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
Calyxt Inc
(NQ:
CLXT
)
6.300
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 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, 2020
5.420
6.430
5.410
6.310
125,500
+0.70(+12.48%)
Feb 27, 2020
5.600
5.960
5.375
5.610
97,373
-0.07(-1.23%)
Feb 26, 2020
5.730
5.850
5.580
5.680
68,427
-0.01(-0.18%)
Feb 25, 2020
5.830
6.020
5.480
5.690
65,248
-0.12(-2.07%)
Feb 24, 2020
5.740
6.020
5.490
5.810
79,306
-0.16(-2.68%)
Feb 21, 2020
6.090
6.135
5.880
5.970
60,200
-0.16(-2.61%)
Feb 20, 2020
6.560
6.640
6.080
6.130
65,798
-0.59(-8.78%)
Feb 19, 2020
6.370
6.800
6.340
6.720
90,220
+0.33(+5.16%)
Feb 18, 2020
6.410
6.490
6.195
6.390
52,412
+0.00(+0.00%)
Feb 14, 2020
6.380
6.510
6.240
6.390
77,200
-0.02(-0.31%)
Feb 13, 2020
6.420
6.520
6.220
6.410
69,039
-0.07(-1.08%)
Feb 12, 2020
6.360
6.750
6.230
6.480
142,907
+0.30(+4.85%)
Feb 11, 2020
6.120
6.290
6.050
6.180
50,553
+0.08(+1.31%)
Feb 10, 2020
6.220
6.360
5.950
6.100
79,545
-0.16(-2.56%)
Feb 07, 2020
6.300
6.630
6.200
6.260
101,700
+0.12(+1.95%)
Feb 06, 2020
5.900
6.190
5.790
6.140
62,890
+0.28(+4.78%)
Feb 05, 2020
5.870
6.020
5.530
5.860
84,462
+0.08(+1.38%)
Feb 04, 2020
5.850
5.990
5.680
5.780
66,016
+0.06(+1.05%)
Feb 03, 2020
5.610
5.810
5.450
5.720
81,591
+0.15(+2.69%)
Jan 31, 2020
5.590
5.670
5.340
5.570
86,500
-0.14(-2.45%)
Jan 30, 2020
5.720
5.870
5.310
5.710
142,057
-0.09(-1.55%)
Jan 29, 2020
5.860
6.060
5.790
5.800
214,215
-0.06(-1.02%)
Jan 28, 2020
5.690
5.940
5.690
5.860
197,559
+0.16(+2.81%)
Jan 27, 2020
5.610
5.830
5.450
5.700
166,219
+0.01(+0.18%)
Jan 24, 2020
5.950
6.000
5.540
5.690
154,500
-0.24(-4.05%)
Jan 23, 2020
6.220
6.240
5.870
5.930
219,666
-0.44(-6.91%)
Jan 22, 2020
6.670
6.730
6.320
6.370
118,322
-0.32(-4.78%)
Jan 21, 2020
7.160
7.220
6.618
6.690
179,344
-0.61(-8.36%)
Jan 17, 2020
7.560
7.580
7.180
7.300
136,800
-0.15(-2.01%)
Jan 16, 2020
7.450
7.700
7.270
7.450
182,577
-0.01(-0.13%)
Jan 15, 2020
7.890
8.270
7.150
7.460
321,850
-0.37(-4.73%)
Jan 14, 2020
7.150
8.149
7.120
7.830
198,165
+0.67(+9.36%)
Jan 13, 2020
7.190
7.200
6.800
7.160
136,630
+0.05(+0.70%)
Jan 10, 2020
7.640
7.850
6.870
7.110
194,400
-0.50(-6.57%)
Jan 09, 2020
7.770
7.890
7.550
7.610
146,016
-0.08(-1.04%)
Jan 08, 2020
7.810
7.967
7.445
7.690
201,476
-0.15(-1.91%)
Jan 07, 2020
7.570
8.000
7.440
7.840
175,729
+0.27(+3.57%)
Jan 06, 2020
7.750
7.860
7.420
7.570
189,445
-0.22(-2.82%)
Jan 03, 2020
7.650
8.120
7.320
7.790
196,900
-0.06(-0.76%)
Jan 02, 2020
