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
Luna Innovations Incorporated
(NQ:
LUNA
)
3.340
UNCHANGED
Official Closing Price
Updated: 4:15 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, 2020
7.740
7.780
7.500
7.630
175,077
-0.14(-1.80%)
Apr 29, 2020
7.490
7.880
7.440
7.770
311,906
+0.37(+5.00%)
Apr 28, 2020
7.330
7.400
7.200
7.400
194,731
+0.19(+2.64%)
Apr 27, 2020
7.260
7.390
7.140
7.210
110,954
+0.06(+0.84%)
Apr 24, 2020
6.940
7.178
6.860
7.150
107,300
+0.24(+3.47%)
Apr 23, 2020
6.850
7.070
6.810
6.910
109,924
+0.08(+1.17%)
Apr 22, 2020
7.010
7.026
6.550
6.830
145,379
+0.11(+1.64%)
Apr 21, 2020
7.210
7.210
6.550
6.720
427,087
-0.58(-7.95%)
Apr 20, 2020
7.240
7.650
7.020
7.300
413,824
+0.03(+0.41%)
Apr 17, 2020
7.470
7.800
7.100
7.270
277,800
-0.07(-0.95%)
Apr 16, 2020
7.160
7.500
6.950
7.340
234,192
+0.23(+3.23%)
Apr 15, 2020
6.680
7.130
6.510
7.110
304,375
+0.28(+4.10%)
Apr 14, 2020
6.680
7.000
6.580
6.830
197,766
+0.27(+4.12%)
Apr 13, 2020
6.680
6.690
6.471
6.560
167,487
-0.09(-1.35%)
Apr 09, 2020
6.480
6.680
6.380
6.650
223,100
+0.34(+5.39%)
Apr 08, 2020
6.070
6.500
6.060
6.310
158,501
+0.26(+4.30%)
Apr 07, 2020
6.320
6.540
5.990
6.050
247,218
-0.02(-0.33%)
Apr 06, 2020
5.960
6.110
5.770
6.070
172,902
+0.35(+6.12%)
Apr 03, 2020
5.750
5.870
5.490
5.720
152,700
-0.11(-1.89%)
Apr 02, 2020
5.850
6.080
5.710
5.830
106,552
-0.02(-0.34%)
Apr 01, 2020
5.830
6.059
5.580
5.850
171,680
-0.30(-4.88%)
Mar 31, 2020
6.210
6.250
6.050
6.150
347,712
-0.08(-1.28%)
Mar 30, 2020
5.950
6.260
5.560
6.230
309,968
+0.40(+6.86%)
Mar 27, 2020
6.000
6.000
5.690
5.830
298,600
-0.34(-5.51%)
Mar 26, 2020
5.880
6.420
5.855
6.170
275,097
+0.35(+6.01%)
Mar 25, 2020
5.510
6.030
5.510
5.820
397,387
+0.39(+7.18%)
Mar 24, 2020
5.380
5.620
5.240
5.430
312,235
+0.34(+6.68%)
Mar 23, 2020
4.710
5.110
4.530
5.090
295,036
+0.29(+6.04%)
Mar 20, 2020
5.000
5.340
4.760
4.800
410,900
-0.07(-1.44%)
Mar 19, 2020
4.740
5.225
4.500
4.870
364,366
+0.14(+2.96%)
Mar 18, 2020
5.180
5.340
4.500
4.730
300,266
-0.80(-14.47%)
Mar 17, 2020
5.010
5.670
5.010
5.530
448,414
+0.62(+12.63%)
Mar 16, 2020
4.660
5.180
4.500
4.910
442,694
-0.31(-5.94%)
Mar 13, 2020
5.470
5.634
5.000
5.220
474,800
+0.01(+0.19%)
Mar 12, 2020
5.500
5.800
5.140
5.210
421,673
-0.78(-13.02%)
Mar 11, 2020
6.480
6.575
5.850
5.990
406,026
-0.61(-9.24%)
Mar 10, 2020
7.070
7.143
6.460
6.600
312,921
-0.12(-1.79%)
Mar 09, 2020
6.890
7.070
6.500
6.720
519,495
-0.78(-10.40%)
Mar 06, 2020
6.750
7.580
6.150
7.500
768,800
+0.61(+8.85%)
Mar 05, 2020
