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
Correvio Pharma Corp
(NQ:
CORV
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
3.450
3.450
3.210
3.270
37,719
-0.11(-3.25%)
Feb 27, 2019
3.170
3.390
3.170
3.380
40,788
+0.25(+7.99%)
Feb 26, 2019
3.150
3.239
3.130
3.130
45,047
-0.03(-0.95%)
Feb 25, 2019
3.270
3.270
3.150
3.160
49,714
-0.05(-1.56%)
Feb 22, 2019
3.120
3.290
2.980
3.210
50,200
+0.08(+2.56%)
Feb 21, 2019
3.170
3.220
3.070
3.130
77,549
-0.05(-1.57%)
Feb 20, 2019
3.200
3.280
3.100
3.180
72,238
-0.12(-3.64%)
Feb 19, 2019
3.410
3.420
3.230
3.300
54,551
-0.11(-3.23%)
Feb 15, 2019
3.490
3.505
3.180
3.410
114,400
-0.09(-2.57%)
Feb 14, 2019
3.200
3.530
3.140
3.500
122,061
+0.14(+4.17%)
Feb 13, 2019
3.580
3.610
3.300
3.360
240,364
-0.31(-8.45%)
Feb 12, 2019
3.800
3.800
3.550
3.670
300,257
-0.14(-3.67%)
Feb 11, 2019
3.830
3.850
3.700
3.810
41,755
-0.03(-0.78%)
Feb 08, 2019
4.010
4.300
3.400
3.840
272,800
-0.17(-4.24%)
Feb 07, 2019
3.370
4.070
3.360
4.010
267,778
+0.65(+19.35%)
Feb 06, 2019
3.340
3.402
3.250
3.360
24,558
+0.00(+0.00%)
Feb 05, 2019
3.370
3.423
3.310
3.360
61,364
-0.01(-0.30%)
Feb 04, 2019
3.590
3.810
3.290
3.370
198,647
-0.23(-6.39%)
Feb 01, 2019
3.650
3.720
3.510
3.600
42,300
-0.09(-2.44%)
Jan 31, 2019
3.830
3.940
3.630
3.690
78,078
-0.12(-3.15%)
Jan 30, 2019
3.680
3.820
3.510
3.810
116,489
+0.15(+4.10%)
Jan 29, 2019
3.780
3.858
3.470
3.660
110,384
-0.07(-1.88%)
Jan 28, 2019
3.590
3.970
3.550
3.730
278,813
+0.14(+3.90%)
Jan 25, 2019
3.320
3.680
3.310
3.590
235,300
+0.27(+8.13%)
Jan 24, 2019
3.320
3.350
3.190
3.320
80,300
+0.02(+0.61%)
Jan 23, 2019
3.110
3.400
2.980
3.300
318,141
+0.11(+3.45%)
Jan 22, 2019
3.290
3.430
3.127
3.190
190,008
-0.07(-2.15%)
Jan 18, 2019
2.620
3.300
2.620
3.260
671,200
+0.39(+13.59%)
Jan 17, 2019
2.400
3.270
2.400
2.870
1,373,671
+0.59(+25.88%)
Jan 16, 2019
2.200
2.315
2.100
2.280
2,620,484
+0.10(+4.59%)
Jan 15, 2019
2.170
2.210
2.150
2.180
376,315
+0.03(+1.40%)
Jan 14, 2019
2.150
2.210
2.006
2.150
74,448
+0.00(+0.00%)
Jan 11, 2019
2.130
2.180
2.110
2.150
38,600
+0.00(+0.00%)
Jan 10, 2019
2.250
2.270
2.120
2.150
100,196
-0.10(-4.44%)
Jan 09, 2019
2.250
2.290
2.030
2.250
449,118
+0.00(+0.00%)
Jan 08, 2019
2.240
2.330
2.240
2.250
87,078
+0.01(+0.45%)
Jan 07, 2019
2.390
2.400
2.240
2.240
60,411
-0.10(-4.48%)
Jan 04, 2019
2.300
2.380
