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
Concert Pharmaceutic
(NQ:
CNCE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 3, 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 (%)
Feb 28, 2022
2.900
3.040
2.810
3.000
116,671
+0.01(+0.33%)
Feb 25, 2022
3.060
3.080
2.950
2.990
30,851
+0.00(+0.00%)
Feb 24, 2022
3.002
3.167
2.570
2.990
439,836
-0.17(-5.38%)
Feb 23, 2022
3.220
3.240
3.100
3.160
38,719
-0.06(-1.86%)
Feb 22, 2022
3.300
3.325
3.150
3.220
77,923
-0.03(-0.92%)
Feb 18, 2022
3.250
0
-0.11(-3.27%)
Feb 17, 2022
3.380
3.470
3.310
3.360
20,168
-0.08(-2.33%)
Feb 16, 2022
3.070
3.480
3.070
3.440
140,260
+0.33(+10.61%)
Feb 15, 2022
3.100
3.185
3.010
3.110
73,417
+0.02(+0.65%)
Feb 14, 2022
3.140
3.190
3.000
3.090
55,323
-0.07(-2.22%)
Feb 11, 2022
3.290
3.350
3.120
3.160
54,951
-0.10(-3.07%)
Feb 10, 2022
3.070
3.639
3.055
3.260
386,887
+0.13(+4.15%)
Feb 09, 2022
3.080
3.150
2.990
3.130
65,058
+0.08(+2.62%)
Feb 08, 2022
3.190
3.020
3.050
112,693
-0.13(-4.09%)
Feb 07, 2022
3.220
3.320
3.100
3.180
81,413
-0.00(-0.16%)
Feb 04, 2022
3.100
3.210
3.020
3.185
35,347
+0.08(+2.74%)
Feb 03, 2022
3.360
3.060
3.100
120,707
-0.30(-8.82%)
Feb 02, 2022
3.380
3.420
3.100
3.400
116,486
+0.01(+0.29%)
Feb 01, 2022
3.060
3.400
3.060
3.390
44,990
+0.36(+11.88%)
Jan 31, 2022
2.860
3.130
2.860
3.030
78,609
+0.14(+4.84%)
Jan 28, 2022
2.850
2.900
2.760
2.890
117,137
-0.01(-0.34%)
Jan 27, 2022
2.950
2.989
2.790
2.900
104,548
-0.01(-0.34%)
Jan 26, 2022
2.970
3.050
2.880
2.910
49,453
-0.02(-0.68%)
Jan 25, 2022
3.040
3.043
2.930
2.930
42,807
-0.11(-3.62%)
Jan 24, 2022
2.990
3.120
2.800
3.040
129,516
-0.07(-2.25%)
Jan 21, 2022
3.060
3.130
2.910
3.110
122,764
+0.05(+1.63%)
Jan 20, 2022
3.000
3.140
3.000
3.060
55,807
+0.05(+1.66%)
Jan 19, 2022
3.050
3.100
3.000
3.010
97,030
+0.00(+0.17%)
Jan 18, 2022
3.100
3.145
3.000
3.005
60,325
-0.15(-4.60%)
Jan 14, 2022
3.150
0
+0.09(+2.94%)
Jan 13, 2022
3.100
3.140
3.030
3.060
28,453
-0.06(-1.92%)
Jan 12, 2022
3.240
3.260
3.090
3.120
34,360
-0.14(-4.29%)
Jan 11, 2022
3.040
3.320
3.040
3.260
74,339
+0.23(+7.59%)
Jan 10, 2022
3.080
3.140
3.010
3.030
65,316
-0.06(-1.94%)
Jan 07, 2022
3.050
3.190
3.029
3.090
23,192
+0.01(+0.32%)
Jan 06, 2022
3.080
3.200
3.000
3.080
90,484
-0.02(-0.65%)
Jan 05, 2022
3.330
3.350
3.070
3.100
88,396
-0.26(-7.74%)
Jan 04, 2022
3.350
3.500
3.210
3.360
141,469
-0.02(-0.59%)
Jan 03, 2022
3.140
3.400
3.100
3.380
55,148
+0.23(+7.30%)
Dec 31, 2021
3.210
3.310
3.150
3.150
123,609
-0.09(-2.78%)
Dec 30, 2021
3.220
