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
AC Immune S.A.
(NQ:
ACIU
)
4.770
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2021
7.490
7.680
7.350
7.610
271,538
+0.27(+3.68%)
Mar 30, 2021
7.670
7.750
7.200
7.340
338,893
-0.45(-5.78%)
Mar 29, 2021
7.730
8.150
7.700
7.790
447,529
+0.16(+2.10%)
Mar 26, 2021
7.820
7.850
7.470
7.630
145,400
-0.13(-1.68%)
Mar 25, 2021
7.450
8.000
7.400
7.760
229,507
+0.06(+0.78%)
Mar 24, 2021
7.920
8.080
7.650
7.700
234,914
+0.03(+0.39%)
Mar 23, 2021
7.650
7.761
7.478
7.670
258,434
-0.04(-0.52%)
Mar 22, 2021
8.000
8.100
7.630
7.710
291,371
-0.27(-3.38%)
Mar 19, 2021
7.800
8.030
7.690
7.980
227,200
+0.20(+2.57%)
Mar 18, 2021
7.780
8.070
7.590
7.780
227,041
-0.11(-1.39%)
Mar 17, 2021
7.790
7.990
7.470
7.890
331,291
-0.03(-0.38%)
Mar 16, 2021
8.160
8.330
7.670
7.920
557,371
-0.16(-1.98%)
Mar 15, 2021
7.750
8.150
7.700
8.080
249,813
+0.28(+3.59%)
Mar 12, 2021
8.010
8.020
7.600
7.800
420,400
-0.23(-2.86%)
Mar 11, 2021
8.000
8.240
7.940
8.030
362,506
+0.20(+2.55%)
Mar 10, 2021
7.710
7.920
7.600
7.830
341,686
+0.26(+3.43%)
Mar 09, 2021
7.710
8.070
7.450
7.570
366,340
-0.06(-0.79%)
Mar 08, 2021
7.440
7.700
7.240
7.630
276,929
+0.20(+2.69%)
Mar 05, 2021
7.500
7.500
7.000
7.430
377,200
+0.10(+1.36%)
Mar 04, 2021
7.190
7.350
6.860
7.330
669,903
+0.00(+0.00%)
Mar 03, 2021
7.860
7.890
7.270
7.330
341,757
-0.40(-5.17%)
Mar 02, 2021
7.660
7.940
7.490
7.730
336,187
+0.14(+1.84%)
Mar 01, 2021
7.730
7.850
7.570
7.590
255,557
+0.00(+0.00%)
Feb 26, 2021
7.570
7.760
7.120
7.590
628,600
-0.07(-0.91%)
Feb 25, 2021
7.990
8.076
7.460
7.660
859,682
-0.35(-4.37%)
Feb 24, 2021
7.710
8.080
7.600
8.010
634,994
+0.50(+6.66%)
Feb 23, 2021
7.780
7.800
7.000
7.510
908,257
-0.48(-6.01%)
Feb 22, 2021
8.170
8.240
7.830
7.990
645,293
-0.02(-0.25%)
Feb 19, 2021
8.140
8.450
7.870
8.010
1,101,000
+0.10(+1.26%)
Feb 18, 2021
8.900
8.920
7.890
7.910
1,210,694
-1.05(-11.72%)
Feb 17, 2021
8.210
9.450
8.100
8.960
2,384,897
+1.04(+13.13%)
Feb 16, 2021
8.350
8.350
7.770
7.920
1,171,761
-0.27(-3.30%)
Feb 12, 2021
8.010
9.200
7.800
8.190
3,351,600
-0.24(-2.85%)
Feb 11, 2021
11.62
12.50
7.960
8.430
27,673,620
+1.12(+15.32%)
Feb 10, 2021
7.650
7.696
7.080
7.310
181,681
-0.34(-4.44%)
Feb 09, 2021
7.740
7.770
7.380
7.650
219,521
+0.00(+0.00%)
Feb 08, 2021
6.820
7.740
6.824
7.650
324,091
+0.60(+8.51%)
Feb 05, 2021
7.150
7.420
6.800
7.050
606,000
-0.13(-1.81%)
Feb 04, 2021
7.360
9.620
6.910
7.180
3,009,345
+0.58(+8.79%)
Feb 03, 2021
6.600
6.850
6.520
6.600
371,980