2.300
2.345
78,000
+0.02(+0.64%)
Jan 03, 2019
2.465
2.480
2.330
2.330
53,617
-0.11(-4.51%)
Jan 02, 2019
2.490
2.530
2.360
2.440
68,800
-0.05(-2.01%)
Dec 31, 2018
2.290
2.545
2.220
2.490
103,700
+0.20(+8.73%)
Dec 28, 2018
2.250
2.340
2.230
2.290
61,000
+0.04(+1.78%)
Dec 27, 2018
2.250
2.350
2.200
2.250
53,921
+0.00(+0.00%)
Dec 26, 2018
2.550
2.550
2.230
2.250
114,066
-0.02(-0.88%)
Dec 24, 2018
2.300
2.400
2.240
2.270
57,900
-0.02(-0.87%)
Dec 21, 2018
2.600
2.650
2.140
2.290
814,300
-0.16(-6.53%)
Dec 20, 2018
2.941
2.975
2.430
2.450
384,574
-0.52(-17.51%)
Dec 19, 2018
3.200
3.270
2.920
2.970
96,685
-0.21(-6.60%)
Dec 18, 2018
3.460
3.510
3.100
3.180
81,179
-0.32(-9.14%)
Dec 17, 2018
3.590
3.660
3.430
3.500
75,674
-0.14(-3.85%)
Dec 14, 2018
3.690
3.780
3.580
3.640
51,900
-0.12(-3.19%)
Dec 13, 2018
3.760
3.790
3.650
3.760
117,437
+0.04(+1.08%)
Dec 12, 2018
3.570
3.780
3.500
3.720
145,289
+0.17(+4.79%)
Dec 11, 2018
3.500
3.580
3.400
3.550
56,655
+0.10(+2.90%)
Dec 10, 2018
3.530
3.530
3.400
3.450
44,577
-0.08(-2.27%)
Dec 07, 2018
3.380
3.550
3.380
3.530
38,700
+0.13(+3.82%)
Dec 06, 2018
3.470
3.470
3.350
3.400
58,239
-0.07(-2.02%)
Dec 04, 2018
3.540
3.620
3.470
3.470
128,500
+0.05(+1.46%)
Dec 03, 2018
3.510
3.529
3.360
3.420
19,356
-0.09(-2.56%)
Nov 30, 2018
3.430
3.580
3.310
3.510
94,700
+0.11(+3.24%)
Nov 29, 2018
3.380
3.550
3.330
3.400
46,377
-0.05(-1.45%)
Nov 28, 2018
3.330
3.490
3.330
3.450
72,604
+0.02(+0.58%)
Nov 27, 2018
3.400
3.560
3.330
3.430
69,353
-0.02(-0.58%)
Nov 26, 2018
3.390
3.520
3.300
3.450
76,944
+0.05(+1.47%)
Nov 23, 2018
3.310
3.420
3.310
3.400
22,400
+0.09(+2.72%)
Nov 21, 2018
3.310
3.310
3.310
0
+0.01(+0.30%)
Nov 20, 2018
3.250
3.480
3.250
3.300
64,054
+0.04(+1.23%)
Nov 19, 2018
3.160
3.290
3.110
3.260
66,421
+0.08(+2.52%)
Nov 16, 2018
3.160
3.240
3.120
3.180
24,400
+0.06(+1.92%)
Nov 15, 2018
3.060
3.170
2.890
3.120
31,581
+0.17(+5.76%)
Nov 14, 2018
3.080
3.140
2.820
2.950
113,188
-0.14(-4.53%)
Nov 13, 2018
3.170
3.220
3.055
3.090
40,902
-0.02(-0.64%)
Nov 12, 2018
3.080
3.140
2.990
3.110
114,268
-0.04(-1.27%)
Nov 09, 2018
3.400
3.400
3.050
3.150
141,200
-0.25(-7.35%)
Nov 08, 2018
3.680
3.680
3.360
3.400
145,710
-0.21(-5.82%)
Nov 07, 2018
3.600
3.760
3.450
3.610
186,485
+0.01(+0.28%)
Nov 06, 2018
3.510
3.680
3.500
3.600
136,467
+0.04(+1.12%)
Nov 05, 2018
3.440