7.250
8.180
7.020
7.850
341,286
+0.84(+11.98%)
Dec 31, 2019
6.340
7.090
6.300
7.010
214,300
+0.66(+10.39%)
Dec 30, 2019
6.410
6.510
6.290
6.350
69,718
-0.06(-0.94%)
Dec 27, 2019
6.460
6.650
6.200
6.410
118,500
-0.10(-1.54%)
Dec 26, 2019
6.560
6.830
6.480
6.510
76,561
+0.04(+0.62%)
Dec 24, 2019
6.640
6.660
6.280
6.470
79,000
-0.21(-3.14%)
Dec 23, 2019
6.930
7.070
6.620
6.680
221,977
-0.39(-5.52%)
Dec 20, 2019
6.810
7.240
6.550
7.070
179,000
+0.32(+4.74%)
Dec 19, 2019
6.600
6.816
6.301
6.750
86,747
+0.15(+2.27%)
Dec 18, 2019
6.760
6.900
6.450
6.600
129,182
-0.19(-2.80%)
Dec 17, 2019
7.330
7.330
6.590
6.790
241,039
-0.48(-6.60%)
Dec 16, 2019
7.330
7.500
6.850
7.270
248,948
+0.11(+1.54%)
Dec 13, 2019
7.160
7.250
6.280
7.160
404,800
+0.07(+0.99%)
Dec 12, 2019
6.160
7.170
5.900
7.090
314,633
+1.04(+17.19%)
Dec 11, 2019
5.560
6.080
5.430
6.050
100,445
+0.49(+8.81%)
Dec 10, 2019
5.490
5.870
5.370
5.560
168,964
+0.07(+1.28%)
Dec 09, 2019
5.490
5.620
5.110
5.490
246,054
+0.09(+1.67%)
Dec 06, 2019
4.940
5.471
4.940
5.400
254,700
+0.50(+10.20%)
Dec 05, 2019
4.710
5.500
4.610
4.900
380,285
+0.23(+4.93%)
Dec 04, 2019
4.680
4.820
4.500
4.670
405,516
-0.03(-0.64%)
Dec 03, 2019
3.650
5.140
3.620
4.700
2,795,924
+1.05(+28.77%)
Dec 02, 2019
3.750
3.930
3.630
3.650
253,669
-0.03(-0.82%)
Nov 29, 2019
3.610
3.860
3.550
3.680
66,000
+0.08(+2.22%)
Nov 27, 2019
3.720
3.910
3.600
3.600
145,500
-0.19(-5.01%)
Nov 26, 2019
3.620
3.960
3.600
3.790
203,921
+0.15(+4.12%)
Nov 25, 2019
3.900
4.020
3.610
3.640
166,172
-0.14(-3.70%)
Nov 22, 2019
3.700
3.960
3.690
3.780
67,100
+0.07(+1.89%)
Nov 21, 2019
3.850
3.850
3.610
3.710
70,950
-0.15(-3.89%)
Nov 20, 2019
3.910
4.140
3.760
3.860
82,913
-0.02(-0.52%)
Nov 19, 2019
3.860
3.990
3.810
3.880
65,941
+0.11(+2.92%)
Nov 18, 2019
4.020
4.020
3.640
3.770
120,765
-0.17(-4.31%)
Nov 15, 2019
4.080
4.100
3.850
3.940
93,500
-0.09(-2.23%)
Nov 14, 2019
4.290
4.290
3.990
4.030
56,008
-0.28(-6.50%)
Nov 13, 2019
4.000
4.360
3.979
4.310
151,625
+0.28(+6.95%)
Nov 12, 2019
4.190
4.270
3.900
4.030
182,439
-0.17(-4.05%)
Nov 11, 2019
4.040
4.400
4.040
4.200
80,243
+0.15(+3.70%)
Nov 08, 2019
4.260
4.320
3.830
4.050
414,300
-0.28(-6.47%)
Nov 07, 2019
4.510
5.070
4.300
4.330
102,050
-0.17(-3.78%)
Nov 06, 2019
4.750
4.830
4.500
4.500
42,655
-0.31(-6.44%)
Nov 05, 2019
5.120
5.200
4.630
4.810
111,217
-0.29(-5.69%)
Nov 04, 2019
5.020
5.460
5.000
5.100
114,195
+0.20(+4.08%)
Nov 01, 2019
4.640
4.940
4.620
4.900
32,900
+0.32(+6.99%)
Oct 31, 2019
4.800
4.800