+0.00(+0.00%)
Feb 02, 2021
6.280
6.710
6.020
6.600
467,361
+0.45(+7.32%)
Feb 01, 2021
6.100
6.200
5.950
6.150
106,966
+0.17(+2.84%)
Jan 29, 2021
6.200
6.300
5.750
5.980
225,600
-0.15(-2.45%)
Jan 28, 2021
5.990
6.180
5.902
6.130
211,839
+0.24(+4.07%)
Jan 27, 2021
6.510
6.750
5.810
5.890
513,304
-0.90(-13.25%)
Jan 26, 2021
6.520
6.810
6.410
6.790
229,322
+0.26(+3.98%)
Jan 25, 2021
6.520
6.740
6.270
6.530
345,941
+0.20(+3.16%)
Jan 22, 2021
6.000
6.360
5.950
6.330
216,900
+0.30(+4.98%)
Jan 21, 2021
6.110
6.180
5.910
6.030
135,025
-0.03(-0.50%)
Jan 20, 2021
6.150
6.280
5.910
6.060
214,648
-0.12(-1.94%)
Jan 19, 2021
6.080
6.300
5.850
6.180
180,839
+0.25(+4.22%)
Jan 15, 2021
6.130
6.180
5.870
5.930
125,000
-0.19(-3.10%)
Jan 14, 2021
5.830
6.240
5.810
6.120
169,784
+0.33(+5.70%)
Jan 13, 2021
6.130
6.200
5.750
5.790
192,459
-0.28(-4.61%)
Jan 12, 2021
6.400
6.520
6.000
6.070
2,446,816
-0.34(-5.30%)
Jan 11, 2021
5.710
7.200
5.670
6.410
1,194,662
+0.63(+10.90%)
Jan 08, 2021
5.680
5.890
5.640
5.780
183,800
+0.10(+1.76%)
Jan 07, 2021
5.600
5.700
5.570
5.680
151,531
+0.13(+2.34%)
Jan 06, 2021
5.420
5.620
5.420
5.550
183,267
+0.05(+0.91%)
Jan 05, 2021
5.300
5.530
5.240
5.500
94,635
+0.18(+3.38%)
Jan 04, 2021
5.180
5.380
4.990
5.320
91,630
+0.15(+2.90%)
Dec 31, 2020
5.170
5.170
5.170
180,082
+0.04(+0.78%)
Dec 30, 2020
5.270
5.340
5.080
5.130
180,082
-0.10(-1.91%)
Dec 29, 2020
5.370
5.370
5.155
5.230
521,203
-0.13(-2.43%)
Dec 28, 2020
5.500
5.550
5.330
5.360
174,404
-0.15(-2.72%)
Dec 24, 2020
5.560
5.560
5.420
5.510
58,500
+0.01(+0.18%)
Dec 23, 2020
5.590
5.590
5.430
5.500
149,552
-0.01(-0.18%)
Dec 22, 2020
5.420
5.540
5.380
5.510
203,290
+0.11(+2.04%)
Dec 21, 2020
5.420
5.440
5.260
5.400
250,885
-0.09(-1.64%)
Dec 18, 2020
5.470
5.600
5.300
5.490
2,361,000
+0.04(+0.73%)
Dec 17, 2020
5.340
5.450
5.260
5.450
323,675
+0.15(+2.83%)
Dec 16, 2020
5.250
5.490
5.190
5.300
200,701
+0.04(+0.76%)
Dec 15, 2020
5.000
5.270
4.913
5.260
251,786
+0.28(+5.62%)
Dec 14, 2020
4.980
5.200
4.920
4.980
213,785
+0.06(+1.22%)
Dec 11, 2020
5.000
5.050
4.870
4.920
85,900
-0.04(-0.81%)
Dec 10, 2020
4.940
5.000
4.810
4.960
272,858
+0.05(+1.02%)
Dec 09, 2020
5.080
5.100
4.850
4.910
192,107
-0.16(-3.16%)
Dec 08, 2020
5.090
5.240
5.000
5.070
412,532
+0.07(+1.40%)
Dec 07, 2020
5.150
5.210
4.980
5.000
491,607
-0.10(-1.96%)
Dec 04, 2020
5.400
5.470
5.000
5.100
964,200
-0.31(-5.73%)
Dec 03, 2020
5.580
5.600
5.380
5.410
90,285
-0.17(-3.05%)
Dec 02, 2020
5.440
5.630
5.320
5.580
82,753
+0.09(+1.64%)
Dec 01, 2020
