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
Agile Therapeutics Inc
(NQ:
AGRX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 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 (%)
Mar 31, 2022
460.00
464.60
409.20
419.00
3,716
-60.80(-12.67%)
Mar 30, 2022
560.00
569.80
477.00
479.80
7,233
-39.80(-7.66%)
Mar 29, 2022
534.00
548.80
515.20
519.60
846
-0.40(-0.08%)
Mar 28, 2022
533.00
540.20
480.00
520.00
464
-10.00(-1.89%)
Mar 25, 2022
540.00
549.20
506.00
530.00
361
-19.40(-3.53%)
Mar 24, 2022
551.80
551.80
530.00
549.40
212
+19.20(+3.62%)
Mar 23, 2022
554.00
554.00
525.60
530.20
194
-9.80(-1.81%)
Mar 22, 2022
560.00
560.00
528.00
540.00
237
+0.00(+0.00%)
Mar 21, 2022
536.00
560.00
524.00
540.00
256
+3.20(+0.60%)
Mar 18, 2022
520.00
540.00
511.40
536.80
430
+25.00(+4.88%)
Mar 17, 2022
480.00
517.40
480.00
511.80
350
+18.20(+3.69%)
Mar 16, 2022
504.00
504.00
469.80
493.60
335
+13.40(+2.79%)
Mar 15, 2022
450.00
499.80
444.60
480.20
560
+5.40(+1.14%)
Mar 14, 2022
460.00
490.00
438.20
474.80
697
-45.20(-8.69%)
Mar 11, 2022
554.00
555.40
516.40
520.00
425
-36.60(-6.58%)
Mar 10, 2022
560.00
560.00
514.80
556.60
244
-3.40(-0.61%)
Mar 09, 2022
520.20
563.80
494.00
560.00
656
+51.00(+10.02%)
Mar 08, 2022
510.00
517.40
466.40
509.00
755
+3.00(+0.59%)
Mar 07, 2022
560.00
581.80
500.00
506.00
1,191
-54.00(-9.64%)
Mar 04, 2022
560.00
600.00
560.00
560.00
225
+9.00(+1.63%)
Mar 03, 2022
600.00
618.80
540.40
551.00
309
-29.60(-5.10%)
Mar 02, 2022
610.60
619.80
580.00
580.60
240
-23.80(-3.94%)
Mar 01, 2022
640.00
659.80
590.00
604.40
258
-7.60(-1.24%)
Feb 28, 2022
560.00
639.80
566.60
612.00
163
-3.40(-0.55%)
Feb 25, 2022
600.00
640.00
565.80
615.40
381
+23.40(+3.95%)
Feb 24, 2022
508.80
596.80
502.00
592.00
449
+29.40(+5.23%)
Feb 23, 2022
587.40
587.40
560.00
562.60
316
-7.40(-1.30%)
Feb 22, 2022
620.00
634.40
566.40
570.00
322
-44.20(-7.20%)
Feb 18, 2022
614.20
0
+0.40(+0.07%)
Feb 17, 2022
678.00
679.80
602.00
613.80
402
-23.60(-3.70%)
Feb 16, 2022
678.00
678.00
628.20
637.40
412
-29.60(-4.44%)
Feb 15, 2022
667.00
675.00
620.40
667.00
288
+47.20(+7.62%)
Feb 14, 2022
611.20
638.40
602.20
619.80
192
-10.40(-1.65%)
Feb 11, 2022
670.60
678.80
610.00
630.20
324
-34.60(-5.20%)
Feb 10, 2022
660.00
700.00
642.80
664.80
370
-2.60(-0.39%)
Feb 09, 2022
660.00
672.00
651.80
667.40
