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
Glycomimetics Inc
(NQ:
GLYC
)
0.2823
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
2.850
2.900
2.700
2.790
266,636
-0.12(-4.12%)
Apr 29, 2020
2.700
2.970
2.610
2.910
211,950
+0.33(+12.79%)
Apr 28, 2020
2.920
2.920
2.530
2.580
297,568
-0.23(-8.19%)
Apr 27, 2020
2.550
2.840
2.540
2.810
253,216
+0.31(+12.40%)
Apr 24, 2020
2.440
2.540
2.410
2.500
154,200
+0.04(+1.63%)
Apr 23, 2020
2.510
2.610
2.420
2.460
145,944
-0.04(-1.60%)
Apr 22, 2020
2.480
2.550
2.370
2.500
163,960
+0.09(+3.73%)
Apr 21, 2020
2.510
2.570
2.370
2.410
106,177
-0.15(-5.86%)
Apr 20, 2020
2.550
2.700
2.515
2.560
164,394
-0.01(-0.39%)
Apr 17, 2020
2.570
2.620
2.490
2.570
188,100
+0.05(+1.98%)
Apr 16, 2020
2.590
2.690
2.450
2.520
145,610
-0.06(-2.33%)
Apr 15, 2020
2.530
2.680
2.340
2.580
188,074
-0.02(-0.77%)
Apr 14, 2020
2.650
2.830
2.600
2.600
285,494
-0.02(-0.76%)
Apr 13, 2020
2.710
2.740
2.380
2.620
238,334
-0.04(-1.50%)
Apr 09, 2020
2.420
2.720
2.350
2.660
547,300
+0.31(+13.19%)
Apr 08, 2020
2.250
2.380
2.210
2.350
245,377
+0.13(+5.86%)
Apr 07, 2020
2.230
2.280
2.190
2.220
234,830
+0.03(+1.37%)
Apr 06, 2020
2.190
2.240
2.130
2.190
329,859
+0.08(+3.79%)
Apr 03, 2020
2.070
2.180
1.940
2.110
436,100
+0.03(+1.44%)
Apr 02, 2020
2.030
2.130
2.020
2.080
209,921
+0.02(+0.97%)
Apr 01, 2020
2.220
2.260
2.050
2.060
261,065
-0.22(-9.65%)
Mar 31, 2020
2.340
2.410
2.250
2.280
176,381
-0.05(-2.15%)
Mar 30, 2020
2.310
2.330
2.180
2.330
231,168
+0.01(+0.43%)
Mar 27, 2020
2.320
2.380
2.150
2.320
213,500
-0.08(-3.33%)
Mar 26, 2020
2.390
2.530
2.290
2.400
317,469
+0.03(+1.27%)
Mar 25, 2020
2.230
2.450
2.160
2.370
591,995
+0.14(+6.28%)
Mar 24, 2020
2.220
2.387
2.140
2.230
677,188
+0.08(+3.72%)
Mar 23, 2020
2.080
2.430
2.010
2.150
1,869,579
+0.07(+3.37%)
Mar 20, 2020
2.010
2.160
1.960
2.080
616,200
+0.08(+4.00%)
Mar 19, 2020
1.880
2.010
1.880
2.000
444,843
+0.17(+9.29%)
Mar 18, 2020
2.100
2.170
1.820
1.830
258,977
-0.38(-17.19%)
Mar 17, 2020
1.970
2.220
1.940
2.210
499,070
+0.29(+15.10%)
Mar 16, 2020
1.900
2.380
1.850
1.920
556,473
-0.62(-24.41%)
Mar 13, 2020
2.750
2.870
2.450
2.540
298,400
-0.10(-3.97%)
Mar 12, 2020
2.750
2.870
2.615
2.645
157,425
-0.29(-10.03%)
Mar 11, 2020
3.100
3.170
2.930
2.940
219,327
-0.16(-5.16%)
Mar 10, 2020
3.280
3.440
3.050
3.100
239,195
-0.12(-3.73%)
Mar 09, 2020
3.340
3.430
3.040
3.220
266,415
-0.25(-7.20%)
Mar 06, 2020
3.390
3.510
3.390
3.470
127,400
-0.02(-0.57%)
Mar 05, 2020
3.400
3.510
3.400
3.490
169,208
-0.01(-0.29%)
Mar 04, 2020