5.610
5.671
5.441
5.490
118,827
-0.05(-0.90%)
Nov 30, 2020
5.700
5.766
5.470
5.540
101,879
-0.03(-0.54%)
Nov 27, 2020
5.300
5.600
5.300
5.570
156,300
+0.37(+7.12%)
Nov 25, 2020
5.200
5.250
5.050
5.200
196,000
-0.06(-1.14%)
Nov 24, 2020
5.320
5.395
5.220
5.260
85,829
-0.01(-0.19%)
Nov 23, 2020
5.290
5.465
5.250
5.270
136,705
-0.16(-2.95%)
Nov 20, 2020
5.300
5.450
5.226
5.430
119,800
+0.14(+2.65%)
Nov 19, 2020
5.200
5.310
5.130
5.290
194,733
+0.14(+2.72%)
Nov 18, 2020
5.200
5.350
5.120
5.150
154,199
-0.02(-0.39%)
Nov 17, 2020
5.050
5.200
5.000
5.170
163,384
+0.15(+2.99%)
Nov 16, 2020
5.140
5.190
4.960
5.020
143,005
-0.12(-2.33%)
Nov 13, 2020
5.120
5.280
4.976
5.140
204,100
-0.04(-0.77%)
Nov 12, 2020
5.130
5.300
5.010
5.180
148,064
+0.03(+0.58%)
Nov 11, 2020
5.050
5.170
4.950
5.150
174,779
+0.17(+3.41%)
Nov 10, 2020
5.120
5.170
4.940
4.980
139,442
-0.11(-2.16%)
Nov 09, 2020
5.010
5.160
4.800
5.090
373,941
+0.25(+5.17%)
Nov 06, 2020
5.450
5.580
4.790
4.840
485,300
-0.66(-12.00%)
Nov 05, 2020
5.700
5.750
4.980
5.500
434,187
-0.06(-1.08%)
Nov 04, 2020
4.830
5.820
4.750
5.560
2,602,166
+0.80(+16.81%)
Nov 03, 2020
4.710
4.770
4.580
4.760
185,396
+0.18(+3.93%)
Nov 02, 2020
4.840
4.920
4.420
4.580
262,686
-0.24(-4.98%)
Oct 30, 2020
4.780
4.880
4.660
4.820
556,700
+0.06(+1.26%)
Oct 29, 2020
4.680
4.840
4.630
4.760
174,084
+0.08(+1.71%)
Oct 28, 2020
4.860
4.860
4.580
4.680
92,470
-0.26(-5.26%)
Oct 27, 2020
4.850
4.950
4.740
4.940
131,398
+0.09(+1.86%)
Oct 26, 2020
4.990
5.000
4.680
4.850
149,689
-0.14(-2.81%)
Oct 23, 2020
4.800
4.990
4.680
4.990
221,500
+0.22(+4.61%)
Oct 22, 2020
4.440
4.840
4.440
4.770
234,814
+0.30(+6.71%)
Oct 21, 2020
4.660
4.770
4.440
4.470
175,884
-0.18(-3.87%)
Oct 20, 2020
4.810
4.879
4.520
4.650
278,554
-0.12(-2.52%)
Oct 19, 2020
4.950
4.950
4.750
4.770
211,648
-0.11(-2.25%)
Oct 16, 2020
4.810
4.975
4.760
4.880
111,200
+0.06(+1.24%)
Oct 15, 2020
4.910
4.950
4.760
4.820
201,393
-0.14(-2.82%)
Oct 14, 2020
5.000
5.010
4.830
4.960
305,790
-0.03(-0.60%)
Oct 13, 2020
4.980
5.070
4.800
4.990
657,356
-0.03(-0.60%)
Oct 12, 2020
5.200
5.210
4.990
5.020
307,788
-0.11(-2.14%)
Oct 09, 2020
5.070
5.170
4.950
5.130
265,100
+0.10(+1.99%)
Oct 08, 2020
5.010
5.090
4.970
5.030
124,567
+0.05(+1.00%)
Oct 07, 2020
4.940
5.040
4.820
4.980
232,421
+0.04(+0.81%)
Oct 06, 2020
5.020
5.110
4.890
4.940
316,214
-0.08(-1.59%)
Oct 05, 2020
4.830
5.100
4.770
5.020
382,311
+0.17(+3.51%)
Oct 02, 2020
4.730
4.885
4.650
4.850
270,100
+0.00(+0.00%)
Oct 01, 2020
4.960
4.960
