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
Marinus Pharma CS
(NQ:
MRNS
)
0.3029
-0.0163 (-5.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 (%)
Feb 29, 2024
10.02
10.10
9.270
9.510
368,255
-0.35(-3.55%)
Feb 28, 2024
9.940
9.990
9.720
9.860
237,046
-0.14(-1.40%)
Feb 27, 2024
10.10
10.12
9.860
10.00
426,909
+0.01(+0.10%)
Feb 26, 2024
9.750
10.03
9.750
9.990
276,071
+0.22(+2.25%)
Feb 23, 2024
9.560
9.850
9.500
9.770
328,540
+0.15(+1.56%)
Feb 22, 2024
9.800
9.980
9.565
9.620
243,606
-0.13(-1.33%)
Feb 21, 2024
9.540
9.780
9.440
9.750
219,592
+0.21(+2.20%)
Feb 20, 2024
9.870
10.02
9.051
9.540
308,910
-0.42(-4.22%)
Feb 16, 2024
9.980
10.00
9.760
9.960
270,117
-0.04(-0.40%)
Feb 15, 2024
10.12
10.16
9.930
10.00
244,392
-0.01(-0.10%)
Feb 14, 2024
10.08
10.17
9.940
10.01
397,578
+0.11(+1.11%)
Feb 13, 2024
9.830
10.13
9.699
9.900
427,156
-0.31(-3.04%)
Feb 12, 2024
10.10
10.23
9.890
10.21
423,423
+0.11(+1.09%)
Feb 09, 2024
10.10
10.27
10.04
10.10
301,569
+0.11(+1.10%)
Feb 08, 2024
9.900
10.02
9.760
9.990
239,645
+0.08(+0.81%)
Feb 07, 2024
10.00
10.00
9.760
9.910
158,863
-0.09(-0.90%)
Feb 06, 2024
9.910
10.10
9.900
10.00
216,821
+0.06(+0.60%)
Feb 05, 2024
9.860
10.01
9.720
9.940
149,364
-0.04(-0.40%)
Feb 02, 2024
9.840
10.01
9.720
9.980
236,640
-0.01(-0.10%)
Feb 01, 2024
9.830
10.13
9.750
9.990
328,949
+0.25(+2.57%)
Jan 31, 2024
9.990
10.05
9.725
9.740
221,756
-0.25(-2.50%)
Jan 30, 2024
10.20
10.20
9.735
9.990
320,722
-0.17(-1.67%)
Jan 29, 2024
10.05
10.36
10.01
10.16
489,619
+0.14(+1.40%)
Jan 26, 2024
10.15
10.28
9.860
10.02
256,569
+0.02(+0.20%)
Jan 25, 2024
10.00
10.24
9.930
10.00
405,716
+0.14(+1.42%)
Jan 24, 2024
10.09
10.13
9.560
9.860
228,132
-0.09(-0.90%)
Jan 23, 2024
10.27
10.34
9.880
9.950
437,096
-0.17(-1.68%)
Jan 22, 2024
9.500
10.13
9.370
10.12
313,328
+0.51(+5.31%)
Jan 19, 2024
9.810
9.810
9.480
9.610
194,369
-0.13(-1.33%)
Jan 18, 2024
9.720
9.798
9.400
9.740
463,966
+0.12(+1.25%)
Jan 17, 2024
9.380
9.650
9.180
9.620
376,920
+0.09(+0.94%)
Jan 16, 2024
9.730
9.730
9.320
9.530
463,107
-0.27(-2.76%)
Jan 12, 2024
10.42
10.42
9.660
9.800
359,493
-0.46(-4.48%)
Jan 11, 2024
10.39
10.49
10.03
10.26
459,805
-0.24(-2.29%)
Jan 10, 2024
10.96
11.16
10.39
10.50
506,554
-0.49(-4.46%)
Jan 09, 2024
11.12
11.15
10.86
10.99
532,940
-0.22(-1.96%)
Jan 08, 2024
10.79
11.26
10.53
11.21
592,959
+0.37(+3.41%)
Jan 05, 2024
10.32
11.03
10.00
10.84
948,337
+0.32(+3.04%)
Jan 04, 2024
9.750
11.22
9.680
10.52
753,416
+0.10(+0.96%)
Jan 03, 2024
10.45
10.89
10.34
10.42
373,198
