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
Oramed Pharma
(NQ:
ORMP
)
2.320
+0.020 (+0.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2020
3.190
3.190
3.040
3.090
88,980
+0.07(+2.32%)
Apr 29, 2020
3.000
3.150
2.982
3.020
235,157
-0.01(-0.33%)
Apr 28, 2020
3.070
3.110
2.930
3.030
67,705
-0.04(-1.30%)
Apr 27, 2020
3.000
3.110
2.905
3.070
122,663
+0.14(+4.78%)
Apr 24, 2020
2.850
2.950
2.850
2.930
46,600
+0.06(+2.10%)
Apr 23, 2020
2.970
3.000
2.760
2.870
210,954
-0.06(-2.06%)
Apr 22, 2020
3.000
3.000
2.800
2.930
152,271
-0.07(-2.33%)
Apr 21, 2020
3.030
3.100
2.860
3.000
71,594
-0.02(-0.66%)
Apr 20, 2020
3.230
3.290
2.980
3.020
147,006
-0.14(-4.43%)
Apr 17, 2020
3.090
3.240
3.070
3.160
73,700
+0.09(+2.93%)
Apr 16, 2020
3.200
3.300
3.040
3.070
46,440
-0.05(-1.60%)
Apr 15, 2020
3.240
3.240
3.040
3.120
46,953
-0.11(-3.55%)
Apr 14, 2020
3.200
3.250
3.010
3.235
97,298
+0.03(+1.09%)
Apr 13, 2020
3.190
3.210
3.030
3.200
36,076
+0.03(+0.95%)
Apr 09, 2020
3.200
3.230
3.110
3.170
38,000
-0.01(-0.31%)
Apr 08, 2020
3.110
3.220
3.092
3.180
26,261
+0.09(+2.91%)
Apr 07, 2020
3.240
3.300
3.070
3.090
72,112
+0.00(+0.00%)
Apr 06, 2020
3.100
3.210
3.010
3.090
80,730
+0.11(+3.69%)
Apr 03, 2020
3.050
3.140
2.960
2.980
22,900
-0.06(-1.97%)
Apr 02, 2020
2.890
3.070
2.850
3.040
138,396
+0.10(+3.40%)
Apr 01, 2020
3.130
3.150
2.920
2.940
126,798
-0.10(-3.29%)
Mar 31, 2020
2.950
3.179
2.950
3.040
107,129
+0.06(+2.01%)
Mar 30, 2020
2.950
3.100
2.950
2.980
78,166
+0.05(+1.71%)
Mar 27, 2020
3.030
3.050
2.870
2.930
43,800
-0.08(-2.66%)
Mar 26, 2020
3.020
3.180
3.000
3.010
126,543
+0.01(+0.33%)
Mar 25, 2020
2.990
3.080
2.830
3.000
127,073
+0.10(+3.45%)
Mar 24, 2020
2.980
3.040
2.878
2.900
51,432
-0.01(-0.34%)
Mar 23, 2020
3.030
3.060
2.849
2.910
61,209
-0.11(-3.64%)
Mar 20, 2020
2.950
3.260
2.910
3.020
164,400
+0.11(+3.78%)
Mar 19, 2020
2.820
3.000
2.820
2.910
171,351
+0.31(+11.92%)
Mar 18, 2020
2.810
2.910
2.510
2.600
131,330
-0.23(-8.13%)
Mar 17, 2020
2.810
2.950
2.810
2.830
113,269
+0.06(+2.17%)
Mar 16, 2020
2.900
3.030
2.750
2.770
221,791
-0.29(-9.48%)
Mar 13, 2020
3.150
3.270
3.000
3.060
248,100
-0.07(-2.24%)
Mar 12, 2020
3.110
3.250
3.000
3.130
139,029
-0.18(-5.44%)
Mar 11, 2020
3.450
3.459
3.300
3.310
153,286
-0.30(-8.31%)
Mar 10, 2020
3.550
3.820
3.420
3.610
106,587
+0.11(+3.14%)
Mar 09, 2020
3.500
3.640
3.320
3.500
206,915
-0.39(-10.03%)
Mar 06, 2020
3.760
3.940
3.760
3.890
90,900
-0.02(-0.51%)
Mar 05, 2020
3.970
4.000
3.860
3.910
73,683
-0.06(-1.51%)