4.790
4.850
238,138
-0.03(-0.61%)
Sep 30, 2020
4.810
4.960
4.810
4.880
381,571
+0.07(+1.46%)
Sep 29, 2020
4.690
4.925
4.620
4.810
500,779
+0.03(+0.63%)
Sep 28, 2020
4.800
4.850
4.590
4.780
414,987
-0.00(-0.10%)
Sep 25, 2020
4.950
4.990
4.700
4.785
690,700
-0.06(-1.34%)
Sep 24, 2020
4.800
5.200
4.800
4.850
1,972,635
+0.05(+1.04%)
Sep 23, 2020
5.150
5.650
4.800
4.800
5,727,149
-3.92(-44.95%)
Sep 22, 2020
8.980
9.020
8.645
8.720
126,201
-0.17(-1.91%)
Sep 21, 2020
8.960
8.970
8.545
8.890
355,437
-0.09(-1.00%)
Sep 18, 2020
8.980
8.990
8.735
8.980
220,100
+0.03(+0.34%)
Sep 17, 2020
8.770
8.980
8.720
8.950
164,065
+0.11(+1.24%)
Sep 16, 2020
9.060
9.200
8.700
8.840
232,938
-0.22(-2.43%)
Sep 15, 2020
8.900
9.200
8.790
9.060
317,843
+0.27(+3.07%)
Sep 14, 2020
7.900
8.900
7.880
8.790
409,456
+1.00(+12.84%)
Sep 11, 2020
7.840
7.940
7.680
7.790
145,300
+0.03(+0.39%)
Sep 10, 2020
7.870
8.000
7.700
7.760
195,173
-0.12(-1.52%)
Sep 09, 2020
7.590
7.960
7.570
7.880
263,023
+0.33(+4.37%)
Sep 08, 2020
7.160
7.630
6.910
7.550
411,927
+0.26(+3.57%)
Sep 04, 2020
7.600
7.700
7.230
7.290
278,100
-0.42(-5.45%)
Sep 03, 2020
7.710
7.900
7.560
7.710
219,097
-0.04(-0.52%)
Sep 02, 2020
7.710
7.820
7.360
7.750
211,994
+0.01(+0.13%)
Sep 01, 2020
7.790
7.800
7.540
7.740
255,679
-0.02(-0.26%)
Aug 31, 2020
7.490
7.760
7.340
7.760
163,067
+0.30(+4.02%)
Aug 28, 2020
7.540
7.540
7.070
7.460
164,300
-0.06(-0.80%)
Aug 27, 2020
7.600
7.692
7.210
7.520
219,326
-0.02(-0.27%)
Aug 26, 2020
7.650
7.950
7.480
7.540
291,969
-0.11(-1.44%)
Aug 25, 2020
7.530
7.740
7.360
7.650
201,321
+0.13(+1.73%)
Aug 24, 2020
7.810
7.840
7.330
7.520
188,489
-0.17(-2.21%)
Aug 21, 2020
7.250
8.340
7.180
7.690
859,800
+0.57(+8.01%)
Aug 20, 2020
6.930
7.180
6.910
7.120
166,222
+0.17(+2.45%)
Aug 19, 2020
7.020
7.190
6.920
6.950
158,352
-0.05(-0.71%)
Aug 18, 2020
7.140
7.140
6.840
7.000
180,543
-0.09(-1.27%)
Aug 17, 2020
6.900
7.210
6.830
7.090
191,921
+0.23(+3.35%)
Aug 14, 2020
6.950
6.950
6.710
6.860
261,900
-0.10(-1.44%)
Aug 13, 2020
6.650
6.980
6.550
6.960
471,627
+0.29(+4.35%)
Aug 12, 2020
6.630
6.780
6.530
6.670
361,738
+0.03(+0.45%)
Aug 11, 2020
6.600
6.830
6.420
6.640
428,810
-0.06(-0.90%)
Aug 10, 2020
6.710
6.880
6.580
6.700
366,823
-0.02(-0.30%)
Aug 07, 2020
6.600
6.840
6.550
6.720
355,600
+0.12(+1.82%)
Aug 06, 2020
6.660
6.850
6.470
6.600
341,273
+0.03(+0.46%)
Aug 05, 2020
7.050
7.080
6.520
6.570
467,259
-0.48(-6.81%)
Aug 04, 2020
6.990
7.110
6.860
7.050
243,504
+0.03(+0.43%)
Aug 03, 2020
6.720
7.100
6.600
7.020