+0.02(+0.19%)
Jan 02, 2024
10.71
10.76
10.31
10.40
444,372
-0.47(-4.32%)
Dec 29, 2023
11.01
11.01
10.68
10.87
389,949
-0.12(-1.09%)
Dec 28, 2023
10.95
11.16
10.77
10.99
435,041
+0.02(+0.18%)
Dec 27, 2023
10.80
11.15
10.58
10.97
452,740
+0.17(+1.57%)
Dec 26, 2023
10.60
11.25
10.37
10.80
585,557
+0.36(+3.45%)
Dec 22, 2023
9.850
10.53
9.850
10.44
483,635
+0.73(+7.52%)
Dec 21, 2023
9.400
9.800
9.329
9.710
972,596
+0.42(+4.52%)
Dec 20, 2023
9.370
9.640
9.109
9.290
421,919
-0.15(-1.59%)
Dec 19, 2023
8.990
9.650
8.990
9.440
477,129
+0.47(+5.24%)
Dec 18, 2023
8.500
9.050
8.305
8.970
296,853
+0.38(+4.42%)
Dec 15, 2023
8.890
8.950
8.490
8.590
987,707
-0.11(-1.26%)
Dec 14, 2023
8.910
8.980
7.980
8.700
713,364
-0.11(-1.25%)
Dec 13, 2023
8.580
9.240
8.350
8.810
592,897
+0.27(+3.16%)
Dec 12, 2023
8.430
8.640
8.350
8.540
206,375
+0.12(+1.43%)
Dec 11, 2023
8.510
8.510
8.110
8.420
199,440
-0.08(-0.94%)
Dec 08, 2023
8.440
8.750
8.280
8.500
310,914
+0.03(+0.35%)
Dec 07, 2023
8.250
8.490
7.910
8.470
482,664
+0.24(+2.92%)
Dec 06, 2023
8.050
8.440
7.910
8.230
458,629
+0.26(+3.26%)
Dec 05, 2023
7.430
7.990
7.400
7.970
307,713
+0.47(+6.27%)
Dec 04, 2023
7.360
7.700
7.340
7.500
405,223
+0.18(+2.53%)
Dec 01, 2023
6.740
7.330
6.580
7.315
369,800
+0.58(+8.69%)
Nov 30, 2023
6.850
7.080
6.675
6.730
209,626
-0.02(-0.30%)
Nov 29, 2023
6.420
7.000
6.290
6.750
329,079
+0.44(+6.97%)
Nov 28, 2023
6.350
6.410
6.040
6.310
380,136
+0.01(+0.16%)
Nov 27, 2023
6.390
6.395
6.160
6.300
290,573
-0.16(-2.48%)
Nov 24, 2023
6.100
6.460
6.100
6.460
109,905
+0.38(+6.25%)
Nov 22, 2023
5.990
6.165
5.940
6.080
231,408
+0.14(+2.36%)
Nov 21, 2023
6.020
6.170
5.900
5.940
313,788
-0.19(-3.10%)
Nov 20, 2023
6.240
6.348
6.040
6.130
233,697
-0.04(-0.65%)
Nov 17, 2023
6.090
6.230
5.980
6.170
309,347
+0.07(+1.15%)
Nov 16, 2023
6.150
6.230
5.940
6.100
255,802
-0.06(-0.97%)
Nov 15, 2023
6.490
6.750
6.131
6.160
403,154
-0.35(-5.45%)
Nov 14, 2023
6.500
6.520
6.270
6.515
367,748
+0.26(+4.24%)
Nov 13, 2023
5.940
6.260
5.890
6.250
313,555
+0.29(+4.87%)
Nov 10, 2023
5.910
5.990
5.570
5.960
429,881
+0.04(+0.59%)
Nov 09, 2023
6.960
6.960
5.920
5.925
457,174
-0.97(-14.07%)
Nov 08, 2023
6.560
7.110
6.370
6.895
717,597
+0.38(+5.91%)
Nov 07, 2023
6.700
6.905
5.640
6.510
1,023,255
-0.09(-1.36%)
Nov 06, 2023
6.990
6.990
6.590
6.600
340,474
-0.38(-5.44%)
Nov 03, 2023
6.370
7.040
6.320
6.980
513,126
+0.68(+10.79%)
Nov 02, 2023
6.720
6.880
6.270
6.300
389,471
-0.33(-4.98%)
Nov 01, 2023
6.910
7.000
6.540
6.630
937,871
-0.31(-4.47%)
Oct 31, 2023
7.000
7.230
