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
Ngm Biopharmaceuticals Inc
(NQ:
NGM
)
1.540
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 4, 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 04, 2024
0
+0.00(+0.00%)
Apr 03, 2024
1.560
1.570
1.550
1.560
768,528
+0.00(+0.00%)
Apr 02, 2024
1.560
1.570
1.550
1.560
869,724
+0.00(+0.00%)
Apr 01, 2024
1.560
1.580
1.550
1.560
1,330,576
-0.03(-1.89%)
Mar 28, 2024
1.590
1.600
1.555
1.590
357,153
-0.03(-1.85%)
Mar 27, 2024
1.550
1.630
1.530
1.620
3,296,605
+0.07(+4.52%)
Mar 26, 2024
1.550
1.570
1.550
1.550
771,031
+0.00(+0.00%)
Mar 25, 2024
1.560
1.600
1.550
1.550
1,363,293
+0.00(+0.00%)
Mar 22, 2024
1.560
1.580
1.540
1.550
1,557,947
-0.01(-0.64%)
Mar 21, 2024
1.550
1.570
1.540
1.560
1,026,384
+0.01(+0.65%)
Mar 20, 2024
1.550
1.560
1.540
1.550
1,091,632
-0.01(-0.64%)
Mar 19, 2024
1.550
1.570
1.545
1.560
1,322,439
+0.00(+0.00%)
Mar 18, 2024
1.550
1.569
1.550
1.560
1,054,543
-0.01(-0.64%)
Mar 15, 2024
1.530
1.580
1.530
1.570
1,175,736
+0.04(+2.61%)
Mar 14, 2024
1.530
1.545
1.530
1.530
329,341
+0.00(+0.00%)
Mar 13, 2024
1.530
1.560
1.530
1.530
363,556
-0.01(-0.65%)
Mar 12, 2024
1.530
1.585
1.530
1.540
913,093
+0.00(+0.00%)
Mar 11, 2024
1.530
1.550
1.520
1.540
2,353,112
+0.01(+0.65%)
Mar 08, 2024
1.530
1.545
1.520
1.530
328,294
+0.00(+0.00%)
Mar 07, 2024
1.530
1.540
1.520
1.530
448,350
+0.01(+0.66%)
Mar 06, 2024
1.530
1.540
1.520
1.520
332,302
-0.01(-0.65%)
Mar 05, 2024
1.520
1.550
1.520
1.530
500,853
+0.01(+0.66%)
Mar 04, 2024
1.520
1.550
1.520
1.520
355,644
+0.00(+0.00%)
Mar 01, 2024
1.520
1.540
1.520
1.520
739,438
+0.00(+0.00%)
Feb 29, 2024
1.550
1.580
1.520
1.520
571,835
-0.01(-0.65%)
Feb 28, 2024
1.550
1.610
1.520
1.530
1,569,766
-0.10(-6.13%)
Feb 27, 2024
1.530
1.640
1.519
1.630
5,853,741
+0.10(+6.89%)
Feb 26, 2024
1.550
1.610
1.500
1.525
6,605,229
-0.39(-20.16%)
Feb 23, 2024
2.000
2.010
1.871
1.910
720,662
+0.00(+0.00%)
Feb 22, 2024
2.010
2.200
1.565
1.910
1,924,151
-0.01(-0.52%)
Feb 21, 2024
1.630
1.940
1.630
1.920
1,364,001
+0.31(+19.25%)
Feb 20, 2024
1.550
1.650
1.500
1.610
875,532
+0.08(+5.23%)
Feb 16, 2024
1.500
1.560
1.480
1.530
364,977
+0.04(+2.68%)
Feb 15, 2024
1.470
1.490
1.445
1.490
211,882
+0.02(+1.36%)
Feb 14, 2024
1.460
1.500
1.429
1.470
491,736
+0.00(+0.00%)
Feb 13, 2024
1.500
1.510
1.440
1.470
485,847
-0.05(-3.29%)
Feb 12, 2024
1.520
1.590
1.470
1.520
529,381
+0.00(+0.00%)
Feb 09, 2024
1.440
1.520
1.412
1.520
244,748
+0.09(+6.29%)
Feb 08, 2024
1.430
1.450
1.382
1.430
192,571
+0.00(+0.00%)
Feb 07, 2024
1.410
1.480
1.360
1.430
289,028
+0.01(+0.70%)
Feb 06, 2024
