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
Casi Pharmaceuticals Inc
(NQ:
CASI
)
3.300
+0.055 (+1.69%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 17, 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 28, 2024
2.950
3.720
2.950
3.610
127,150
+0.61(+20.33%)
Mar 27, 2024
2.970
3.176
2.970
3.000
161,122
+0.00(+0.00%)
Mar 26, 2024
2.950
3.090
2.920
3.000
151,003
+0.01(+0.33%)
Mar 25, 2024
2.990
3.080
2.960
2.990
34,201
-0.07(-2.29%)
Mar 22, 2024
3.090
3.090
3.040
3.060
20,847
+0.01(+0.33%)
Mar 21, 2024
3.070
3.159
2.990
3.050
22,503
-0.06(-1.93%)
Mar 20, 2024
3.220
3.300
3.000
3.110
39,195
+0.03(+0.97%)
Mar 19, 2024
2.970
3.190
2.970
3.080
62,627
+0.05(+1.65%)
Mar 18, 2024
3.140
3.249
2.930
3.030
66,082
-0.15(-4.72%)
Mar 15, 2024
3.520
3.692
3.140
3.180
249,621
-0.31(-8.88%)
Mar 14, 2024
3.800
3.820
3.449
3.490
60,087
-0.32(-8.40%)
Mar 13, 2024
4.130
4.140
3.810
3.810
48,146
-0.29(-7.07%)
Mar 12, 2024
4.560
4.580
4.020
4.100
57,615
-0.53(-11.45%)
Mar 11, 2024
4.740
4.780
4.430
4.630
87,250
-0.24(-4.93%)
Mar 08, 2024
5.170
5.245
4.660
4.870
125,917
-0.77(-13.73%)
Mar 07, 2024
5.430
5.772
5.250
5.645
84,173
-0.25(-4.16%)
Mar 06, 2024
5.370
6.000
5.150
5.890
160,906
+0.23(+4.06%)
Mar 05, 2024
6.200
6.860
4.640
5.660
9,780,397
+0.58(+11.31%)
Mar 04, 2024
5.340
5.590
5.000
5.085
25,103
-0.42(-7.71%)
Mar 01, 2024
5.490
5.700
5.350
5.510
5,977
-0.08(-1.43%)
Feb 29, 2024
5.750
5.750
5.343
5.590
4,964
-0.10(-1.76%)
Feb 28, 2024
5.890
5.890
5.566
5.690
7,534
+0.21(+3.83%)
Feb 27, 2024
5.300
5.480
5.300
5.480
7,868
+0.04(+0.74%)
Feb 26, 2024
5.440
5.475
5.400
5.440
7,454
-0.11(-1.98%)
Feb 23, 2024
5.550
5.550
5.390
5.550
7,386
+0.07(+1.28%)
Feb 22, 2024
5.540
5.540
5.396
5.480
9,769
-0.07(-1.26%)
Feb 21, 2024
5.630
5.700
5.500
5.550
13,756
-0.05(-0.89%)
Feb 20, 2024
5.760
5.832
5.270
5.600
9,490
-0.20(-3.45%)
Feb 16, 2024
5.800
6.012
5.800
5.800
14,599
-0.17(-2.85%)
Feb 15, 2024
6.060
6.189
5.810
5.970
14,436
-0.05(-0.83%)
Feb 14, 2024
6.100
6.230
5.790
6.020
25,868
-0.05(-0.82%)
Feb 13, 2024
6.000
6.448
6.000
6.070
6,611
-0.05(-0.82%)
Feb 12, 2024
6.170
6.570
6.050
6.120
35,814
-0.12(-1.92%)
Feb 09, 2024
6.210
6.305
6.040
6.240
5,470
-0.02(-0.32%)