6.950
7.190
6.750
6.890
229,013
-0.30(-4.17%)
Mar 04, 2020
7.110
7.200
6.920
7.190
202,526
+0.26(+3.75%)
Mar 03, 2020
7.430
7.670
6.750
6.930
522,965
-0.20(-2.81%)
Mar 02, 2020
6.740
7.160
6.710
7.130
319,433
+0.43(+6.42%)
Feb 28, 2020
6.780
6.980
6.430
6.700
539,600
-0.37(-5.23%)
Feb 27, 2020
7.420
7.540
6.920
7.070
398,903
-0.52(-6.85%)
Feb 26, 2020
7.450
7.790
7.420
7.590
217,058
+0.14(+1.88%)
Feb 25, 2020
8.700
8.730
7.150
7.450
772,795
-1.16(-13.47%)
Feb 24, 2020
9.000
9.030
8.500
8.610
436,874
-0.62(-6.72%)
Feb 21, 2020
9.060
9.270
8.840
9.230
183,400
+0.16(+1.76%)
Feb 20, 2020
8.930
9.090
8.840
9.070
222,419
+0.16(+1.80%)
Feb 19, 2020
8.930
8.930
8.630
8.910
221,368
+0.00(+0.00%)
Feb 18, 2020
8.970
9.060
8.880
8.910
137,685
-0.06(-0.67%)
Feb 14, 2020
9.000
9.060
8.860
8.970
137,800
+0.02(+0.22%)
Feb 13, 2020
9.100
9.100
8.890
8.950
164,668
-0.09(-1.00%)
Feb 12, 2020
8.620
9.320
8.560
9.040
392,746
+0.46(+5.36%)
Feb 11, 2020
8.500
8.610
8.450
8.580
203,072
+0.08(+0.94%)
Feb 10, 2020
8.480
8.510
8.320
8.500
221,088
+0.13(+1.55%)
Feb 07, 2020
8.240
8.510
8.190
8.370
315,700
+0.18(+2.20%)
Feb 06, 2020
8.220
8.220
8.110
8.190
81,028
-0.01(-0.12%)
Feb 05, 2020
8.270
8.290
8.070
8.200
120,651
-0.01(-0.12%)
Feb 04, 2020
8.330
8.475
8.140
8.210
114,712
-0.04(-0.48%)
Feb 03, 2020
8.290
8.330
8.040
8.250
164,290
+0.06(+0.73%)
Jan 31, 2020
8.420
8.435
7.940
8.190
638,400
-0.27(-3.19%)
Jan 30, 2020
8.450
8.460
8.210
8.460
216,112
-0.04(-0.47%)
Jan 29, 2020
8.720
8.740
8.420
8.500
258,132
-0.06(-0.70%)
Jan 28, 2020
8.310
8.560
8.270
8.560
159,609
+0.28(+3.38%)
Jan 27, 2020
8.200
8.430
8.100
8.280
175,070
-0.16(-1.90%)
Jan 24, 2020
8.550
8.640
8.330
8.440
183,700
-0.05(-0.59%)
Jan 23, 2020
8.350
8.526
8.210
8.490
145,370
+0.16(+1.92%)
Jan 22, 2020
8.270
8.410
8.230
8.330
113,321
+0.06(+0.73%)
Jan 21, 2020
8.460
8.460
8.160
8.270
248,013
-0.18(-2.13%)
Jan 17, 2020
8.510
8.650
8.390
8.450
188,400
-0.05(-0.59%)
Jan 16, 2020
8.360
8.500
8.290
8.500
249,938
+0.18(+2.16%)
Jan 15, 2020
8.060
8.340
8.050
8.320
278,714
+0.28(+3.48%)
Jan 14, 2020
8.050
8.070
7.930
8.040
100,642
+0.01(+0.12%)
Jan 13, 2020
7.950
8.056
7.890
8.030
268,952
+0.16(+2.03%)
Jan 10, 2020
7.830
7.950
7.750
7.870
204,300
+0.10(+1.29%)
Jan 09, 2020
7.730
7.970
7.670
7.770
648,738
+0.21(+2.78%)
Jan 08, 2020
7.340
7.630
7.290
7.560
228,135
+0.21(+2.86%)
Jan 07, 2020
7.300
7.360
7.220
7.350
97,664
+0.05(+0.68%)
Jan 06, 2020
7.160
7.350
7.120
7.300
138,906
+0.12(+1.67%)
Jan 03, 2020
7.260
7.370
7.170
7.180
98,000