4.470
4.580
36,174
-0.18(-3.78%)
Oct 30, 2019
4.470
4.770
4.425
4.760
44,058
+0.29(+6.49%)
Oct 29, 2019
4.870
4.981
4.410
4.470
53,113
-0.37(-7.64%)
Oct 28, 2019
5.000
5.075
4.740
4.840
43,522
-0.18(-3.59%)
Oct 25, 2019
4.750
5.215
4.680
5.020
58,900
+0.26(+5.46%)
Oct 24, 2019
4.911
4.974
4.701
4.760
42,246
-0.27(-5.37%)
Oct 23, 2019
5.130
5.180
4.950
5.030
28,634
-0.11(-2.14%)
Oct 22, 2019
5.160
5.170
4.910
5.140
88,580
+0.01(+0.19%)
Oct 21, 2019
5.020
5.250
4.920
5.130
59,151
+0.22(+4.48%)
Oct 18, 2019
4.780
4.970
4.560
4.910
124,500
+0.19(+4.03%)
Oct 17, 2019
4.940
4.940
4.600
4.720
64,763
-0.10(-2.07%)
Oct 16, 2019
4.680
4.860
4.420
4.820
72,008
+0.23(+5.01%)
Oct 15, 2019
4.140
4.660
4.140
4.590
60,610
+0.40(+9.55%)
Oct 14, 2019
4.490
4.550
4.030
4.190
88,653
-0.31(-6.89%)
Oct 11, 2019
4.650
4.750
4.320
4.500
84,600
-0.06(-1.32%)
Oct 10, 2019
4.790
4.910
4.520
4.560
36,588
-0.23(-4.80%)
Oct 09, 2019
4.680
4.820
4.410
4.790
61,132
+0.21(+4.59%)
Oct 08, 2019
4.820
5.180
4.510
4.580
72,584
-0.29(-5.95%)
Oct 07, 2019
5.070
5.250
4.850
4.870
36,643
-0.24(-4.70%)
Oct 04, 2019
5.330
5.420
5.090
5.110
35,300
-0.11(-2.11%)
Oct 03, 2019
5.100
5.250
4.960
5.220
37,070
+0.12(+2.35%)
Oct 02, 2019
4.960
5.240
4.720
5.100
100,049
-0.04(-0.78%)
Oct 01, 2019
5.670
5.910
5.070
5.140
80,226
-0.50(-8.87%)
Sep 30, 2019
5.690
5.770
5.447
5.640
50,620
-0.05(-0.88%)
Sep 27, 2019
5.920
6.019
5.580
5.690
82,000
-0.31(-5.17%)
Sep 26, 2019
5.980
6.720
5.700
6.000
114,731
-0.01(-0.17%)
Sep 25, 2019
5.740
6.040
5.460
6.010
119,152
+0.25(+4.34%)
Sep 24, 2019
6.260
6.260
5.690
5.760
68,467
-0.46(-7.40%)
Sep 23, 2019
6.520
6.590
6.060
6.220
58,967
-0.42(-6.33%)
Sep 20, 2019
6.990
7.024
6.440
6.640
85,500
-0.34(-4.87%)
Sep 19, 2019
7.180
7.370
6.950
6.980
42,858
-0.18(-2.51%)
Sep 18, 2019
7.410
7.410
7.010
7.160
37,383
-0.22(-2.98%)
Sep 17, 2019
7.720
7.755
7.240
7.380
44,253
-0.36(-4.65%)
Sep 16, 2019
7.650
7.840
7.640
7.740
64,755
+0.03(+0.39%)
Sep 13, 2019
7.680
7.740
7.220
7.710
78,400
+0.06(+0.78%)
Sep 12, 2019
7.810
7.950
7.620
7.650
80,652
-0.10(-1.29%)
Sep 11, 2019
7.370
7.760
7.115
7.750
84,956
+0.46(+6.31%)
Sep 10, 2019
6.600
7.360
6.555
7.290
63,824
+0.69(+10.45%)
Sep 09, 2019
5.970
6.710
5.970
6.600
77,095
+0.67(+11.30%)
Sep 06, 2019
5.990
6.050
5.765
5.930
33,100
-0.04(-0.67%)
Sep 05, 2019
5.880
5.970
5.750
5.970
37,338
+0.18(+3.11%)
Sep 04, 2019
5.830
5.900
5.640
5.790
41,637
+0.04(+0.70%)
Sep 03, 2019
6.160
6.160
5.560
5.750
110,804
-0.44(-7.11%)
