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
Evelo Biosciences Inc
(NQ:
EVLO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 11, 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 (%)
Dec 11, 2023
0
+0.00(+0.00%)
Dec 08, 2023
0.3600
0.3718
0.3400
0.3700
249,528
+0.03(+8.82%)
Dec 07, 2023
0.3500
0.3599
0.3300
0.3400
868,049
-0.02(-6.34%)
Dec 06, 2023
0.3734
0.4000
0.3580
0.3630
220,020
-0.02(-5.69%)
Dec 05, 2023
0.3999
0.3999
0.3715
0.3849
159,029
-0.02(-3.78%)
Dec 04, 2023
0.3623
0.4100
0.3506
0.4000
305,808
+0.00(+1.24%)
Dec 01, 2023
0.3985
0.4001
0.3767
0.3951
282,446
-0.01(-1.25%)
Nov 30, 2023
0.4100
0.4230
0.3900
0.4001
312,273
-0.01(-2.98%)
Nov 29, 2023
0.4099
0.4291
0.4000
0.4124
316,437
+0.00(+0.59%)
Nov 28, 2023
0.4201
0.4352
0.3840
0.4100
478,895
-0.01(-2.38%)
Nov 27, 2023
0.4950
0.4950
0.3939
0.4200
1,319,543
-0.06(-12.52%)
Nov 24, 2023
0.5734
0.5930
0.4578
0.4801
1,321,944
-0.13(-21.10%)
Nov 22, 2023
0.5772
0.6988
0.5772
0.6085
948,925
+0.02(+3.49%)
Nov 21, 2023
0.5468
0.6700
0.5369
0.5880
1,064,088
+0.02(+3.09%)
Nov 20, 2023
0.4762
0.6299
0.4700
0.5704
1,112,360
+0.08(+15.26%)
Nov 17, 2023
0.7100
0.7500
0.4650
0.4949
2,621,522
-0.24(-32.65%)
Nov 16, 2023
0.4647
0.7600
0.4200
0.7348
9,144,078
+0.29(+65.05%)
Nov 15, 2023
0.3836
0.5100
0.3836
0.4452
3,467,179
+0.10(+29.16%)
Nov 14, 2023
0.3400
0.3500
0.3101
0.3447
511,219
+0.01(+4.45%)
Nov 13, 2023
0.3350
0.3399
0.3100
0.3300
292,129
+0.03(+8.27%)
Nov 10, 2023
0.3287
0.3299
0.3010
0.3048
266,595
-0.02(-6.99%)
Nov 09, 2023
0.3300
0.3438
0.3200
0.3277
172,053
-0.00(-0.70%)
Nov 08, 2023
0.3500
0.3595
0.3025
0.3300
530,138
-0.01(-3.14%)
Nov 07, 2023
0.3300
0.3589
0.3346
0.3407
455,758
+0.00(+0.21%)
Nov 06, 2023
0.4300
0.4297
0.3300
0.3400
1,893,828
-0.08(-20.00%)
Nov 03, 2023
0.3280
0.5499
0.3258
0.4250
9,152,913
+0.12(+37.23%)
Nov 02, 2023
0.3752
0.3799
0.3007
0.3097
838,679
-0.07(-19.35%)
Nov 01, 2023
0.3900
0.4170
0.3757
0.3840
390,426
-0.03(-6.57%)
Oct 31, 2023
0.4920
0.5086
0.4110
0.4110
336,405
-0.09(-18.60%)
Oct 30, 2023
0.5500
0.5600
0.4923
0.5049
179,729
-0.05(-8.22%)
Oct 27, 2023
0.5880
0.6259
0.5500
0.5501
236,165
-0.06(-9.82%)
Oct 26, 2023
0.6900
0.6890
0.6001
0.6100
178,485
-0.07(-10.29%)
Oct 25, 2023
0.7365
0.7600
0.6515
0.6800
668,334
-0.02(-3.00%)
Oct 24, 2023
0.7815
0.8015
0.6890
0.7010
155,122
-0.06(-7.76%)
Oct 23, 2023
0.7800
0.8390
0.7400