3.370
3.190
3.240
387,101
+0.05(+1.57%)
Dec 29, 2021
3.310
3.340
3.180
3.190
185,569
-0.14(-4.20%)
Dec 28, 2021
3.330
3.437
3.310
3.330
138,472
-0.01(-0.30%)
Dec 27, 2021
3.380
3.410
3.320
3.340
195,071
-0.05(-1.47%)
Dec 23, 2021
3.370
3.470
3.330
3.390
141,103
+0.01(+0.30%)
Dec 22, 2021
3.370
3.400
3.310
3.380
100,514
-0.01(-0.29%)
Dec 21, 2021
3.410
3.490
3.330
3.390
121,540
-0.03(-0.88%)
Dec 20, 2021
3.420
3.460
3.230
3.420
144,300
+0.08(+2.40%)
Dec 17, 2021
3.380
3.590
3.270
3.340
531,221
-0.02(-0.60%)
Dec 16, 2021
3.530
3.540
3.320
3.360
89,514
-0.15(-4.27%)
Dec 15, 2021
3.520
3.540
3.500
3.510
184,072
-0.04(-1.13%)
Dec 14, 2021
3.530
3.550
3.500
3.550
242,252
-0.03(-0.84%)
Dec 13, 2021
3.500
3.680
3.500
3.580
334,173
+0.04(+1.13%)
Dec 10, 2021
3.680
3.690
3.530
3.540
165,250
-0.11(-3.01%)
Dec 09, 2021
3.640
3.715
3.570
3.650
91,231
-0.04(-1.08%)
Dec 08, 2021
3.610
3.730
3.510
3.690
83,061
+0.08(+2.22%)
Dec 07, 2021
3.480
3.640
3.400
3.610
107,543
+0.13(+3.74%)
Dec 06, 2021
3.370
3.480
3.260
3.480
198,098
+0.08(+2.35%)
Dec 03, 2021
3.400
3.425
3.370
3.400
167,676
-0.01(-0.29%)
Dec 02, 2021
3.450
3.540
3.360
3.410
160,270
+0.01(+0.29%)
Dec 01, 2021
3.460
3.505
3.380
3.400
157,523
+0.02(+0.59%)
Nov 30, 2021
3.400
3.500
3.340
3.380
130,202
-0.05(-1.46%)
Nov 29, 2021
3.670
3.680
3.410
3.430
122,314
-0.20(-5.51%)
Nov 26, 2021
3.710
3.740
3.600
3.630
118,144
-0.15(-3.97%)
Nov 24, 2021
3.660
3.830
3.650
3.780
89,949
+0.09(+2.44%)
Nov 23, 2021
3.850
3.850
3.590
3.690
257,082
-0.13(-3.40%)
Nov 22, 2021
4.020
4.020
3.750
3.820
311,148
-0.14(-3.54%)
Nov 19, 2021
3.920
4.000
3.860
3.960
232,474
+0.02(+0.51%)
Nov 18, 2021
3.970
4.020
3.911
3.940
312,668
-0.03(-0.76%)
Nov 17, 2021
4.080
4.120
3.920
3.970
266,867
-0.08(-1.98%)
Nov 16, 2021
4.020
4.100
3.900
4.050
313,877
+0.04(+1.00%)
Nov 15, 2021
4.010
4.120
3.960
4.010
229,573
+0.01(+0.25%)
Nov 12, 2021
4.050
4.060
3.850
4.000
246,927
+0.02(+0.38%)
Nov 11, 2021
4.100
4.210
3.750
3.985
457,630
-0.06(-1.60%)
Nov 10, 2021
3.760
4.050
880,595
+0.21(+5.47%)
Nov 09, 2021
3.450
3.910
3.400
3.840
568,724
+0.06(+1.59%)
Nov 08, 2021
3.600
3.850
3.522
3.780
1,074,900
+0.11(+3.00%)
Nov 05, 2021
3.480
3.730
3.330
3.670
2,424,320
-0.06(-1.61%)
Nov 04, 2021
3.320
4.460
3.230
3.730
38,831,672
+0.85(+29.51%)
Nov 03, 2021
2.850
2.970
2.830
2.880
52,636
+0.01(+0.35%)
Nov 02, 2021
2.840
2.870
2.780
2.870
39,080
+0.03(+1.06%)
Nov 01, 2021
2.770
2.870
2.740
2.840
61,972
+0.10(+3.65%)
Oct 29, 2021
2.760
2.890
2.700
2.740
97,573