-0.20(-2.71%)
Jan 02, 2020
7.410
7.450
7.100
7.380
210,073
+0.09(+1.23%)
Dec 31, 2019
7.170
7.350
7.101
7.290
92,300
+0.09(+1.25%)
Dec 30, 2019
7.300
7.328
7.010
7.200
219,165
-0.08(-1.17%)
Dec 27, 2019
7.460
7.460
7.230
7.285
140,800
-0.16(-2.08%)
Dec 26, 2019
7.340
7.470
7.319
7.440
96,898
+0.09(+1.22%)
Dec 24, 2019
7.480
7.480
7.130
7.350
136,000
-0.08(-1.08%)
Dec 23, 2019
7.470
7.540
7.350
7.430
168,174
+0.01(+0.13%)
Dec 20, 2019
7.450
7.500
7.250
7.420
194,700
-0.01(-0.13%)
Dec 19, 2019
7.800
7.800
7.407
7.430
344,303
-0.35(-4.50%)
Dec 18, 2019
7.770
7.820
7.620
7.780
165,465
+0.04(+0.52%)
Dec 17, 2019
7.700
7.830
7.640
7.740
234,260
+0.10(+1.31%)
Dec 16, 2019
7.530
7.730
7.450
7.640
256,698
+0.15(+2.00%)
Dec 13, 2019
7.550
7.700
7.450
7.490
133,800
-0.06(-0.79%)
Dec 12, 2019
7.630
7.720
7.520
7.550
135,594
-0.06(-0.79%)
Dec 11, 2019
7.460
7.620
7.400
7.610
127,260
+0.19(+2.56%)
Dec 10, 2019
7.420
7.520
7.310
7.420
111,621
-0.01(-0.13%)
Dec 09, 2019
7.550
7.567
7.410
7.430
121,601
-0.12(-1.59%)
Dec 06, 2019
7.500
7.670
7.440
7.550
359,100
+0.07(+0.94%)
Dec 05, 2019
7.350
7.510
7.280
7.480
260,340
+0.13(+1.77%)
Dec 04, 2019
7.380
7.424
7.270
7.350
162,083
-0.02(-0.27%)
Dec 03, 2019
7.180
7.400
7.010
7.370
194,486
+0.15(+2.08%)
Dec 02, 2019
7.380
7.400
7.200
7.220
112,175
-0.16(-2.17%)
Nov 29, 2019
7.420
7.450
7.329
7.380
79,300
-0.07(-0.94%)
Nov 27, 2019
7.280
7.510
7.260
7.450
165,800
+0.02(+0.27%)
Nov 26, 2019
7.250
7.520
7.250
7.430
379,608
+0.11(+1.50%)
Nov 25, 2019
7.200
7.370
7.050
7.320
356,013
+0.17(+2.38%)
Nov 22, 2019
7.200
7.230
7.000
7.150
265,700
+0.02(+0.28%)
Nov 21, 2019
6.980
7.400
6.950
7.130
636,290
+0.20(+2.89%)
Nov 20, 2019
6.470
7.000
6.440
6.930
1,278,491
+0.46(+7.11%)
Nov 19, 2019
6.500
6.510
6.465
6.470
197,130
-0.01(-0.15%)
Nov 18, 2019
6.500
6.510
6.380
6.480
120,934
-0.01(-0.15%)
Nov 15, 2019
6.490
6.500
6.330
6.490
143,900
+0.07(+1.09%)
Nov 14, 2019
6.490
6.490
6.290
6.420
136,809
-0.08(-1.15%)
Nov 13, 2019
6.500
6.510
6.410
6.495
117,635
-0.00(-0.08%)
Nov 12, 2019
6.650
6.680
6.320
6.500
241,898
-0.12(-1.81%)
Nov 11, 2019
6.550
6.640
6.475
6.620
266,937
+0.12(+1.85%)
Nov 08, 2019
6.500
6.910
6.390
6.500
388,100
+0.00(+0.00%)
Nov 07, 2019
6.380
6.540
6.120
6.500
362,447
+0.13(+2.04%)
Nov 06, 2019
6.630
7.200
6.270
6.370
879,906
+0.46(+7.78%)
Nov 05, 2019
5.830
5.930
5.700
5.910
201,017
+0.09(+1.55%)
Nov 04, 2019
6.000
6.000
5.800
5.820
106,199
-0.09(-1.52%)
Nov 01, 2019
6.020
6.050
5.860
5.910
127,400
-0.12(-1.99%)
Oct 31, 2019
5.950