3.600
3.600
3.440
3.500
340,634
+0.03(+0.86%)
Mar 03, 2020
3.520
3.610
3.360
3.470
278,310
-0.04(-1.14%)
Mar 02, 2020
3.470
3.590
3.400
3.510
222,233
-0.11(-3.04%)
Feb 28, 2020
3.450
3.810
3.120
3.620
349,500
+0.13(+3.72%)
Feb 27, 2020
3.570
3.710
3.460
3.490
219,208
-0.17(-4.64%)
Feb 26, 2020
3.770
3.820
3.560
3.660
230,796
-0.11(-2.92%)
Feb 25, 2020
3.990
3.990
3.745
3.770
113,614
-0.20(-5.04%)
Feb 24, 2020
4.020
4.120
3.880
3.970
124,258
-0.13(-3.17%)
Feb 21, 2020
4.200
4.210
4.080
4.100
123,700
-0.11(-2.61%)
Feb 20, 2020
4.210
4.280
4.085
4.210
98,279
-0.02(-0.47%)
Feb 19, 2020
4.320
4.340
4.220
4.230
110,939
-0.09(-2.08%)
Feb 18, 2020
4.220
4.320
4.000
4.320
142,836
+0.08(+1.89%)
Feb 14, 2020
4.240
4.320
4.150
4.240
91,900
-0.01(-0.24%)
Feb 13, 2020
4.350
4.380
4.250
4.250
77,325
-0.12(-2.63%)
Feb 12, 2020
4.400
4.460
4.350
4.365
78,636
+0.00(+0.11%)
Feb 11, 2020
4.310
4.420
4.250
4.360
86,918
+0.06(+1.40%)
Feb 10, 2020
4.370
4.390
4.300
4.300
82,959
-0.07(-1.60%)
Feb 07, 2020
4.320
4.390
4.201
4.370
155,400
+0.04(+0.92%)
Feb 06, 2020
4.460
4.520
4.280
4.330
98,599
-0.11(-2.48%)
Feb 05, 2020
4.540
4.640
4.430
4.440
147,229
-0.02(-0.45%)
Feb 04, 2020
4.420
4.590
4.300
4.460
227,503
+0.14(+3.24%)
Feb 03, 2020
4.330
4.540
4.247
4.320
224,827
+0.04(+0.93%)
Jan 31, 2020
4.300
4.320
4.120
4.280
175,900
-0.02(-0.47%)
Jan 30, 2020
4.290
4.560
4.230
4.300
159,807
-0.05(-1.15%)
Jan 29, 2020
4.510
4.570
4.330
4.350
104,798
-0.13(-2.90%)
Jan 28, 2020
4.410
4.520
4.340
4.480
154,225
+0.20(+4.67%)
Jan 27, 2020
4.440
4.500
4.260
4.280
242,024
-0.28(-6.14%)
Jan 24, 2020
4.710
4.800
4.550
4.560
120,600
-0.13(-2.77%)
Jan 23, 2020
4.700
4.815
4.580
4.690
145,339
-0.03(-0.64%)
Jan 22, 2020
4.710
4.840
4.690
4.720
81,919
+0.03(+0.64%)
Jan 21, 2020
4.860
4.940
4.670
4.690
134,325
-0.20(-4.09%)
Jan 17, 2020
4.930
5.060
4.880
4.890
157,800
+0.03(+0.62%)
Jan 16, 2020
4.930
5.005
4.860
4.860
294,090
-0.01(-0.21%)
Jan 15, 2020
4.740
5.000
4.740
4.870
171,262
+0.10(+2.10%)
Jan 14, 2020
4.670
4.920
4.640
4.770
177,755
+0.05(+1.06%)
Jan 13, 2020
4.860
4.901
4.660
4.720
156,853
-0.14(-2.78%)
Jan 10, 2020
4.990
5.070
4.810
4.855
207,700
-0.13(-2.71%)
Jan 09, 2020
5.150
5.200
4.990
4.990
133,917
-0.11(-2.16%)
Jan 08, 2020
5.380
5.430
5.080
5.100
264,077
-0.31(-5.73%)
Jan 07, 2020
5.120
5.500
5.010
5.410
422,808
+0.33(+6.60%)
Jan 06, 2020
5.010
5.240
4.890
5.075
604,996
-0.01(-0.29%)
Jan 03, 2020
5.070
5.230
4.920
5.090
224,800
-0.09(-1.74%)
Jan 02, 2020
5.350
5.420
5.110
5.180
284,564
-0.11(-2.08%)
