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
Cohbar Inc
(NQ:
CWBR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 28, 2023
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 28, 2023
0
+0.00(+0.00%)
Nov 27, 2023
0.8801
0.9500
0.8801
0.9000
92,519
-0.04(-4.31%)
Nov 24, 2023
0.9690
0.9890
0.8801
0.9405
13,454
+0.04(+4.51%)
Nov 22, 2023
0.8954
0.9699
0.8950
0.8999
24,782
+0.00(+0.50%)
Nov 21, 2023
0.8802
0.9500
0.8801
0.8954
13,208
-0.00(-0.51%)
Nov 20, 2023
0.8880
0.9700
0.8880
0.9000
34,506
+0.02(+2.26%)
Nov 17, 2023
0.9851
0.9900
0.8201
0.8801
113,347
+0.05(+6.04%)
Nov 16, 2023
0.8915
0.8915
0.7700
0.8300
67,724
-0.01(-1.43%)
Nov 15, 2023
0.8530
0.9900
0.8411
0.8420
159,325
+0.02(+2.42%)
Nov 14, 2023
0.8201
0.9186
0.7876
0.8221
26,117
-0.01(-1.44%)
Nov 13, 2023
0.8060
0.8500
0.7836
0.8341
23,410
+0.03(+3.49%)
Nov 10, 2023
0.8101
0.8300
0.8050
0.8060
17,038
+0.02(+2.17%)
Nov 09, 2023
0.8401
0.8401
0.7785
0.7889
5,639
-0.05(-6.09%)
Nov 08, 2023
0.7700
0.8447
0.7701
0.8401
17,467
+0.07(+8.96%)
Nov 07, 2023
0.7501
0.8000
0.7400
0.7710
93,161
-0.01(-1.28%)
Nov 06, 2023
0.7500
0.8000
0.7500
0.7810
204,723
-0.06(-6.80%)
Nov 03, 2023
0.8700
0.9099
0.8000
0.8380
115,562
-0.06(-6.87%)
Nov 02, 2023
0.8810
0.9395
0.8700
0.8998
91,806
-0.02(-2.20%)
Nov 01, 2023
1.330
1.390
0.8825
0.9200
309,099
-0.88(-48.89%)
Oct 31, 2023
1.880
1.930
1.800
1.800
3,781
-0.22(-10.89%)
Oct 30, 2023
2.070
2.170
1.760
2.020
25,406
-0.25(-11.21%)
Oct 27, 2023
2.260
2.362
2.260
2.275
2,507
-0.02(-1.09%)
Oct 26, 2023
2.355
2.355
2.190
2.300
12,939
-0.01(-0.43%)
Oct 25, 2023
2.370
2.550
2.260
2.310
17,085
-0.27(-10.64%)
Oct 24, 2023
2.642
2.650
2.502
2.585
6,174
+0.18(+7.37%)
Oct 23, 2023
2.475
2.583
2.330
2.408
3,674
+0.01(+0.31%)
Oct 20, 2023
2.480
2.480
2.310
2.400
5,282
-0.05(-2.15%)
Oct 19, 2023
2.500
2.500
2.310
2.453
8,408
+0.05(+2.20%)
Oct 18, 2023
2.410
2.570
2.317
2.400
12,740
-0.07(-2.83%)
Oct 17, 2023
2.560
2.715
2.440
2.470
43,935
-0.11(-4.26%)
Oct 16, 2023
2.593
2.629
2.550
2.580
3,481
-0.00(-0.19%)
Oct 13, 2023
2.650
2.650
2.550
2.585
2,027
+0.04(+1.37%)
Oct 12, 2023
2.750
2.750
2.540
2.550
7,893
-0.16(-5.90%)
Oct 11, 2023
2.850
2.850
2.710
2.710
4,076
-0.12(-4.24%)
Oct 10, 2023
2.880
2.888
2.830