480,646
+0.49(+7.50%)
Jul 31, 2020
6.900
6.960
6.520
6.530
911,400
-0.48(-6.85%)
Jul 30, 2020
6.800
7.140
6.610
7.010
592,969
+0.38(+5.73%)
Jul 29, 2020
7.010
7.050
6.610
6.630
843,706
-0.59(-8.17%)
Jul 28, 2020
7.360
7.470
7.010
7.220
340,222
-0.14(-1.90%)
Jul 27, 2020
6.930
7.420
6.820
7.360
449,046
+0.46(+6.67%)
Jul 24, 2020
6.670
7.080
6.550
6.900
420,800
+0.24(+3.60%)
Jul 23, 2020
6.980
7.240
6.640
6.660
458,993
-0.25(-3.62%)
Jul 22, 2020
7.120
7.350
6.840
6.910
569,862
-0.29(-4.03%)
Jul 21, 2020
7.530
7.860
7.150
7.200
400,987
-0.24(-3.23%)
Jul 20, 2020
8.070
8.260
7.260
7.440
1,118,253
-0.84(-10.14%)
Jul 17, 2020
8.540
8.940
8.050
8.280
2,106,600
-0.27(-3.16%)
Jul 16, 2020
10.82
13.00
8.220
8.550
44,854,076
+1.36(+18.92%)
Jul 15, 2020
7.170
7.220
7.040
7.190
31,045
+0.06(+0.84%)
Jul 14, 2020
6.820
7.200
6.820
7.130
50,803
+0.27(+3.94%)
Jul 13, 2020
7.000
7.120
6.810
6.860
62,882
-0.23(-3.24%)
Jul 10, 2020
7.300
7.300
7.050
7.090
29,700
-0.20(-2.74%)
Jul 09, 2020
7.290
7.480
7.240
7.290
103,915
+0.02(+0.28%)
Jul 08, 2020
7.380
7.480
7.230
7.270
97,592
-0.01(-0.14%)
Jul 07, 2020
6.900
7.280
6.900
7.280
63,813
+0.41(+5.97%)
Jul 06, 2020
7.000
7.070
6.770
6.870
67,209
-0.19(-2.69%)
Jul 02, 2020
6.800
7.090
6.770
7.060
41,800
+0.21(+3.07%)
Jul 01, 2020
6.710
6.880
6.590
6.850
52,321
+0.12(+1.78%)
Jun 30, 2020
6.750
6.910
6.630
6.730
31,004
-0.02(-0.30%)
Jun 29, 2020
6.670
7.000
6.540
6.750
86,767
+0.00(+0.00%)
Jun 26, 2020
6.810
6.810
6.610
6.750
62,900
-0.06(-0.88%)
Jun 25, 2020
6.790
6.950
6.700
6.810
27,857
+0.03(+0.44%)
Jun 24, 2020
6.940
6.950
6.660
6.780
80,091
-0.35(-4.91%)
Jun 23, 2020
7.220
7.330
7.090
7.130
76,489
+0.00(+0.00%)
Jun 22, 2020
7.300
7.300
7.060
7.130
85,224
-0.05(-0.70%)
Jun 19, 2020
7.100
7.325
6.950
7.180
126,000
+0.13(+1.84%)
Jun 18, 2020
6.940
7.090
6.910
7.050
57,785
+0.10(+1.44%)
Jun 17, 2020
6.760
6.990
6.760
6.950
50,820
+0.09(+1.31%)
Jun 16, 2020
6.890
7.000
6.700
6.860
87,115
+0.02(+0.29%)
Jun 15, 2020
6.900
6.980
6.750
6.840
73,833
-0.09(-1.30%)
Jun 12, 2020
6.980
7.050
6.720
6.930
72,200
+0.18(+2.67%)
Jun 11, 2020
6.710
6.810
6.570
6.750
131,528
-0.09(-1.32%)
Jun 10, 2020
6.880
6.980
6.730
6.840
83,051
+0.03(+0.44%)
Jun 09, 2020
6.920
6.941
6.660
6.810
88,952
-0.07(-1.02%)
Jun 08, 2020
6.670
7.080
6.600
6.880
125,954
+0.31(+4.72%)
Jun 05, 2020
6.640
6.840
6.520
6.570
111,900
-0.06(-0.90%)
Jun 04, 2020
6.750
6.970
6.630
6.630
78,037
-0.10(-1.49%)
Jun 03, 2020
7.160
7.283
6.730
6.730
78,757
-0.29(-4.13%)
Jun 02, 2020