6.080
5.900
6.030
67,127
+0.07(+1.17%)
Oct 30, 2019
6.020
6.030
5.880
5.960
107,049
-0.02(-0.33%)
Oct 29, 2019
6.000
6.120
5.935
5.980
219,663
+0.06(+1.01%)
Oct 28, 2019
5.920
5.960
5.820
5.920
92,306
+0.02(+0.34%)
Oct 25, 2019
5.840
5.950
5.820
5.900
96,400
+0.04(+0.68%)
Oct 24, 2019
5.830
5.900
5.695
5.860
60,155
+0.03(+0.51%)
Oct 23, 2019
5.660
5.860
5.610
5.830
107,660
+0.17(+3.00%)
Oct 22, 2019
5.840
5.860
5.660
5.660
55,674
-0.17(-2.92%)
Oct 21, 2019
5.800
5.910
5.750
5.830
133,065
+0.04(+0.69%)
Oct 18, 2019
5.800
5.910
5.710
5.790
80,500
-0.01(-0.17%)
Oct 17, 2019
5.720
5.810
5.710
5.800
70,975
+0.12(+2.11%)
Oct 16, 2019
5.570
5.750
5.540
5.680
78,282
+0.08(+1.43%)
Oct 15, 2019
5.500
5.660
5.480
5.600
120,720
+0.10(+1.82%)
Oct 14, 2019
5.530
5.610
5.410
5.500
78,696
-0.05(-0.90%)
Oct 11, 2019
5.500
5.820
5.390
5.550
286,600
+0.11(+2.02%)
Oct 10, 2019
5.550
5.600
5.430
5.440
168,687
-0.12(-2.16%)
Oct 09, 2019
5.670
5.720
5.370
5.560
517,097
-0.07(-1.24%)
Oct 08, 2019
5.650
5.710
5.540
5.630
194,807
-0.08(-1.40%)
Oct 07, 2019
5.860
5.920
5.550
5.710
419,536
-0.12(-2.06%)
Oct 04, 2019
5.890
6.014
5.720
5.830
146,600
-0.06(-1.02%)
Oct 03, 2019
5.760
5.940
5.710
5.890
153,886
+0.16(+2.79%)
Oct 02, 2019
5.720
5.830
5.600
5.730
328,009
+0.03(+0.53%)
Oct 01, 2019
5.870
6.000
5.610
5.700
411,592
-0.09(-1.55%)
Sep 30, 2019
5.620
6.030
5.460
5.790
683,125
+0.19(+3.39%)
Sep 27, 2019
6.000
6.120
5.541
5.600
582,900
-0.42(-6.98%)
Sep 26, 2019
6.090
6.270
5.970
6.020
205,127
-0.24(-3.83%)
Sep 25, 2019
6.020
6.310
6.020
6.260
200,647
+0.20(+3.30%)
Sep 24, 2019
6.320
6.490
6.050
6.060
222,977
-0.19(-3.04%)
Sep 23, 2019
6.100
6.300
6.010
6.250
325,128
+0.11(+1.79%)
Sep 20, 2019
6.040
6.140
5.940
6.140
470,500
+0.14(+2.33%)
Sep 19, 2019
6.010
6.130
5.950
6.000
145,693
+0.01(+0.17%)
Sep 18, 2019
5.890
6.150
5.850
5.990
302,145
+0.13(+2.22%)
Sep 17, 2019
5.960
6.010
5.840
5.860
179,437
-0.08(-1.35%)
Sep 16, 2019
5.990
6.100
5.800
5.940
207,836
-0.06(-1.00%)
Sep 13, 2019
5.980
6.040
5.710
6.000
451,000
-0.01(-0.17%)
Sep 12, 2019
5.970
6.080
5.922
6.010
245,774
+0.09(+1.52%)
Sep 11, 2019
5.780
6.100
5.680
5.920
317,754
+0.07(+1.20%)
Sep 10, 2019
6.000
6.160
5.630
5.850
542,277
-0.19(-3.15%)
Sep 09, 2019
6.180
6.340
5.500
6.040
1,231,893
-0.70(-10.39%)
Sep 06, 2019
6.600
6.890
6.470
6.740
864,100
+0.15(+2.28%)
Sep 05, 2019
6.480
6.900
6.420
6.590
1,946,060
+0.20(+3.13%)
Sep 04, 2019
6.370
6.470
6.220
6.390
288,530
+0.03(+0.47%)
Sep 03, 2019
6.400
6.440
6.310
6.360
379,540
-0.01(-0.16%)
