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
Mesoblast Ltd ADR
(NQ:
MESO
)
7.440
-0.110 (-1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2018
5.700
5.700
5.480
5.500
24,089
-0.21(-3.68%)
Apr 27, 2018
5.650
5.779
5.550
5.710
23,252
+0.09(+1.60%)
Apr 26, 2018
5.600
5.710
5.580
5.620
24,762
+0.08(+1.44%)
Apr 25, 2018
5.530
5.579
5.440
5.540
24,536
+0.05(+0.91%)
Apr 24, 2018
5.610
5.610
5.470
5.490
28,217
-0.12(-2.14%)
Apr 23, 2018
5.620
5.620
5.540
5.610
16,696
-0.08(-1.41%)
Apr 20, 2018
5.820
5.820
5.690
5.690
8,837
-0.19(-3.23%)
Apr 19, 2018
5.930
5.930
5.690
5.880
22,893
-0.11(-1.84%)
Apr 18, 2018
6.104
6.140
5.970
5.990
23,181
-0.11(-1.80%)
Apr 17, 2018
6.137
6.189
6.005
6.100
32,254
+0.00(+0.00%)
Apr 16, 2018
6.080
6.239
6.000
6.100
13,430
+0.00(+0.00%)
Apr 13, 2018
6.260
6.260
6.040
6.100
28,237
-0.11(-1.77%)
Apr 12, 2018
6.040
6.340
6.040
6.210
105,381
+0.20(+3.33%)
Apr 11, 2018
5.820
6.082
5.820
6.010
208,398
+0.21(+3.62%)
Apr 10, 2018
5.650
5.800
5.580
5.800
23,704
+0.25(+4.50%)
Apr 09, 2018
5.730
5.820
5.500
5.550
30,680
-0.12(-2.12%)
Apr 06, 2018
5.630
5.810
5.620
5.670
31,880
+0.04(+0.71%)
Apr 05, 2018
5.610
5.670
5.550
5.630
28,522
+0.15(+2.74%)
Apr 04, 2018
5.400
5.480
5.370
5.480
20,688
+0.06(+1.11%)
Apr 03, 2018
5.540
5.570
5.400
5.420
33,153
-0.16(-2.87%)
Apr 02, 2018
5.790
5.790
5.511
5.580
23,896
-0.20(-3.46%)
Mar 29, 2018
5.780
5.780
5.780
0
+0.02(+0.35%)
Mar 28, 2018
5.810
5.900
5.740
5.760
34,065
-0.13(-2.21%)
Mar 27, 2018
5.850
5.970
5.756
5.890
39,218
-0.06(-1.01%)
Mar 26, 2018
5.800
5.960
5.678
5.950
94,899
+0.29(+5.12%)
Mar 23, 2018
6.150
6.150
5.630
5.660
50,681
-0.40(-6.60%)
Mar 22, 2018
6.000
6.120
5.960
6.060
79,302
-0.05(-0.82%)
Mar 21, 2018
6.310
6.362
6.090
6.110
52,458
-0.31(-4.83%)
Mar 20, 2018
6.480
6.480
6.311
6.420
14,801
-0.06(-0.93%)
Mar 19, 2018
6.600
6.600
6.390
6.480
13,141
-0.19(-2.85%)
Mar 16, 2018
6.650
6.740
6.590
6.670
107,358
+0.08(+1.21%)
Mar 15, 2018
6.610
6.690
6.540
6.590
20,553
-0.02(-0.30%)
Mar 14, 2018
6.530
6.698
6.480
6.610
41,917
+0.19(+2.96%)
Mar 13, 2018
6.690
6.690
6.372
6.420
67,656
-0.29(-4.32%)
Mar 12, 2018
6.540
6.770
6.533
6.710
64,372
-0.02(-0.30%)
Mar 09, 2018
6.900
6.930
6.700
6.730
133,263
-0.26(-3.72%)
Mar 08, 2018
7.100
7.260
6.950
6.990
139,925
-0.63(-8.27%)
Mar 07, 2018
7.340
7.640
7.330
7.620
46,062
+0.37(+5.10%)
Mar 06, 2018
7.720
7.720
7.121
7.250
110,986
-0.47(-6.09%)
Mar 05, 2018
7.550
7.770