Aug 30, 2019
6.430
6.710
6.170
6.190
29,100
-0.19(-2.98%)
Aug 29, 2019
6.440
6.660
6.260
6.380
56,370
+0.03(+0.47%)
Aug 28, 2019
5.990
6.400
5.990
6.350
67,015
+0.36(+6.01%)
Aug 27, 2019
6.330
6.610
5.850
5.990
119,975
-0.38(-5.97%)
Aug 26, 2019
6.410
6.480
6.280
6.370
46,558
+0.04(+0.63%)
Aug 23, 2019
6.910
7.040
6.270
6.330
50,400
-0.58(-8.39%)
Aug 22, 2019
6.800
7.000
6.630
6.910
45,218
+0.11(+1.62%)
Aug 21, 2019
7.020
7.075
6.745
6.800
62,741
-0.10(-1.45%)
Aug 20, 2019
7.000
7.180
6.800
6.900
32,914
-0.12(-1.71%)
Aug 19, 2019
6.910
7.140
6.820
7.020
45,016
+0.22(+3.24%)
Aug 16, 2019
6.300
7.010
6.300
6.800
52,400
+0.54(+8.63%)
Aug 15, 2019
6.800
6.800
6.230
6.260
55,819
-0.54(-7.94%)
Aug 14, 2019
7.000
7.000
6.480
6.800
90,464
-0.33(-4.63%)
Aug 13, 2019
7.000
7.380
6.940
7.130
75,526
+0.08(+1.13%)
Aug 12, 2019
7.210
7.370
7.000
7.050
70,713
-0.24(-3.29%)
Aug 09, 2019
7.750
7.790
7.010
7.290
121,300
-0.46(-5.94%)
Aug 08, 2019
6.450
7.930
6.280
7.750
213,872
+1.35(+21.09%)
Aug 07, 2019
6.720
6.755
6.070
6.400
242,466
-0.43(-6.30%)
Aug 06, 2019
7.730
7.900
6.710
6.830
202,078
-0.88(-11.41%)
Aug 05, 2019
8.440
8.520
7.610
7.710
76,741
-0.80(-9.40%)
Aug 02, 2019
9.060
9.116
8.250
8.510
64,300
-0.52(-5.76%)
Aug 01, 2019
9.290
9.440
9.010
9.030
43,270
-0.26(-2.80%)
Jul 31, 2019
9.520
9.770
9.250
9.290
64,634
-0.21(-2.21%)
Jul 30, 2019
9.280
9.720
9.210
9.500
43,334
+0.16(+1.71%)
Jul 29, 2019
9.640
10.19
9.110
9.340
64,735
-0.24(-2.51%)
Jul 26, 2019
9.250
9.700
9.250
9.580
49,200
+0.46(+5.04%)
Jul 25, 2019
9.270
9.700
9.070
9.120
67,468
-0.15(-1.62%)
Jul 24, 2019
9.200
9.460
8.560
9.270
161,465
-0.03(-0.32%)
Jul 23, 2019
9.860
10.03
9.270
9.300
50,425
-0.56(-5.68%)
Jul 22, 2019
10.39
10.41
9.750
9.860
43,864
-0.39(-3.80%)
Jul 19, 2019
10.22
10.36
10.05
10.25
61,600
+0.12(+1.18%)
Jul 18, 2019
10.00
10.18
9.810
10.13
44,488
+0.15(+1.50%)
Jul 17, 2019
10.21
10.35
9.960
9.980
60,317
-0.22(-2.16%)
Jul 16, 2019
10.25
10.56
10.16
10.20
69,953
+0.00(+0.00%)
Jul 15, 2019
10.46
10.64
10.16
10.20
32,234
-0.25(-2.39%)
Jul 12, 2019
10.62
10.65
10.35
10.45
39,400
+0.03(+0.29%)
Jul 11, 2019
10.95
11.00
10.11
10.42
62,640
-0.51(-4.67%)
Jul 10, 2019
11.24
11.48
10.91
10.93
65,384
-0.16(-1.44%)
Jul 09, 2019
10.66
11.25
10.66
11.09
91,169
-0.09(-0.81%)
Jul 08, 2019
10.75
11.18
10.51
11.18
108,429
+0.34(+3.14%)
Jul 05, 2019
10.87
11.00
10.54
10.84
50,300
-0.03(-0.28%)
Jul 03, 2019
11.34
11.52
10.65
10.87
65,100
-0.34(-3.03%)
Jul 02, 2019
12.92
12.92
10.87
11.21