0.7600
161,232
-0.04(-5.00%)
Oct 20, 2023
0.8900
0.9140
0.7700
0.8000
248,692
-0.09(-9.94%)
Oct 19, 2023
1.020
1.050
0.8601
0.8883
346,423
-0.11(-11.17%)
Oct 18, 2023
1.250
1.325
0.9200
1.000
1,018,068
-0.20(-16.67%)
Oct 17, 2023
1.140
1.770
1.130
1.200
1,904,362
-1.71(-58.76%)
Oct 16, 2023
3.150
3.210
2.910
2.910
66,150
-0.21(-6.73%)
Oct 13, 2023
3.050
3.390
3.050
3.120
96,116
+0.11(+3.65%)
Oct 12, 2023
3.170
3.410
3.010
3.010
89,340
-0.16(-5.05%)
Oct 11, 2023
3.410
3.590
3.160
3.170
50,414
-0.04(-1.25%)
Oct 10, 2023
3.080
3.420
3.080
3.210
36,360
+0.14(+4.56%)
Oct 09, 2023
3.290
3.600
3.070
3.070
24,073
-0.17(-5.25%)
Oct 06, 2023
3.360
3.520
3.190
3.240
34,901
-0.21(-6.09%)
Oct 05, 2023
3.350
3.450
3.270
3.450
41,161
+0.04(+1.17%)
Oct 04, 2023
3.630
3.740
3.410
3.410
43,633
-0.22(-6.06%)
Oct 03, 2023
3.840
3.900
3.550
3.630
59,008
-0.12(-3.20%)
Oct 02, 2023
3.860
4.010
3.630
3.750
123,145
-0.17(-4.34%)
Sep 29, 2023
4.060
4.250
3.880
3.920
53,094
-0.08(-2.00%)
Sep 28, 2023
4.040
4.280
3.850
4.000
47,633
-0.11(-2.68%)
Sep 27, 2023
4.070
4.280
3.865
4.110
84,431
+0.06(+1.48%)
Sep 26, 2023
3.570
4.300
3.570
4.050
294,677
+0.37(+10.05%)
Sep 25, 2023
4.000
3.880
3.640
3.680
72,972
-0.31(-7.77%)
Sep 22, 2023
4.330
4.430
3.940
3.990
66,529
-0.16(-3.86%)
Sep 21, 2023
4.470
4.506
4.020
4.150
86,259
-0.46(-9.88%)
Sep 20, 2023
4.870
5.243
4.560
4.605
32,608
-0.15(-3.26%)
Sep 19, 2023
5.070
5.266
4.630
4.760
98,463
-0.28(-5.56%)
Sep 18, 2023
5.220
5.310
5.000
5.040
79,751
-0.03(-0.59%)
Sep 15, 2023
5.660
5.690
4.950
5.070
213,959
-0.59(-10.42%)
Sep 14, 2023
6.060
6.300
5.610
5.660
62,509
-0.28(-4.71%)
Sep 13, 2023
6.810
6.830
5.910
5.940
129,644
-0.76(-11.34%)
Sep 12, 2023
6.500
7.250
6.500
6.700
102,377
+0.19(+2.92%)
Sep 11, 2023
6.600
7.306
6.510
6.510
73,906
-0.21(-3.12%)
Sep 08, 2023
6.420
7.320
6.248
6.720
197,111
+0.48(+7.69%)
Sep 07, 2023
5.770
6.640
5.620
6.240
108,920
+0.56(+9.86%)
Sep 06, 2023
6.640
6.980
5.670
5.680
141,762
-0.89(-13.55%)
Sep 05, 2023
6.690
7.689
6.550
6.570
219,545
-0.08(-1.20%)
Sep 01, 2023
6.630
6.880
6.430
6.650
45,425
+0.04(+0.61%)
Aug 31, 2023
6.440
6.828
6.390
6.610
90,778
+0.05(+0.76%)
Aug 30, 2023
6.450
6.690
6.130
6.560
53,224
-0.09(-1.35%)
Aug 29, 2023
6.830
7.045
6.543
6.650
125,239
-0.16(-2.35%)
Aug 28, 2023
6.280
6.930
6.080
6.810
130,118
+0.50(+7.92%)
Aug 25, 2023
5.500
6.600
5.500
6.310
258,955
