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
Fennec Pharmaceuticals Inc
(NQ:
FENC
)
6.860
+0.010 (+0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2023
8.410
8.710
8.100
8.190
105,458
-0.35(-4.10%)
Apr 27, 2023
8.390
8.590
8.160
8.540
63,212
+0.38(+4.66%)
Apr 26, 2023
7.970
8.260
7.820
8.160
51,292
+0.21(+2.64%)
Apr 25, 2023
7.980
8.040
7.750
7.950
49,234
-0.06(-0.75%)
Apr 24, 2023
7.660
8.082
7.580
8.010
89,206
+0.31(+4.03%)
Apr 21, 2023
7.850
7.850
7.660
7.700
51,935
-0.08(-1.03%)
Apr 20, 2023
7.950
7.985
7.700
7.780
91,691
-0.29(-3.59%)
Apr 19, 2023
8.200
8.349
7.940
8.070
77,488
-0.24(-2.89%)
Apr 18, 2023
8.250
8.360
7.950
8.310
49,399
+0.11(+1.34%)
Apr 17, 2023
8.340
8.553
8.110
8.200
61,335
-0.22(-2.61%)
Apr 14, 2023
8.610
8.650
8.285
8.420
42,981
-0.15(-1.75%)
Apr 13, 2023
8.829
8.829
8.520
8.570
45,350
-0.03(-0.35%)
Apr 12, 2023
8.890
9.030
8.510
8.600
55,581
-0.33(-3.70%)
Apr 11, 2023
9.060
9.155
8.805
8.930
57,706
-0.07(-0.78%)
Apr 10, 2023
8.380
9.070
8.270
9.000
108,716
+0.51(+6.01%)
Apr 06, 2023
8.550
8.700
8.270
8.490
72,480
+0.01(+0.12%)
Apr 05, 2023
8.450
8.720
8.440
8.480
53,086
+0.09(+1.07%)
Apr 04, 2023
8.220
8.550
8.080
8.390
84,288
+0.17(+2.07%)
Apr 03, 2023
8.240
8.500
7.900
8.220
167,115
-0.10(-1.20%)
Mar 31, 2023
8.700
9.110
8.035
8.320
303,521
-0.23(-2.69%)
Mar 30, 2023
8.210
8.711
7.980
8.550
218,347
+0.23(+2.76%)
Mar 29, 2023
8.510
8.510
8.120
8.320
77,732
-0.08(-1.01%)
Mar 28, 2023
8.210
8.570
7.930
8.405
106,199
+0.19(+2.38%)
Mar 27, 2023
7.670
8.310
7.230
8.210
175,340
+0.62(+8.17%)
Mar 24, 2023
7.400
7.650
7.290
7.590
118,201
+0.21(+2.85%)
Mar 23, 2023
7.600
7.950
7.340
7.380
74,515
-0.19(-2.51%)
Mar 22, 2023
8.050
8.050
7.020
7.570
317,166
-0.42(-5.26%)
Mar 21, 2023
8.090
8.271
7.970
7.990
49,635
-0.09(-1.11%)
Mar 20, 2023
8.200
8.280
7.940
8.080
63,012
-0.17(-2.06%)
Mar 17, 2023
8.340
8.390
8.230
8.250
25,232
-0.21(-2.48%)
Mar 16, 2023
8.390
8.460
8.160
8.460
37,822
+0.06(+0.71%)
Mar 15, 2023
8.900
9.000
8.295
8.400
82,352
-0.51(-5.72%)
Mar 14, 2023
8.290
9.090
8.080
8.910
59,400
+0.65(+7.87%)
Mar 13, 2023
8.750
8.750
8.080
8.260
83,780
-0.58(-6.56%)
Mar 10, 2023
9.170
9.240
8.790
8.840
115,242
-0.35(-3.81%)
Mar 09, 2023
9.010
9.310
9.010
9.190
76,889
+0.14(+1.55%)
Mar 08, 2023
8.960
9.060
8.910
9.050
186,302
+0.08(+0.89%)
Mar 07, 2023
9.150
9.200
8.850
8.970
84,538
-0.19(-2.07%)
Mar 06, 2023
9.000
9.245
9.000
9.160
47,855
+0.15(+1.66%)
Mar 03, 2023
9.090
9.170