Feb 08, 2024
6.170
6.300
6.040
6.260
5,019
+0.08(+1.29%)
Feb 07, 2024
6.340
6.350
6.160
6.180
7,883
-0.27(-4.19%)
Feb 06, 2024
6.430
6.450
6.100
6.450
4,740
+0.05(+0.78%)
Feb 05, 2024
6.250
6.480
6.040
6.400
11,435
+0.11(+1.75%)
Feb 02, 2024
6.440
6.440
6.000
6.290
20,356
-0.29(-4.41%)
Feb 01, 2024
7.150
7.190
6.190
6.580
52,284
-0.28(-4.08%)
Jan 31, 2024
6.610
6.864
6.550
6.860
16,716
+0.31(+4.73%)
Jan 30, 2024
6.410
6.982
6.170
6.550
22,854
-0.06(-0.91%)
Jan 29, 2024
6.870
7.210
6.550
6.610
20,932
-0.39(-5.57%)
Jan 26, 2024
7.830
8.190
6.840
7.000
65,868
-0.85(-10.83%)
Jan 25, 2024
6.400
7.930
6.100
7.850
201,769
+1.75(+28.69%)
Jan 24, 2024
5.510
7.050
5.270
6.100
139,864
+0.68(+12.55%)
Jan 23, 2024
5.260
5.500
5.060
5.420
23,090
+0.41(+8.18%)
Jan 22, 2024
4.660
5.520
4.610
5.010
60,622
+0.24(+5.03%)
Jan 19, 2024
4.900
5.275
4.630
4.770
55,745
-0.27(-5.36%)
Jan 18, 2024
4.900
5.670
4.792
5.040
54,928
+0.09(+1.82%)
Jan 17, 2024
5.310
5.483
4.790
4.950
41,765
-0.44(-8.16%)
Jan 16, 2024
5.760
5.920
5.270
5.390
51,500
-0.69(-11.35%)
Jan 12, 2024
6.170
6.290
6.030
6.080
20,565
-0.07(-1.14%)
Jan 11, 2024
6.200
6.386
6.000
6.150
22,990
-0.11(-1.76%)
Jan 10, 2024
6.440
6.660
6.250
6.260
19,013
-0.24(-3.69%)
Jan 09, 2024
6.190
6.500
6.130
6.500
17,613
+0.32(+5.18%)
Jan 08, 2024
6.530
6.730
6.000
6.180
72,612
-0.48(-7.21%)
Jan 05, 2024
6.850
6.965
6.310
6.660
24,712
-0.19(-2.77%)
Jan 04, 2024
6.550
7.000
6.550
6.850
20,089
+0.27(+4.10%)
Jan 03, 2024
6.940
7.096
6.510
6.580
25,969
-0.64(-8.86%)
Jan 02, 2024
7.050
7.270
6.810
7.220
20,878
+0.06(+0.84%)
Dec 29, 2023
7.270
7.500
6.835
7.160
76,100
-0.03(-0.42%)
Dec 28, 2023
6.260
7.190
6.100
7.190
85,060
+0.84(+13.23%)
Dec 27, 2023
6.530
6.690
6.000
6.350
53,093
-0.34(-5.08%)
Dec 26, 2023
6.580
6.790
6.358
6.690
22,947
+0.30(+4.69%)
Dec 22, 2023
6.700
6.900
6.310
6.390
34,054
-0.31(-4.63%)
Dec 21, 2023
6.600
6.890
6.510
6.700
22,725
+0.21(+3.24%)
Dec 20, 2023
7.350
7.350
6.370
6.490
79,296
-0.80(-10.97%)
Dec 19, 2023
6.810
7.775
6.771
7.290
71,815
+0.53(+7.84%)
Dec 18, 2023
6.120
6.860
6.120
6.760
50,996
+0.63(+10.28%)
Dec 15, 2023
6.950
7.100
5.630
6.130
113,449
-0.72(-10.51%)
Dec 14, 2023
7.030
7.411