-0.04(-1.44%)
Oct 28, 2021
2.680
2.840
2.675
2.780
104,617
+0.09(+3.35%)
Oct 27, 2021
2.740
2.770
2.670
2.690
56,829
-0.05(-1.82%)
Oct 26, 2021
2.690
2.740
97,545
+0.05(+1.86%)
Oct 25, 2021
2.700
2.750
2.665
2.690
138,960
+0.00(+0.00%)
Oct 22, 2021
2.790
2.790
2.680
2.690
70,832
-0.10(-3.58%)
Oct 21, 2021
2.750
2.824
2.740
2.790
64,144
+0.05(+1.82%)
Oct 20, 2021
2.760
2.780
2.740
2.740
69,649
-0.02(-0.72%)
Oct 19, 2021
2.800
2.820
2.750
2.760
40,428
-0.01(-0.36%)
Oct 18, 2021
2.880
2.880
2.760
2.770
68,457
-0.11(-3.82%)
Oct 15, 2021
2.960
2.960
2.860
2.880
59,339
-0.07(-2.37%)
Oct 14, 2021
3.050
3.071
2.920
2.950
65,253
-0.09(-2.96%)
Oct 13, 2021
2.850
3.079
2.840
3.040
117,310
+0.19(+6.67%)
Oct 12, 2021
2.910
2.940
2.850
2.850
95,399
-0.06(-2.06%)
Oct 11, 2021
3.030
3.050
2.900
2.910
72,670
-0.08(-2.68%)
Oct 08, 2021
2.970
3.010
2.940
2.990
60,806
+0.02(+0.67%)
Oct 07, 2021
2.910
2.970
2.900
2.970
56,615
+0.06(+2.06%)
Oct 06, 2021
2.960
2.970
2.910
2.910
42,588
-0.06(-2.02%)
Oct 05, 2021
3.120
3.126
2.910
2.970
151,039
-0.17(-5.41%)
Oct 04, 2021
3.220
3.220
3.120
3.140
103,976
-0.08(-2.48%)
Oct 01, 2021
3.270
3.290
3.200
3.220
78,816
-0.05(-1.53%)
Sep 30, 2021
3.300
3.350
3.250
3.270
29,354
-0.04(-1.21%)
Sep 29, 2021
3.400
3.400
3.300
3.310
40,548
-0.08(-2.36%)
Sep 28, 2021
3.400
3.470
3.270
3.390
67,844
-0.04(-1.17%)
Sep 27, 2021
3.380
3.463
3.380
3.430
65,919
+0.04(+1.18%)
Sep 24, 2021
3.390
3.460
3.340
3.390
66,358
-0.03(-0.88%)
Sep 23, 2021
3.540
3.540
3.380
3.420
77,254
-0.10(-2.84%)
Sep 22, 2021
3.620
3.620
3.510
3.520
25,719
-0.10(-2.76%)
Sep 21, 2021
3.660
3.680
3.570
3.620
77,701
-0.04(-1.09%)
Sep 20, 2021
3.612
3.750
3.475
3.660
123,838
-0.05(-1.35%)
Sep 17, 2021
3.380
3.750
3.360
3.710
163,906
+0.32(+9.44%)
Sep 16, 2021
3.460
3.460
3.320
3.390
46,520
-0.06(-1.74%)
Sep 15, 2021
3.200
3.470
3.170
3.450
99,292
+0.28(+8.83%)
Sep 14, 2021
3.260
3.260
3.120
3.170
89,554
-0.09(-2.76%)
Sep 13, 2021
3.310
3.350
3.260
3.260
77,168
-0.09(-2.69%)
Sep 10, 2021
3.410
3.420
3.300
3.350
40,920
-0.06(-1.76%)
Sep 09, 2021
3.390
3.450
3.320
3.410
38,607
+0.04(+1.19%)
Sep 08, 2021
3.490
3.490
3.340
3.370
57,716
-0.14(-3.99%)
Sep 07, 2021
3.680
3.700
3.460
3.510
70,950
-0.16(-4.36%)
Sep 03, 2021
3.770
3.770
3.620
3.670
54,709
-0.09(-2.39%)
Sep 02, 2021
3.750
3.785
3.710
3.760
49,763
+0.01(+0.27%)
Sep 01, 2021
3.800
3.800
3.700
3.750
57,447
-0.04(-1.06%)
Aug 31, 2021
3.590
3.790
3.589
3.790
57,543
+0.18(+4.99%)
Aug 30, 2021
3.720
3.720
3.590
3.610
66,773