+0.83(+15.15%)
Aug 24, 2023
5.410
5.671
4.930
5.480
113,654
-0.26(-4.53%)
Aug 23, 2023
6.750
6.870
5.440
5.740
432,846
-1.11(-16.20%)
Aug 22, 2023
6.890
7.279
6.800
6.850
222,947
-0.09(-1.30%)
Aug 21, 2023
6.890
7.100
6.520
6.940
226,606
-0.05(-0.72%)
Aug 18, 2023
11.84
12.02
6.510
6.990
1,109,242
-5.46(-43.86%)
Aug 17, 2023
12.78
13.40
11.84
12.45
185,730
-0.54(-4.16%)
Aug 16, 2023
12.90
13.09
12.06
12.99
201,518
-0.32(-2.40%)
Aug 15, 2023
11.80
13.93
11.17
13.31
397,235
+0.37(+2.86%)
Aug 14, 2023
9.900
13.89
9.760
12.94
1,115,122
+2.88(+28.63%)
Aug 11, 2023
10.05
10.75
9.330
10.06
137,652
+0.16(+1.62%)
Aug 10, 2023
10.43
10.49
9.610
9.900
139,013
+0.06(+0.61%)
Aug 09, 2023
9.220
10.17
9.150
9.840
103,911
+0.62(+6.67%)
Aug 08, 2023
10.36
10.36
8.600
9.225
291,634
-1.46(-13.70%)
Aug 07, 2023
9.610
10.89
9.300
10.69
134,124
+1.01(+10.43%)
Aug 04, 2023
10.12
10.47
9.330
9.680
147,996
-0.48(-4.72%)
Aug 03, 2023
11.56
12.40
9.880
10.16
312,822
-1.57(-13.38%)
Aug 02, 2023
10.71
12.00
10.63
11.73
311,596
+0.73(+6.64%)
Aug 01, 2023
9.950
11.19
9.130
11.00
428,375
+0.53(+5.06%)
Jul 31, 2023
8.470
10.50
8.350
10.47
521,819
+1.88(+21.89%)
Jul 28, 2023
8.870
8.870
7.960
8.590
290,159
-0.16(-1.83%)
Jul 27, 2023
7.950
9.160
7.800
8.750
507,663
+0.87(+11.04%)
Jul 26, 2023
7.230
9.490
7.230
7.880
1,081,478
+0.55(+7.50%)
Jul 25, 2023
8.020
9.200
7.010
7.330
726,824
-0.90(-10.94%)
Jul 24, 2023
10.91
10.95
8.100
8.230
1,981,044
-3.38(-29.11%)
Jul 21, 2023
10.36
13.71
10.26
11.61
4,966,960
+1.75(+17.75%)
Jul 20, 2023
6.350
10.45
6.030
9.860
4,214,690
+3.39(+52.40%)
Jul 19, 2023
5.330
6.937
5.010
6.470
2,696,505
+0.73(+12.72%)
Jul 18, 2023
3.720
6.090
3.645
5.740
6,951,761
+2.19(+61.69%)
Jul 17, 2023
3.620
3.759
3.520
3.550
72,301
-0.06(-1.66%)
Jul 14, 2023
3.990
4.181
3.260
3.610
321,932
-0.08(-2.17%)
Jul 13, 2023
3.490
3.770
3.430
3.690
133,826
+0.16(+4.53%)
Jul 12, 2023
3.400
3.641
3.300
3.530
170,155
+0.15(+4.44%)
Jul 11, 2023
3.120
3.760
2.860
3.380
507,647
+0.15(+4.64%)
Jul 10, 2023
2.500
3.390
2.380
3.230
1,977,759
+0.92(+39.83%)
Jul 07, 2023
2.570
2.640
2.310
2.310
206,611
-0.33(-12.50%)
Jul 06, 2023
2.910
2.980
2.560
2.640
153,458
-0.27(-9.28%)
Jul 05, 2023
3.210
3.250
2.880
2.910
251,759
-0.31(-9.63%)
Jul 03, 2023
3.260
3.493
3.157
3.220
123,969
-0.03(-0.92%)
Jun 30, 2023
3.750
3.830
2.720
3.250
746,201
-0.28(-7.93%)
Jun 29, 2023
3.814
4.518
3.290