2.830
8,027
-0.05(-1.78%)
Oct 09, 2023
2.680
2.980
2.680
2.881
2,147
+0.18(+6.72%)
Oct 06, 2023
2.760
2.940
2.700
2.700
4,939
-0.10(-3.57%)
Oct 05, 2023
2.925
2.925
2.800
2.800
6,814
-0.08(-2.78%)
Oct 04, 2023
2.980
3.040
2.860
2.880
16,930
-0.07(-2.37%)
Oct 03, 2023
2.940
2.980
2.940
2.950
6,799
-0.03(-1.14%)
Oct 02, 2023
3.020
3.060
2.984
2.984
6,660
-0.12(-3.74%)
Sep 29, 2023
2.950
3.100
2.860
3.100
29,097
+0.14(+4.73%)
Sep 28, 2023
2.880
2.960
2.860
2.960
1,808
+0.00(+0.00%)
Sep 27, 2023
2.800
3.000
2.800
2.960
7,156
+0.06(+1.92%)
Sep 26, 2023
2.880
3.030
2.814
2.904
8,890
-0.01(-0.20%)
Sep 25, 2023
2.800
2.910
2.900
2.910
4,216
+0.01(+0.34%)
Sep 22, 2023
2.890
2.900
2.770
2.900
9,283
+0.01(+0.35%)
Sep 21, 2023
2.790
2.890
2.790
2.890
5,251
-0.02(-0.69%)
Sep 20, 2023
2.900
2.910
2.875
2.910
3,564
+0.09(+3.19%)
Sep 19, 2023
2.910
2.910
2.730
2.820
4,664
-0.14(-4.73%)
Sep 18, 2023
3.050
3.050
2.840
2.960
5,607
-0.04(-1.33%)
Sep 15, 2023
2.870
3.010
2.810
3.000
16,432
+0.01(+0.33%)
Sep 14, 2023
2.820
2.990
2.720
2.990
3,438
+0.12(+4.00%)
Sep 13, 2023
3.010
3.020
2.812
2.875
7,966
-0.06(-2.21%)
Sep 12, 2023
2.990
3.070
2.930
2.940
4,996
-0.02(-0.68%)
Sep 11, 2023
2.920
3.089
2.790
2.960
5,118
-0.02(-0.67%)
Sep 08, 2023
3.140
3.140
2.920
2.980
5,768
+0.07(+2.41%)
Sep 07, 2023
3.100
3.100
2.853
2.910
17,736
-0.13(-4.28%)
Sep 06, 2023
3.040
3.050
2.970
3.040
4,894
+0.03(+1.00%)
Sep 05, 2023
2.820
3.200
2.700
3.010
33,749
+0.31(+11.45%)
Sep 01, 2023
2.810
2.830
2.710
2.701
8,956
+0.00(+0.03%)
Aug 31, 2023
2.620
2.840
2.620
2.700
21,343
+0.00(+0.00%)
Aug 30, 2023
2.800
2.814
2.500
2.700
22,852
-0.10(-3.57%)
Aug 29, 2023
2.903
2.903
2.800
2.800
3,608
+0.00(+0.00%)
Aug 28, 2023
3.040
3.040
2.800
2.800
20,468
-0.21(-6.98%)
Aug 25, 2023
2.950
3.010
2.870
3.010
2,803
+0.19(+6.74%)
Aug 24, 2023
2.880
2.999
2.800
2.820
6,373
-0.06(-2.08%)
Aug 23, 2023
2.810
2.940
2.770
2.880
12,963
+0.05(+1.77%)
Aug 22, 2023
2.905
2.905
2.810
2.830
5,976
-0.02(-0.70%)
Aug 21, 2023
2.910
3.110
2.850
2.850
10,262
-0.13(-4.52%)
Aug 18, 2023
2.939
3.030
2.925
2.985
4,485
+0.01(+0.51%)
Aug 17, 2023
3.050
3.180
2.930
2.970
8,999
-0.10(-3.26%)
Aug 16, 2023
2.900
3.070
2.900
3.070
8,361
+0.15(+5.14%)
Aug 15, 2023
3.010
3.050
2.920
