+2.67%)
Jun 01, 2023
3.000
3.061
2.970
3.000
29,222
+0.03(+1.01%)
May 31, 2023
2.800
2.970
2.800
2.970
50,919
+0.21(+7.61%)
May 30, 2023
2.910
2.950
2.720
2.760
45,319
-0.14(-4.83%)
May 26, 2023
2.870
2.950
2.870
2.900
22,354
+0.07(+2.47%)
May 25, 2023
2.950
2.950
2.810
2.830
32,939
-0.12(-4.07%)
May 24, 2023
3.048
3.048
2.890
2.950
64,958
-0.09(-2.96%)
May 23, 2023
3.170
3.330
3.040
3.040
39,833
-0.14(-4.40%)
May 22, 2023
3.280
3.280
3.120
3.180
51,790
-0.15(-4.50%)
May 19, 2023
3.570
3.570
3.300
3.330
39,191
-0.25(-6.98%)
May 18, 2023
3.510
3.610
3.470
3.580
86,309
+0.03(+0.85%)
May 17, 2023
3.450
3.660
3.378
3.550
207,761
+0.14(+4.11%)
May 16, 2023
3.320
3.450
3.320
3.410
41,882
+0.10(+3.02%)
May 15, 2023
3.290
3.430
3.290
3.310
27,617
+0.00(+0.00%)
May 12, 2023
3.350
3.415
3.250
3.310
31,876
+0.00(+0.00%)
May 11, 2023
3.290
3.390
3.170
3.310
73,098
-0.05(-1.49%)
May 10, 2023
2.970
3.390
2.970
3.360
188,454
+0.40(+13.51%)
May 09, 2023
2.770
3.010
2.750
2.960
55,904
+0.13(+4.59%)
May 08, 2023
2.790
2.880
2.670
2.830
67,711
+0.05(+1.80%)
May 05, 2023
2.800
2.830
2.770
2.780
69,428
+0.02(+0.72%)
May 04, 2023
2.800
2.890
2.700
2.760
104,748
+0.00(+0.00%)
May 03, 2023
2.400
2.942
2.400
2.760
147,178
+0.39(+16.46%)
May 02, 2023
2.480
2.565
2.370
2.370
58,058
-0.11(-4.44%)
May 01, 2023
2.480
2.533
2.480
2.480
108,086
+0.03(+1.22%)
Apr 28, 2023
2.480
2.530
2.330
2.450
94,013
-0.01(-0.41%)
Apr 27, 2023
2.460
2.600
2.450
2.460
78,715
+0.00(+0.00%)
Apr 26, 2023
2.760
2.780
2.420
2.460
84,273
-0.24(-8.89%)
Apr 25, 2023
2.720
2.800
2.630
2.700
96,155
-0.04(-1.46%)
Apr 24, 2023
3.020
3.020
2.710
2.740
97,199
-0.23(-7.74%)
Apr 21, 2023
3.150
3.240
2.910
2.970
107,568
-0.10(-3.26%)
Apr 20, 2023
3.180
3.200
3.000
3.070
71,796
+0.03(+0.99%)
Apr 19, 2023
3.090
3.190
3.000
3.040
87,082
-0.15(-4.70%)
Apr 18, 2023
3.171
3.245
3.150
3.190
11,603
+0.03(+0.95%)
Apr 17, 2023
3.140
3.240
3.140
3.160
28,753
+0.02(+0.64%)
Apr 14, 2023
3.190
3.305
3.120
3.140
46,313
-0.02(-0.79%)
Apr 13, 2023
3.270
3.360
3.120
3.165
47,635
-0.15(-4.67%)
Apr 12, 2023
3.360
3.400
3.320
3.320
11,535
-0.01(-0.30%)
Apr 11, 2023
3.340
3.360
3.270
3.330
17,444
+0.03(+0.91%)
Apr 10, 2023
3.190
3.328
3.125
3.300
55,181
+0.11(+3.45%)
Apr 06, 2023
3.250
3.330
3.050
3.190
88,732
-0.09(-2.74%)
Apr 05, 2023
3.380
3.405
3.230
3.280
57,169
-0.10(-2.96%)
Apr 04, 2023
3.500
3.500
3.370
3.380
30,937
-0.08(-2.45%)
Apr 03, 2023
3.330
3.500
3.320
3.465
46,996
+0.09(+2.82%)
Mar 31, 2023
3.413
3.500
3.310
3.370
95,331
-0.06(-1.75%)
Mar 30, 2023
3.420
3.480
3.400
3.430
47,152
+0.02(+0.59%)
Mar 29, 2023
3.400
3.450
3.345
3.410
28,634
+0.04(+1.19%)
Mar 28, 2023
3.270
3.415
3.240
3.370
26,970
+0.10(+3.06%)
Mar 27, 2023
3.370
3.380
3.230
3.270
32,775
-0.13(-3.82%)
Mar 24, 2023
3.270
3.458
3.220
3.400
58,629
+0.08(+2.41%)
Mar 23, 2023
3.310
3.431
3.300
3.320
33,578
-0.03(-0.90%)
Mar 22, 2023
3.340
3.390
3.230
3.350
27,225
+0.03(+0.90%)
Mar 21, 2023
3.260
3.390
3.200
3.320
38,625
+0.10(+3.11%)
Mar 20, 2023
3.160
3.267
3.100
3.220
62,808
+0.09(+2.88%)