6.660
6.940
500,473
-0.06(-0.86%)
Oct 30, 2023
6.650
7.150
6.650
7.000
411,421
+0.42(+6.38%)
Oct 27, 2023
6.660
6.710
6.320
6.580
368,127
-0.09(-1.35%)
Oct 26, 2023
6.560
6.785
6.430
6.670
229,011
+0.13(+1.99%)
Oct 25, 2023
6.690
6.730
6.520
6.540
223,619
-0.18(-2.68%)
Oct 24, 2023
6.570
6.820
6.520
6.720
390,901
+0.17(+2.60%)
Oct 23, 2023
6.840
6.840
6.520
6.550
262,857
-0.31(-4.52%)
Oct 20, 2023
6.770
6.900
6.590
6.860
343,739
+0.10(+1.48%)
Oct 19, 2023
6.760
6.880
6.560
6.760
405,435
-0.04(-0.59%)
Oct 18, 2023
7.150
7.245
6.750
6.800
456,989
-0.40(-5.56%)
Oct 17, 2023
6.780
7.400
6.760
7.200
438,345
+0.40(+5.88%)
Oct 16, 2023
6.950
6.950
6.680
6.800
568,548
-0.08(-1.16%)
Oct 13, 2023
6.750
7.030
6.570
6.880
287,409
+0.13(+1.93%)
Oct 12, 2023
7.380
7.430
6.710
6.750
368,520
-0.59(-8.04%)
Oct 11, 2023
7.520
7.710
7.150
7.340
292,883
-0.16(-2.13%)
Oct 10, 2023
7.480
7.630
7.240
7.500
316,575
+0.01(+0.13%)
Oct 09, 2023
7.850
7.850
7.430
7.490
239,014
-0.43(-5.43%)
Oct 06, 2023
7.850
8.050
7.560
7.920
326,698
-0.01(-0.13%)
Oct 05, 2023
7.600
8.020
7.210
7.930
384,483
+0.32(+4.20%)
Oct 04, 2023
7.520
7.710
7.350
7.610
476,514
+0.09(+1.20%)
Oct 03, 2023
7.410
7.750
7.240
7.520
462,671
-0.02(-0.27%)
Oct 02, 2023
8.040
8.045
7.155
7.540
716,858
-0.51(-6.34%)
Sep 29, 2023
8.210
8.280
7.645
8.050
1,074,363
-0.19(-2.31%)
Sep 28, 2023
7.980
8.270
7.640
8.240
983,090
+0.24(+3.00%)
Sep 27, 2023
7.840
8.110
7.550
8.000
752,280
+0.17(+2.11%)
Sep 26, 2023
7.110
7.910
7.000
7.835
898,760
+0.68(+9.58%)
Sep 25, 2023
6.570
7.250
7.060
7.150
628,869
+0.55(+8.33%)
Sep 22, 2023
6.800
7.000
6.570
6.600
454,165
-0.15(-2.22%)
Sep 21, 2023
7.120
7.160
6.580
6.750
861,016
-0.45(-6.18%)
Sep 20, 2023
7.220
7.690
6.990
7.195
1,790,801
+0.17(+2.42%)
Sep 19, 2023
5.880
7.070
5.880
7.025
3,003,598
+1.17(+19.88%)
Sep 18, 2023
6.060
6.143
5.790
5.860
424,840
-0.24(-3.93%)
Sep 15, 2023
6.460
6.550
6.040
6.100
822,914
-0.36(-5.57%)
Sep 14, 2023
6.660
6.870
6.320
6.460
336,061
-0.16(-2.42%)
Sep 13, 2023
6.980
7.260
6.610
6.620
285,965
-0.36(-5.16%)
Sep 12, 2023
6.820
7.030
6.780
6.980
214,132
+0.16(+2.35%)
Sep 11, 2023
6.550
6.855
6.518
6.820
290,047
+0.24(+3.57%)
Sep 08, 2023
6.650
6.770
6.420
6.585
390,607
-0.07(-1.05%)
Sep 07, 2023
7.270
7.270
6.360
6.655
1,554,500
-0.61(-8.46%)
Sep 06, 2023
7.370
7.440
7.100
7.270
391,235
-0.13(-1.76%)
Sep 05, 2023
7.470
7.530
7.270
7.400
463,172
-0.12(-1.60%)
Sep 01, 2023
7.150
7.550
7.000
7.520
2,000,270
+0.41(+5.77%)
Aug 31, 2023
7.020
7.250
7.010
7.110
296,207