Mar 04, 2020
4.010
4.060
3.900
3.970
123,397
-0.01(-0.25%)
Mar 03, 2020
4.010
4.110
3.960
3.980
134,073
-0.06(-1.49%)
Mar 02, 2020
4.190
4.190
4.000
4.040
141,544
-0.04(-0.98%)
Feb 28, 2020
3.960
4.150
3.920
4.080
326,100
+0.13(+3.29%)
Feb 27, 2020
3.900
4.050
3.820
3.950
723,376
-0.75(-15.96%)
Feb 26, 2020
5.250
5.260
4.550
4.700
503,733
-0.17(-3.49%)
Feb 25, 2020
4.990
5.030
4.760
4.870
48,485
-0.14(-2.79%)
Feb 24, 2020
4.660
5.050
4.660
5.010
165,419
+0.09(+1.83%)
Feb 21, 2020
4.890
5.020
4.440
4.920
159,500
-0.03(-0.61%)
Feb 20, 2020
4.890
5.130
4.890
4.950
92,496
-0.01(-0.20%)
Feb 19, 2020
4.790
4.980
4.739
4.960
59,042
+0.09(+1.85%)
Feb 18, 2020
4.950
4.950
4.740
4.870
66,802
+0.02(+0.41%)
Feb 14, 2020
4.810
4.960
4.810
4.850
35,600
+0.00(+0.00%)
Feb 13, 2020
4.680
4.930
4.680
4.850
79,597
+0.09(+1.89%)
Feb 12, 2020
4.900
5.020
4.720
4.760
189,442
-0.10(-2.06%)
Feb 11, 2020
4.970
5.100
4.850
4.860
86,760
-0.16(-3.19%)
Feb 10, 2020
5.180
5.180
4.960
5.020
56,604
-0.06(-1.18%)
Feb 07, 2020
5.110
5.160
4.950
5.080
104,100
-0.03(-0.59%)
Feb 06, 2020
5.210
5.250
5.050
5.110
80,596
-0.11(-2.11%)
Feb 05, 2020
5.210
5.270
5.035
5.220
76,391
+0.17(+3.37%)
Feb 04, 2020
5.120
5.170
5.000
5.050
74,633
-0.05(-0.98%)
Feb 03, 2020
5.190
5.240
4.950
5.100
107,821
-0.13(-2.49%)
Jan 31, 2020
5.180
5.260
5.060
5.230
58,100
+0.05(+0.97%)
Jan 30, 2020
5.240
5.270
5.100
5.180
34,225
-0.07(-1.33%)
Jan 29, 2020
5.280
5.380
5.180
5.250
34,359
+0.00(+0.00%)
Jan 28, 2020
5.370
5.370
5.070
5.250
84,901
+0.24(+4.79%)
Jan 27, 2020
4.990
5.230
4.920
5.010
62,911
-0.07(-1.38%)
Jan 24, 2020
5.260
5.290
5.010
5.080
88,100
-0.10(-1.93%)
Jan 23, 2020
5.380
5.400
5.130
5.180
52,750
-0.23(-4.25%)
Jan 22, 2020
5.550
5.550
5.270
5.410
104,198
-0.06(-1.10%)
Jan 21, 2020
5.430
5.710
5.300
5.470
276,087
+0.09(+1.67%)
Jan 17, 2020
5.180
5.380
5.180
5.380
102,100
+0.20(+3.86%)
Jan 16, 2020
5.250
5.290
5.120
5.180
73,722
-0.08(-1.52%)
Jan 15, 2020
5.300
5.320
5.200
5.260
69,683
-0.03(-0.57%)
Jan 14, 2020
5.300
5.340
5.210
5.290
107,443
+0.05(+0.95%)
Jan 13, 2020
5.160
5.390
4.970
5.240
110,798
+0.08(+1.55%)
Jan 10, 2020
5.500
5.500
5.080
5.160
214,000
-0.34(-6.18%)
Jan 09, 2020
4.790
5.880
4.790
5.500
430,965
+0.70(+14.58%)
Jan 08, 2020
4.840
4.860
4.680
4.800
57,068
+0.00(+0.00%)
Jan 07, 2020
4.580
4.894
4.550
4.800
119,985
+0.12(+2.56%)
Jan 06, 2020
4.750
4.780
4.520
4.680
159,613
-0.17(-3.51%)
Jan 03, 2020
4.930
5.000
4.820
4.850
85,700
-0.09(-1.82%)
Jan 02, 2020
5.200