6.550
6.850
76,199
-0.17(-2.42%)
Dec 13, 2023
7.710
7.790
7.000
7.020
59,023
-0.47(-6.28%)
Dec 12, 2023
7.590
8.480
7.050
7.490
143,219
+0.27(+3.74%)
Dec 11, 2023
6.670
7.420
6.670
7.220
31,170
+0.18(+2.56%)
Dec 08, 2023
7.510
8.360
6.100
7.040
268,287
-0.46(-6.13%)
Dec 07, 2023
6.740
7.640
6.565
7.500
154,643
+0.84(+12.61%)
Dec 06, 2023
6.030
6.735
5.950
6.660
143,022
+0.70(+11.74%)
Dec 05, 2023
5.930
5.980
5.630
5.960
42,997
+0.04(+0.68%)
Dec 04, 2023
5.600
5.920
5.405
5.920
32,782
+0.33(+5.90%)
Dec 01, 2023
5.560
5.680
5.380
5.590
22,379
+0.00(+0.00%)
Nov 30, 2023
4.990
5.700
4.830
5.590
34,062
+0.46(+8.97%)
Nov 29, 2023
4.910
5.190
4.860
5.130
26,070
+0.23(+4.69%)
Nov 28, 2023
5.390
5.491
4.880
4.900
47,382
-0.30(-5.77%)
Nov 27, 2023
5.070
5.460
5.060
5.200
63,330
-0.65(-11.11%)
Nov 24, 2023
5.440
5.850
5.367
5.850
12,837
+0.25(+4.46%)
Nov 22, 2023
5.670
5.940
5.320
5.600
57,464
-0.10(-1.75%)
Nov 21, 2023
5.200
5.790
5.119
5.700
43,560
+0.50(+9.62%)
Nov 20, 2023
4.510
5.200
4.500
5.200
34,738
+0.60(+13.04%)
Nov 17, 2023
4.400
4.740
4.400
4.600
92,085
+0.13(+2.91%)
Nov 16, 2023
4.500
4.510
4.362
4.470
26,875
+0.12(+2.76%)
Nov 15, 2023
4.500
4.500
4.330
4.350
22,712
-0.15(-3.33%)
Nov 14, 2023
3.790
4.510
3.620
4.500
42,069
+0.05(+1.12%)
Nov 13, 2023
4.450
4.510
4.300
4.450
16,312
+0.05(+1.14%)
Nov 10, 2023
4.620
4.640
4.327
4.400
33,839
-0.03(-0.68%)
Nov 09, 2023
4.000
4.710
3.930
4.430
32,955
+0.33(+8.05%)
Nov 08, 2023
4.140
4.350
3.790
4.100
19,218
-0.04(-0.97%)
Nov 07, 2023
4.220
4.220
4.020
4.140
26,742
-0.16(-3.72%)
Nov 06, 2023
4.520
4.650
4.030
4.300
41,930
-0.45(-9.47%)
Nov 03, 2023
4.830
4.990
4.660
4.750
66,910
-0.11(-2.26%)
Nov 02, 2023
4.570
4.950
4.260
4.860
117,264
+0.14(+2.97%)
Nov 01, 2023
4.150
4.815
3.939
4.720
130,554
+0.80(+20.41%)
Oct 31, 2023
3.540
4.200
3.503
3.920
109,057
+0.31(+8.59%)
Oct 30, 2023
3.520
3.652
3.290
3.610
40,014
-0.04(-1.10%)
Oct 27, 2023
3.300
3.680
3.250
3.650
40,872
+0.33(+9.94%)
Oct 26, 2023
3.230
3.350
3.050
3.320
5,699
-0.01(-0.30%)
Oct 25, 2023
3.350
3.490
3.140
3.330
8,379
-0.02(-0.60%)
Oct 24, 2023
3.220
3.350
3.040
3.350
30,746
+0.23(+7.37%)
Oct 23, 2023
3.140
3.370
3.030
3.120
19,871
-0.02(-0.64%)