7.550
7.720
75,614
+0.12(+1.58%)
Mar 02, 2018
7.680
7.680
7.321
7.600
58,938
+0.09(+1.20%)
Mar 01, 2018
7.600
7.789
7.480
7.510
83,164
+0.25(+3.44%)
Feb 28, 2018
7.450
7.760
7.030
7.260
271,822
+0.38(+5.52%)
Feb 27, 2018
7.300
7.310
6.860
6.880
120,606
-0.42(-5.75%)
Feb 26, 2018
6.450
7.330
6.450
7.300
157,381
+1.11(+17.93%)
Feb 23, 2018
6.510
6.510
6.080
6.190
78,043
+0.11(+1.81%)
Feb 22, 2018
6.100
6.190
5.750
6.080
357,587
+0.67(+12.28%)
Feb 21, 2018
5.350
5.580
5.350
5.415
68,853
+0.15(+2.75%)
Feb 20, 2018
5.110
5.376
5.110
5.270
47,327
+0.17(+3.42%)
Feb 16, 2018
5.096
5.096
5.096
0
-0.11(-2.19%)
Feb 15, 2018
5.150
5.309
5.150
5.210
17,644
+0.13(+2.56%)
Feb 14, 2018
4.960
5.160
4.940
5.080
53,085
+0.17(+3.46%)
Feb 13, 2018
4.910
4.945
4.740
4.910
64,856
-0.06(-1.21%)
Feb 12, 2018
5.010
5.050
4.820
4.970
24,734
-0.12(-2.36%)
Feb 09, 2018
5.180
5.180
4.894
5.090
50,737
-0.05(-0.97%)
Feb 08, 2018
5.261
5.290
5.195
5.140
14,802
-0.18(-3.38%)
Feb 07, 2018
5.130
5.480
5.130
5.320
86,593
+0.16(+3.10%)
Feb 06, 2018
5.250
5.250
5.050
5.160
43,831
-0.06(-1.15%)
Feb 05, 2018
5.400
5.400
5.160
5.220
42,503
-0.18(-3.33%)
Feb 02, 2018
5.420
5.560
5.400
5.400
23,633
-0.10(-1.82%)
Feb 01, 2018
5.450
5.630
5.450
5.500
24,449
+0.09(+1.66%)
Jan 31, 2018
5.500
5.520
5.330
5.410
20,462
-0.13(-2.35%)
Jan 30, 2018
5.550
5.550
5.530
5.540
41,644
-0.11(-1.95%)
Jan 29, 2018
5.780
5.780
5.551
5.650
22,886
-0.17(-2.92%)
Jan 26, 2018
5.800
5.820
5.680
5.820
17,711
+0.16(+2.83%)
Jan 25, 2018
5.900
5.900
5.639
5.660
35,326
-0.14(-2.41%)
Jan 24, 2018
5.980
5.990
5.620
5.800
46,138
+0.05(+0.96%)
Jan 23, 2018
5.880
5.880
5.700
5.745
17,668
-0.04(-0.78%)
Jan 22, 2018
6.090
6.090
5.660
5.790
90,482
-0.10(-1.70%)
Jan 19, 2018
5.900
6.050
5.800
5.890
105,497
-0.07(-1.17%)
Jan 18, 2018
5.980
6.080
5.910
5.960
50,144
+0.01(+0.17%)
Jan 17, 2018
5.900
6.000
5.850
5.950
42,075
+0.12(+2.06%)
Jan 16, 2018
6.100
6.100
5.790
5.830
55,086
-0.06(-1.02%)
Jan 12, 2018
5.890
5.890
5.890
0
+0.25(+4.43%)
Jan 11, 2018
5.690
5.800
5.601
5.640
37,944
-0.10(-1.74%)
Jan 10, 2018
5.600
5.770
5.568
5.740
35,721
+0.10(+1.77%)
Jan 09, 2018
5.850
5.850
5.600
5.640
30,032
-0.10(-1.74%)
Jan 08, 2018
5.900
5.960
5.698
5.740
49,569
-0.21(-3.53%)
Jan 05, 2018
6.290
6.290
5.830
5.950
39,186
-0.02(-0.42%)
Jan 04, 2018
5.870
5.980
5.850
5.975
26,157
+0.17(+3.02%)
Jan 03, 2018
5.790
5.800
5.750
5.800
33,719
-0.04(-0.68%)
Jan 02, 2018
5.850
5.980
5.830