3.530
580,391
-1.56(-30.68%)
Jun 28, 2023
3.672
5.530
3.600
5.092
1,516,730
+1.29(+33.86%)
Jun 27, 2023
3.782
3.998
3.500
3.804
310,707
-0.20(-4.90%)
Jun 26, 2023
3.000
4.168
2.966
4.000
761,197
+0.60(+17.65%)
Jun 23, 2023
2.722
3.400
2.666
3.400
552,117
+0.41(+13.64%)
Jun 22, 2023
3.000
3.198
2.460
2.992
864,547
-0.21(-6.50%)
Jun 21, 2023
3.246
3.246
2.640
3.200
1,241,946
-0.31(-8.94%)
Jun 20, 2023
4.988
5.040
3.342
3.514
6,135,532
+1.11(+46.42%)
Jun 16, 2023
6.158
6.160
2.400
2.400
8,161,373
+0.74(+44.75%)
Jun 15, 2023
2.000
2.190
1.586
1.658
1,346,925
-0.31(-15.92%)
Jun 14, 2023
1.954
1.972
1.800
1.972
70,825
+0.17(+9.43%)
Jun 13, 2023
2.000
1.966
1.674
1.802
123,573
-0.10(-5.16%)
Jun 12, 2023
2.002
2.040
1.760
1.900
97,633
-0.05(-2.56%)
Jun 09, 2023
2.182
2.250
1.850
1.950
268,692
-0.17(-8.11%)
Jun 08, 2023
2.190
2.340
2.100
2.122
22,176
+0.01(+0.57%)
Jun 07, 2023
2.412
2.412
2.110
2.110
64,881
-0.39(-15.53%)
Jun 06, 2023
2.480
2.500
2.216
2.498
23,935
+0.18(+7.67%)
Jun 05, 2023
2.542
2.554
2.206
2.320
36,720
-0.28(-10.77%)
Jun 02, 2023
2.300
2.650
2.140
2.600
166,921
+0.27(+11.59%)
Jun 01, 2023
2.824
2.824
2.056
2.330
333,271
-0.40(-14.65%)
May 31, 2023
2.640
2.960
2.640
2.730
32,850
-0.23(-7.77%)
May 30, 2023
2.910
2.996
2.800
2.960
36,452
-0.07(-2.25%)
May 26, 2023
2.662
3.050
2.500
3.028
55,282
+0.45(+17.27%)
May 25, 2023
2.740
2.740
2.402
2.582
32,047
-0.08(-2.93%)
May 24, 2023
2.794
2.830
2.626
2.660
17,845
-0.15(-5.20%)
May 23, 2023
3.000
3.070
2.800
2.806
30,854
-0.21(-7.02%)
May 22, 2023
3.200
3.278
2.848
3.018
37,523
-0.03(-1.05%)
May 19, 2023
3.000
3.294
3.000
3.050
46,851
+0.05(+1.67%)
May 18, 2023
3.040
3.100
2.800
3.000
38,825
+0.20(+7.14%)
May 17, 2023
3.160
3.160
2.780
2.800
42,987
-0.04(-1.27%)
May 16, 2023
3.000
3.100
2.662
2.836
42,777
+0.00(+0.14%)
May 15, 2023
2.820
3.138
2.640
2.832
71,966
+0.06(+2.31%)
May 12, 2023
2.870
2.870
2.558
2.768
32,721
+0.10(+3.83%)
May 11, 2023
2.752
2.856
2.554
2.666
28,792
-0.13(-4.79%)
May 10, 2023
2.600
2.886
2.502
2.800
74,707
+0.30(+11.82%)
May 09, 2023
2.570
2.570
2.422
2.504
21,767
+0.00(+0.16%)
May 08, 2023
2.686
2.686
2.400
2.500
56,089
-0.25(-9.02%)
May 05, 2023
2.900
2.900
2.558
2.748
52,390
-0.12(-4.12%)
May 04, 2023
2.600
2.934
2.478
2.866
116,190
+0.33(+13.10%)
May 03, 2023
2.380
2.638
2.380
2.534
50,463
+0.13(+5.32%)
May 02, 2023
2.200
2.498
2.038
2.406
130,862