5.200
4.850
4.940
124,936
-0.21(-4.08%)
Dec 31, 2019
4.950
5.365
4.850
5.150
156,500
+0.19(+3.83%)
Dec 30, 2019
5.220
5.370
4.930
4.960
164,055
-0.22(-4.25%)
Dec 27, 2019
5.270
5.354
5.120
5.180
62,600
-0.10(-1.89%)
Dec 26, 2019
5.400
5.420
5.214
5.280
89,064
-0.20(-3.65%)
Dec 24, 2019
5.260
5.550
5.210
5.480
60,800
+0.16(+3.01%)
Dec 23, 2019
5.240
5.390
5.150
5.320
79,119
+0.04(+0.76%)
Dec 20, 2019
5.700
5.850
5.200
5.280
196,600
-0.46(-8.01%)
Dec 19, 2019
5.340
6.050
5.278
5.740
421,077
+0.39(+7.29%)
Dec 18, 2019
5.030
5.600
5.000
5.350
206,436
+0.28(+5.52%)
Dec 17, 2019
5.020
5.120
4.770
5.070
127,886
+0.02(+0.40%)
Dec 16, 2019
5.450
5.530
5.000
5.050
206,560
-0.31(-5.78%)
Dec 13, 2019
5.290
5.630
5.210
5.360
179,200
+0.04(+0.75%)
Dec 12, 2019
5.210
5.545
5.100
5.320
177,782
+0.14(+2.70%)
Dec 11, 2019
5.080
5.710
4.980
5.180
641,069
+0.20(+4.02%)
Dec 10, 2019
5.040
5.180
4.770
4.980
239,727
-0.12(-2.35%)
Dec 09, 2019
4.540
5.220
4.330
5.100
327,976
+0.52(+11.35%)
Dec 06, 2019
4.650
4.840
4.430
4.580
114,800
-0.09(-1.93%)
Dec 05, 2019
4.800
4.952
4.371
4.670
539,812
+0.00(+0.00%)
Dec 04, 2019
5.040
5.040
4.370
4.670
557,911
-0.38(-7.52%)
Dec 03, 2019
5.400
5.560
4.880
5.050
857,307
-0.67(-11.71%)
Dec 02, 2019
5.050
5.800
4.780
5.720
3,402,709
+1.31(+29.71%)
Nov 29, 2019
3.810
5.000
3.810
4.410
697,300
+0.67(+17.91%)
Nov 27, 2019
3.320
3.820
3.250
3.740
525,700
+0.51(+15.79%)
Nov 26, 2019
2.900
3.250
2.850
3.230
304,108
+0.39(+13.73%)
Nov 25, 2019
2.600
3.000
2.580
2.840
223,244
+0.28(+10.94%)
Nov 22, 2019
2.690
2.690
2.560
2.560
33,700
-0.12(-4.48%)
Nov 21, 2019
2.400
2.700
2.400
2.680
73,628
+0.25(+10.29%)
Nov 20, 2019
2.480
2.530
2.380
2.430
80,948
-0.05(-2.02%)
Nov 19, 2019
2.700
2.730
2.450
2.480
81,263
-0.19(-7.12%)
Nov 18, 2019
2.660
2.685
2.600
2.670
54,188
+0.05(+1.91%)
Nov 15, 2019
2.500
2.650
2.418
2.620
87,900
+0.11(+4.38%)
Nov 14, 2019
2.600
2.613
2.317
2.510
103,506
-0.05(-1.95%)
Nov 13, 2019
2.530
2.660
2.510
2.560
96,515
-0.01(-0.39%)
Nov 12, 2019
2.700
2.700
2.444
2.570
638,453
-0.42(-14.05%)
Nov 11, 2019
3.070
3.070
2.930
2.990
57,283
-0.05(-1.64%)
Nov 08, 2019
3.030
3.100
2.990
3.040
21,200
-0.02(-0.65%)
Nov 07, 2019
3.090
3.150
3.030
3.060
36,587
-0.03(-0.97%)
Nov 06, 2019
3.110
3.160
3.090
3.090
11,292
-0.04(-1.28%)
Nov 05, 2019
3.210
3.260
3.130
3.130
27,709
-0.07(-2.19%)
Nov 04, 2019
3.280
3.283
3.180
3.200
29,745
-0.04(-1.23%)
Nov 01, 2019
3.189
3.274
3.189
3.240
13,000
+0.06(+1.89%)
Oct 31, 2019
3.260
3.260
3.150