5.840
36,121
+0.00(+0.00%)
Dec 29, 2017
5.840
5.840
5.840
0
+0.01(+0.17%)
Dec 28, 2017
5.910
5.980
5.810
5.830
24,716
-0.17(-2.83%)
Dec 27, 2017
5.984
6.100
5.955
6.000
53,688
+0.10(+1.69%)
Dec 26, 2017
5.870
6.049
5.800
5.900
64,312
+0.06(+1.03%)
Dec 22, 2017
5.764
6.050
5.760
5.840
21,602
+0.10(+1.74%)
Dec 21, 2017
5.930
6.020
5.660
5.740
90,561
+0.09(+1.59%)
Dec 20, 2017
5.750
5.820
5.650
5.650
78,751
-0.07(-1.22%)
Dec 19, 2017
6.380
6.650
5.650
5.720
111,073
-0.60(-9.49%)
Dec 18, 2017
5.950
6.703
5.480
6.320
223,452
+0.84(+15.33%)
Dec 15, 2017
5.500
5.527
5.320
5.480
50,603
+0.09(+1.67%)
Dec 14, 2017
5.350
5.500
5.320
5.390
42,664
-0.07(-1.28%)
Dec 13, 2017
5.460
5.500
5.360
5.460
46,149
+0.08(+1.49%)
Dec 12, 2017
5.350
5.450
5.320
5.380
27,943
+0.06(+1.13%)
Dec 11, 2017
5.390
5.690
5.270
5.320
44,838
+0.02(+0.38%)
Dec 08, 2017
5.230
5.750
5.150
5.300
70,825
+0.07(+1.34%)
Dec 07, 2017
5.150
5.240
5.041
5.230
39,095
+0.09(+1.65%)
Dec 06, 2017
5.140
5.150
5.040
5.145
17,189
+0.05(+0.88%)
Dec 05, 2017
5.200
5.200
5.027
5.100
6,692
+0.04(+0.79%)
Dec 04, 2017
5.010
5.010
4.965
5.060
32,929
-0.11(-2.13%)
Dec 01, 2017
5.160
5.210
5.119
5.170
16,604
-0.05(-0.96%)
Nov 30, 2017
5.100
5.250
5.100
5.220
25,320
+0.26(+5.24%)
Nov 29, 2017
5.080
5.080
4.920
4.960
4,929
+0.02(+0.43%)
Nov 28, 2017
4.950
5.030
4.890
4.939
40,159
-0.15(-2.97%)
Nov 27, 2017
4.850
5.090
4.850
5.090
34,844
+0.17(+3.46%)
Nov 24, 2017
4.950
4.990
4.860
4.920
8,764
-0.08(-1.60%)
Nov 22, 2017
4.900
5.030
4.900
5.000
14,613
+0.01(+0.20%)
Nov 21, 2017
5.000
5.010
4.820
4.990
17,112
-0.06(-1.19%)
Nov 20, 2017
5.060
5.319
5.040
5.050
30,315
+0.02(+0.40%)
Nov 17, 2017
5.070
5.160
5.012
5.030
16,332
+0.12(+2.44%)
Nov 16, 2017
4.900
4.920
4.800
4.910
31,798
-0.09(-1.80%)
Nov 15, 2017
5.300
5.300
4.900
5.000
79,737
-0.40(-7.42%)
Nov 14, 2017
5.410
5.450
5.400
5.401
17,902
+0.05(+0.95%)
Nov 13, 2017
5.251
5.555
5.251
5.350
38,529
+0.11(+2.10%)
Nov 10, 2017
4.950
5.478
4.900
5.240
64,212
+0.23(+4.59%)
Nov 09, 2017
4.950
5.050
4.900
5.010
24,128
+0.01(+0.20%)
Nov 08, 2017
4.970
5.000
4.796
5.000
48,133
+0.00(+0.00%)
Nov 07, 2017
4.910
5.010
4.910
5.000
8,128
+0.01(+0.20%)
Nov 06, 2017
5.050
5.090
4.890
4.990
22,099
-0.14(-2.73%)
Nov 03, 2017
5.170
5.210
5.100
5.130
37,885
-0.17(-3.21%)
Nov 02, 2017
5.380
5.408
5.270
5.300
27,499
-0.07(-1.30%)
Nov 01, 2017
5.210
5.372
5.210
5.370
38,515
+0.17(+3.27%)
Oct 31, 2017
5.210
5.220
5.160