3.700
3.440
3.560
145,547
+0.18(+5.33%)
Nov 02, 2018
3.420
3.480
3.350
3.380
48,000
-0.06(-1.74%)
Nov 01, 2018
3.380
3.510
3.370
3.440
274,255
+0.06(+1.78%)
Oct 31, 2018
3.630
3.630
3.300
3.380
194,090
-0.22(-6.11%)
Oct 30, 2018
3.540
3.740
3.540
3.600
42,941
+0.01(+0.28%)
Oct 29, 2018
3.640
3.750
3.520
3.590
73,240
-0.05(-1.37%)
Oct 26, 2018
3.710
3.750
3.580
3.640
89,300
-0.08(-2.15%)
Oct 25, 2018
3.820
3.900
3.630
3.720
117,356
-0.02(-0.53%)
Oct 24, 2018
3.730
3.960
3.710
3.740
249,020
-0.19(-4.83%)
Oct 23, 2018
3.640
4.250
3.600
3.930
1,551,057
+0.81(+25.96%)
Oct 22, 2018
3.344
3.344
2.970
3.120
102,804
-0.16(-4.88%)
Oct 19, 2018
3.370
3.530
3.190
3.280
56,800
-0.11(-3.24%)
Oct 18, 2018
3.510
3.510
3.190
3.390
54,069
-0.08(-2.31%)
Oct 17, 2018
3.520
3.540
3.315
3.470
42,900
-0.10(-2.80%)
Oct 16, 2018
3.280
3.660
3.200
3.570
71,864
+0.29(+8.84%)
Oct 15, 2018
3.330
3.553
2.950
3.280
231,282
-0.04(-1.20%)
Oct 12, 2018
3.310
3.570
3.300
3.320
169,800
+0.08(+2.47%)
Oct 11, 2018
3.160
3.270
3.160
3.240
44,601
+0.02(+0.62%)
Oct 10, 2018
3.440
3.490
3.210
3.220
95,739
-0.10(-3.01%)
Oct 09, 2018
3.560
3.590
3.210
3.320
150,218
-0.27(-7.52%)
Oct 08, 2018
3.780
3.880
3.510
3.590
108,655
-0.30(-7.71%)
Oct 05, 2018
3.790
3.920
3.620
3.890
54,100
+0.07(+1.83%)
Oct 04, 2018
3.970
3.970
3.650
3.820
45,663
-0.07(-1.80%)
Oct 03, 2018
4.000
4.050
3.779
3.890
153,887
-0.06(-1.52%)
Oct 02, 2018
3.800
3.950
3.690
3.950
541,424
+0.15(+3.95%)
Oct 01, 2018
3.970
4.050
3.740
3.800
69,414
-0.22(-5.47%)
Sep 28, 2018
3.760
4.050
3.715
4.020
122,000
+0.31(+8.36%)
Sep 27, 2018
3.830
3.890
3.601
3.710
269,644
-0.12(-3.13%)
Sep 26, 2018
3.900
4.060
3.770
3.830
135,823
-0.10(-2.54%)
Sep 25, 2018
4.040
4.052
3.910
3.930
139,954
-0.11(-2.72%)
Sep 24, 2018
3.980
4.120
3.940
4.040
340,746
+0.02(+0.50%)
Sep 21, 2018
4.300
4.310
3.950
4.020
182,300
-0.27(-6.29%)
Sep 20, 2018
4.350
4.370
4.130
4.290
134,386
-0.10(-2.28%)
Sep 19, 2018
4.470
4.490
4.170
4.390
147,403
-0.05(-1.13%)
Sep 18, 2018
4.320
4.550
4.140
4.440
112,284
+0.14(+3.26%)
Sep 17, 2018
4.590
4.650
4.200
4.300
189,521
-0.33(-7.13%)
Sep 14, 2018
4.510
4.700
4.510
4.630
138,200
-0.04(-0.86%)
Sep 13, 2018
4.750
4.910
4.590
4.670
78,876
-0.12(-2.51%)
Sep 12, 2018
5.060
5.060
4.660
4.790
209,554
-0.20(-4.01%)
Sep 11, 2018
4.790
5.115
4.750
4.990
129,947