+0.10(+1.43%)
Aug 30, 2023
7.260
7.310
6.950
7.010
220,060
-0.28(-3.84%)
Aug 29, 2023
7.340
7.520
7.210
7.290
1,776,718
-0.05(-0.68%)
Aug 28, 2023
7.080
7.360
6.920
7.340
367,971
+0.29(+4.11%)
Aug 25, 2023
7.000
7.251
6.910
7.050
273,855
+0.06(+0.86%)
Aug 24, 2023
7.400
7.400
6.900
6.990
473,498
-0.41(-5.54%)
Aug 23, 2023
7.620
7.656
7.350
7.400
370,633
-0.19(-2.50%)
Aug 22, 2023
7.590
7.713
7.355
7.590
656,432
+0.05(+0.66%)
Aug 21, 2023
7.050
7.640
6.920
7.540
634,589
+0.49(+6.95%)
Aug 18, 2023
6.450
7.150
6.330
7.050
633,157
+0.50(+7.63%)
Aug 17, 2023
6.460
6.590
6.150
6.550
704,069
+0.08(+1.24%)
Aug 16, 2023
6.100
6.560
6.060
6.470
880,845
+0.34(+5.55%)
Aug 15, 2023
6.580
6.650
6.100
6.130
927,705
-0.48(-7.26%)
Aug 14, 2023
7.160
7.160
6.350
6.610
1,034,260
-0.21(-3.08%)
Aug 11, 2023
7.460
7.470
6.470
6.820
2,229,948
-1.07(-13.56%)
Aug 10, 2023
8.670
8.670
7.300
7.890
1,501,831
-0.79(-9.10%)
Aug 09, 2023
8.900
8.900
8.410
8.680
870,167
-0.23(-2.58%)
Aug 08, 2023
9.220
9.340
8.500
8.910
681,987
-0.22(-2.41%)
Aug 07, 2023
10.55
10.55
9.050
9.130
762,406
-1.37(-13.05%)
Aug 04, 2023
10.79
10.93
10.26
10.50
417,811
-0.27(-2.51%)
Aug 03, 2023
10.45
10.83
10.36
10.77
294,421
+0.31(+2.96%)
Aug 02, 2023
10.82
10.87
10.46
10.46
287,404
-0.43(-3.95%)
Aug 01, 2023
10.68
11.01
10.63
10.89
560,761
+0.25(+2.35%)
Jul 31, 2023
10.18
10.70
10.18
10.64
340,226
+0.51(+5.03%)
Jul 28, 2023
9.730
10.15
9.730
10.13
321,498
+0.49(+5.08%)
Jul 27, 2023
9.680
9.700
9.530
9.640
385,024
+0.02(+0.21%)
Jul 26, 2023
9.600
9.840
9.560
9.620
325,071
-0.01(-0.10%)
Jul 25, 2023
9.810
9.965
9.370
9.630
487,328
-0.23(-2.33%)
Jul 24, 2023
10.00
10.09
9.710
9.860
483,597
-0.08(-0.80%)
Jul 21, 2023
9.960
9.980
9.650
9.940
415,799
+0.02(+0.20%)
Jul 20, 2023
9.780
10.04
9.590
9.920
417,977
+0.14(+1.43%)
Jul 19, 2023
9.890
10.04
9.760
9.780
357,739
-0.11(-1.11%)
Jul 18, 2023
10.03
10.12
9.860
9.890
369,928
-0.12(-1.20%)
Jul 17, 2023
9.980
10.53
9.930
10.01
503,619
+0.15(+1.52%)
Jul 14, 2023
9.870
9.910
9.510
9.860
329,084
+0.00(+0.00%)
Jul 13, 2023
9.710
9.990
9.560
9.860
520,034
+0.19(+1.96%)
Jul 12, 2023
10.34
10.35
9.630
9.670
648,451
-0.61(-5.93%)
Jul 11, 2023
10.60
10.69
10.16
10.28
485,628
-0.33(-3.11%)
Jul 10, 2023
10.48
10.92
10.39
10.61
662,438
+0.17(+1.63%)
Jul 07, 2023
10.21
10.57
10.16
10.44
576,937
+0.26(+2.55%)
Jul 06, 2023
10.03
10.35
9.820
10.18
766,826
+0.04(+0.39%)
Jul 05, 2023
10.54
10.69
10.06
10.14
782,798
-0.50(-4.70%)
Jul 03, 2023
10.98
11.06
10.57
10.64
393,470
-0.22(-2.03%)
Jun 30, 2023