110,924
-1.61(-12.56%)
Jul 01, 2019
12.72
12.97
12.52
12.82
52,527
+0.34(+2.72%)
Jun 28, 2019
12.97
13.31
12.40
12.48
498,400
-0.42(-3.26%)
Jun 27, 2019
12.33
12.95
12.28
12.90
100,422
+0.66(+5.39%)
Jun 26, 2019
12.60
12.88
12.22
12.24
50,427
-0.34(-2.70%)
Jun 25, 2019
12.50
12.70
12.03
12.58
71,631
+0.09(+0.72%)
Jun 24, 2019
13.06
13.07
12.28
12.49
46,179
-0.42(-3.25%)
Jun 21, 2019
13.13
13.26
12.80
12.91
41,000
-0.28(-2.12%)
Jun 20, 2019
13.85
13.93
12.85
13.19
37,484
-0.39(-2.87%)
Jun 19, 2019
13.28
13.73
12.92
13.58
55,321
+0.33(+2.49%)
Jun 18, 2019
13.33
14.43
12.76
13.25
75,083
+0.27(+2.08%)
Jun 17, 2019
12.99
13.07
12.88
12.98
38,220
+0.08(+0.62%)
Jun 14, 2019
12.99
13.30
12.71
12.90
48,400
-0.10(-0.77%)
Jun 13, 2019
12.70
13.09
12.61
13.00
70,142
+0.43(+3.42%)
Jun 12, 2019
12.74
12.97
12.46
12.57
41,987
-0.05(-0.40%)
Jun 11, 2019
13.25
13.30
12.52
12.62
45,120
-0.57(-4.32%)
Jun 10, 2019
13.15
13.35
12.87
13.19
58,524
-0.06(-0.45%)
Jun 07, 2019
13.05
13.62
12.92
13.25
61,100
+0.24(+1.84%)
Jun 06, 2019
13.22
13.41
12.88
13.01
31,051
-0.39(-2.91%)
Jun 05, 2019
13.64
14.00
13.12
13.40
43,119
-0.18(-1.33%)
Jun 04, 2019
12.41
13.59
12.27
13.58
75,410
+1.15(+9.25%)
Jun 03, 2019
12.68
12.93
12.23
12.43
42,120
-0.27(-2.13%)
May 31, 2019
13.17
13.17
12.61
12.70
58,100
-0.66(-4.94%)
May 30, 2019
13.53
13.84
13.29
13.36
41,237
-0.16(-1.18%)
May 29, 2019
14.53
14.72
13.27
13.52
57,255
-1.16(-7.90%)
May 28, 2019
14.61
14.95
14.60
14.68
116,417
+0.06(+0.41%)
May 24, 2019
15.13
15.55
14.54
14.62
26,000
-0.16(-1.08%)
May 23, 2019
14.85
15.11
14.60
14.78
31,898
-0.12(-0.81%)
May 22, 2019
15.00
15.35
14.80
14.90
25,359
-0.10(-0.67%)
May 21, 2019
14.84
15.26
14.84
15.00
49,827
+0.28(+1.90%)
May 20, 2019
14.55
14.87
14.52
14.72
49,403
+0.10(+0.68%)
May 17, 2019
14.78
15.23
14.55
14.62
24,900
-0.33(-2.21%)
May 16, 2019
15.35
15.72
14.88
14.95
45,175
-0.35(-2.29%)
May 15, 2019
15.23
15.53
15.00
15.30
32,078
-0.07(-0.46%)
May 14, 2019
15.36
16.00
15.36
15.37
67,171
+0.09(+0.59%)
May 13, 2019
15.80
15.80
15.17
15.28
25,388
-0.70(-4.38%)
May 10, 2019
15.98
16.48
15.77
15.98
41,000
+0.00(+0.00%)
May 09, 2019
15.64
16.45
15.35
15.98
65,291
+0.25(+1.59%)
May 08, 2019
14.50
16.25
14.50
15.73
88,565
+0.45(+2.95%)
May 07, 2019
15.47
15.83
15.24
15.28
59,838
-0.31(-1.99%)
May 06, 2019
14.55
15.84
14.55
15.59
75,971
-0.11(-0.70%)
May 03, 2019
15.62
16.19
15.51
15.70
112,300
+0.19(+1.23%)
May 02, 2019
15.37
15.57
14.95
15.51
34,746
+0.13(+0.85%)
May 01, 2019
15.97