Mar 17, 2023
3.230
3.250
3.080
3.130
47,325
-0.12(-3.69%)
Mar 16, 2023
3.200
3.287
3.175
3.250
53,175
+0.05(+1.56%)
Mar 15, 2023
3.290
3.380
3.080
3.200
56,046
-0.23(-6.71%)
Mar 14, 2023
3.330
3.615
3.330
3.430
76,641
+0.16(+4.73%)
Mar 13, 2023
3.580
3.580
3.210
3.275
105,310
-0.31(-8.52%)
Mar 10, 2023
3.660
3.730
3.470
3.580
62,683
+0.00(+0.00%)
Mar 09, 2023
3.710
3.910
3.520
3.580
59,899
-0.15(-4.02%)
Mar 08, 2023
3.860
3.890
3.600
3.730
155,525
-0.07(-1.84%)
Mar 07, 2023
3.140
4.200
3.140
3.800
473,027
+0.64(+20.25%)
Mar 06, 2023
3.310
3.460
3.130
3.160
51,007
-0.13(-3.95%)
Mar 03, 2023
3.100
3.305
3.091
3.290
36,698
+0.17(+5.45%)
Mar 02, 2023
3.240
3.240
3.090
3.120
31,245
-0.10(-3.11%)
Mar 01, 2023
3.090
3.240
3.090
3.220
55,644
+0.14(+4.55%)
Feb 28, 2023
3.270
3.420
3.070
3.080
96,249
-0.20(-6.10%)
Feb 27, 2023
3.280
3.350
3.120
3.280
64,116
+0.01(+0.31%)
Feb 24, 2023
3.320
3.320
3.170
3.270
31,515
-0.08(-2.39%)
Feb 23, 2023
3.350
3.390
3.250
3.350
64,957
+0.02(+0.60%)
Feb 22, 2023
3.440
3.540
3.270
3.330
64,481
-0.18(-5.13%)
Feb 21, 2023
3.520
3.760
3.400
3.510
131,821
+0.01(+0.29%)
Feb 17, 2023
3.400
3.660
3.400
3.500
39,577
-0.01(-0.28%)
Feb 16, 2023
3.400
3.588
3.400
3.510
64,321
+0.03(+0.86%)
Feb 15, 2023
3.340
3.540
3.340
3.480
76,630
+0.07(+2.05%)
Feb 14, 2023
3.210
3.490
3.150
3.410
47,574
+0.19(+5.90%)
Feb 13, 2023
3.500
3.559
3.140
3.220
178,362
-0.28(-8.00%)
Feb 10, 2023
3.460
3.620
3.460
3.500
62,248
+0.02(+0.57%)
Feb 09, 2023
3.780
3.840
3.410
3.480
182,772
-0.33(-8.66%)
Feb 08, 2023
3.780
4.040
3.755
3.810
65,293
-0.10(-2.56%)
Feb 07, 2023
4.230
4.380
3.600
3.910
257,607
-0.26(-6.24%)
Feb 06, 2023
3.530
4.590
3.510
4.170
526,390
+0.61(+17.13%)
Feb 03, 2023
3.220
3.768
3.200
3.560
305,187
+0.35(+10.90%)
Feb 02, 2023
3.070
3.230
3.010
3.210
150,693
+0.18(+5.94%)
Feb 01, 2023
2.820
3.100
2.770
3.030
198,353
+0.17(+5.94%)
Jan 31, 2023
2.350
2.910
2.300
2.860
240,768
+0.58(+25.44%)
Jan 30, 2023
2.370
2.386
2.280
2.280
30,765
-0.09(-3.80%)
Jan 27, 2023
2.350
2.400
2.320
2.370
49,646
+0.04(+1.72%)
Jan 26, 2023
2.530
2.560
2.210
2.330
89,005
-0.20(-7.91%)
Jan 25, 2023
2.270
2.570
2.250
2.530
194,448
+0.20(+8.58%)
Jan 24, 2023
2.140
2.450
2.140
2.330
149,132
+0.19(+8.88%)
Jan 23, 2023
2.110
2.186
2.110
2.140
93,338
+0.04(+1.90%)
Jan 20, 2023
2.150
2.212
2.090
2.100
27,110
-0.03(-1.41%)
Jan 19, 2023
2.110
2.210
2.110
2.130
50,701
+0.00(+0.00%)
Jan 18, 2023
2.220
2.320
2.111
2.130
37,495
-0.11(-4.91%)
Jan 17, 2023
2.240
2.320
2.150
2.240
79,812
-0.03(-1.32%)
Jan 13, 2023
2.120
2.350
2.120
2.270
80,164
+0.10(+4.61%)
Jan 12, 2023
2.030
2.210
1.972
2.170
84,291
+0.13(+6.37%)
Jan 11, 2023
1.970
2.040
1.940
2.040
135,176
+0.06(+3.03%)
Jan 10, 2023
1.950
1.990
1.920
1.980
72,728
+0.05(+2.59%)
Jan 09, 2023
2.020
2.020
1.830
1.930
133,120
-0.05(-2.53%)
Jan 06, 2023
1.800
1.980
1.760
1.980
166,383
+0.18(+10.00%)
Jan 05, 2023
1.750
1.820
1.750
1.800
52,147
+0.01(+0.56%)
Jan 04, 2023
1.850
1.910
1.760
1.790
166,504
-0.03(-1.65%)
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.