10.47
11.00
10.47
10.86
1,846,550
+0.56(+5.44%)
Jun 29, 2023
10.99
11.13
10.27
10.30
931,491
-0.66(-6.06%)
Jun 28, 2023
10.01
10.99
9.840
10.96
850,808
+0.96(+9.54%)
Jun 27, 2023
10.15
10.15
9.805
10.01
677,812
-0.10(-0.99%)
Jun 26, 2023
10.01
10.41
9.815
10.11
922,880
+0.09(+0.90%)
Jun 23, 2023
10.44
10.68
9.910
10.02
6,999,538
-0.57(-5.38%)
Jun 22, 2023
10.37
10.81
10.37
10.59
694,736
+0.22(+2.12%)
Jun 21, 2023
10.11
10.55
9.700
10.37
731,017
+0.14(+1.37%)
Jun 20, 2023
9.640
10.42
9.504
10.23
595,880
+0.58(+6.01%)
Jun 16, 2023
9.830
9.875
9.030
9.650
731,884
-0.15(-1.53%)
Jun 15, 2023
9.980
10.04
9.280
9.800
884,443
-0.22(-2.20%)
Jun 14, 2023
10.64
10.88
9.940
10.02
994,278
-0.75(-6.96%)
Jun 13, 2023
10.67
11.15
10.61
10.77
1,167,883
+0.17(+1.60%)
Jun 12, 2023
10.49
10.81
10.16
10.60
1,796,701
+0.18(+1.73%)
Jun 09, 2023
9.130
10.53
9.030
10.42
1,797,243
+1.29(+14.13%)
Jun 08, 2023
8.000
9.270
7.780
9.130
1,222,836
+0.99(+12.16%)
Jun 07, 2023
7.660
8.170
7.570
8.140
797,075
+0.48(+6.27%)
Jun 06, 2023
7.480
7.730
7.370
7.660
465,760
+0.19(+2.54%)
Jun 05, 2023
7.390
7.490
7.205
7.470
523,228
+0.08(+1.08%)
Jun 02, 2023
7.330
7.520
7.145
7.390
633,725
+0.17(+2.35%)
Jun 01, 2023
7.090
7.290
6.960
7.220
744,756
+0.11(+1.55%)
May 31, 2023
7.210
7.280
7.020
7.110
610,198
-0.14(-1.93%)
May 30, 2023
7.100
7.510
6.960
7.250
1,127,382
+0.19(+2.69%)
May 26, 2023
7.080
7.100
6.780
7.060
835,461
+0.03(+0.43%)
May 25, 2023
7.700
7.700
7.000
7.030
775,574
-0.65(-8.46%)
May 24, 2023
7.690
7.839
7.440
7.680
772,556
-0.06(-0.78%)
May 23, 2023
7.720
7.920
7.610
7.740
798,487
-0.02(-0.26%)
May 22, 2023
8.150
8.270
7.695
7.760
692,183
-0.36(-4.43%)
May 19, 2023
8.210
8.420
7.980
8.120
601,664
-0.01(-0.12%)
May 18, 2023
8.220
8.430
8.030
8.130
627,752
-0.18(-2.17%)
May 17, 2023
8.580
8.715
8.210
8.310
776,426
-0.20(-2.35%)
May 16, 2023
8.510
8.620
8.408
8.510
558,226
-0.11(-1.28%)
May 15, 2023
8.710
9.080
8.588
8.620
733,482
-0.16(-1.82%)
May 12, 2023
9.250
9.430
8.060
8.780
1,437,154
-0.48(-5.18%)
May 11, 2023
9.820
9.820
8.730
9.260
1,582,709
-0.32(-3.34%)
May 10, 2023
9.450
9.640
9.100
9.580
807,921
+0.30(+3.23%)
May 09, 2023
9.170
9.460
9.130
9.280
653,738
+0.12(+1.31%)
May 08, 2023
8.930
9.360
8.840
9.160
965,798
+0.23(+2.58%)
May 05, 2023
8.970
9.180
8.855
8.930
788,958
+0.04(+0.45%)
May 04, 2023
9.000
9.340
8.760
8.890
898,632
-0.11(-1.22%)
May 03, 2023
8.880
9.150
8.830
9.000
661,345
+0.19(+2.16%)
May 02, 2023
9.150
9.323
8.720
8.810
1,036,470
-0.31(-3.45%)
May 01, 2023
9.090
9.240