234
+27.20(+4.25%)
Feb 08, 2022
682.80
730.00
640.20
640.20
407
-42.00(-6.16%)
Feb 07, 2022
710.00
759.80
676.80
682.20
287
-17.80(-2.54%)
Feb 04, 2022
691.00
721.20
675.00
700.00
165
+22.00(+3.24%)
Feb 03, 2022
725.80
664.20
678.00
371
-58.40(-7.93%)
Feb 02, 2022
760.00
760.20
710.00
736.40
264
-18.60(-2.46%)
Feb 01, 2022
700.00
778.40
691.80
755.00
517
+57.00(+8.17%)
Jan 31, 2022
634.80
780.00
698.00
621
+45.20(+6.92%)
Jan 28, 2022
580.40
678.80
580.40
652.80
829
+65.40(+11.13%)
Jan 27, 2022
638.00
656.20
582.00
587.40
663
-22.80(-3.74%)
Jan 26, 2022
660.00
673.80
600.40
610.20
490
-49.20(-7.46%)
Jan 25, 2022
640.00
677.60
600.00
659.40
377
+18.40(+2.87%)
Jan 24, 2022
560.00
651.00
560.00
641.00
1,061
+41.00(+6.83%)
Jan 21, 2022
690.00
697.80
590.20
600.00
1,081
-70.00(-10.45%)
Jan 20, 2022
700.00
731.60
666.00
670.00
669
-14.00(-2.05%)
Jan 19, 2022
724.00
740.00
674.60
684.00
693
-36.20(-5.03%)
Jan 18, 2022
770.20
770.20
720.00
720.20
565
-38.80(-5.11%)
Jan 14, 2022
759.00
0
-35.80(-4.50%)
Jan 13, 2022
800.80
870.00
783.00
794.80
1,331
+0.80(+0.10%)
Jan 12, 2022
813.40
820.00
784.40
794.00
779
-5.60(-0.70%)
Jan 11, 2022
800.00
840.00
794.20
799.60
748
-0.60(-0.07%)
Jan 10, 2022
900.00
920.00
782.40
800.20
1,664
-101.00(-11.21%)
Jan 07, 2022
919.00
939.80
884.00
901.20
307
-18.60(-2.02%)
Jan 06, 2022
942.00
942.00
880.00
919.80
476
-16.40(-1.75%)
Jan 05, 2022
1036
1036
926.20
936.20
643
-58.40(-5.87%)
Jan 04, 2022
1064
1067
980.20
994.60
542
-38.40(-3.72%)
Jan 03, 2022
960.00
1067
961.80
1033
421
+56.80(+5.82%)
Dec 31, 2021
940.40
999.80
940.40
976.20
692
-5.00(-0.51%)
Dec 30, 2021
1000
1035
964.00
981.20
1,026
-26.20(-2.60%)
Dec 29, 2021
1000
1055
960.00
1007
833
+2.20(+0.22%)
Dec 28, 2021
1026
1060
1000
1005
808
-20.80(-2.03%)
Dec 27, 2021
1100
1100
1008
1026
962
-74.00(-6.73%)
Dec 23, 2021
1060
1112
1060
1100
564
+15.60(+1.44%)
Dec 22, 2021
1050
1100
1050
1084
445
+20.80(+1.96%)
Dec 21, 2021
1080
1090
1027
1064
697
+15.60(+1.49%)
Dec 20, 2021
1048
1090
1004
1048
811
+8.00(+0.77%)
Dec 17, 2021
1111
1176
1040
1040
803
-100.40(-8.80%)
Dec 16, 2021
1163
1213
1130
1140
455
-26.60(-2.28%)
Dec 15, 2021
1140
1191
1090
1167
728
+20.00(+1.74%)
Dec 14, 2021
1234
1258
1118
1147
1,049
-96.00(-7.72%)
Dec 13, 2021
1309
1320
1220
1243
358
-76.80(-5.82%)
Dec 10, 2021
1367
1380
1304