2.920
17,846
-0.04(-1.35%)
Aug 14, 2023
2.960
3.060
2.930
2.960
18,688
-0.09(-2.95%)
Aug 11, 2023
3.110
3.470
2.880
3.050
124,520
-0.03(-0.97%)
Aug 10, 2023
3.040
3.235
3.040
3.080
4,458
+0.09(+3.01%)
Aug 09, 2023
3.000
3.130
2.983
2.990
7,232
-0.04(-1.32%)
Aug 08, 2023
3.020
3.230
2.930
3.030
39,379
-0.07(-2.26%)
Aug 07, 2023
3.210
3.300
3.100
3.100
22,586
-0.03(-0.96%)
Aug 04, 2023
3.410
3.410
3.130
3.130
14,961
-0.19(-5.72%)
Aug 03, 2023
3.080
3.440
3.070
3.320
69,540
+0.14(+4.40%)
Aug 02, 2023
3.180
3.340
3.150
3.180
15,393
-0.01(-0.31%)
Aug 01, 2023
3.220
3.380
3.060
3.190
62,965
+0.06(+1.92%)
Jul 31, 2023
3.090
3.410
2.976
3.130
69,734
-0.03(-0.95%)
Jul 28, 2023
3.000
3.310
2.980
3.160
42,731
+0.18(+6.04%)
Jul 27, 2023
2.800
3.380
2.800
2.980
68,679
+0.18(+6.43%)
Jul 26, 2023
3.020
3.044
2.800
2.800
32,883
-0.17(-5.72%)
Jul 25, 2023
2.990
3.310
2.950
2.970
47,730
-0.02(-0.67%)
Jul 24, 2023
3.060
3.060
2.970
2.990
5,192
-0.01(-0.33%)
Jul 21, 2023
3.080
3.110
2.970
3.000
8,971
-0.01(-0.33%)
Jul 20, 2023
3.160
3.160
2.950
3.010
16,486
-0.14(-4.44%)
Jul 19, 2023
3.080
3.590
3.080
3.150
180,268
+0.08(+2.77%)
Jul 18, 2023
2.990
3.065
2.963
3.065
12,096
+0.06(+1.83%)
Jul 17, 2023
3.000
3.020
2.960
3.010
8,582
+0.02(+0.67%)
Jul 14, 2023
3.060
3.070
2.940
2.990
13,116
+0.06(+2.05%)
Jul 13, 2023
3.010
3.080
2.900
2.930
23,275
-0.08(-2.66%)
Jul 12, 2023
2.900
3.170
2.820
3.010
50,659
+0.18(+6.36%)
Jul 11, 2023
2.760
2.845
2.760
2.830
11,256
+0.04(+1.43%)
Jul 10, 2023
2.790
2.840
2.750
2.790
13,616
+0.00(+0.00%)
Jul 07, 2023
2.731
2.858
2.720
2.790
23,946
-0.04(-1.41%)
Jul 06, 2023
2.780
2.930
2.700
2.830
64,913
-0.03(-1.05%)
Jul 05, 2023
2.920
2.920
2.810
2.860
18,548
-0.09(-3.05%)
Jul 03, 2023
2.800
2.970
2.800
2.950
42,056
+0.16(+5.73%)
Jun 30, 2023
2.770
2.880
2.758
2.790
23,232
+0.01(+0.36%)
Jun 29, 2023
2.750
2.890
2.750
2.780
69,473
+0.07(+2.58%)
Jun 28, 2023
2.680
2.750
2.610
2.710
21,694
+0.00(+0.00%)
Jun 27, 2023
2.810
2.810
2.640
2.710
21,924
-0.10(-3.56%)
Jun 26, 2023
2.880
3.080
2.700
2.810
74,785
-0.11(-3.77%)
Jun 23, 2023
2.900
2.970
2.860
2.920
32,360
+0.00(+0.13%)
Jun 22, 2023
3.000
3.020
2.901
2.916
11,438
-0.09(-3.11%)
Jun 21, 2023
2.970
3.050
2.880
3.010
22,808
+0.08(+2.91%)