16.00
15.20
15.38
31,072
-0.57(-3.57%)
Apr 30, 2019
16.51
16.51
15.82
15.95
45,817
-0.52(-3.16%)
Apr 29, 2019
16.60
16.64
16.02
16.47
23,930
-0.17(-1.02%)
Apr 26, 2019
16.83
16.87
16.40
16.64
12,100
-0.15(-0.89%)
Apr 25, 2019
17.04
17.13
16.48
16.79
24,928
-0.30(-1.76%)
Apr 24, 2019
17.40
17.40
16.78
17.09
32,264
-0.24(-1.38%)
Apr 23, 2019
17.75
17.90
16.79
17.33
62,087
-0.07(-0.40%)
Apr 22, 2019
16.90
17.50
16.78
17.40
53,929
+0.61(+3.63%)
Apr 18, 2019
16.98
17.15
16.73
16.79
22,600
-0.19(-1.12%)
Apr 17, 2019
16.63
17.10
16.33
16.98
72,782
+0.62(+3.79%)
Apr 16, 2019
16.32
17.00
16.32
16.36
59,202
+0.06(+0.37%)
Apr 15, 2019
17.07
17.08
16.27
16.30
51,536
-0.51(-3.03%)
Apr 12, 2019
16.65
17.36
16.59
16.81
77,000
+0.32(+1.94%)
Apr 11, 2019
16.76
16.80
16.35
16.49
18,366
-0.21(-1.26%)
Apr 10, 2019
16.54
17.11
16.45
16.70
67,344
+0.16(+0.97%)
Apr 09, 2019
16.96
17.09
16.52
16.54
28,205
-0.24(-1.43%)
Apr 08, 2019
16.40
16.90
15.77
16.78
62,957
+0.37(+2.25%)
Apr 05, 2019
16.65
17.35
15.92
16.41
64,300
-0.19(-1.14%)
Apr 04, 2019
17.47
17.75
16.59
16.60
56,708
-0.59(-3.43%)
Apr 03, 2019
17.18
17.72
16.64
17.19
66,214
+0.22(+1.30%)
Apr 02, 2019
17.04
17.19
16.53
16.97
25,273
-0.01(-0.06%)
Apr 01, 2019
17.67
17.67
16.88
16.98
63,401
-0.61(-3.47%)
Mar 29, 2019
16.37
17.72
16.07
17.59
102,900
+1.39(+8.58%)
Mar 28, 2019
15.74
16.42
15.74
16.20
24,730
+0.54(+3.45%)
Mar 27, 2019
17.06
17.23
15.17
15.66
138,994
-1.57(-9.11%)
Mar 26, 2019
18.50
18.64
16.72
17.23
110,522
-0.67(-3.74%)
Mar 25, 2019
17.18
17.95
17.10
17.90
35,933
+0.67(+3.89%)
Mar 22, 2019
18.51
18.94
17.14
17.23
108,600
-1.38(-7.42%)
Mar 21, 2019
19.00
19.29
18.40
18.61
69,804
-0.36(-1.90%)
Mar 20, 2019
18.00
19.30
17.59
18.97
124,006
+1.06(+5.92%)
Mar 19, 2019
17.61
18.00
17.02
17.91
137,111
+0.38(+2.17%)
Mar 18, 2019
17.05
17.65
16.69
17.53
145,135
+0.52(+3.06%)
Mar 15, 2019
16.49
17.13
16.19
17.01
133,300
+0.54(+3.28%)
Mar 14, 2019
16.85
16.93
15.79
16.47
99,620
-0.32(-1.91%)
Mar 13, 2019
16.75
17.34
15.60
16.79
114,341
-0.21(-1.24%)
Mar 12, 2019
17.26
17.26
16.10
17.00
184,798
-0.69(-3.90%)
Mar 11, 2019
17.00
17.87
16.72
17.69
106,305
+0.89(+5.30%)
Mar 08, 2019
16.22
17.11
15.86
16.80
76,700
+0.57(+3.51%)
Mar 07, 2019
15.90
16.28
15.57
16.23
36,007
+0.43(+2.72%)
Mar 06, 2019
16.42
16.47
15.61
15.80
46,000
-0.09(-0.57%)
Mar 05, 2019
16.72
16.72
15.86
15.89
102,897
-0.72(-4.33%)
Mar 04, 2019
16.74
16.75
16.20
16.61
41,470
+0.01(+0.06%)
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.