8.950
9.010
84,244
-0.14(-1.53%)
Mar 02, 2023
9.070
9.380
8.810
9.150
56,249
+0.01(+0.11%)
Mar 01, 2023
8.920
9.450
8.770
9.140
33,698
+0.14(+1.56%)
Feb 28, 2023
8.920
9.010
8.760
9.000
59,261
+0.02(+0.22%)
Feb 27, 2023
9.050
9.280
8.810
8.980
59,600
+0.01(+0.11%)
Feb 24, 2023
8.890
9.130
8.510
8.970
89,172
-0.12(-1.32%)
Feb 23, 2023
9.140
9.160
8.990
9.090
22,873
-0.04(-0.44%)
Feb 22, 2023
9.030
9.170
9.020
9.130
41,375
+0.11(+1.22%)
Feb 21, 2023
9.140
9.230
8.860
9.020
47,231
-0.12(-1.31%)
Feb 17, 2023
9.260
9.590
8.960
9.140
57,627
-0.22(-2.35%)
Feb 16, 2023
9.310
9.400
9.300
9.360
45,543
-0.10(-1.06%)
Feb 15, 2023
9.590
9.758
9.210
9.460
53,882
-0.22(-2.27%)
Feb 14, 2023
9.610
9.760
9.560
9.680
68,199
-0.04(-0.41%)
Feb 13, 2023
9.750
9.890
9.560
9.720
53,104
-0.08(-0.82%)
Feb 10, 2023
9.840
9.885
9.630
9.800
20,548
-0.13(-1.31%)
Feb 09, 2023
9.890
9.970
9.750
9.930
66,937
+0.12(+1.22%)
Feb 08, 2023
9.850
10.13
9.760
9.810
25,141
-0.16(-1.60%)
Feb 07, 2023
9.960
10.11
9.665
9.970
39,640
+0.26(+2.68%)
Feb 06, 2023
10.00
10.00
9.520
9.710
138,134
-0.30(-3.00%)
Feb 03, 2023
10.11
10.29
9.760
10.01
137,976
-0.14(-1.38%)
Feb 02, 2023
10.32
10.50
9.920
10.15
148,381
-0.06(-0.59%)
Feb 01, 2023
10.01
10.29
9.840
10.21
97,280
+0.20(+2.00%)
Jan 31, 2023
9.400
10.18
9.350
10.01
247,673
+0.59(+6.26%)
Jan 30, 2023
9.350
9.580
9.220
9.420
37,349
-0.04(-0.42%)
Jan 27, 2023
9.840
9.840
9.340
9.460
94,747
-0.37(-3.76%)
Jan 26, 2023
9.900
9.915
9.700
9.830
73,813
-0.12(-1.21%)
Jan 25, 2023
9.350
10.06
9.350
9.950
271,804
+0.76(+8.27%)
Jan 24, 2023
9.650
9.705
9.100
9.190
180,224
-0.50(-5.16%)
Jan 23, 2023
9.810
9.810
9.540
9.690
68,816
-0.21(-2.12%)
Jan 20, 2023
9.910
10.09
9.850
9.900
46,483
-0.03(-0.30%)
Jan 19, 2023
10.01
10.07
9.860
9.930
126,742
-0.18(-1.78%)
Jan 18, 2023
10.03
10.13
9.870
10.11
69,951
+0.02(+0.20%)
Jan 17, 2023
10.24
10.50
9.930
10.09
152,199
-0.26(-2.51%)
Jan 13, 2023
10.01
10.85
10.00
10.35
324,073
+0.31(+3.09%)
Jan 12, 2023
10.25
10.27
9.980
10.04
46,281
-0.17(-1.67%)
Jan 11, 2023
10.28
10.28
10.07
10.21
60,376
+0.02(+0.20%)
Jan 10, 2023
10.01
10.38
9.999
10.19
53,074
+0.25(+2.52%)
Jan 09, 2023
9.940
10.00
9.807
9.940
167,439
+0.00(+0.00%)
Jan 06, 2023
10.11
10.19
9.860
9.940
62,388
-0.23(-2.26%)
Jan 05, 2023
10.20
10.31
10.00
10.17
59,059
-0.08(-0.78%)
Jan 04, 2023
10.14
10.45
10.00
10.25
103,943
+0.22(+2.19%)
Jan 03, 2023
9.750
10.13
9.440
10.03
139,687
+0.43(+4.48%)
Dec 30, 2022
9.650
9.730