1320
271
-26.20(-1.95%)
Dec 09, 2021
1420
1460
1340
1346
562
-54.00(-3.86%)
Dec 08, 2021
1422
1480
1300
1400
625
-11.80(-0.84%)
Dec 07, 2021
1260
1453
1260
1412
1,636
+152.20(+12.08%)
Dec 06, 2021
1180
1280
1120
1260
879
+89.80(+7.68%)
Dec 03, 2021
1221
1230
1130
1170
837
-30.20(-2.52%)
Dec 02, 2021
1270
1286
1140
1200
1,425
-73.20(-5.75%)
Dec 01, 2021
1340
1365
1240
1273
2,126
+13.20(+1.05%)
Nov 30, 2021
1140
1360
1130
1260
4,690
+119.80(+10.51%)
Nov 29, 2021
1120
1155
1080
1140
705
+38.80(+3.52%)
Nov 26, 2021
1196
1196
1080
1101
619
-94.60(-7.91%)
Nov 24, 2021
1120
1214
1120
1196
549
+46.60(+4.05%)
Nov 23, 2021
1240
1240
1104
1149
701
-50.60(-4.22%)
Nov 22, 2021
1290
1300
1152
1200
715
-43.40(-3.49%)
Nov 19, 2021
1340
1340
1226
1243
724
-57.80(-4.44%)
Nov 18, 2021
1386
1314
1271
1301
747
-70.20(-5.12%)
Nov 17, 2021
1460
1466
1344
1371
691
-88.60(-6.07%)
Nov 16, 2021
1500
1518
1440
1460
382
-29.20(-1.96%)
Nov 15, 2021
1517
1520
1440
1489
363
-30.00(-1.97%)
Nov 12, 2021
1520
1520
1440
1519
400
+37.60(+2.54%)
Nov 11, 2021
1462
1523
1460
1482
306
+16.60(+1.13%)
Nov 10, 2021
1510
1461
1465
448
-56.20(-3.69%)
Nov 09, 2021
1560
1563
1510
1521
493
-45.20(-2.89%)
Nov 08, 2021
1583
1583
1510
1566
440
-5.20(-0.33%)
Nov 05, 2021
1640
1640
1540
1572
547
-48.60(-3.00%)
Nov 04, 2021
1600
1639
1580
1620
529
+21.80(+1.36%)
Nov 03, 2021
1560
1658
1540
1598
712
-121.60(-7.07%)
Nov 02, 2021
1611
1740
1600
1720
718
+86.00(+5.26%)
Nov 01, 2021
1580
1688
1587
1634
599
+47.20(+2.97%)
Oct 29, 2021
1600
1626
1560
1587
451
-3.00(-0.19%)
Oct 28, 2021
1600
1620
1540
1590
530
+26.00(+1.66%)
Oct 27, 2021
1680
1680
1564
1564
579
-68.00(-4.17%)
Oct 26, 2021
1660
1632
820
-62.20(-3.67%)
Oct 25, 2021
1620
1714
1694
949
+81.20(+5.03%)
Oct 22, 2021
1669
1678
1520
1613
1,514
-86.00(-5.06%)
Oct 21, 2021
1700
1738
1680
1699
780
-22.40(-1.30%)
Oct 20, 2021
1735
1768
1700
1721
871
+1.20(+0.07%)
Oct 19, 2021
1737
1800
1668
1720
2,919
-54.20(-3.05%)
Oct 18, 2021
1760
1880
1621
1774
9,631
+254.20(+16.72%)
Oct 15, 2021
1580
1580
1477
1520
2,292
-55.60(-3.53%)
Oct 14, 2021
1620
1622
1522
1576
680
-5.80(-0.37%)
Oct 13, 2021
1580
1650
1480
1581
1,510
+42.60(+2.77%)
Oct 12, 2021
1400
1556
1373
1539
2,294
+128.80(+9.13%)
Oct 11, 2021
1350
1418
1350
1410
3,231
+60.80(+4.51%)
Oct 08, 2021
1389
1438
1312
1349
8,064