+0.15(+6.55%)
May 01, 2023
2.702
2.880
2.200
2.258
178,200
-0.82(-26.59%)
Apr 28, 2023
3.416
4.000
3.000
3.076
467,780
-0.95(-23.52%)
Apr 27, 2023
3.696
6.400
0.4860
4.022
9,218,715
+2.02(+101.10%)
Apr 26, 2023
2.700
2.750
1.988
2.000
129,148
-0.98(-32.89%)
Apr 25, 2023
3.100
3.100
2.900
2.980
7,903
-0.02(-0.60%)
Apr 24, 2023
3.016
3.180
2.936
2.998
23,528
-0.05(-1.58%)
Apr 21, 2023
3.200
3.358
3.000
3.046
19,063
-0.16(-4.87%)
Apr 20, 2023
3.548
3.600
3.178
3.202
43,994
-0.29(-8.20%)
Apr 19, 2023
3.220
3.488
3.158
3.488
42,553
+0.27(+8.39%)
Apr 18, 2023
3.306
3.420
3.158
3.218
20,423
-0.09(-2.66%)
Apr 17, 2023
3.246
3.600
3.200
3.306
17,936
-0.04(-1.20%)
Apr 14, 2023
3.600
4.000
3.246
3.346
16,295
-0.03(-1.01%)
Apr 13, 2023
3.276
3.518
3.202
3.380
28,036
+0.16(+5.10%)
Apr 12, 2023
3.554
3.898
3.212
3.216
41,864
-0.45(-12.23%)
Apr 11, 2023
6.000
6.000
3.000
3.664
123,648
-0.68(-15.58%)
Apr 10, 2023
3.884
4.340
3.700
4.340
11,243
+0.64(+17.30%)
Apr 06, 2023
4.340
4.340
3.600
3.700
22,019
-0.48(-11.40%)
Apr 05, 2023
4.146
4.340
4.034
4.176
32,498
-0.06(-1.42%)
Apr 04, 2023
4.200
4.340
3.940
4.236
33,788
+0.12(+2.82%)
Apr 03, 2023
3.864
4.308
3.724
4.120
38,675
+0.51(+14.00%)
Mar 31, 2023
3.800
4.000
3.400
3.614
55,180
+0.14(+3.97%)
Mar 30, 2023
3.802
3.998
3.318
3.476
33,140
-0.44(-11.33%)
Mar 29, 2023
4.340
4.400
3.680
3.920
19,106
-0.21(-5.08%)
Mar 28, 2023
4.200
4.478
4.000
4.130
12,503
+0.01(+0.24%)
Mar 27, 2023
4.400
4.400
4.020
4.120
13,971
-0.06(-1.44%)
Mar 24, 2023
4.200
4.398
4.002
4.180
6,620
+0.07(+1.60%)
Mar 23, 2023
4.500
4.730
4.000
4.114
12,501
-0.39(-8.66%)
Mar 22, 2023
4.700
4.840
4.504
4.504
10,318
-0.10(-2.09%)
Mar 21, 2023
5.200
5.400
4.502
4.600
15,180
-0.40(-8.00%)
Mar 20, 2023
5.556
5.556
4.706
5.000
8,147
-0.18(-3.40%)
Mar 17, 2023
5.980
6.296
5.176
5.176
14,930
-0.80(-13.44%)
Mar 16, 2023
6.400
6.698
5.902
5.980
12,971
-0.32(-5.08%)
Mar 15, 2023
7.100
7.612
6.224
6.300
7,887
-0.61(-8.83%)
Mar 14, 2023
7.350
9.594
6.910
6.910
12,674
-0.48(-6.52%)
Mar 13, 2023
9.254
9.494
7.220
7.392
13,426
-1.01(-12.02%)
Mar 10, 2023
10.98
11.50
8.244
8.402
6,925
-1.88(-18.27%)
Mar 09, 2023
10.43
11.50
10.25
10.28
3,118
-0.32(-3.02%)
Mar 08, 2023
10.83
11.54
10.60
10.60
1,494
-0.46(-4.14%)
Mar 07, 2023
11.00
11.50
11.00
11.06
1,123
-0.08(-0.68%)
Mar 06, 2023
11.20
11.44
10.60
11.13
3,788
+0.03(+0.31%)
Mar 03, 2023
11.74
11.74
11.00