+0.13(+2.67%)
Sep 10, 2018
4.960
4.960
4.740
4.860
90,297
+0.00(+0.00%)
Sep 07, 2018
4.810
5.030
4.760
4.860
203,000
+0.06(+1.25%)
Sep 06, 2018
5.100
5.120
4.600
4.800
216,302
-0.24(-4.76%)
Sep 05, 2018
4.650
5.150
4.500
5.040
871,348
+0.61(+13.77%)
Sep 04, 2018
4.550
4.650
4.270
4.430
80,839
-0.07(-1.56%)
Aug 31, 2018
4.500
4.500
4.500
0
+0.03(+0.67%)
Aug 30, 2018
4.520
4.650
4.300
4.470
75,423
-0.03(-0.67%)
Aug 29, 2018
4.360
4.630
4.200
4.500
263,929
+0.14(+3.21%)
Aug 28, 2018
4.420
4.630
4.269
4.360
69,653
-0.08(-1.80%)
Aug 27, 2018
4.600
4.690
4.360
4.440
70,795
-0.04(-0.89%)
Aug 24, 2018
4.420
4.540
4.270
4.480
187,500
+0.00(+0.00%)
Aug 23, 2018
4.480
4.630
4.350
4.480
135,362
-0.13(-2.82%)
Aug 22, 2018
4.700
4.700
4.600
4.610
70,947
-0.06(-1.28%)
Aug 21, 2018
4.810
4.980
4.382
4.670
300,041
-0.21(-4.30%)
Aug 20, 2018
5.150
5.155
4.700
4.880
321,849
-0.25(-4.87%)
Aug 17, 2018
5.140
5.240
5.080
5.130
144,900
+0.05(+0.98%)
Aug 16, 2018
4.700
5.140
4.650
5.080
350,653
+0.52(+11.40%)
Aug 15, 2018
4.900
4.900
4.520
4.560
119,564
-0.26(-5.39%)
Aug 14, 2018
4.990
4.990
4.620
4.820
149,781
+0.08(+1.69%)
Aug 13, 2018
4.790
4.930
4.610
4.740
85,266
-0.06(-1.25%)
Aug 10, 2018
4.890
4.900
4.600
4.800
49,000
-0.08(-1.64%)
Aug 09, 2018
4.930
4.950
4.860
4.880
28,269
-0.01(-0.20%)
Aug 08, 2018
4.960
5.000
4.800
4.890
140,258
-0.02(-0.41%)
Aug 07, 2018
4.700
4.940
4.660
4.910
122,996
+0.22(+4.69%)
Aug 06, 2018
4.670
4.730
4.620
4.690
52,794
+0.02(+0.43%)
Aug 03, 2018
4.740
4.780
4.550
4.670
88,600
-0.04(-0.83%)
Aug 02, 2018
4.810
4.900
4.580
4.709
116,370
-0.10(-2.10%)
Aug 01, 2018
4.890
5.000
4.690
4.810
302,284
+0.06(+1.26%)
Jul 31, 2018
4.670
4.750
4.500
4.750
174,175
+0.15(+3.26%)
Jul 30, 2018
4.220
4.650
4.030
4.600
156,425
+0.40(+9.52%)
Jul 27, 2018
4.250
4.260
4.070
4.200
93,500
-0.07(-1.62%)
Jul 26, 2018
4.280
4.070
4.269
171,366
+0.20(+4.89%)
Jul 25, 2018
4.050
4.140
4.020
4.070
53,089
-0.04(-0.97%)
Jul 24, 2018
4.200
4.300
4.031
4.110
42,769
-0.09(-2.14%)
Jul 23, 2018
4.040
4.200
4.009
4.200
32,559
+0.15(+3.70%)
Jul 20, 2018
4.040
4.090
3.970
4.050
50,692
+0.01(+0.25%)
Jul 19, 2018
3.970
4.190
3.900
4.040
117,311
+0.10(+2.54%)
Jul 18, 2018
3.850
3.980
3.660
3.940
122,977
+0.10(+2.60%)
Jul 17, 2018
3.810
3.900
3.810
3.840
22,462
-0.01(-0.26%)
Jul 16, 2018
3.970
3.970
3.800
3.850
48,902