-0.10(-2.70%)
Aug 27, 2021
3.610
3.790
3.540
3.710
65,221
+0.08(+2.20%)
Aug 26, 2021
3.690
3.760
3.590
3.630
72,251
-0.02(-0.55%)
Aug 25, 2021
3.700
3.790
3.550
3.650
154,523
+0.10(+2.82%)
Aug 24, 2021
3.350
3.590
3.310
3.550
65,318
+0.20(+5.97%)
Aug 23, 2021
3.200
3.390
3.190
3.350
67,650
+0.16(+5.02%)
Aug 20, 2021
3.220
3.240
3.150
3.190
98,306
+0.00(+0.00%)
Aug 19, 2021
3.320
3.341
3.166
3.190
78,879
-0.18(-5.34%)
Aug 18, 2021
3.300
3.440
3.210
3.370
78,280
+0.06(+1.81%)
Aug 17, 2021
3.220
3.390
3.130
3.310
306,939
+0.06(+1.85%)
Aug 16, 2021
3.330
3.385
3.250
3.250
153,792
-0.08(-2.40%)
Aug 13, 2021
3.400
3.530
3.330
3.330
197,402
-0.07(-2.06%)
Aug 12, 2021
3.370
3.400
3.340
3.400
92,337
+0.04(+1.19%)
Aug 11, 2021
3.370
3.400
3.295
3.360
72,856
+0.00(+0.00%)
Aug 10, 2021
3.540
3.540
3.340
3.360
87,378
-0.20(-5.62%)
Aug 09, 2021
3.480
3.585
3.480
3.560
44,873
+0.06(+1.71%)
Aug 06, 2021
3.620
3.640
3.400
3.500
65,076
-0.06(-1.69%)
Aug 05, 2021
3.500
3.620
3.430
3.560
103,724
+0.25(+7.55%)
Aug 04, 2021
3.370
3.400
3.280
3.310
59,737
-0.04(-1.19%)
Aug 03, 2021
3.420
3.420
3.270
3.350
65,075
-0.07(-2.05%)
Aug 02, 2021
3.360
3.450
3.304
3.420
90,251
+0.09(+2.70%)
Jul 30, 2021
3.410
3.465
3.330
3.330
90,665
-0.13(-3.76%)
Jul 29, 2021
3.430
3.431
3.400
3.460
97,988
+0.00(+0.00%)
Jul 28, 2021
3.280
3.490
3.280
3.460
82,431
+0.18(+5.49%)
Jul 27, 2021
3.380
3.450
3.230
3.280
165,876
-0.14(-4.09%)
Jul 26, 2021
3.430
3.550
3.370
3.420
114,465
-0.09(-2.56%)
Jul 23, 2021
3.550
3.560
3.485
3.510
116,582
-0.05(-1.40%)
Jul 22, 2021
3.560
3.601
3.500
3.560
75,314
-0.04(-1.11%)
Jul 21, 2021
3.500
3.710
3.470
3.600
125,680
+0.09(+2.56%)
Jul 20, 2021
3.350
3.520
3.350
3.510
105,772
+0.14(+4.15%)
Jul 19, 2021
3.450
3.480
3.350
3.370
166,817
-0.12(-3.44%)
Jul 16, 2021
3.590
3.615
3.490
3.490
95,945
-0.09(-2.51%)
Jul 15, 2021
3.500
3.620
3.465
3.580
120,386
+0.07(+1.99%)
Jul 14, 2021
3.650
3.650
3.500
3.510
148,971
-0.10(-2.77%)
Jul 13, 2021
3.710
3.772
3.600
3.610
125,632
-0.09(-2.43%)
Jul 12, 2021
3.760
3.760
3.650
3.700
95,796
-0.05(-1.33%)
Jul 09, 2021
3.740
3.790
3.630
3.750
117,141
+0.07(+1.90%)
Jul 08, 2021
3.720
3.800
3.610
3.680
213,790
-0.12(-3.16%)
Jul 07, 2021
3.930
3.930
3.770
3.800
295,642
-0.10(-2.56%)
Jul 06, 2021
4.160
4.180
3.900
3.900
254,934
-0.25(-6.02%)
Jul 02, 2021
4.110
4.200
4.030
4.150
280,599
+0.09(+2.22%)
Jul 01, 2021
4.230
4.230
4.060
4.060
222,503
-0.16(-3.79%)
Jun 30, 2021
4.300
4.300
4.170
4.220
182,773
-0.08(-1.86%)
Jun 29, 2021
4.520
4.530
4.260