Dec 31, 2019
5.380
5.530
5.260
5.290
263,300
-0.13(-2.40%)
Dec 30, 2019
5.710
5.790
5.390
5.420
278,438
-0.28(-4.91%)
Dec 27, 2019
6.030
6.090
5.690
5.700
185,300
-0.29(-4.84%)
Dec 26, 2019
5.650
6.030
5.604
5.990
410,835
+0.38(+6.77%)
Dec 24, 2019
5.520
5.715
5.520
5.610
201,600
+0.09(+1.63%)
Dec 23, 2019
5.500
5.609
5.430
5.520
215,395
+0.02(+0.36%)
Dec 20, 2019
5.720
5.810
5.390
5.500
396,600
-0.20(-3.51%)
Dec 19, 2019
5.720
5.800
5.620
5.700
246,766
+0.05(+0.88%)
Dec 18, 2019
5.710
5.800
5.620
5.650
362,341
-0.04(-0.70%)
Dec 17, 2019
5.980
6.000
5.670
5.690
295,248
-0.27(-4.53%)
Dec 16, 2019
6.060
6.240
5.730
5.960
255,964
+0.00(+0.00%)
Dec 13, 2019
6.180
6.290
5.888
5.960
139,400
-0.20(-3.25%)
Dec 12, 2019
5.600
6.273
5.600
6.160
374,216
+0.59(+10.59%)
Dec 11, 2019
5.790
5.900
5.530
5.570
225,111
-0.19(-3.30%)
Dec 10, 2019
6.000
6.110
5.480
5.760
406,424
-0.26(-4.32%)
Dec 09, 2019
5.960
6.140
5.850
6.020
219,518
+0.03(+0.50%)
Dec 06, 2019
5.980
6.070
5.870
5.990
199,000
+0.11(+1.87%)
Dec 05, 2019
6.100
6.160
5.860
5.880
141,247
-0.20(-3.29%)
Dec 04, 2019
5.770
6.090
5.770
6.080
182,431
+0.37(+6.48%)
Dec 03, 2019
5.770
5.900
5.660
5.710
176,336
-0.15(-2.56%)
Dec 02, 2019
5.960
6.050
5.720
5.860
285,029
-0.02(-0.34%)
Nov 29, 2019
5.730
6.090
5.548
5.880
155,100
+0.12(+2.08%)
Nov 27, 2019
5.530
5.885
5.430
5.760
200,900
+0.21(+3.88%)
Nov 26, 2019
5.510
5.680
5.400
5.545
507,814
+0.03(+0.45%)
Nov 25, 2019
4.950
5.550
4.950
5.520
357,677
+0.58(+11.74%)
Nov 22, 2019
5.340
5.480
4.920
4.940
267,000
-0.38(-7.14%)
Nov 21, 2019
5.740
5.740
4.725
5.320
796,289
-1.08(-16.88%)
Nov 20, 2019
6.040
6.440
6.040
6.400
320,802
+0.31(+5.09%)
Nov 19, 2019
5.760
6.230
5.760
6.090
223,529
+0.37(+6.47%)
Nov 18, 2019
6.190
6.240
5.650
5.720
263,081
-0.50(-8.04%)
Nov 15, 2019
6.530
6.720
6.160
6.220
298,200
-0.28(-4.31%)
Nov 14, 2019
6.530
6.690
6.280
6.500
290,803
+0.24(+3.83%)
Nov 13, 2019
5.860
6.300
5.840
6.260
176,892
+0.30(+5.03%)
Nov 12, 2019
5.880
6.250
5.781
5.960
213,880
+0.06(+1.02%)
Nov 11, 2019
6.240
6.360
5.850
5.900
202,927
-0.34(-5.45%)
Nov 08, 2019
6.020
6.380
5.970
6.240
283,200
+0.28(+4.70%)
Nov 07, 2019
5.600
6.000
5.300
5.960
245,107
+0.34(+6.05%)
Nov 06, 2019
5.900
5.900
5.570
5.620
95,506
-0.22(-3.77%)
Nov 05, 2019
6.020
6.097
5.810
5.840
165,043
-0.11(-1.85%)
Nov 04, 2019
5.660
6.070
5.660
5.950
181,767
+0.39(+7.01%)
Nov 01, 2019
5.310
5.760
5.310
5.560
211,600
+0.28(+5.30%)
Oct 31, 2019
5.570
5.660
5.260
5.280
330,169
-0.29(-5.21%)
Oct 30, 2019
5.200
5.640
5.150