5.200
9,366
-0.08(-1.52%)
Oct 30, 2017
5.390
5.400
5.170
5.280
18,930
-0.15(-2.76%)
Oct 27, 2017
5.440
5.600
5.390
5.430
25,488
-0.07(-1.27%)
Oct 26, 2017
5.640
5.640
5.440
5.500
36,548
-0.22(-3.85%)
Oct 25, 2017
5.970
5.970
5.609
5.720
44,749
-0.52(-8.33%)
Oct 24, 2017
6.590
6.590
6.060
6.240
27,878
-0.40(-6.02%)
Oct 23, 2017
6.440
6.660
6.440
6.640
24,577
+0.10(+1.53%)
Oct 20, 2017
6.600
6.670
6.461
6.540
10,102
-0.20(-2.97%)
Oct 19, 2017
6.720
6.800
6.655
6.740
8,005
-0.07(-1.03%)
Oct 18, 2017
6.710
6.810
6.700
6.810
21,915
-0.06(-0.87%)
Oct 17, 2017
7.040
7.040
6.800
6.870
14,462
-0.24(-3.38%)
Oct 16, 2017
7.138
7.250
7.060
7.110
23,541
-0.12(-1.66%)
Oct 13, 2017
7.200
7.450
7.200
7.230
59,196
+0.15(+2.12%)
Oct 12, 2017
6.900
7.154
6.900
7.080
50,017
+0.31(+4.58%)
Oct 11, 2017
6.640
6.770
6.530
6.770
27,285
+0.06(+0.92%)
Oct 10, 2017
6.400
6.750
6.400
6.708
46,742
+0.62(+10.15%)
Oct 09, 2017
6.110
6.113
5.860
6.090
48,541
-0.06(-0.98%)
Oct 06, 2017
6.340
6.340
5.993
6.150
48,777
-0.30(-4.65%)
Oct 05, 2017
5.950
6.450
5.950
6.450
49,317
+0.43(+7.16%)
Oct 04, 2017
6.000
6.090
5.910
6.019
47,290
+0.25(+4.32%)
Oct 03, 2017
5.730
5.900
5.650
5.770
46,062
-0.03(-0.52%)
Oct 02, 2017
5.520
5.880
5.500
5.800
75,537
+0.32(+5.84%)
Sep 29, 2017
5.459
5.480
5.422
5.480
10,171
+0.04(+0.74%)
Sep 28, 2017
5.330
5.456
5.320
5.440
13,227
-0.07(-1.27%)
Sep 27, 2017
5.410
5.520
5.330
5.510
28,927
+0.09(+1.66%)
Sep 26, 2017
5.510
5.510
5.310
5.420
414,925
-0.17(-3.04%)
Sep 25, 2017
5.430
5.620
5.430
5.590
32,177
+0.12(+2.19%)
Sep 22, 2017
5.396
5.510
5.370
5.470
5,302
+0.01(+0.18%)
Sep 21, 2017
5.450
5.470
5.400
5.460
8,323
+0.01(+0.18%)
Sep 20, 2017
5.400
5.622
5.352
5.450
30,738
-0.01(-0.18%)
Sep 19, 2017
5.573
5.573
5.375
5.460
9,308
+0.06(+1.11%)
Sep 18, 2017
5.481
5.539
5.290
5.400
21,492
-0.10(-1.82%)
Sep 15, 2017
5.460
5.530
5.420
5.500
15,657
-0.05(-0.90%)
Sep 14, 2017
5.620
5.660
5.390
5.550
14,264
-0.07(-1.25%)
Sep 13, 2017
5.620
5.620
5.420
5.620
19,053
-0.05(-0.88%)
Sep 12, 2017
5.780
5.780
5.620
5.670
27,502
-0.19(-3.24%)
Sep 11, 2017
5.880
5.949
5.720
5.860
34,624
-0.02(-0.39%)
Sep 08, 2017
6.150
6.150
5.883
5.883
23,453
-0.24(-3.88%)
Sep 07, 2017
6.200
6.220
6.000
6.120
52,386
-0.25(-3.92%)
Sep 06, 2017
6.150
6.370
6.150
6.370
73,699
+0.21(+3.41%)
Sep 05, 2017
6.299
6.132
6.160
29,049
+0.16(+2.67%)
Sep 01, 2017
6.396
6.550
5.910
6.000
113,923
+0.09(+1.52%)
Aug 31, 2017
5.830
6.255
5.600