3.180
31,174
-0.12(-3.64%)
Oct 30, 2019
3.350
3.350
3.250
3.300
58,224
-0.04(-1.20%)
Oct 29, 2019
3.200
3.360
3.160
3.340
100,236
+0.15(+4.70%)
Oct 28, 2019
3.150
3.190
3.100
3.190
29,669
+0.03(+0.95%)
Oct 25, 2019
3.140
3.180
3.100
3.160
10,400
-0.01(-0.32%)
Oct 24, 2019
3.150
3.170
3.130
3.170
5,476
-0.01(-0.31%)
Oct 23, 2019
3.180
3.185
3.120
3.180
19,807
+0.05(+1.60%)
Oct 22, 2019
3.120
3.189
3.120
3.130
20,038
+0.06(+1.95%)
Oct 21, 2019
3.052
3.080
3.016
3.070
10,393
+0.03(+0.99%)
Oct 18, 2019
3.050
3.100
2.990
3.040
45,100
-0.01(-0.33%)
Oct 17, 2019
3.160
3.250
3.050
3.050
32,525
-0.09(-2.87%)
Oct 16, 2019
3.150
3.150
3.090
3.140
19,965
+0.02(+0.64%)
Oct 15, 2019
3.130
3.140
3.090
3.120
21,337
+0.02(+0.65%)
Oct 14, 2019
3.120
3.179
3.050
3.100
37,052
+0.00(+0.00%)
Oct 11, 2019
3.170
3.185
3.100
3.100
20,700
-0.05(-1.59%)
Oct 10, 2019
3.270
3.280
3.150
3.150
18,929
-0.03(-0.94%)
Oct 09, 2019
3.170
3.290
3.170
3.180
23,700
+0.05(+1.60%)
Oct 08, 2019
3.250
3.290
3.110
3.130
23,080
-0.11(-3.40%)
Oct 07, 2019
3.070
3.310
3.070
3.240
67,784
+0.19(+6.23%)
Oct 04, 2019
3.070
3.150
2.970
3.050
59,100
-0.02(-0.65%)
Oct 03, 2019
3.130
3.220
3.010
3.070
57,035
+0.04(+1.32%)
Oct 02, 2019
3.220
3.250
2.990
3.030
88,548
-0.06(-1.94%)
Oct 01, 2019
3.220
3.367
3.060
3.090
53,729
-0.10(-3.13%)
Sep 30, 2019
3.070
3.260
3.070
3.190
35,492
+0.09(+2.90%)
Sep 27, 2019
3.180
3.180
3.040
3.100
49,100
+0.02(+0.65%)
Sep 26, 2019
3.280
3.280
3.080
3.080
26,865
-0.18(-5.52%)
Sep 25, 2019
3.240
3.280
3.100
3.260
37,153
+0.01(+0.31%)
Sep 24, 2019
3.290
3.330
3.150
3.250
74,931
-0.05(-1.52%)
Sep 23, 2019
3.140
3.340
3.140
3.300
66,453
+0.20(+6.45%)
Sep 20, 2019
3.150
3.280
3.070
3.100
64,400
-0.06(-1.90%)
Sep 19, 2019
3.290
3.350
3.100
3.160
56,724
-0.08(-2.47%)
Sep 18, 2019
3.160
3.330
3.160
3.240
81,892
+0.09(+2.86%)
Sep 17, 2019
3.090
3.290
3.000
3.150
59,879
+0.13(+4.30%)
Sep 16, 2019
3.050
3.090
2.940
3.020
40,721
-0.03(-0.98%)
Sep 13, 2019
3.160
3.160
2.990
3.050
28,500
+0.05(+1.67%)
Sep 12, 2019
2.980
3.270
2.980
3.000
165,643
+0.09(+3.09%)
Sep 11, 2019
3.090
3.090
2.860
2.910
651,888
-0.06(-2.02%)
Sep 10, 2019
2.920
2.970
2.810
2.970
34,478
+0.09(+3.13%)
Sep 09, 2019
3.010
3.010
2.800
2.880
145,871
-0.11(-3.68%)
Sep 06, 2019
3.000
3.100
2.900
2.990
50,200
-0.03(-0.99%)
Sep 05, 2019
3.070
3.175
2.900
3.020
78,431
-0.02(-0.66%)
Sep 04, 2019
3.210
3.210
3.010
3.040
124,352
-0.17(-5.44%)
Sep 03, 2019
3.300
3.340
3.120
3.215
29,159
-0.10(-3.16%)
Aug 30, 2019