9.510
9.600
62,220
-0.08(-0.83%)
Dec 29, 2022
9.520
9.780
9.370
9.680
57,090
+0.15(+1.57%)
Dec 28, 2022
9.720
9.800
9.530
9.530
95,045
-0.30(-3.05%)
Dec 27, 2022
9.990
9.990
9.609
9.830
67,986
+0.05(+0.51%)
Dec 23, 2022
9.960
9.970
9.521
9.780
55,016
-0.15(-1.51%)
Dec 22, 2022
10.20
10.20
9.370
9.930
109,955
-0.29(-2.84%)
Dec 21, 2022
9.700
10.35
9.700
10.22
106,609
+0.43(+4.39%)
Dec 20, 2022
9.850
10.00
9.700
9.790
100,905
-0.15(-1.46%)
Dec 19, 2022
9.910
10.00
9.705
9.935
45,712
+0.03(+0.25%)
Dec 16, 2022
9.780
9.930
9.425
9.910
67,797
+0.18(+1.85%)
Dec 15, 2022
9.830
9.920
9.450
9.730
64,270
-0.12(-1.22%)
Dec 14, 2022
10.07
10.38
9.620
9.850
156,742
-0.17(-1.70%)
Dec 13, 2022
10.00
10.29
9.770
10.02
146,293
+0.17(+1.73%)
Dec 12, 2022
9.650
9.940
9.290
9.850
109,230
+0.34(+3.58%)
Dec 09, 2022
9.880
10.04
9.480
9.510
80,955
-0.37(-3.74%)
Dec 08, 2022
9.810
9.920
9.580
9.880
77,669
+0.19(+1.96%)
Dec 07, 2022
9.530
9.890
8.830
9.690
108,897
+0.15(+1.57%)
Dec 06, 2022
9.600
9.717
9.320
9.540
68,447
-0.03(-0.31%)
Dec 05, 2022
9.520
9.650
9.500
9.570
62,453
-0.05(-0.52%)
Dec 02, 2022
9.750
9.820
9.560
9.620
66,326
-0.24(-2.43%)
Dec 01, 2022
9.710
9.970
9.650
9.860
71,990
+0.10(+1.02%)
Nov 30, 2022
9.710
10.06
9.630
9.760
177,620
+0.01(+0.10%)
Nov 29, 2022
9.520
9.955
9.520
9.750
85,325
+0.14(+1.46%)
Nov 28, 2022
9.550
9.890
9.120
9.610
70,619
+0.10(+1.05%)
Nov 25, 2022
9.380
9.540
9.190
9.510
42,498
+0.00(+0.00%)
Nov 23, 2022
9.540
9.870
9.457
9.510
177,059
-0.02(-0.21%)
Nov 22, 2022
9.000
9.628
8.760
9.530
335,778
+0.82(+9.41%)
Nov 21, 2022
8.580
8.805
8.490
8.710
81,286
+0.13(+1.52%)
Nov 18, 2022
8.280
8.630
8.245
8.580
134,370
+0.39(+4.76%)
Nov 17, 2022
7.990
8.260
7.916
8.190
102,748
+0.20(+2.50%)
Nov 16, 2022
7.950
8.110
7.880
7.990
48,437
-0.04(-0.50%)
Nov 15, 2022
7.930
8.120
7.930
8.030
50,118
+0.12(+1.52%)
Nov 14, 2022
8.180
8.300
7.700
7.910
103,261
-0.31(-3.77%)
Nov 11, 2022
8.000
8.360
8.000
8.220
75,489
+0.04(+0.49%)
Nov 10, 2022
8.190
8.370
7.690
8.180
88,686
-0.10(-1.21%)
Nov 09, 2022
8.450
8.470
8.160
8.280
50,107
-0.27(-3.16%)
Nov 08, 2022
8.540
8.625
8.420
8.550
47,812
+0.08(+0.94%)
Nov 07, 2022
8.280
8.640
8.130
8.470
52,006
+0.09(+1.07%)
Nov 04, 2022
8.260
8.395
8.250
8.380
40,887
+0.06(+0.72%)
Nov 03, 2022
8.200
8.485
8.200
8.320
54,676
+0.07(+0.85%)
Nov 02, 2022
8.510
8.510
8.210
8.250
114,848
-0.30(-3.51%)
Nov 01, 2022
8.860
8.880
8.510
8.550
113,518
-0.25(-2.84%)
Oct 31, 2022
8.490
8.850