11.10
3,004
-0.05(-0.45%)
Mar 02, 2023
12.18
12.18
10.42
11.15
7,218
-0.49(-4.21%)
Mar 01, 2023
12.40
12.53
11.64
11.64
7,281
-0.76(-6.11%)
Feb 28, 2023
12.24
12.93
12.24
12.40
1,872
-0.08(-0.66%)
Feb 27, 2023
13.36
13.52
12.20
12.48
1,604
-0.24(-1.90%)
Feb 24, 2023
14.72
14.72
12.25
12.72
7,330
-1.72(-11.92%)
Feb 23, 2023
16.20
17.17
14.40
14.44
10,366
-1.60(-9.97%)
Feb 22, 2023
16.26
17.20
15.60
16.04
7,972
-0.55(-3.29%)
Feb 21, 2023
16.60
17.50
16.08
16.59
10,777
+0.11(+0.67%)
Feb 17, 2023
16.00
17.57
15.80
16.48
22,320
+0.18(+1.12%)
Feb 16, 2023
17.00
17.34
16.01
16.30
1,926
+0.20(+1.22%)
Feb 15, 2023
16.00
16.40
16.00
16.10
5,573
-0.47(-2.84%)
Feb 14, 2023
16.58
17.46
16.20
16.57
5,431
+0.31(+1.88%)
Feb 13, 2023
16.20
17.46
16.00
16.27
11,198
-0.44(-2.65%)
Feb 10, 2023
17.36
18.20
16.48
16.71
6,877
-0.89(-5.04%)
Feb 09, 2023
19.00
19.20
16.61
17.59
5,041
-1.81(-9.31%)
Feb 08, 2023
19.40
20.00
19.00
19.40
15,324
-0.06(-0.32%)
Feb 07, 2023
18.80
19.59
17.64
19.46
14,164
+1.27(+6.96%)
Feb 06, 2023
18.40
18.60
17.21
18.20
4,183
-0.00(-0.01%)
Feb 03, 2023
17.40
18.97
16.60
18.20
10,169
+1.10(+6.43%)
Feb 02, 2023
15.80
17.32
15.20
17.10
13,050
+1.52(+9.76%)
Feb 01, 2023
16.00
17.84
14.80
15.58
61,858
-5.22(-25.11%)
Jan 31, 2023
21.00
21.00
20.60
20.80
2,009
+0.40(+1.96%)
Jan 30, 2023
21.60
21.60
20.40
20.40
3,551
-0.40(-1.92%)
Jan 27, 2023
20.20
21.40
20.20
20.80
3,047
+0.40(+1.96%)
Jan 26, 2023
22.20
22.30
20.20
20.40
4,277
-1.60(-7.27%)
Jan 25, 2023
20.40
23.20
20.00
22.00
7,418
+1.80(+8.91%)
Jan 24, 2023
21.80
21.80
18.80
20.20
7,681
-0.60(-2.88%)
Jan 23, 2023
20.20
21.80
20.00
20.80
3,940
+0.20(+0.97%)
Jan 20, 2023
21.60
22.15
19.40
20.60
13,388
-1.40(-6.36%)
Jan 19, 2023
23.40
24.00
21.00
22.00
8,902
-1.00(-4.35%)
Jan 18, 2023
25.40
26.00
22.80
23.00
4,265
-2.20(-8.73%)
Jan 17, 2023
28.00
28.00
25.00
25.20
4,697
-2.40(-8.70%)
Jan 13, 2023
26.60
28.00
26.60
27.60
1,868
+0.40(+1.47%)
Jan 12, 2023
26.60
28.40
26.60
27.20
4,580
-0.80(-2.86%)
Jan 11, 2023
28.20
28.60
27.40
28.00
3,774
+0.00(+0.00%)
Jan 10, 2023
26.40
28.60
26.40
28.00
6,804
+1.40(+5.26%)
Jan 09, 2023
29.40
29.40
23.00
26.60
24,348
-1.40(-5.00%)
Jan 06, 2023
27.08
28.67
27.08
28.00
970
+1.00(+3.70%)
Jan 05, 2023
29.40
29.40
27.00
27.00
4,794
-2.80(-9.40%)
Jan 04, 2023
30.60
31.20
28.80
29.80
2,406
-1.60(-5.10%)
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.