Oct 20, 2023
3.640
3.640
3.140
3.140
34,050
-0.46(-12.78%)
Oct 19, 2023
2.990
3.620
2.670
3.600
156,865
+0.76(+26.85%)
Oct 18, 2023
2.570
3.000
2.570
2.838
50,573
+0.17(+6.29%)
Oct 17, 2023
2.720
2.720
2.510
2.670
1,810
-0.03(-1.11%)
Oct 16, 2023
2.590
2.780
2.450
2.700
25,812
+0.08(+3.05%)
Oct 13, 2023
2.780
2.780
2.620
2.620
4,239
-0.27(-9.34%)
Oct 12, 2023
3.140
3.140
2.720
2.890
8,610
-0.26(-8.25%)
Oct 11, 2023
2.870
3.200
2.680
3.150
25,973
+0.10(+3.28%)
Oct 10, 2023
3.040
3.280
2.500
3.050
115,829
+0.08(+2.69%)
Oct 09, 2023
2.820
3.050
2.810
2.970
40,296
+0.26(+9.59%)
Oct 06, 2023
2.740
3.000
2.710
2.710
95,163
-0.09(-3.21%)
Oct 05, 2023
2.710
2.800
2.660
2.800
17,398
+0.18(+7.07%)
Oct 04, 2023
2.790
2.790
2.590
2.615
7,091
-0.13(-4.87%)
Oct 03, 2023
2.620
2.789
2.600
2.749
42,359
+0.19(+7.38%)
Oct 02, 2023
2.560
2.630
2.560
2.560
8,758
+0.00(+0.00%)
Sep 29, 2023
2.390
2.580
2.390
2.560
21,476
+0.22(+9.40%)
Sep 28, 2023
2.360
2.420
2.220
2.340
7,981
+0.04(+1.74%)
Sep 27, 2023
2.130
2.365
2.076
2.300
62,965
+0.17(+7.98%)
Sep 26, 2023
2.030
2.150
2.030
2.130
8,564
+0.13(+6.50%)
Sep 25, 2023
1.920
2.000
1.957
2.000
9,529
-0.15(-6.98%)
Sep 22, 2023
2.010
2.190
2.000
2.150
23,197
+0.15(+7.50%)
Sep 21, 2023
2.140
2.140
1.900
2.000
20,245
-0.04(-1.96%)
Sep 20, 2023
2.040
2.110
2.030
2.040
9,405
-0.02(-0.97%)
Sep 19, 2023
2.060
2.085
2.060
2.060
22,309
-0.06(-2.83%)
Sep 18, 2023
2.180
2.180
2.110
2.120
2,637
+0.01(+0.47%)
Sep 15, 2023
2.090
2.110
2.080
2.110
5,354
+0.03(+1.44%)
Sep 14, 2023
2.090
2.110
2.080
2.080
2,470
-0.02(-0.95%)
Sep 13, 2023
2.140
2.183
2.100
2.100
8,149
-0.06(-2.78%)
Sep 12, 2023
2.140
2.170
2.140
2.160
3,585
-0.02(-0.92%)
Sep 11, 2023
2.150
2.200
2.150
2.180
9,419
+0.01(+0.51%)
Sep 08, 2023
2.150
2.169
2.060
2.169
1,368
+0.03(+1.35%)
Sep 07, 2023
2.160
2.190
2.110
2.140
5,721
-0.03(-1.26%)
Sep 06, 2023
2.220
2.230
2.150
2.167
7,280
-0.09(-4.10%)
Sep 05, 2023
2.200
2.340
2.170
2.260
5,274
+0.10(+4.63%)
Sep 01, 2023
2.210
2.343
2.160
2.160
3,072
-0.16(-6.90%)
Aug 31, 2023
2.220
2.440
2.180
2.320
17,610
+0.05(+2.20%)
Aug 30, 2023
2.400
2.400
2.270
2.270
2,115
-0.08(-3.40%)
Aug 29, 2023
2.350
2.450
2.280
2.350
10,022
-0.04(-1.67%)