5.570
272,453
+0.40(+7.74%)
Oct 29, 2019
5.020
5.280
4.980
5.170
165,335
+0.11(+2.17%)
Oct 28, 2019
5.160
5.220
5.020
5.060
136,413
-0.08(-1.56%)
Oct 25, 2019
4.850
5.370
4.760
5.140
189,600
+0.28(+5.76%)
Oct 24, 2019
5.000
5.000
4.820
4.860
120,196
-0.10(-2.02%)
Oct 23, 2019
5.140
5.290
4.910
4.960
149,233
-0.18(-3.50%)
Oct 22, 2019
5.130
5.201
5.000
5.140
193,938
+0.02(+0.39%)
Oct 21, 2019
4.740
5.350
4.700
5.120
356,101
+0.45(+9.64%)
Oct 18, 2019
4.690
4.790
4.510
4.670
105,000
-0.06(-1.27%)
Oct 17, 2019
4.500
4.820
4.460
4.730
169,295
+0.28(+6.29%)
Oct 16, 2019
4.600
4.700
4.440
4.450
129,538
-0.16(-3.47%)
Oct 15, 2019
4.420
4.845
4.420
4.610
253,510
+0.15(+3.36%)
Oct 14, 2019
4.530
4.670
4.440
4.460
123,366
-0.12(-2.62%)
Oct 11, 2019
4.400
4.660
4.280
4.580
178,900
+0.21(+4.81%)
Oct 10, 2019
4.300
4.440
4.260
4.370
91,426
+0.10(+2.34%)
Oct 09, 2019
4.370
4.440
4.250
4.270
95,246
-0.06(-1.39%)
Oct 08, 2019
4.310
4.460
4.240
4.330
136,196
-0.06(-1.37%)
Oct 07, 2019
4.330
4.540
4.320
4.390
383,221
+0.01(+0.23%)
Oct 04, 2019
4.380
4.400
4.210
4.380
113,400
+0.02(+0.46%)
Oct 03, 2019
4.260
4.400
4.170
4.360
138,589
+0.06(+1.40%)
Oct 02, 2019
3.990
4.310
3.950
4.300
206,340
+0.27(+6.70%)
Oct 01, 2019
4.310
4.460
4.010
4.030
317,954
-0.28(-6.50%)
Sep 30, 2019
4.410
4.460
4.280
4.310
240,454
-0.09(-2.05%)
Sep 27, 2019
4.350
4.570
4.290
4.400
239,700
+0.07(+1.62%)
Sep 26, 2019
4.480
4.540
4.260
4.330
202,223
-0.17(-3.78%)
Sep 25, 2019
4.230
4.530
4.230
4.500
328,295
+0.24(+5.63%)
Sep 24, 2019
4.490
4.500
4.210
4.260
438,815
-0.21(-4.80%)
Sep 23, 2019
4.350
4.530
4.320
4.475
275,529
+0.06(+1.47%)
Sep 20, 2019
4.520
4.700
4.375
4.410
1,027,000
-0.12(-2.65%)
Sep 19, 2019
4.550
4.690
4.470
4.530
250,283
+0.00(+0.00%)
Sep 18, 2019
4.690
4.760
4.390
4.530
332,865
-0.16(-3.41%)
Sep 17, 2019
4.670
4.900
4.520
4.690
434,475
+0.02(+0.43%)
Sep 16, 2019
4.630
4.850
4.530
4.670
408,860
+0.05(+1.08%)
Sep 13, 2019
4.480
4.700
4.330
4.620
452,600
+0.14(+3.12%)
Sep 12, 2019
4.590
4.710
4.180
4.480
697,633
-0.12(-2.61%)
Sep 11, 2019
4.210
4.640
4.210
4.600
921,673
+0.40(+9.52%)
Sep 10, 2019
3.770
4.230
3.730
4.200
1,095,265
+0.52(+14.13%)
Sep 09, 2019
3.510
3.780
3.420
3.680
597,821
+0.20(+5.75%)
Sep 06, 2019
3.350
3.750
3.350
3.480
773,000
+0.16(+4.82%)
Sep 05, 2019
3.150
3.400
3.110
3.320
2,755,074
+0.19(+6.07%)
Sep 04, 2019
3.280
3.320
3.070
3.130
1,212,793
-0.11(-3.40%)
Sep 03, 2019
3.330
3.330
3.100
3.240
362,329
-0.09(-2.70%)
Aug 30, 2019
3.440
3.440
3.260
3.330
224,500
-0.09(-2.63%)