Jun 20, 2023
2.940
2.960
2.830
2.925
12,985
+0.01(+0.52%)
Jun 16, 2023
2.810
3.000
2.810
2.910
47,493
+0.06(+2.11%)
Jun 15, 2023
2.880
2.950
2.800
2.850
45,049
-0.05(-1.72%)
Jun 14, 2023
2.920
3.100
2.800
2.900
104,024
-0.03(-1.02%)
Jun 13, 2023
2.940
2.950
2.850
2.930
26,166
-0.01(-0.34%)
Jun 12, 2023
2.750
2.980
2.700
2.940
29,285
+0.15(+5.38%)
Jun 09, 2023
2.820
2.890
2.750
2.790
39,754
-0.03(-1.06%)
Jun 08, 2023
2.900
2.900
2.730
2.820
45,379
-0.08(-2.76%)
Jun 07, 2023
2.810
2.910
2.656
2.900
55,523
+0.08(+2.84%)
Jun 06, 2023
2.700
2.830
2.620
2.820
94,436
+0.12(+4.44%)
Jun 05, 2023
3.050
3.320
2.629
2.700
637,489
-0.16(-5.59%)
Jun 02, 2023
2.680
2.900
2.680
2.860
69,053
+0.16(+5.93%)
Jun 01, 2023
2.600
2.850
2.600
2.700
124,972
-0.01(-0.37%)
May 31, 2023
2.640
2.710
2.530
2.710
82,255
+0.00(+0.00%)
May 30, 2023
2.700
2.850
2.540
2.710
184,002
+0.01(+0.37%)
May 26, 2023
3.020
3.020
2.620
2.700
281,942
-0.09(-3.23%)
May 25, 2023
3.430
3.500
2.660
2.790
604,881
-0.83(-22.93%)
May 24, 2023
3.550
4.000
3.460
3.620
1,713,468
-1.39(-27.74%)
May 23, 2023
4.480
6.900
3.330
5.010
50,437,476
+3.46(+223.23%)
May 22, 2023
1.620
1.630
1.530
1.550
7,795
-0.10(-5.86%)
May 19, 2023
1.630
1.647
1.630
1.647
2,888
+0.08(+4.87%)
May 18, 2023
1.540
1.570
1.538
1.570
1,918
+0.04(+2.61%)
May 17, 2023
1.550
1.550
1.500
1.530
4,200
-0.03(-2.24%)
May 16, 2023
1.560
1.580
1.550
1.565
2,699
+0.00(+0.32%)
May 15, 2023
1.550
1.570
1.550
1.560
3,727
-0.01(-0.64%)
May 12, 2023
1.580
1.580
1.570
1.570
4,491
-0.02(-1.26%)
May 11, 2023
1.630
1.690
1.580
1.590
5,912
-0.09(-5.36%)
May 10, 2023
1.730
1.730
1.624
1.680
4,088
+0.01(+0.37%)
May 09, 2023
1.730
1.730
1.674
1.674
1,742
-0.07(-3.80%)
May 08, 2023
1.730
1.749
1.730
1.740
4,198
+0.04(+2.35%)
May 05, 2023
1.710
1.710
1.580
1.700
9,529
-0.01(-0.58%)
May 04, 2023
1.690
1.839
1.580
1.710
19,793
-0.06(-3.39%)
May 03, 2023
1.680
1.890
1.610
1.770
17,397
+0.08(+4.73%)
May 02, 2023
1.760
1.800
1.690
1.690
12,337
-0.08(-4.52%)
May 01, 2023
1.790
1.790
1.750
1.770
2,816
+0.02(+1.14%)
Apr 28, 2023
1.750
1.800
1.750
1.750
2,607
+0.00(+0.00%)
Apr 27, 2023
1.805
1.805
1.750
1.750
2,034
+0.00(+0.00%)
Apr 26, 2023
1.760
1.769
1.750
1.750
14,575
+0.00(+0.00%)
Apr 25, 2023
1.790
1.790
1.710