-535.40(-28.41%)
Oct 07, 2021
1920
1959
1864
1885
617
+0.60(+0.03%)
Oct 06, 2021
1938
1979
1881
1884
145
-73.80(-3.77%)
Oct 05, 2021
2000
2020
1930
1958
126
-22.20(-1.12%)
Oct 04, 2021
1980
2060
1949
1980
243
+0.00(+0.00%)
Oct 01, 2021
1920
2020
1920
1980
181
+57.80(+3.01%)
Sep 30, 2021
1920
1980
1820
1922
245
+20.00(+1.05%)
Sep 29, 2021
1980
1980
1900
1902
311
-69.60(-3.53%)
Sep 28, 2021
2040
2040
1970
1972
345
-68.20(-3.34%)
Sep 27, 2021
2060
2060
2020
2040
227
-20.00(-0.97%)
Sep 24, 2021
2040
2080
2030
2060
164
+0.00(+0.00%)
Sep 23, 2021
2100
2100
2040
2060
201
+0.00(+0.00%)
Sep 22, 2021
2060
2120
2040
2060
184
+0.00(+0.00%)
Sep 21, 2021
2040
2080
2020
2060
226
+20.00(+0.98%)
Sep 20, 2021
2060
2060
2000
2040
343
-120.00(-5.56%)
Sep 17, 2021
2060
2160
2020
2160
349
+100.00(+4.85%)
Sep 16, 2021
2140
2140
2040
2060
264
-60.00(-2.83%)
Sep 15, 2021
2080
2160
2060
2120
227
+60.00(+2.91%)
Sep 14, 2021
2200
2200
2040
2060
432
-120.00(-5.50%)
Sep 13, 2021
2320
2380
2160
2180
345
-160.00(-6.84%)
Sep 10, 2021
2520
2520
2320
2340
314
-160.00(-6.40%)
Sep 09, 2021
2380
2520
2360
2500
334
+120.00(+5.04%)
Sep 08, 2021
2380
2400
2360
2380
234
-40.00(-1.65%)
Sep 07, 2021
2360
2420
2340
2420
186
+80.00(+3.42%)
Sep 03, 2021
2360
2360
2340
2340
126
-40.00(-1.68%)
Sep 02, 2021
2420
2420
2340
2380
151
+40.00(+1.71%)
Sep 01, 2021
2360
2360
2320
2340
179
+20.00(+0.86%)
Aug 31, 2021
2360
2370
2300
2320
254
-40.00(-1.69%)
Aug 30, 2021
2280
2360
2260
2360
334
+140.00(+6.31%)
Aug 27, 2021
2200
2240
2180
2220
410
+40.00(+1.83%)
Aug 26, 2021
2160
2180
2140
2180
221
+40.00(+1.87%)
Aug 25, 2021
2100
2140
2080
2140
250
+40.00(+1.90%)
Aug 24, 2021
2040
2120
2020
2100
248
+90.00(+4.48%)
Aug 23, 2021
2000
2030
2000
2010
401
-30.00(-1.47%)
Aug 20, 2021
2000
2060
1904
2040
1,259
+153.60(+8.14%)
Aug 19, 2021
1960
1960
1886
1886
207
-55.60(-2.86%)
Aug 18, 2021
1920
1998
1900
1942
255
+36.60(+1.92%)
Aug 17, 2021
1960
1980
1860
1905
369
-84.80(-4.26%)
Aug 16, 2021
2040
2040
1965
1990
375
-69.80(-3.39%)
Aug 13, 2021
2200
2200
2040
2060
342
-100.00(-4.63%)
Aug 12, 2021
2200
2220
2120
2160
216
-40.00(-1.82%)
Aug 11, 2021
2220
2220
2140
2200
150
-20.00(-0.90%)
Aug 10, 2021
2280
2320
2220
2220
171
-100.00(-4.31%)
Aug 09, 2021
2240
2360
2180
2320
519
+100.00(+4.50%)
Aug 06, 2021
2200
2325
2160
2220
409
+20.00(+0.91%)