Aug 30, 2019
6.180
6.480
6.173
6.370
375,500
+0.17(+2.74%)
Aug 29, 2019
6.250
6.250
6.060
6.200
280,541
-0.06(-0.96%)
Aug 28, 2019
6.270
6.380
6.160
6.260
354,471
-0.01(-0.16%)
Aug 27, 2019
6.250
6.360
6.110
6.270
321,300
+0.08(+1.29%)
Aug 26, 2019
6.140
6.390
6.031
6.190
411,187
+0.21(+3.51%)
Aug 23, 2019
6.140
6.240
5.929
5.980
276,500
-0.16(-2.61%)
Aug 22, 2019
6.120
6.140
5.990
6.140
291,754
+0.07(+1.15%)
Aug 21, 2019
6.010
6.230
6.010
6.070
266,771
+0.07(+1.17%)
Aug 20, 2019
6.000
6.080
5.960
6.000
371,105
+0.00(+0.00%)
Aug 19, 2019
6.060
6.270
5.920
6.000
315,816
+0.07(+1.18%)
Aug 16, 2019
5.650
5.990
5.640
5.930
220,000
+0.39(+7.04%)
Aug 15, 2019
5.550
5.650
5.410
5.540
209,923
-0.01(-0.18%)
Aug 14, 2019
5.820
5.950
5.350
5.550
231,381
-0.26(-4.48%)
Aug 13, 2019
5.500
5.950
5.500
5.810
365,039
+0.31(+5.64%)
Aug 12, 2019
5.500
5.910
5.460
5.500
364,306
+0.05(+0.92%)
Aug 09, 2019
5.670
5.720
5.320
5.450
204,000
-0.17(-3.02%)
Aug 08, 2019
5.320
5.700
4.853
5.620
465,834
+0.97(+20.86%)
Aug 07, 2019
4.550
4.800
4.500
4.650
74,963
+0.10(+2.20%)
Aug 06, 2019
4.660
4.690
4.370
4.550
116,098
-0.06(-1.30%)
Aug 05, 2019
4.750
4.750
4.250
4.610
166,163
-0.20(-4.16%)
Aug 02, 2019
5.130
5.235
4.760
4.810
366,600
-0.32(-6.24%)
Aug 01, 2019
5.190
5.280
5.010
5.130
124,179
-0.02(-0.39%)
Jul 31, 2019
5.260
5.523
5.124
5.150
329,567
-0.06(-1.15%)
Jul 30, 2019
5.060
5.270
5.060
5.210
191,477
+0.18(+3.58%)
Jul 29, 2019
5.020
5.050
4.950
5.030
87,233
+0.05(+1.00%)
Jul 26, 2019
4.950
5.010
4.917
4.980
37,600
+0.06(+1.22%)
Jul 25, 2019
5.000
5.000
4.910
4.920
39,309
-0.04(-0.81%)
Jul 24, 2019
5.000
5.010
4.957
4.960
55,408
-0.01(-0.20%)
Jul 23, 2019
5.000
5.020
4.920
4.970
65,552
-0.02(-0.40%)
Jul 22, 2019
5.000
5.093
4.950
4.990
198,927
+0.00(+0.00%)
Jul 19, 2019
4.990
5.010
4.954
4.990
96,900
+0.04(+0.81%)
Jul 18, 2019
4.930
5.020
4.910
4.950
73,581
+0.00(+0.00%)
Jul 17, 2019
4.990
5.000
4.940
4.950
47,573
-0.04(-0.80%)
Jul 16, 2019
5.100
5.220
4.970
4.990
92,068
-0.17(-3.29%)
Jul 15, 2019
5.250
5.400
5.110
5.160
122,345
+0.04(+0.78%)
Jul 12, 2019
5.240
5.400
5.040
5.120
299,600
-0.03(-0.58%)
Jul 11, 2019
4.950
5.240
4.770
5.150
321,211
+0.20(+4.04%)
Jul 10, 2019
4.500
4.950
4.490
4.950
295,827
+0.44(+9.76%)
Jul 09, 2019
4.421
4.543
4.420
4.510
22,729
+0.04(+0.89%)
Jul 08, 2019
4.540
4.550
4.460
4.470
43,992
-0.11(-2.40%)
Jul 05, 2019
4.460
4.589
4.440
4.580
23,100
+0.03(+0.66%)
Jul 03, 2019
4.480
4.550
4.240
4.550
26,000
+0.05(+1.11%)
Jul 02, 2019
4.510
4.540
4.390
4.500
32,879