-0.06(-1.53%)
Jul 13, 2018
3.950
3.950
3.830
3.910
36,471
-0.04(-1.01%)
Jul 12, 2018
3.820
3.980
3.820
3.950
48,429
+0.09(+2.33%)
Jul 11, 2018
3.950
4.000
3.820
3.860
23,361
-0.01(-0.26%)
Jul 10, 2018
3.810
4.110
3.750
3.870
119,931
-0.10(-2.45%)
Jul 09, 2018
4.110
4.469
3.790
3.967
255,315
-0.14(-3.48%)
Jul 06, 2018
4.110
4.400
4.110
4.110
138,624
-0.03(-0.72%)
Jul 05, 2018
4.175
3.890
4.140
79,184
+0.24(+6.15%)
Jul 03, 2018
3.900
3.900
3.900
0
-0.13(-3.23%)
Jul 02, 2018
3.830
4.200
3.800
4.030
154,857
+0.25(+6.61%)
Jun 29, 2018
3.711
3.930
3.711
3.780
84,822
+0.03(+0.80%)
Jun 28, 2018
3.710
3.821
3.618
3.750
102,383
+0.00(+0.00%)
Jun 27, 2018
3.750
3.950
3.710
3.750
264,449
-0.10(-2.60%)
Jun 26, 2018
3.790
3.870
3.765
3.850
123,942
+0.05(+1.32%)
Jun 25, 2018
3.560
3.910
3.520
3.800
125,103
+0.12(+3.26%)
Jun 22, 2018
3.680
3.800
3.539
3.680
64,959
-0.02(-0.54%)
Jun 21, 2018
3.690
3.750
3.600
3.700
47,425
-0.04(-1.07%)
Jun 20, 2018
3.630
3.800
3.460
3.740
120,396
+0.06(+1.63%)
Jun 19, 2018
3.800
3.800
3.620
3.680
117,697
-0.22(-5.64%)
Jun 18, 2018
4.060
4.070
3.750
3.900
199,726
-0.10(-2.50%)
Jun 15, 2018
4.000
3.820
4.000
243,555
+0.18(+4.71%)
Jun 14, 2018
4.080
4.200
3.251
3.820
632,358
-0.08(-2.05%)
Jun 13, 2018
3.450
4.150
3.450
3.900
790,398
+0.41(+11.75%)
Jun 12, 2018
3.000
3.540
2.950
3.490
1,151,843
+0.49(+16.33%)
Jun 11, 2018
2.320
3.400
2.280
3.000
5,758,634
+0.92(+44.23%)
Jun 08, 2018
2.160
2.170
2.080
2.080
35,321
-0.02(-0.95%)
Jun 07, 2018
2.120
2.200
2.090
2.100
52,375
+0.03(+1.45%)
Jun 06, 2018
2.060
2.188
2.060
2.070
35,474
-0.02(-0.96%)
Jun 05, 2018
2.200
2.210
2.050
2.090
74,575
-0.09(-4.13%)
Jun 04, 2018
2.150
2.200
2.001
2.180
28,461
+0.02(+0.93%)
Jun 01, 2018
2.120
2.220
2.120
2.160
100,736
-0.04(-1.82%)
May 31, 2018
2.140
2.200
2.100
2.200
67,989
+0.02(+0.92%)
May 30, 2018
2.200
2.250
2.150
2.180
9,315
-0.03(-1.36%)
May 29, 2018
2.110
2.280
2.012
2.210
66,800
+0.05(+2.31%)
May 25, 2018
2.160
2.160
2.160
0
-0.09(-4.00%)
May 24, 2018
2.250
2.259
2.110
2.250
55,930
+0.00(+0.00%)
May 23, 2018
2.229
2.270
2.159
2.250
37,100
+0.00(+0.00%)
May 22, 2018
2.300
2.300
2.100
2.250
25,929
-0.03(-1.32%)
May 21, 2018
2.350
2.365
2.213
2.280
25,100
-0.10(-4.00%)
May 18, 2018
2.350
2.400
2.310
2.375
26,719
+0.02(+1.06%)
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.