5.910
179,647
-0.33(-5.29%)
Aug 30, 2017
6.020
6.530
5.930
6.240
116,888
-0.15(-2.35%)
Aug 29, 2017
6.100
6.400
5.640
6.390
96,375
-0.10(-1.54%)
Aug 24, 2017
6.490
6.490
6.490
0
-0.20(-2.99%)
Aug 23, 2017
6.700
6.710
6.550
6.690
29,991
-0.05(-0.74%)
Aug 22, 2017
6.770
6.770
6.611
6.740
17,302
-0.15(-2.18%)
Aug 21, 2017
7.190
7.190
6.760
6.890
11,015
-0.41(-5.62%)
Aug 18, 2017
7.340
7.340
7.190
7.300
6,909
-0.11(-1.48%)
Aug 17, 2017
7.262
7.460
7.262
7.410
9,977
+0.19(+2.63%)
Aug 16, 2017
7.050
7.315
7.050
7.220
20,351
+0.23(+3.29%)
Aug 15, 2017
7.060
7.060
6.990
6.990
510
-0.07(-0.99%)
Aug 14, 2017
7.110
7.130
7.070
7.060
9,041
-0.07(-0.98%)
Aug 11, 2017
7.250
7.250
7.080
7.130
9,627
-0.07(-0.97%)
Aug 10, 2017
6.830
7.200
6.830
7.200
10,840
+0.21(+3.00%)
Aug 09, 2017
6.620
6.990
6.620
6.990
8,669
+0.35(+5.27%)
Aug 08, 2017
6.770
6.770
6.600
6.640
6,850
-0.18(-2.64%)
Aug 07, 2017
6.560
6.820
6.560
6.820
5,208
+0.26(+3.96%)
Aug 04, 2017
6.950
6.514
6.560
43,695
-0.39(-5.61%)
Aug 03, 2017
7.000
7.000
6.950
6.950
12,329
-0.05(-0.71%)
Aug 02, 2017
7.040
7.050
7.000
7.000
11,655
+0.05(+0.72%)
Aug 01, 2017
6.950
6.978
6.950
6.950
3,029
-0.01(-0.14%)
Jul 31, 2017
7.000
7.030
6.940
6.960
4,112
-0.10(-1.42%)
Jul 28, 2017
7.190
7.190
6.990
7.060
5,131
+0.02(+0.28%)
Jul 27, 2017
7.060
7.210
6.850
7.040
9,129
-0.11(-1.54%)
Jul 26, 2017
7.110
7.184
6.950
7.150
21,181
+0.07(+0.99%)
Jul 25, 2017
7.460
7.460
6.990
7.080
42,763
-0.50(-6.60%)
Jul 24, 2017
7.630
7.630
7.516
7.580
11,159
-0.13(-1.69%)
Jul 21, 2017
7.680
7.734
7.670
7.710
6,012
-0.04(-0.52%)
Jul 20, 2017
7.760
7.760
7.760
7.750
5,668
+0.08(+1.04%)
Jul 19, 2017
7.760
7.830
7.660
7.670
7,955
-0.11(-1.41%)
Jul 18, 2017
7.640
7.780
7.606
7.780
11,894
+0.17(+2.23%)
Jul 17, 2017
7.690
7.840
7.610
7.610
7,115
-0.01(-0.13%)
Jul 14, 2017
7.510
7.707
7.510
7.620
11,756
+0.03(+0.40%)
Jul 13, 2017
7.570
7.644
7.570
7.590
6,564
-0.08(-1.04%)
Jul 12, 2017
7.510
7.780
7.510
7.670
80,960
-0.01(-0.13%)
Jul 11, 2017
7.640
7.790
7.550
7.680
52,852
-0.06(-0.78%)
Jul 10, 2017
8.000
8.000
7.550
7.740
65,780
-0.29(-3.61%)
Jul 07, 2017
7.990
8.270
7.930
8.030
9,442
+0.09(+1.13%)
Jul 06, 2017
8.040
8.050
7.900
7.940
5,400
-0.25(-3.05%)
Jul 05, 2017
8.299
8.330
8.130
8.190
5,001
-0.17(-2.03%)
Jul 03, 2017
8.070
8.550
8.070
8.360
27,832
+0.41(+5.16%)
Jun 30, 2017
7.954
7.960
7.920
7.950
3,402
+0.02(+0.25%)
Jun 29, 2017
7.680
7.930
7.680
7.930
9,181
+0.18(+2.32%)