4.300
231,392
-0.25(-5.49%)
Jun 28, 2021
4.330
4.620
4.290
4.550
292,164
+0.26(+6.06%)
Jun 25, 2021
4.130
4.540
4.090
4.290
4,504,873
+0.20(+4.89%)
Jun 24, 2021
4.020
4.139
4.010
4.090
245,335
+0.08(+2.00%)
Jun 23, 2021
4.090
4.120
4.000
4.010
274,007
-0.07(-1.72%)
Jun 22, 2021
4.160
4.270
4.010
4.080
371,051
-0.10(-2.39%)
Jun 21, 2021
4.100
4.200
4.000
4.180
301,357
+0.13(+3.21%)
Jun 18, 2021
4.050
4.180
4.040
4.050
374,756
-0.06(-1.46%)
Jun 17, 2021
4.230
4.230
4.060
4.110
330,413
-0.12(-2.84%)
Jun 16, 2021
4.450
4.450
4.140
4.230
277,625
-0.24(-5.37%)
Jun 15, 2021
4.300
4.480
4.250
4.470
309,792
+0.18(+4.20%)
Jun 14, 2021
4.340
4.400
4.240
4.290
158,872
-0.04(-0.92%)
Jun 11, 2021
4.270
4.488
4.260
4.330
184,661
+0.07(+1.64%)
Jun 10, 2021
4.260
4.295
4.120
4.260
128,281
+0.01(+0.24%)
Jun 09, 2021
4.280
4.420
4.205
4.250
178,805
+0.01(+0.24%)
Jun 08, 2021
4.140
4.340
4.050
4.240
247,423
+0.11(+2.66%)
Jun 07, 2021
3.980
4.280
3.970
4.130
256,599
+0.16(+4.03%)
Jun 04, 2021
4.110
4.140
3.970
3.970
207,763
-0.13(-3.17%)
Jun 03, 2021
4.040
4.110
3.989
4.100
176,858
+0.05(+1.23%)
Jun 02, 2021
4.140
4.140
3.960
4.050
149,949
-0.09(-2.17%)
Jun 01, 2021
4.020
4.180
3.970
4.140
171,503
+0.12(+2.99%)
May 28, 2021
4.000
4.090
3.975
4.020
120,150
+0.04(+1.01%)
May 27, 2021
3.970
4.050
3.950
3.980
159,647
+0.00(+0.00%)
May 26, 2021
3.850
4.040
3.840
3.980
100,703
+0.15(+3.92%)
May 25, 2021
3.970
4.030
3.810
3.830
185,327
-0.15(-3.77%)
May 24, 2021
4.150
4.150
3.936
3.980
216,623
-0.18(-4.33%)
May 21, 2021
4.040
4.240
3.970
4.160
163,401
+0.17(+4.26%)
May 20, 2021
3.880
4.000
3.855
3.990
102,744
+0.13(+3.37%)
May 19, 2021
4.000
4.070
3.820
3.860
166,244
-0.17(-4.22%)
May 18, 2021
4.200
4.360
4.010
4.030
299,546
+0.00(+0.00%)
May 17, 2021
3.950
4.100
3.950
4.030
124,950
+0.08(+2.03%)
May 14, 2021
3.880
4.060
3.830
3.950
279,497
+0.06(+1.54%)
May 13, 2021
3.810
3.920
3.780
3.890
373,035
+0.11(+2.91%)
May 12, 2021
3.850
3.930
3.682
3.780
326,403
-0.10(-2.58%)
May 11, 2021
3.750
3.960
3.710
3.880
213,061
+0.11(+2.92%)
May 10, 2021
3.980
4.030
3.750
3.770
321,410
-0.24(-5.99%)
May 07, 2021
4.050
4.140
3.920
4.010
206,283
+0.00(+0.00%)
May 06, 2021
3.960
4.030
3.820
4.010
256,570
+0.07(+1.78%)
May 05, 2021
3.930
4.060
3.850
3.940
459,545
+0.07(+1.81%)
May 04, 2021
4.210
4.250
3.860
3.870
445,936
-0.30(-7.19%)
May 03, 2021
4.180
4.280
4.140
4.170
180,353
+0.02(+0.48%)
Apr 30, 2021
4.140
4.260
4.090
4.150
292,200
-0.01(-0.24%)
Apr 29, 2021
4.350
4.420
4.130
4.160
328,437