Aug 05, 2021
2400
2400
2120
2200
898
-160.00(-6.78%)
Aug 04, 2021
2320
2400
2300
2360
141
+20.00(+0.85%)
Aug 03, 2021
2400
2440
2300
2340
190
-100.00(-4.10%)
Aug 02, 2021
2420
2458
2300
2440
182
+40.00(+1.67%)
Jul 30, 2021
2500
2500
2380
2400
201
-20.00(-0.83%)
Jul 29, 2021
2520
2660
2400
2420
662
+0.00(+0.00%)
Jul 28, 2021
2220
2440
2220
2420
338
+200.00(+9.01%)
Jul 27, 2021
2200
2260
2040
2220
634
-20.00(-0.89%)
Jul 26, 2021
2360
2400
2220
2240
481
-80.00(-3.45%)
Jul 23, 2021
2420
2440
2300
2320
178
-100.00(-4.13%)
Jul 22, 2021
2540
2560
2400
2420
261
-100.00(-3.97%)
Jul 21, 2021
2420
2580
2380
2520
236
+140.00(+5.88%)
Jul 20, 2021
2340
2420
2300
2380
309
+40.00(+1.71%)
Jul 19, 2021
2240
2340
2140
2340
487
+60.00(+2.63%)
Jul 16, 2021
2460
2460
2280
2280
557
-180.00(-7.32%)
Jul 15, 2021
2520
2520
2420
2460
234
-40.00(-1.60%)
Jul 14, 2021
2620
2620
2460
2500
437
-120.00(-4.58%)
Jul 13, 2021
2700
2780
2600
2620
428
-120.00(-4.38%)
Jul 12, 2021
2580
2760
2460
2740
622
+180.00(+7.03%)
Jul 09, 2021
2500
2560
2460
2560
304
+40.00(+1.59%)
Jul 08, 2021
2520
2540
2400
2520
367
-20.00(-0.79%)
Jul 07, 2021
2580
2600
2520
2540
368
+0.00(+0.00%)
Jul 06, 2021
2700
2710
2520
2540
665
-160.00(-5.93%)
Jul 02, 2021
2720
2720
2680
2700
258
-20.00(-0.74%)
Jul 01, 2021
2700
2720
2620
2720
392
+60.00(+2.26%)
Jun 30, 2021
2760
2800
2660
2660
399
-120.00(-4.32%)
Jun 29, 2021
2740
2780
2734
2780
362
+80.00(+2.96%)
Jun 28, 2021
2840
2840
2620
2700
861
+0.00(+0.00%)
Jun 25, 2021
2800
2820
2680
2700
5,467
-100.00(-3.57%)
Jun 24, 2021
2780
2820
2780
2800
528
+0.00(+0.00%)
Jun 23, 2021
2680
2800
2680
2800
488
+120.00(+4.48%)
Jun 22, 2021
2720
2740
2680
2680
308
-20.00(-0.74%)
Jun 21, 2021
2840
2840
2680
2700
473
-120.00(-4.26%)
Jun 18, 2021
2920
2960
2800
2820
409
-80.00(-2.76%)
Jun 17, 2021
2980
3020
2900
2900
242
-100.00(-3.33%)
Jun 16, 2021
3080
3080
2920
3000
344
-40.00(-1.32%)
Jun 15, 2021
3080
3100
3000
3040
321
-40.00(-1.30%)
Jun 14, 2021
3100
3180
3080
3080
285
+0.00(+0.00%)
Jun 11, 2021
3100
3160
3080
3080
220
-20.00(-0.65%)
Jun 10, 2021
3140
3190
3060
3100
251
-60.00(-1.90%)
Jun 09, 2021
3100
3180
3081
3160
392
+100.00(+3.27%)
Jun 08, 2021
3060
3100
3000
3060
290
-20.00(-0.65%)
Jun 07, 2021
3140
3140
3060
3080
357
+20.00(+0.65%)
Jun 04, 2021
3220
3220
3060
3060
249
-120.00(-3.77%)
Jun 03, 2021