8.300
8.800
255,237
+0.38(+4.51%)
Oct 28, 2022
8.330
8.470
8.290
8.420
79,261
+0.09(+1.08%)
Oct 27, 2022
8.200
8.350
8.110
8.330
76,299
+0.04(+0.48%)
Oct 26, 2022
8.180
8.350
8.180
8.290
98,982
+0.02(+0.24%)
Oct 25, 2022
8.240
8.413
8.175
8.270
70,905
+0.04(+0.49%)
Oct 24, 2022
8.330
8.383
8.080
8.230
88,105
-0.07(-0.84%)
Oct 21, 2022
8.320
8.460
8.240
8.300
149,720
+0.00(+0.00%)
Oct 20, 2022
8.390
8.410
8.210
8.300
114,194
+0.10(+1.22%)
Oct 19, 2022
8.350
8.400
8.070
8.200
130,896
-0.10(-1.20%)
Oct 18, 2022
8.150
8.380
8.070
8.300
201,675
+0.22(+2.72%)
Oct 17, 2022
7.940
8.120
7.935
8.080
91,806
+0.21(+2.67%)
Oct 14, 2022
8.070
8.085
7.840
7.870
95,048
-0.18(-2.24%)
Oct 13, 2022
7.670
8.070
7.555
8.050
78,823
+0.34(+4.41%)
Oct 12, 2022
7.740
7.890
7.640
7.710
93,402
-0.01(-0.13%)
Oct 11, 2022
7.650
7.750
7.350
7.720
101,750
+0.09(+1.18%)
Oct 10, 2022
7.710
7.800
7.510
7.630
56,236
-0.15(-1.93%)
Oct 07, 2022
7.870
8.000
7.710
7.780
100,855
-0.15(-1.89%)
Oct 06, 2022
7.650
8.020
7.650
7.930
169,456
+0.12(+1.54%)
Oct 05, 2022
7.670
7.850
7.568
7.810
35,935
+0.00(+0.00%)
Oct 04, 2022
8.030
8.050
7.670
7.810
106,690
-0.19(-2.38%)
Oct 03, 2022
8.150
8.210
7.810
8.000
120,601
-0.10(-1.23%)
Sep 30, 2022
7.960
8.190
7.750
8.100
186,143
+0.06(+0.75%)
Sep 29, 2022
7.530
8.240
7.530
8.040
336,926
+0.58(+7.77%)
Sep 28, 2022
7.300
7.500
7.120
7.460
96,545
+0.14(+1.91%)
Sep 27, 2022
7.430
7.880
7.130
7.320
90,932
+0.14(+1.95%)
Sep 26, 2022
7.780
8.094
6.920
7.180
361,639
-0.65(-8.30%)
Sep 23, 2022
7.810
8.000
7.580
7.830
249,259
-0.20(-2.49%)
Sep 22, 2022
8.400
8.500
7.850
8.030
412,426
-0.51(-5.97%)
Sep 21, 2022
7.850
8.750
7.650
8.540
1,893,033
+0.91(+11.93%)
Sep 20, 2022
6.600
7.630
6.490
7.630
757,781
+1.04(+15.78%)
Sep 19, 2022
6.670
6.800
6.530
6.590
122,221
-0.02(-0.30%)
Sep 16, 2022
6.650
6.790
6.520
6.610
44,486
-0.11(-1.64%)
Sep 15, 2022
6.500
6.780
6.460
6.720
158,472
+0.26(+4.02%)
Sep 14, 2022
6.600
6.718
6.432
6.460
300,210
-0.20(-3.00%)
Sep 13, 2022
6.530
6.950
6.500
6.660
98,606
+0.13(+1.99%)
Sep 12, 2022
6.580
6.740
6.430
6.530
122,949
+0.19(+3.00%)
Sep 09, 2022
6.850
6.970
6.290
6.340
188,000
-0.54(-7.85%)
Sep 08, 2022
7.170
7.170
6.810
6.880
96,019
-0.23(-3.23%)
Sep 07, 2022
7.400
7.552
7.110
7.110
105,470
-0.24(-3.27%)
Sep 06, 2022
7.430
7.499
7.300
7.350
70,310
-0.04(-0.54%)
Sep 02, 2022
7.490
7.600
7.280
7.390
39,214
-0.05(-0.67%)
Sep 01, 2022
7.030
7.485
7.010
7.440
60,732
+0.44(+6.29%)
Aug 31, 2022