-0.16(-3.70%)
Apr 28, 2021
4.250
4.330
4.150
4.320
424,518
+0.07(+1.65%)
Apr 27, 2021
4.500
4.540
4.240
4.250
172,587
-0.23(-5.13%)
Apr 26, 2021
4.360
4.530
4.300
4.480
213,506
+0.10(+2.28%)
Apr 23, 2021
4.702
4.702
4.300
4.380
207,400
-0.07(-1.57%)
Apr 22, 2021
4.260
4.740
4.235
4.450
315,117
+0.21(+4.95%)
Apr 21, 2021
4.160
4.290
4.140
4.240
345,262
+0.05(+1.19%)
Apr 20, 2021
4.220
4.270
4.110
4.190
175,597
-0.04(-0.95%)
Apr 19, 2021
4.410
4.490
4.170
4.230
270,572
-0.18(-4.08%)
Apr 16, 2021
4.670
4.670
4.320
4.410
313,600
-0.21(-4.55%)
Apr 15, 2021
4.730
4.740
4.570
4.620
198,013
-0.11(-2.33%)
Apr 14, 2021
4.660
4.810
4.610
4.730
209,730
+0.11(+2.38%)
Apr 13, 2021
4.550
4.650
4.440
4.620
185,937
+0.08(+1.76%)
Apr 12, 2021
4.560
4.640
4.440
4.540
196,034
-0.03(-0.66%)
Apr 09, 2021
4.600
4.730
4.486
4.570
299,000
-0.03(-0.65%)
Apr 08, 2021
5.010
5.050
4.530
4.600
516,782
-0.41(-8.18%)
Apr 07, 2021
4.920
5.510
4.830
5.010
1,131,966
+0.09(+1.83%)
Apr 06, 2021
5.050
5.170
4.900
4.920
206,527
-0.15(-2.96%)
Apr 05, 2021
5.330
5.330
4.950
5.070
272,013
-0.17(-3.24%)
Apr 01, 2021
5.150
5.330
4.970
5.240
301,600
+0.25(+5.01%)
Mar 31, 2021
4.890
5.030
4.740
4.990
686,734
+0.13(+2.67%)
Mar 30, 2021
4.900
5.000
4.810
4.860
159,402
-0.08(-1.62%)
Mar 29, 2021
4.900
5.145
4.900
4.940
291,378
+0.05(+1.02%)
Mar 26, 2021
5.040
5.040
4.590
4.890
964,700
-0.06(-1.21%)
Mar 25, 2021
5.140
5.230
4.850
4.950
1,312,015
-0.27(-5.17%)
Mar 24, 2021
5.530
5.590
5.210
5.220
372,218
-0.30(-5.43%)
Mar 23, 2021
6.000
6.020
5.500
5.520
491,686
-0.50(-8.31%)
Mar 22, 2021
6.160
6.300
6.010
6.020
159,169
-0.14(-2.27%)
Mar 19, 2021
6.020
6.280
6.020
6.160
392,500
+0.06(+0.98%)
Mar 18, 2021
6.170
6.280
6.070
6.100
174,490
-0.18(-2.87%)
Mar 17, 2021
6.070
6.300
6.040
6.280
182,042
+0.12(+1.95%)
Mar 16, 2021
6.330
6.340
5.950
6.160
256,915
-0.08(-1.28%)
Mar 15, 2021
6.380
6.430
6.180
6.240
221,682
-0.13(-2.04%)
Mar 12, 2021
6.440
6.530
6.190
6.370
160,900
-0.07(-1.09%)
Mar 11, 2021
6.480
6.510
6.180
6.440
279,029
+0.18(+2.88%)
Mar 10, 2021
6.300
6.390
6.130
6.260
169,837
+0.01(+0.16%)
Mar 09, 2021
6.090
6.350
6.070
6.250
258,505
+0.22(+3.65%)
Mar 08, 2021
6.160
6.390
5.970
6.030
320,269
-0.18(-2.90%)
Mar 05, 2021
6.230
6.230
5.560
6.210
403,000
+0.05(+0.81%)
Mar 04, 2021
6.580
6.710
6.100
6.160
385,810
-0.54(-8.06%)
Mar 03, 2021
6.570
6.930
6.460
6.700
293,540
+0.10(+1.52%)
Mar 02, 2021
6.920
6.980
6.600
6.600
248,020
-0.29(-4.21%)
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.