8.880
9.125
884,433
+0.03(+0.27%)
Apr 28, 2023
8.340
9.110
8.290
9.100
1,176,720
+0.77(+9.24%)
Apr 27, 2023
8.310
8.500
7.990
8.330
814,341
+0.05(+0.60%)
Apr 26, 2023
8.190
8.380
8.030
8.280
378,741
+0.09(+1.10%)
Apr 25, 2023
8.500
8.850
8.103
8.190
445,541
-0.18(-2.15%)
Apr 24, 2023
8.110
8.497
7.990
8.370
725,043
+0.27(+3.33%)
Apr 21, 2023
7.900
8.268
7.900
8.100
707,550
+0.17(+2.14%)
Apr 20, 2023
8.060
8.180
7.740
7.930
325,242
-0.15(-1.86%)
Apr 19, 2023
8.140
8.260
7.915
8.080
807,831
-0.13(-1.58%)
Apr 18, 2023
8.080
8.580
7.955
8.210
924,840
+0.20(+2.50%)
Apr 17, 2023
7.490
8.440
7.280
8.010
1,114,046
+0.62(+8.39%)
Apr 14, 2023
7.290
7.430
7.105
7.390
264,897
+0.11(+1.58%)
Apr 13, 2023
7.100
7.580
6.920
7.275
644,815
+0.23(+3.19%)
Apr 12, 2023
7.080
7.170
6.760
7.050
525,453
+0.03(+0.43%)
Apr 11, 2023
7.060
7.100
6.990
7.020
415,295
+0.00(+0.00%)
Apr 10, 2023
6.560
7.030
6.560
7.020
668,445
+0.43(+6.53%)
Apr 06, 2023
6.380
6.640
6.380
6.590
266,085
+0.18(+2.81%)
Apr 05, 2023
6.700
6.880
6.370
6.410
317,781
-0.29(-4.33%)
Apr 04, 2023
7.020
7.080
6.645
6.700
433,164
-0.30(-4.29%)
Apr 03, 2023
6.800
7.170
6.800
7.000
778,746
+0.10(+1.45%)
Mar 31, 2023
7.010
7.220
6.860
6.900
683,540
-0.09(-1.29%)
Mar 30, 2023
7.020
7.120
6.930
6.990
467,006
+0.02(+0.29%)
Mar 29, 2023
6.320
7.110
6.320
6.970
496,930
+0.73(+11.70%)
Mar 28, 2023
6.250
6.280
6.190
6.240
241,717
-0.02(-0.32%)
Mar 27, 2023
6.260
6.270
6.120
6.260
197,711
+0.06(+0.97%)
Mar 24, 2023
6.160
6.290
6.025
6.200
211,607
+0.02(+0.32%)
Mar 23, 2023
6.070
6.295
5.980
6.180
414,685
+0.18(+3.00%)
Mar 22, 2023
6.240
6.390
5.850
6.000
612,573
-0.24(-3.85%)
Mar 21, 2023
6.860
6.861
6.240
6.240
750,748
-0.59(-8.64%)
Mar 20, 2023
6.780
6.830
6.505
6.830
508,229
+0.04(+0.59%)
Mar 17, 2023
6.750
6.990
6.660
6.790
412,536
-0.11(-1.59%)
Mar 16, 2023
6.570
6.940
6.210
6.900
286,672
+0.28(+4.23%)
Mar 15, 2023
6.880
6.880
6.550
6.620
368,138
-0.36(-5.16%)
Mar 14, 2023
6.660
7.250
6.400
6.980
1,119,924
+0.46(+7.06%)
Mar 13, 2023
6.350
6.550
6.120
6.520
341,498
+0.16(+2.52%)
Mar 10, 2023
7.130
7.166
6.310
6.360
518,176
-0.84(-11.67%)
Mar 09, 2023
7.420
7.550
7.160
7.200
384,155
-0.21(-2.90%)
Mar 08, 2023
6.130
7.420
6.123
7.415
787,833
+0.38(+5.33%)
Mar 07, 2023
7.090
7.170
6.750
7.040
434,624
-0.04(-0.56%)
Mar 06, 2023
6.680
7.100
6.580
7.080
268,006
+0.41(+6.15%)
Mar 03, 2023
6.840
6.990
6.590
6.670
302,217
-0.06(-0.89%)
Mar 02, 2023
6.960
7.070
6.680
6.730
573,584
-0.29(-4.13%)
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.