7.350
7.400
6.910
7.020
132,313
-0.37(-5.01%)
Jun 01, 2020
7.600
7.730
7.380
7.390
71,487
-0.35(-4.52%)
May 29, 2020
7.650
7.750
7.560
7.740
120,100
+0.11(+1.44%)
May 28, 2020
7.800
7.850
7.570
7.630
59,617
-0.08(-1.04%)
May 27, 2020
7.500
7.730
7.490
7.710
52,314
+0.19(+2.53%)
May 26, 2020
7.400
7.640
7.380
7.520
121,382
+0.07(+0.94%)
May 22, 2020
7.420
7.592
7.340
7.450
25,100
+0.03(+0.40%)
May 21, 2020
7.470
7.510
7.271
7.420
35,781
-0.01(-0.13%)
May 20, 2020
7.390
7.650
7.330
7.430
41,277
+0.14(+1.92%)
May 19, 2020
7.450
7.480
7.170
7.290
81,433
-0.13(-1.75%)
May 18, 2020
7.560
7.645
7.280
7.420
114,253
-0.03(-0.40%)
May 15, 2020
7.210
7.450
7.080
7.450
132,900
+0.34(+4.78%)
May 14, 2020
7.670
7.750
7.020
7.110
146,218
-0.64(-8.26%)
May 13, 2020
8.360
8.360
7.710
7.750
122,295
-0.55(-6.63%)
May 12, 2020
7.970
8.440
7.890
8.300
167,319
+0.41(+5.20%)
May 11, 2020
7.790
8.050
7.750
7.890
126,211
+0.15(+1.94%)
May 08, 2020
7.590
7.870
7.390
7.740
51,600
+0.24(+3.20%)
May 07, 2020
7.760
7.800
7.450
7.500
76,625
-0.08(-1.06%)
May 06, 2020
7.600
7.760
7.390
7.580
57,434
-0.17(-2.19%)
May 05, 2020
7.620
7.860
7.220
7.750
92,921
+0.27(+3.61%)
May 04, 2020
6.920
7.540
6.858
7.480
74,052
+0.66(+9.68%)
May 01, 2020
6.970
6.970
6.390
6.820
60,900
-0.29(-4.08%)
Apr 30, 2020
7.270
7.510
7.090
7.110
79,447
-0.24(-3.27%)
Apr 29, 2020
7.310
7.525
7.200
7.350
109,810
+0.15(+2.08%)
Apr 28, 2020
7.690
7.690
7.130
7.200
113,413
-0.54(-6.98%)
Apr 27, 2020
8.000
8.180
7.650
7.740
79,179
-0.16(-2.03%)
Apr 24, 2020
7.520
8.150
7.464
7.900
123,700
+0.28(+3.67%)
Apr 23, 2020
7.670
7.990
7.570
7.620
69,231
+0.09(+1.20%)
Apr 22, 2020
7.700
7.700
7.470
7.530
79,669
-0.05(-0.66%)
Apr 21, 2020
7.530
7.760
7.309
7.580
67,070
-0.04(-0.52%)
Apr 20, 2020
7.590
8.070
7.080
7.620
95,772
-0.23(-2.93%)
Apr 17, 2020
7.800
7.890
7.530
7.850
109,100
+0.21(+2.75%)
Apr 16, 2020
7.250
7.690
7.170
7.640
76,508
+0.40(+5.52%)
Apr 15, 2020
7.290
7.360
6.950
7.240
66,456
-0.27(-3.60%)
Apr 14, 2020
7.250
7.660
7.240
7.510
107,199
+0.32(+4.45%)
Apr 13, 2020
6.960
7.220
6.780
7.190
101,870
+0.21(+3.01%)
Apr 09, 2020
6.730
7.080
6.643
6.980
101,700
-0.02(-0.29%)
Apr 08, 2020
6.820
7.130
6.670
7.000
124,822
+0.19(+2.79%)
Apr 07, 2020
7.290
7.350
6.760
6.810
309,696
-0.43(-5.94%)
Apr 06, 2020
7.520
7.690
6.860
7.240
175,615
-0.27(-3.60%)
Apr 03, 2020
7.520
7.968
7.120
7.510
128,900
-0.07(-0.92%)
Apr 02, 2020
7.080
7.700
6.820
7.580
187,439
+0.43(+6.01%)
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.