3100
3180
3040
3180
264
+80.00(+2.58%)
Jun 02, 2021
3220
3260
3060
3100
485
-160.00(-4.91%)
Jun 01, 2021
3240
3260
3160
3260
282
+40.00(+1.24%)
May 28, 2021
3300
3315
3200
3220
169
-80.00(-2.42%)
May 27, 2021
3300
3360
3280
3300
256
+60.00(+1.85%)
May 26, 2021
3200
3240
3180
3240
179
+40.00(+1.25%)
May 25, 2021
3320
3380
3200
3200
288
-120.00(-3.61%)
May 24, 2021
3420
3420
3240
3320
260
-100.00(-2.92%)
May 21, 2021
3360
3480
3220
3420
341
+120.00(+3.64%)
May 20, 2021
3320
3400
3240
3300
282
+0.00(+0.00%)
May 19, 2021
3260
3360
3200
3300
326
+120.00(+3.77%)
May 18, 2021
3120
3320
3060
3180
353
+60.00(+1.92%)
May 17, 2021
3160
3220
3040
3120
375
-100.00(-3.11%)
May 14, 2021
2840
3480
2780
3220
1,016
+360.00(+12.59%)
May 13, 2021
2980
2980
2763
2860
553
-20.00(-0.69%)
May 12, 2021
2660
3000
2660
2880
701
+220.00(+8.27%)
May 11, 2021
2760
2880
2560
2660
1,100
-160.00(-5.67%)
May 10, 2021
2980
2998
2760
2820
597
-160.00(-5.37%)
May 07, 2021
3060
3160
2920
2980
600
-60.00(-1.97%)
May 06, 2021
3060
3080
3020
3040
508
+20.00(+0.66%)
May 05, 2021
3360
3380
2840
3020
1,998
-420.00(-12.21%)
May 04, 2021
3500
3500
3320
3440
938
-120.00(-3.37%)
May 03, 2021
3780
3840
3540
3560
446
-140.00(-3.78%)
Apr 30, 2021
3600
3838
3560
3700
582
+60.00(+1.65%)
Apr 29, 2021
3660
3740
3540
3640
457
-40.00(-1.09%)
Apr 28, 2021
3700
3720
3640
3680
235
-40.00(-1.08%)
Apr 27, 2021
3880
3880
3640
3720
501
-160.00(-4.12%)
Apr 26, 2021
3640
3940
3640
3880
489
+240.00(+6.59%)
Apr 23, 2021
3700
3700
3560
3640
272
-20.00(-0.55%)
Apr 22, 2021
3640
3700
3540
3660
336
+60.00(+1.67%)
Apr 21, 2021
3520
3720
3500
3600
320
+80.00(+2.27%)
Apr 20, 2021
3580
3580
3400
3520
485
-100.00(-2.76%)
Apr 19, 2021
3600
3660
3500
3620
337
-20.00(-0.55%)
Apr 16, 2021
3660
3720
3500
3640
688
-40.00(-1.09%)
Apr 15, 2021
3860
3860
3640
3680
586
-120.00(-3.16%)
Apr 14, 2021
3800
3940
3780
3800
404
+60.00(+1.60%)
Apr 13, 2021
3840
3920
3720
3740
614
-140.00(-3.61%)
Apr 12, 2021
4000
4020
3840
3880
493
-60.00(-1.52%)
Apr 09, 2021
4000
4060
3860
3940
420
-40.00(-1.01%)
Apr 08, 2021
3940
4060
3840
3980
512
+20.00(+0.51%)
Apr 07, 2021
4140
4160
3920
3960
554
-180.00(-4.35%)
Apr 06, 2021
4060
4280
4060
4140
366
+20.00(+0.49%)
Apr 05, 2021
4420
4420
4080
4120
493
-220.00(-5.07%)
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.