1.750
7,045
-0.05(-2.78%)
Apr 24, 2023
1.830
1.850
1.800
1.800
3,473
-0.10(-5.26%)
Apr 21, 2023
1.850
1.900
1.750
1.900
5,031
+0.04(+2.15%)
Apr 20, 2023
1.790
1.860
1.720
1.860
6,796
-0.02(-1.06%)
Apr 19, 2023
1.900
1.912
1.850
1.880
12,248
+0.05(+2.73%)
Apr 18, 2023
1.840
1.900
1.820
1.830
14,088
+0.00(+0.00%)
Apr 17, 2023
1.790
1.860
1.773
1.830
7,871
+0.07(+3.98%)
Apr 14, 2023
1.830
1.840
1.720
1.760
7,141
+0.05(+2.92%)
Apr 13, 2023
1.700
1.710
1.700
1.710
1,517
+0.01(+0.78%)
Apr 12, 2023
1.650
1.697
1.650
1.697
2,759
+0.07(+4.10%)
Apr 11, 2023
1.770
1.817
1.630
1.630
15,706
-0.18(-9.88%)
Apr 10, 2023
1.790
1.820
1.790
1.809
2,197
-0.03(-1.70%)
Apr 06, 2023
1.810
1.900
1.790
1.840
5,542
+0.10(+5.94%)
Apr 05, 2023
1.683
1.790
1.683
1.737
2,421
-0.06(-3.51%)
Apr 04, 2023
1.760
1.826
1.700
1.800
7,587
-0.03(-1.90%)
Apr 03, 2023
1.680
1.836
1.683
1.835
4,122
+0.04(+2.51%)
Mar 31, 2023
1.840
1.840
1.790
1.790
3,086
+0.02(+1.28%)
Mar 30, 2023
1.700
1.830
1.700
1.767
9,583
-0.00(-0.15%)
Mar 29, 2023
1.580
1.790
1.580
1.770
17,227
+0.15(+9.26%)
Mar 28, 2023
1.600
1.670
1.600
1.620
5,465
-0.01(-0.61%)
Mar 27, 2023
1.530
1.660
1.530
1.630
7,552
+0.20(+13.99%)
Mar 24, 2023
1.470
1.500
1.430
1.430
2,744
-0.04(-2.72%)
Mar 23, 2023
1.570
1.585
1.470
1.470
9,177
-0.10(-6.37%)
Mar 22, 2023
1.640
1.650
1.540
1.570
13,177
-0.03(-1.88%)
Mar 21, 2023
1.590
1.660
1.555
1.600
10,692
+0.03(+1.91%)
Mar 20, 2023
1.630
1.720
1.540
1.570
10,805
+0.06(+3.97%)
Mar 17, 2023
1.640
1.760
1.510
1.510
18,250
-0.20(-11.70%)
Mar 16, 2023
1.700
1.710
1.620
1.710
6,689
+0.00(+0.00%)
Mar 15, 2023
1.740
1.790
1.710
1.710
4,770
-0.08(-4.47%)
Mar 14, 2023
1.700
1.830
1.700
1.790
8,702
+0.10(+5.92%)
Mar 13, 2023
1.700
1.737
1.680
1.690
6,744
-0.04(-2.31%)
Mar 10, 2023
1.880
1.880
1.720
1.730
11,811
-0.14(-7.49%)
Mar 09, 2023
1.930
1.930
1.830
1.870
3,419
-0.02(-1.06%)
Mar 08, 2023
2.079
2.079
1.890
1.890
15,785
-0.09(-4.55%)
Mar 07, 2023
1.953
2.110
1.950
1.980
9,789
-0.05(-2.46%)
Mar 06, 2023
2.190
2.190
1.970
2.030
39,070
-0.09(-4.25%)
Mar 03, 2023
1.790
2.230
1.790
2.120
98,218
+0.27(+14.59%)
Mar 02, 2023
1.910
1.910
1.820
1.850
6,015
+0.03(+1.65%)
Mar 01, 2023
1.930
1.946
1.820
1.820
18,315
-0.16(-8.08%)
Feb 28, 2023
1.960