Aug 28, 2023
2.390
2.390
2.390
2.390
916
-0.02(-0.83%)
Aug 25, 2023
2.335
2.490
2.335
2.410
3,411
-0.08(-3.21%)
Aug 24, 2023
2.330
2.550
2.320
2.490
7,682
+0.09(+3.75%)
Aug 23, 2023
2.390
2.400
2.390
2.400
2,146
-0.02(-0.83%)
Aug 22, 2023
2.270
2.420
2.240
2.420
14,858
+0.17(+7.56%)
Aug 21, 2023
2.340
2.350
2.250
2.250
2,715
-0.07(-3.02%)
Aug 18, 2023
2.549
2.549
2.290
2.320
6,431
-0.08(-3.23%)
Aug 17, 2023
2.244
2.397
2.240
2.397
2,593
+0.05(+2.02%)
Aug 16, 2023
2.250
2.450
2.249
2.350
11,491
+0.13(+5.86%)
Aug 15, 2023
2.170
2.260
2.170
2.220
5,431
+0.02(+0.91%)
Aug 14, 2023
2.350
2.350
2.200
2.200
4,078
-0.13(-5.58%)
Aug 11, 2023
2.300
2.330
2.270
2.330
3,364
+0.08(+3.56%)
Aug 10, 2023
2.260
2.400
2.250
2.250
6,503
-0.10(-4.26%)
Aug 09, 2023
2.350
2.385
2.350
2.350
2,922
-0.05(-2.08%)
Aug 08, 2023
2.355
2.420
2.355
2.400
996
+0.10(+4.35%)
Aug 07, 2023
2.320
2.510
2.243
2.300
38,098
-0.04(-1.71%)
Aug 04, 2023
2.550
2.729
2.340
2.340
12,885
-0.17(-6.77%)
Aug 03, 2023
2.500
2.790
2.480
2.510
60,328
+0.01(+0.40%)
Aug 02, 2023
2.480
2.510
2.365
2.500
18,310
+0.02(+0.81%)
Aug 01, 2023
2.480
2.520
2.415
2.480
6,689
+0.07(+2.90%)
Jul 31, 2023
2.358
2.470
2.358
2.410
1,379
-0.06(-2.43%)
Jul 28, 2023
2.470
2.480
2.280
2.470
22,662
+0.06(+2.49%)
Jul 27, 2023
2.470
2.590
2.400
2.410
11,454
-0.04(-1.63%)
Jul 26, 2023
2.540
2.540
2.450
2.450
7,368
-0.10(-3.92%)
Jul 25, 2023
2.540
2.600
2.405
2.550
4,006
-0.05(-1.92%)
Jul 24, 2023
2.420
2.600
2.342
2.600
15,075
+0.16(+6.56%)
Jul 21, 2023
2.490
2.490
2.440
2.440
7,032
-0.07(-2.79%)
Jul 20, 2023
2.680
2.680
2.510
2.510
7,792
-0.17(-6.34%)
Jul 19, 2023
2.650
2.680
2.647
2.680
2,099
+0.05(+1.90%)
Jul 18, 2023
2.770
2.770
2.620
2.630
7,613
-0.02(-0.75%)
Jul 17, 2023
2.720
2.720
2.610
2.650
7,615
+0.00(+0.00%)
Jul 14, 2023
2.720
2.750
2.600
2.650
9,106
-0.08(-2.93%)
Jul 13, 2023
2.755
2.800
2.724
2.730
4,713
-0.02(-0.73%)
Jul 12, 2023
2.790
2.820
2.720
2.750
19,827
-0.01(-0.36%)
Jul 11, 2023
2.700
2.760
2.630
2.760
11,746
+0.04(+1.47%)
Jul 10, 2023
2.620
2.725
2.600
2.720
5,422
+0.10(+3.81%)
Jul 07, 2023
2.638
2.705
2.620
2.620
4,562
-0.03(-1.13%)
Jul 06, 2023
2.540
2.670
2.440
2.650
20,185
+0.07(+2.71%)
Jul 05, 2023
2.480