-0.01(-0.22%)
Jul 01, 2019
4.480
4.530
4.413
4.510
46,614
+0.01(+0.22%)
Jun 28, 2019
4.310
4.500
4.310
4.500
62,100
+0.19(+4.41%)
Jun 27, 2019
4.250
4.360
4.190
4.310
92,605
+0.04(+0.94%)
Jun 26, 2019
4.220
4.270
4.200
4.270
26,762
+0.05(+1.18%)
Jun 25, 2019
4.269
4.284
4.140
4.220
39,230
+0.00(+0.00%)
Jun 24, 2019
4.420
4.420
4.172
4.220
29,737
-0.26(-5.80%)
Jun 21, 2019
4.216
4.500
4.152
4.480
87,500
+0.21(+4.92%)
Jun 20, 2019
4.330
4.330
4.220
4.270
21,696
-0.05(-1.16%)
Jun 19, 2019
4.220
4.320
4.160
4.320
47,347
+0.12(+2.86%)
Jun 18, 2019
4.140
4.300
4.130
4.200
65,873
+0.06(+1.45%)
Jun 17, 2019
4.120
4.150
4.080
4.140
40,064
+0.03(+0.73%)
Jun 14, 2019
4.098
4.140
4.065
4.110
30,600
+0.02(+0.49%)
Jun 13, 2019
4.010
4.090
4.000
4.090
21,864
+0.10(+2.51%)
Jun 12, 2019
4.040
4.070
3.980
3.990
49,066
-0.06(-1.48%)
Jun 11, 2019
4.000
4.090
3.979
4.050
45,652
+0.06(+1.50%)
Jun 10, 2019
3.950
4.061
3.920
3.990
57,552
+0.02(+0.50%)
Jun 07, 2019
3.940
4.035
3.900
3.970
138,800
-0.02(-0.50%)
Jun 06, 2019
4.110
4.130
3.950
3.990
68,325
-0.12(-2.92%)
Jun 05, 2019
4.150
4.170
4.100
4.110
24,795
+0.01(+0.24%)
Jun 04, 2019
4.150
4.180
4.100
4.100
32,262
-0.06(-1.44%)
Jun 03, 2019
4.200
4.200
4.070
4.160
39,810
-0.04(-0.95%)
May 31, 2019
4.120
4.200
4.090
4.200
38,700
+0.02(+0.48%)
May 30, 2019
4.140
4.200
4.111
4.180
30,853
+0.00(+0.00%)
May 29, 2019
4.140
4.270
4.092
4.180
63,049
+0.02(+0.48%)
May 28, 2019
4.280
4.300
4.070
4.160
137,675
-0.19(-4.37%)
May 24, 2019
4.410
4.490
4.300
4.350
110,500
-0.05(-1.14%)
May 23, 2019
4.340
4.400
4.280
4.400
83,377
+0.02(+0.46%)
May 22, 2019
4.400
4.440
4.350
4.380
86,708
+0.00(+0.00%)
May 21, 2019
4.390
4.440
4.360
4.380
58,994
-0.02(-0.45%)
May 20, 2019
4.410
4.410
4.302
4.400
49,395
-0.05(-1.12%)
May 17, 2019
4.400
4.480
4.400
4.450
34,200
+0.02(+0.45%)
May 16, 2019
4.500
4.500
4.400
4.430
68,672
-0.09(-1.99%)
May 15, 2019
4.300
4.530
4.270
4.520
80,128
+0.21(+4.87%)
May 14, 2019
4.350
4.370
4.260
4.310
73,349
-0.07(-1.60%)
May 13, 2019
4.340
4.400
4.180
4.380
149,520
+0.00(+0.00%)
May 10, 2019
4.360
4.400
4.260
4.380
91,500
+0.01(+0.23%)
May 09, 2019
4.710
4.730
4.210
4.370
249,008
-0.23(-5.00%)
May 08, 2019
4.600
4.680
4.520
4.600
194,969
-0.03(-0.65%)
May 07, 2019
4.580
4.650
4.550
4.630
161,323
+0.05(+1.20%)
May 06, 2019
4.310
4.690
4.310
4.575
467,390
-0.00(-0.11%)
May 03, 2019
4.460
4.630
4.400
4.580
278,900
+0.13(+2.92%)
May 02, 2019
4.390
4.490
4.385
4.450
83,142
+0.03(+0.68%)
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.