2.090
1.940
1.980
5,434
+0.06(+3.13%)
Feb 27, 2023
1.900
1.920
1.850
1.920
12,493
-0.06(-3.03%)
Feb 24, 2023
1.960
2.015
1.950
1.980
7,995
-0.06(-2.94%)
Feb 23, 2023
2.120
2.120
2.000
2.040
9,361
-0.02(-0.97%)
Feb 22, 2023
2.000
2.160
2.000
2.060
8,784
-0.07(-3.29%)
Feb 21, 2023
2.220
2.230
2.040
2.130
23,652
-0.12(-5.33%)
Feb 17, 2023
2.270
2.350
2.250
2.250
10,658
-0.02(-0.88%)
Feb 16, 2023
2.300
2.361
2.230
2.270
10,444
-0.03(-1.30%)
Feb 15, 2023
2.370
2.391
2.300
2.300
8,249
+0.09(+4.07%)
Feb 14, 2023
2.210
2.210
2.180
2.210
6,210
+0.01(+0.45%)
Feb 13, 2023
2.120
2.200
2.120
2.200
10,410
+0.04(+1.85%)
Feb 10, 2023
2.529
2.529
2.120
2.160
14,131
-0.29(-11.84%)
Feb 09, 2023
2.450
2.729
2.420
2.450
9,273
+0.04(+1.66%)
Feb 08, 2023
2.950
2.950
2.410
2.410
11,139
-0.21(-8.02%)
Feb 07, 2023
2.580
2.710
2.560
2.620
7,795
+0.07(+2.75%)
Feb 06, 2023
2.730
2.730
2.550
2.550
15,893
-0.18(-6.59%)
Feb 03, 2023
2.820
2.820
2.680
2.730
14,884
-0.13(-4.55%)
Feb 02, 2023
2.580
2.880
2.520
2.860
21,066
+0.34(+13.49%)
Feb 01, 2023
2.350
2.642
2.238
2.520
25,374
+0.16(+6.78%)
Jan 31, 2023
2.360
2.370
2.233
2.360
18,560
+0.01(+0.43%)
Jan 30, 2023
2.210
2.350
2.176
2.350
29,608
+0.16(+7.31%)
Jan 27, 2023
2.080
2.230
2.050
2.190
18,854
+0.11(+5.29%)
Jan 26, 2023
2.171
2.171
2.040
2.080
13,566
-0.11(-5.02%)
Jan 25, 2023
2.080
2.211
2.080
2.190
12,979
+0.10(+4.78%)
Jan 24, 2023
2.140
2.180
2.050
2.090
14,139
-0.05(-2.34%)
Jan 23, 2023
2.060
2.160
2.030
2.140
6,113
+0.08(+3.88%)
Jan 20, 2023
2.060
2.230
2.000
2.060
16,898
+0.02(+0.98%)
Jan 19, 2023
2.390
2.390
2.010
2.040
37,275
-0.07(-3.32%)
Jan 18, 2023
2.190
2.410
2.050
2.110
52,884
-0.08(-3.65%)
Jan 17, 2023
2.150
2.370
2.060
2.190
58,596
+0.14(+6.83%)
Jan 13, 2023
2.070
2.149
2.000
2.050
53,687
-0.01(-0.49%)
Jan 12, 2023
1.970
2.093
1.930
2.060
21,912
+0.03(+1.48%)
Jan 11, 2023
2.060
2.140
1.955
2.030
28,885
-0.03(-1.46%)
Jan 10, 2023
2.150
2.190
1.930
2.060
54,114
-0.02(-0.96%)
Jan 09, 2023
2.100
2.144
2.040
2.080
42,729
-0.05(-2.35%)
Jan 06, 2023
1.980
2.330
1.910
2.130
110,301
+0.18(+9.23%)
Jan 05, 2023
1.750
1.990
1.750
1.950
15,062
+0.17(+9.55%)
Jan 04, 2023
1.870
1.990
1.710
1.780
27,279
+0.08(+4.71%)
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.