3.340
3.350
3.300
3.320
18,000
+0.00(+0.00%)
Aug 29, 2019
3.280
3.330
3.280
3.320
9,711
+0.05(+1.53%)
Aug 28, 2019
3.260
3.310
3.260
3.270
9,655
+0.00(+0.00%)
Aug 27, 2019
3.280
3.280
3.220
3.270
11,747
+0.02(+0.62%)
Aug 26, 2019
3.220
3.340
3.220
3.250
20,550
+0.05(+1.56%)
Aug 23, 2019
3.252
3.285
3.200
3.200
4,300
-0.04(-1.23%)
Aug 22, 2019
3.235
3.300
3.235
3.240
9,960
+0.01(+0.31%)
Aug 21, 2019
3.265
3.270
3.210
3.230
17,220
-0.02(-0.63%)
Aug 20, 2019
3.340
3.340
3.250
3.250
8,650
-0.03(-0.90%)
Aug 19, 2019
3.260
3.310
3.237
3.280
16,123
+0.02(+0.61%)
Aug 16, 2019
3.190
3.310
3.190
3.260
33,400
+0.05(+1.56%)
Aug 15, 2019
3.300
3.325
3.090
3.210
40,401
-0.13(-3.89%)
Aug 14, 2019
3.330
3.400
3.260
3.340
30,969
-0.05(-1.47%)
Aug 13, 2019
3.360
3.410
3.356
3.390
14,223
+0.06(+1.80%)
Aug 12, 2019
3.400
3.410
3.310
3.330
4,996
-0.07(-2.06%)
Aug 09, 2019
3.453
3.453
3.365
3.400
8,000
+0.00(+0.00%)
Aug 08, 2019
3.390
3.450
3.390
3.400
10,167
+0.01(+0.29%)
Aug 07, 2019
3.460
3.460
3.390
3.390
2,870
-0.05(-1.45%)
Aug 06, 2019
3.500
3.500
3.360
3.440
13,653
-0.08(-2.27%)
Aug 05, 2019
3.570
3.580
3.400
3.520
43,876
-0.05(-1.40%)
Aug 02, 2019
3.630
3.672
3.544
3.570
8,200
-0.06(-1.65%)
Aug 01, 2019
3.900
3.900
3.550
3.630
31,573
-0.03(-0.82%)
Jul 31, 2019
3.680
3.750
3.634
3.660
20,499
-0.03(-0.81%)
Jul 30, 2019
3.630
3.750
3.630
3.690
25,038
-0.01(-0.27%)
Jul 29, 2019
3.690
3.720
3.618
3.700
30,054
-0.08(-2.12%)
Jul 26, 2019
3.710
3.800
3.668
3.780
103,600
+0.06(+1.61%)
Jul 25, 2019
3.720
3.814
3.690
3.720
25,464
+0.04(+1.09%)
Jul 24, 2019
3.700
3.720
3.590
3.680
9,427
-0.02(-0.54%)
Jul 23, 2019
3.700
3.790
3.660
3.700
44,489
-0.02(-0.54%)
Jul 22, 2019
3.820
3.820
3.710
3.720
16,889
-0.15(-3.88%)
Jul 19, 2019
4.000
4.000
3.850
3.870
46,200
-0.09(-2.27%)
Jul 18, 2019
3.790
4.060
3.750
3.960
67,306
+0.14(+3.66%)
Jul 17, 2019
3.540
3.920
3.460
3.820
96,853
+0.28(+7.91%)
Jul 16, 2019
3.320
3.560
3.300
3.540
45,697
+0.19(+5.67%)
Jul 15, 2019
3.340
3.360
3.300
3.350
13,611
+0.05(+1.52%)
Jul 12, 2019
3.350
3.380
3.300
3.300
12,500
+0.00(+0.00%)
Jul 11, 2019
3.300
3.340
3.300
3.300
12,589
+0.03(+0.92%)
Jul 10, 2019
3.290
3.370
3.220
3.270
16,065
-0.01(-0.30%)
Jul 09, 2019
3.217
3.280
3.217
3.280
10,031
+0.02(+0.61%)
Jul 08, 2019
3.300
3.325
3.240
3.260
26,749
-0.02(-0.61%)
Jul 05, 2019
3.250
3.300
3.250
3.280
17,400
+0.08(+2.50%)
Jul 03, 2019
3.220
3.220
3.150
3.200
6,800
+0.02(+0.63%)
Jul 02, 2019
3.410
3.410
3.110
3.180
41,877
-0.28(-8.09%)
Jul 01, 2019