Aug 29, 2019
3.210
3.490
3.210
3.420
495,561
+0.13(+3.95%)
Aug 28, 2019
3.340
3.410
3.210
3.290
186,531
-0.05(-1.50%)
Aug 27, 2019
3.440
3.510
3.300
3.340
317,294
-0.06(-1.76%)
Aug 26, 2019
3.270
3.430
3.260
3.400
313,940
+0.20(+6.25%)
Aug 23, 2019
3.350
3.380
3.170
3.200
350,300
-0.17(-5.04%)
Aug 22, 2019
3.490
3.510
3.280
3.370
317,381
-0.12(-3.44%)
Aug 21, 2019
3.450
3.590
3.400
3.490
236,675
+0.12(+3.56%)
Aug 20, 2019
3.490
3.530
3.370
3.370
239,439
-0.13(-3.71%)
Aug 19, 2019
3.460
3.600
3.400
3.500
526,906
+0.10(+2.94%)
Aug 16, 2019
3.180
3.400
3.120
3.400
690,200
+0.35(+11.48%)
Aug 15, 2019
2.910
3.090
2.750
3.050
1,742,252
+0.14(+4.81%)
Aug 14, 2019
3.110
3.170
2.880
2.910
615,576
-0.27(-8.49%)
Aug 13, 2019
3.160
3.280
3.090
3.180
691,306
+0.00(+0.00%)
Aug 12, 2019
3.160
3.290
3.030
3.180
459,419
+0.01(+0.32%)
Aug 09, 2019
3.270
3.360
3.100
3.170
619,200
-0.07(-2.16%)
Aug 08, 2019
3.220
3.290
3.210
3.240
637,598
+0.05(+1.57%)
Aug 07, 2019
2.990
3.290
2.910
3.190
2,297,999
+0.11(+3.57%)
Aug 06, 2019
2.830
3.140
2.830
3.080
3,781,150
+0.28(+10.00%)
Aug 05, 2019
4.080
4.100
2.640
2.800
20,621,136
-6.33(-69.33%)
Aug 02, 2019
9.120
9.440
9.060
9.130
787,300
-0.12(-1.30%)
Aug 01, 2019
9.330
9.530
8.760
9.250
912,780
+0.02(+0.22%)
Jul 31, 2019
9.210
9.290
9.070
9.230
539,518
+0.04(+0.44%)
Jul 30, 2019
9.000
9.250
8.895
9.190
337,520
+0.17(+1.88%)
Jul 29, 2019
9.210
9.340
8.960
9.020
420,331
-0.16(-1.74%)
Jul 26, 2019
9.180
9.520
8.986
9.180
576,400
+0.02(+0.22%)
Jul 25, 2019
9.100
9.270
8.820
9.160
1,098,947
+0.15(+1.66%)
Jul 24, 2019
9.570
9.570
8.800
9.010
879,514
-0.58(-6.05%)
Jul 23, 2019
9.790
9.890
9.360
9.590
883,164
-0.19(-1.94%)
Jul 22, 2019
11.21
11.24
9.690
9.780
1,044,558
-1.39(-12.44%)
Jul 19, 2019
11.81
12.15
11.11
11.17
632,700
-0.71(-5.98%)
Jul 18, 2019
12.41
12.41
11.29
11.88
893,061
-0.51(-4.12%)
Jul 17, 2019
12.71
12.89
12.25
12.39
418,162
-0.33(-2.59%)
Jul 16, 2019
12.86
13.03
12.41
12.72
441,848
-0.13(-1.01%)
Jul 15, 2019
12.67
13.44
12.58
12.85
1,162,047
+0.19(+1.50%)
Jul 12, 2019
12.46
12.96
12.32
12.66
600,000
+0.34(+2.76%)
Jul 11, 2019
12.84
12.90
11.84
12.32
1,149,132
-0.38(-2.99%)
Jul 10, 2019
12.18
12.82
12.00
12.70
1,010,104
+0.58(+4.79%)
Jul 09, 2019
12.04
12.65
11.92
12.12
271,227
+0.14(+1.17%)
Jul 08, 2019
11.97
12.27
11.75
11.98
587,587
+0.01(+0.08%)
Jul 05, 2019
11.75
12.16
11.75
11.97
157,100
+0.16(+1.35%)
Jul 03, 2019
11.67
11.95
11.57
11.81
70,200
+0.14(+1.20%)
Jul 02, 2019
11.97
12.02
11.57
11.67
116,644
-0.32(-2.67%)
Jul 01, 2019