6.900
7.050
6.900
7.000
34,283
+0.09(+1.30%)
Aug 30, 2022
7.110
7.110
6.810
6.910
27,659
-0.07(-1.00%)
Aug 29, 2022
6.910
7.140
6.820
6.980
57,102
-0.02(-0.29%)
Aug 26, 2022
7.060
7.190
7.000
7.000
56,027
-0.11(-1.55%)
Aug 25, 2022
6.930
7.338
6.929
7.110
125,993
+0.22(+3.19%)
Aug 24, 2022
6.730
7.150
6.700
6.890
60,436
+0.21(+3.14%)
Aug 23, 2022
6.460
6.820
6.360
6.680
91,684
+0.27(+4.21%)
Aug 22, 2022
6.490
6.620
6.360
6.410
57,930
+0.05(+0.79%)
Aug 19, 2022
6.490
6.610
6.231
6.360
46,918
-0.10(-1.55%)
Aug 18, 2022
6.630
6.680
6.460
6.460
43,439
-0.19(-2.86%)
Aug 17, 2022
6.740
6.860
6.650
6.650
41,525
-0.10(-1.48%)
Aug 16, 2022
6.990
7.020
6.530
6.750
232,732
-0.04(-0.59%)
Aug 15, 2022
6.920
6.980
6.760
6.790
72,058
-0.15(-2.16%)
Aug 12, 2022
6.985
7.050
6.911
6.940
47,466
-0.10(-1.49%)
Aug 11, 2022
7.150
7.250
6.805
7.045
44,666
-0.04(-0.49%)
Aug 10, 2022
6.830
7.310
6.760
7.080
120,164
+0.39(+5.83%)
Aug 09, 2022
6.947
6.947
6.670
6.690
36,448
-0.24(-3.46%)
Aug 08, 2022
7.000
7.260
6.930
6.930
91,169
-0.07(-0.93%)
Aug 05, 2022
6.760
7.000
6.700
6.995
15,402
+0.25(+3.63%)
Aug 04, 2022
6.660
6.920
6.660
6.750
31,392
+0.15(+2.27%)
Aug 03, 2022
6.660
6.840
6.600
6.600
83,529
-0.25(-3.65%)
Aug 02, 2022
6.880
6.990
6.650
6.850
38,560
+0.01(+0.15%)
Aug 01, 2022
6.600
7.590
6.600
6.840
47,479
+0.16(+2.40%)
Jul 29, 2022
6.740
6.780
6.580
6.680
19,067
-0.02(-0.30%)
Jul 28, 2022
6.580
6.720
6.550
6.700
21,113
-0.08(-1.18%)
Jul 27, 2022
6.690
6.840
6.680
6.780
12,054
+0.12(+1.80%)
Jul 26, 2022
6.880
7.020
6.600
6.660
36,364
-0.30(-4.31%)
Jul 25, 2022
6.860
7.129
6.750
6.960
28,907
+0.11(+1.61%)
Jul 22, 2022
6.780
7.267
6.780
6.850
40,957
+0.02(+0.29%)
Jul 21, 2022
6.650
6.990
6.650
6.830
32,026
+0.17(+2.55%)
Jul 20, 2022
6.570
6.920
6.570
6.660
15,191
+0.10(+1.52%)
Jul 19, 2022
6.630
6.980
6.550
6.560
15,284
-0.04(-0.61%)
Jul 18, 2022
6.770
6.930
6.600
6.600
59,804
-0.12(-1.79%)
Jul 15, 2022
6.500
6.930
6.260
6.720
47,407
+0.22(+3.38%)
Jul 14, 2022
6.510
6.590
6.260
6.500
37,259
-0.01(-0.15%)
Jul 13, 2022
6.270
6.587
6.270
6.510
37,246
+0.12(+1.80%)
Jul 12, 2022
6.310
6.490
6.250
6.395
21,163
+0.02(+0.39%)
Jul 11, 2022
6.410
6.500
6.176
6.370
27,671
-0.01(-0.16%)
Jul 08, 2022
6.290
6.500
6.270
6.380
35,643
+0.09(+1.43%)
Jul 07, 2022
6.090
6.440
6.090
6.290
74,275
+0.18(+2.95%)
Jul 06, 2022
6.080
6.310
6.080
6.110
37,721
-0.04(-0.65%)
Jul 05, 2022
5.710
6.350
5.710
6.150
76,937
+0.44(+7.71%)
Jul 01, 2022
5.660
5.810