3.600
3.620
3.450
3.460
24,554
-0.13(-3.62%)
Jun 28, 2019
3.550
3.697
3.525
3.590
30,100
+0.05(+1.41%)
Jun 27, 2019
3.575
3.575
3.475
3.540
27,351
-0.03(-0.84%)
Jun 26, 2019
3.600
3.600
3.530
3.570
14,818
+0.02(+0.56%)
Jun 25, 2019
3.490
3.750
3.490
3.550
57,615
+0.05(+1.43%)
Jun 24, 2019
3.560
3.560
3.470
3.500
128,961
-0.05(-1.43%)
Jun 21, 2019
3.520
3.570
3.500
3.551
22,700
+0.05(+1.45%)
Jun 20, 2019
3.580
3.580
3.500
3.500
9,194
-0.08(-2.23%)
Jun 19, 2019
3.580
3.600
3.538
3.580
12,008
+0.05(+1.42%)
Jun 18, 2019
3.510
3.590
3.460
3.530
42,418
-0.02(-0.56%)
Jun 17, 2019
3.510
3.610
3.500
3.550
8,468
+0.05(+1.43%)
Jun 14, 2019
3.500
3.592
3.453
3.500
20,800
-0.03(-0.85%)
Jun 13, 2019
3.600
3.750
3.500
3.530
64,333
-0.10(-2.75%)
Jun 12, 2019
3.590
3.740
3.550
3.630
55,229
+0.07(+2.08%)
Jun 11, 2019
3.520
3.580
3.493
3.556
32,896
+0.10(+2.77%)
Jun 10, 2019
3.410
3.475
3.361
3.460
25,945
+0.10(+2.98%)
Jun 07, 2019
3.345
3.380
3.315
3.360
47,600
+0.09(+2.75%)
Jun 06, 2019
3.230
3.300
3.150
3.270
20,261
+0.06(+1.87%)
Jun 05, 2019
3.100
3.260
3.060
3.210
32,789
+0.15(+4.90%)
Jun 04, 2019
3.100
3.167
3.057
3.060
13,599
-0.01(-0.33%)
Jun 03, 2019
3.010
3.070
3.000
3.070
29,034
+0.07(+2.33%)
May 31, 2019
2.960
3.010
2.860
3.000
16,200
-0.03(-0.99%)
May 30, 2019
2.890
3.070
2.810
3.030
79,968
+0.15(+5.21%)
May 29, 2019
2.860
2.910
2.825
2.880
32,519
-0.02(-0.69%)
May 28, 2019
2.930
2.950
2.810
2.900
57,885
-0.05(-1.69%)
May 24, 2019
2.890
3.000
2.833
2.950
32,600
+0.06(+2.08%)
May 23, 2019
2.930
2.960
2.830
2.890
67,173
-0.08(-2.69%)
May 22, 2019
3.160
3.220
2.940
2.970
118,821
-0.15(-4.81%)
May 21, 2019
3.060
3.270
2.900
3.120
688,125
+0.06(+2.09%)
May 20, 2019
3.120
3.120
3.050
3.056
12,350
+0.01(+0.20%)
May 17, 2019
3.150
3.150
3.040
3.050
24,400
-0.11(-3.48%)
May 16, 2019
3.190
3.260
3.150
3.160
22,664
-0.04(-1.25%)
May 15, 2019
3.240
3.280
3.190
3.200
25,418
-0.05(-1.54%)
May 14, 2019
3.250
3.290
3.210
3.250
13,810
+0.00(+0.00%)
May 13, 2019
3.340
3.340
3.200
3.250
30,910
-0.12(-3.56%)
May 10, 2019
3.390
3.470
3.350
3.370
12,800
-0.02(-0.59%)
May 09, 2019
3.350
3.430
3.350
3.390
24,006
+0.02(+0.59%)
May 08, 2019
3.510
3.511
3.320
3.370
50,369
-0.19(-5.34%)
May 07, 2019
3.620
3.690
3.560
3.560
17,961
-0.09(-2.60%)
May 06, 2019
3.600
3.670
3.568
3.655
4,857
+0.06(+1.81%)
May 03, 2019
3.600
3.640
3.528
3.590
12,600
-0.01(-0.28%)
May 02, 2019
3.680
3.740
3.529
3.600
19,885
-0.09(-2.44%)
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.