2.690
2.480
2.580
15,777
+0.10(+4.03%)
Jul 03, 2023
2.470
2.480
2.390
2.480
3,402
-0.02(-0.80%)
Jun 30, 2023
2.480
2.570
2.480
2.500
6,655
-0.01(-0.40%)
Jun 29, 2023
2.670
2.670
2.500
2.510
17,919
-0.18(-6.69%)
Jun 28, 2023
2.780
2.780
2.640
2.690
14,233
-0.04(-1.47%)
Jun 27, 2023
2.760
2.788
2.690
2.730
9,386
-0.09(-3.19%)
Jun 26, 2023
2.570
2.900
2.476
2.820
59,738
+0.23(+8.88%)
Jun 23, 2023
2.880
2.880
2.550
2.590
32,808
-0.33(-11.30%)
Jun 22, 2023
2.500
2.970
2.340
2.920
108,628
+0.42(+16.80%)
Jun 21, 2023
2.490
2.500
2.380
2.500
14,065
+0.01(+0.40%)
Jun 20, 2023
2.240
2.540
2.230
2.490
122,228
+0.36(+16.90%)
Jun 16, 2023
2.060
2.210
1.850
2.130
610,572
+0.07(+3.40%)
Jun 15, 2023
2.090
2.150
2.000
2.060
42,113
-0.44(-17.60%)
May 08, 2023
2.530
2.642
2.500
2.500
9,525
-0.07(-2.72%)
May 05, 2023
2.860
2.860
2.570
2.570
12,824
-0.31(-10.76%)
May 04, 2023
2.920
2.930
2.775
2.880
5,545
+0.16(+5.88%)
May 03, 2023
2.640
2.799
2.640
2.720
11,136
+0.03(+1.12%)
May 02, 2023
2.720
2.850
2.600
2.690
24,489
+0.00(+0.00%)
May 01, 2023
2.710
2.821
2.690
2.690
24,673
-0.17(-6.01%)
Apr 28, 2023
2.889
2.900
2.810
2.862
4,112
-0.09(-2.95%)
Apr 27, 2023
2.840
3.057
2.820
2.949
8,448
+0.11(+3.83%)
Apr 26, 2023
3.020
3.220
2.840
2.840
6,592
-0.13(-4.38%)
Apr 25, 2023
3.040
3.063
2.970
2.970
22,796
-0.07(-2.30%)
Apr 24, 2023
2.990
3.090
2.860
3.040
10,897
+0.03(+1.00%)
Apr 21, 2023
2.976
3.140
2.976
3.010
11,364
-0.02(-0.62%)
Apr 20, 2023
3.000
3.070
3.000
3.029
4,099
-0.06(-1.98%)
Apr 19, 2023
3.150
3.150
3.020
3.090
8,437
-0.12(-3.74%)
Apr 18, 2023
3.230
3.250
3.020
3.210
14,281
-0.09(-2.73%)
Apr 17, 2023
3.590
3.590
3.259
3.300
33,141
-0.29(-8.08%)
Apr 14, 2023
3.000
3.660
2.880
3.590
92,710
+0.65(+22.11%)
Apr 13, 2023
2.780
3.100
2.735
2.940
42,060
+0.17(+6.33%)
Apr 12, 2023
2.880
2.880
2.640
2.765
23,177
-0.03(-1.25%)
Apr 11, 2023
3.160
3.160
2.510
2.800
75,303
-0.37(-11.53%)
Apr 10, 2023
3.650
3.650
3.120
3.165
82,186
-0.54(-14.46%)
Apr 06, 2023
3.620
3.700
3.350
3.700
110,692
+0.30(+8.82%)
Apr 05, 2023
3.140
3.700
3.104
3.400
101,148
+0.25(+7.94%)
Apr 04, 2023
2.660
3.210
2.660
3.150
182,318
+0.51(+19.32%)
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.