Jun 28, 2017
7.777
7.780
7.730
7.750
7,396
+0.09(+1.17%)
Jun 27, 2017
7.810
7.810
7.550
7.660
16,168
-0.35(-4.37%)
Jun 26, 2017
8.010
8.080
7.960
8.010
9,947
-0.06(-0.74%)
Jun 23, 2017
7.880
8.070
7.880
8.070
31,991
+0.19(+2.41%)
Jun 22, 2017
7.660
7.880
7.620
7.880
36,577
+0.24(+3.14%)
Jun 21, 2017
7.790
7.790
7.600
7.640
5,637
-0.10(-1.29%)
Jun 20, 2017
7.990
8.000
7.740
7.740
43,095
-0.19(-2.40%)
Jun 19, 2017
7.620
7.930
7.560
7.930
34,252
+0.28(+3.66%)
Jun 16, 2017
7.710
7.730
7.583
7.650
14,819
-0.15(-1.92%)
Jun 15, 2017
7.890
7.890
7.800
7.800
5,823
-0.23(-2.86%)
Jun 14, 2017
8.030
8.080
7.890
8.030
23,979
+0.05(+0.63%)
Jun 13, 2017
8.000
8.040
7.700
7.980
23,093
-0.13(-1.60%)
Jun 12, 2017
8.090
8.240
8.090
8.110
1,958
+0.01(+0.12%)
Jun 09, 2017
8.900
8.900
7.933
8.100
30,371
-0.77(-8.68%)
Jun 08, 2017
8.410
9.640
8.140
8.870
55,979
+0.60(+7.26%)
Jun 07, 2017
7.880
8.270
7.612
8.270
12,088
+0.52(+6.71%)
Jun 06, 2017
7.970
7.970
7.670
7.750
9,019
-0.32(-3.97%)
Jun 05, 2017
7.810
8.530
7.730
8.070
23,604
+0.26(+3.33%)
Jun 02, 2017
7.940
7.940
7.720
7.810
18,500
-0.04(-0.51%)
Jun 01, 2017
7.790
8.035
7.790
7.850
33,843
-0.15(-1.88%)
May 31, 2017
7.650
8.310
7.650
8.000
51,919
+0.27(+3.49%)
May 30, 2017
7.700
7.770
7.602
7.730
12,674
+0.00(+0.00%)
May 26, 2017
7.820
7.824
7.690
7.730
14,321
-0.17(-2.15%)
May 25, 2017
8.370
8.380
7.800
7.900
88,883
-0.73(-8.46%)
May 24, 2017
8.530
8.740
8.530
8.630
18,749
+0.00(+0.00%)
May 23, 2017
8.710
8.790
8.402
8.630
21,875
-0.20(-2.27%)
May 22, 2017
8.890
8.900
8.580
8.830
25,497
-0.16(-1.78%)
May 19, 2017
8.760
9.003
8.760
8.990
32,620
+0.32(+3.64%)
May 18, 2017
8.850
8.850
8.360
8.674
59,421
-0.29(-3.19%)
May 17, 2017
9.180
9.180
8.690
8.960
76,133
-0.34(-3.66%)
May 16, 2017
9.300
9.300
8.900
9.300
73,627
-0.02(-0.21%)
May 15, 2017
9.500
9.500
9.050
9.320
43,541
-0.42(-4.31%)
May 12, 2017
10.47
11.49
9.740
9.740
29,227
+0.12(+1.25%)
May 11, 2017
9.770
9.770
9.440
9.620
18,529
-0.21(-2.14%)
May 10, 2017
9.750
9.954
9.712
9.830
8,238
+0.08(+0.82%)
May 09, 2017
10.04
10.04
9.750
9.750
29,332
-0.39(-3.85%)
May 08, 2017
10.32
10.32
9.930
10.14
51,847
-0.36(-3.43%)
May 05, 2017
10.66
10.66
9.800
10.50
61,449
-0.19(-1.78%)
May 04, 2017
11.06
11.13
10.25
10.69
88,427
-0.75(-6.56%)
May 03, 2017
11.58
11.76
11.41
11.44
15,010
-0.09(-0.78%)
May 02, 2017
11.92
11.94
11.32
11.53
56,404
-0.40(-3.35%)
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.