12.12
12.20
11.70
11.99
282,868
+0.07(+0.59%)
Jun 28, 2019
11.68
12.15
11.53
11.92
420,600
+0.42(+3.65%)
Jun 27, 2019
11.23
11.50
11.16
11.50
204,118
+0.38(+3.42%)
Jun 26, 2019
11.49
11.57
11.00
11.12
166,906
-0.27(-2.37%)
Jun 25, 2019
11.32
11.76
11.20
11.39
173,794
+0.16(+1.42%)
Jun 24, 2019
11.19
11.45
10.84
11.23
164,966
+0.11(+0.99%)
Jun 21, 2019
11.19
11.32
10.95
11.12
319,500
-0.11(-0.98%)
Jun 20, 2019
11.67
11.90
11.06
11.23
105,798
-0.25(-2.18%)
Jun 19, 2019
11.66
11.90
11.43
11.48
83,621
-0.17(-1.46%)
Jun 18, 2019
11.32
11.81
11.16
11.65
211,987
+0.44(+3.93%)
Jun 17, 2019
11.23
11.43
11.11
11.21
310,390
+0.02(+0.18%)
Jun 14, 2019
11.32
11.46
11.15
11.19
110,700
-0.16(-1.41%)
Jun 13, 2019
10.90
11.38
10.73
11.35
193,017
+0.50(+4.61%)
Jun 12, 2019
10.72
10.88
10.53
10.85
112,933
+0.12(+1.12%)
Jun 11, 2019
10.77
10.85
10.37
10.73
426,434
+0.13(+1.23%)
Jun 10, 2019
11.75
11.88
10.52
10.60
162,000
-1.09(-9.32%)
Jun 07, 2019
11.66
11.74
11.53
11.69
260,000
+0.09(+0.78%)
Jun 06, 2019
12.08
12.08
11.59
11.60
242,529
-0.41(-3.41%)
Jun 05, 2019
12.06
12.12
11.74
12.01
124,707
+0.02(+0.17%)
Jun 04, 2019
12.16
12.32
11.60
11.99
157,114
-0.01(-0.08%)
Jun 03, 2019
11.92
12.48
11.71
12.00
284,566
+0.16(+1.35%)
May 31, 2019
11.63
12.19
11.52
11.84
250,700
+0.06(+0.51%)
May 30, 2019
12.09
12.27
11.64
11.78
161,238
-0.24(-2.00%)
May 29, 2019
11.82
12.11
11.73
12.02
149,707
+0.04(+0.33%)
May 28, 2019
11.86
12.42
11.82
11.98
204,085
+0.26(+2.22%)
May 24, 2019
11.66
11.85
11.58
11.72
164,200
+0.15(+1.30%)
May 23, 2019
11.75
11.88
11.48
11.57
156,501
-0.30(-2.53%)
May 22, 2019
12.06
12.27
11.83
11.87
111,375
-0.23(-1.90%)
May 21, 2019
11.95
12.31
11.59
12.10
172,159
+0.29(+2.46%)
May 20, 2019
12.26
12.44
11.78
11.81
163,788
-0.58(-4.68%)
May 17, 2019
12.74
13.19
12.34
12.39
464,300
-0.48(-3.73%)
May 16, 2019
12.54
13.01
12.54
12.87
162,445
+0.33(+2.63%)
May 15, 2019
12.03
12.66
11.94
12.54
135,194
+0.35(+2.87%)
May 14, 2019
11.73
12.21
11.52
12.19
210,842
+0.53(+4.55%)
May 13, 2019
12.02
12.24
11.59
11.66
242,041
-0.53(-4.35%)
May 10, 2019
12.32
12.46
12.01
12.19
99,500
-0.18(-1.46%)
May 09, 2019
12.14
12.42
11.78
12.37
95,866
+0.11(+0.90%)
May 08, 2019
12.30
12.46
12.01
12.26
103,669
-0.05(-0.41%)
May 07, 2019
12.98
12.98
12.25
12.31
225,175
-0.81(-6.17%)
May 06, 2019
12.15
13.20
12.15
13.12
202,700
+0.65(+5.21%)
May 03, 2019
11.93
12.50
11.76
12.47
115,300
+0.53(+4.44%)
May 02, 2019
11.81
12.39
11.24
11.94
136,361
+0.18(+1.53%)
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.