5.530
5.710
35,727
+0.13(+2.33%)
Jun 30, 2022
5.904
5.904
5.510
5.580
6,821
-0.19(-3.29%)
Jun 29, 2022
5.820
5.940
5.770
5.770
6,579
-0.05(-0.86%)
Jun 28, 2022
5.630
5.910
5.630
5.820
18,246
+0.15(+2.65%)
Jun 27, 2022
5.660
5.750
5.530
5.670
16,887
+0.10(+1.80%)
Jun 24, 2022
5.650
5.700
5.510
5.570
20,485
-0.02(-0.36%)
Jun 23, 2022
5.640
5.678
5.550
5.590
9,222
+0.02(+0.36%)
Jun 22, 2022
5.575
5.635
5.570
5.570
2,179
-0.01(-0.27%)
Jun 21, 2022
5.530
5.695
5.530
5.585
12,948
+0.08(+1.55%)
Jun 17, 2022
5.280
5.900
5.265
5.500
53,417
+0.19(+3.58%)
Jun 16, 2022
5.630
5.762
5.310
5.310
36,708
-0.30(-5.35%)
Jun 15, 2022
5.540
5.730
5.450
5.610
37,275
+0.02(+0.36%)
Jun 14, 2022
5.470
5.600
5.290
5.590
24,065
+0.08(+1.54%)
Jun 13, 2022
5.420
5.730
5.350
5.505
34,572
-0.03(-0.45%)
Jun 10, 2022
5.530
5.580
5.350
5.530
17,828
+0.05(+0.91%)
Jun 09, 2022
5.620
5.620
5.300
5.480
23,449
-0.10(-1.79%)
Jun 08, 2022
5.710
5.760
5.480
5.580
17,843
-0.10(-1.82%)
Jun 07, 2022
5.650
5.766
5.640
5.683
17,979
+0.03(+0.59%)
Jun 06, 2022
5.720
5.850
5.570
5.650
28,104
-0.07(-1.23%)
Jun 03, 2022
5.620
5.839
5.620
5.720
14,904
-0.11(-1.89%)
Jun 02, 2022
5.670
5.830
5.620
5.830
10,144
+0.14(+2.46%)
Jun 01, 2022
5.710
5.760
5.570
5.690
17,751
-0.02(-0.35%)
May 31, 2022
5.920
5.930
5.695
5.710
11,669
-0.11(-1.89%)
May 27, 2022
5.800
5.970
5.740
5.820
19,403
+0.04(+0.69%)
May 26, 2022
5.517
5.800
5.517
5.780
6,843
+0.17(+3.03%)
May 25, 2022
5.630
5.642
5.360
5.610
8,182
+0.03(+0.54%)
May 24, 2022
5.600
5.680
5.260
5.580
43,898
-0.04(-0.71%)
May 23, 2022
5.860
5.860
5.550
5.620
28,782
-0.18(-3.10%)
May 20, 2022
5.863
5.934
5.676
5.800
13,505
+0.00(+0.00%)
May 19, 2022
5.900
5.950
5.770
5.800
18,040
-0.17(-2.85%)
May 18, 2022
5.970
5.980
5.780
5.970
13,639
+0.01(+0.20%)
May 17, 2022
6.020
6.050
5.770
5.958
13,640
+0.01(+0.14%)
May 16, 2022
5.450
5.990
5.448
5.950
38,341
+0.43(+7.79%)
May 13, 2022
5.100
5.740
5.100
5.520
22,313
+0.22(+4.15%)
May 12, 2022
5.100
5.420
5.000
5.300
37,563
+0.13(+2.51%)
May 11, 2022
5.620
5.880
5.107
5.170
59,487
-0.38(-6.85%)
May 10, 2022
5.740
5.986
5.550
5.550
56,681
-0.25(-4.31%)
May 09, 2022
5.700
5.850
5.590
5.800
19,171
+0.04(+0.69%)
May 06, 2022
5.880
5.950
5.720
5.760
14,282
-0.06(-1.03%)
May 05, 2022
6.080
6.125
5.810
5.820
17,835
-0.38(-6.13%)
May 04, 2022
5.990
6.200
5.920
6.200
5,990
+0.20(+3.33%)
May 03, 2022
6.070
6.200
5.990
6.000
5,941
-0.15(-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.