1.360
1.430
1.360
1.420
198,418
+0.03(+2.16%)
Feb 05, 2024
1.410
1.430
1.345
1.390
342,721
-0.05(-3.47%)
Feb 02, 2024
1.490
1.490
1.390
1.440
215,221
-0.05(-3.36%)
Feb 01, 2024
1.530
1.530
1.470
1.490
370,583
-0.04(-2.61%)
Jan 31, 2024
1.530
1.569
1.495
1.530
259,809
-0.02(-1.29%)
Jan 30, 2024
1.530
1.560
1.445
1.550
428,330
+0.01(+0.65%)
Jan 29, 2024
1.510
1.540
1.390
1.540
505,018
+0.05(+3.36%)
Jan 26, 2024
1.400
1.500
1.360
1.490
455,409
+0.09(+6.43%)
Jan 25, 2024
1.360
1.410
1.280
1.400
738,634
+0.05(+3.70%)
Jan 24, 2024
1.300
1.350
1.275
1.350
690,867
+0.05(+3.85%)
Jan 23, 2024
1.270
1.310
1.260
1.300
405,928
+0.02(+1.56%)
Jan 22, 2024
1.260
1.320
1.250
1.280
409,131
-0.03(-2.29%)
Jan 19, 2024
1.310
1.360
1.290
1.310
506,384
-0.02(-1.50%)
Jan 18, 2024
1.370
1.390
1.270
1.330
409,112
-0.01(-0.75%)
Jan 17, 2024
1.310
1.360
1.240
1.340
451,862
+0.00(+0.00%)
Jan 16, 2024
1.420
1.450
1.340
1.340
713,233
-0.06(-4.29%)
Jan 12, 2024
1.360
1.420
1.300
1.400
720,038
+0.04(+2.94%)
Jan 11, 2024
1.380
1.390
1.290
1.360
889,860
-0.02(-1.45%)
Jan 10, 2024
1.280
1.399
1.230
1.380
1,131,950
+0.12(+9.96%)
Jan 09, 2024
1.300
1.770
1.250
1.255
7,808,807
-0.01(-0.40%)
Jan 08, 2024
1.360
1.450
1.210
1.260
942,759
-0.08(-5.97%)
Jan 05, 2024
1.180
1.450
1.180
1.340
1,809,150
+0.15(+12.61%)
Jan 04, 2024
1.180
1.270
1.140
1.190
1,469,836
+0.02(+1.71%)
Jan 03, 2024
1.270
1.280
1.130
1.170
2,468,174
-0.08(-6.40%)
Jan 02, 2024
1.070
1.390
1.010
1.250
23,591,298
+0.39(+45.52%)
Dec 29, 2023
0.9315
0.9600
0.8407
0.8590
800,561
-0.04(-4.56%)
Dec 28, 2023
0.8800
0.9170
0.8761
0.9000
190,821
+0.00(+0.40%)
Dec 27, 2023
0.8762
0.9170
0.8701
0.8964
119,261
-0.00(-0.29%)
Dec 26, 2023
0.8840
0.9100
0.8288
0.8990
275,231
+0.02(+2.30%)
Dec 22, 2023
0.9500
0.9500
0.8485
0.8788
276,256
-0.04(-4.05%)
Dec 21, 2023
0.8459
0.9700
0.8410
0.9159
319,003
+0.04(+5.02%)
Dec 20, 2023
0.9300
0.9700
0.8500
0.8721
244,584
-0.06(-6.24%)
Dec 19, 2023
0.8000
0.9400
0.7803
0.9301
318,731
+0.14(+17.78%)
Dec 18, 2023
0.7766
0.8057
0.7600
0.7897
326,003
+0.04(+5.29%)
Dec 15, 2023
0.7992
0.8497
0.7500
0.7500
720,627
-0.04(-5.57%)
Dec 14, 2023
0.7600
0.8017
0.7400
0.7942
205,123
+0.03(+3.61%)
Dec 13, 2023
0.7600
0.8102
0.7103
0.7665
578,147
+0.00(+0.24%)
Dec 12, 2023
0.7800
0.7990
0.7600
0.7647
113,661
-0.04(-4.41%)
Dec 11, 2023
0.8305
0.8764
0.7801
0.8000
234,481
-0.06(-6.78%)
Dec 08, 2023
0.8055
0.8812
0.7900
0.8582
181,713
+0.07(+9.56%)
Dec 07, 2023
0.8400
0.8400
0.7198
0.7833
173,146
-0.02(-2.73%)
Dec 06, 2023
0.7800
0.8337
0.7504
0.8053
182,699
+0.05(+7.32%)
Dec 05, 2023
0.7900
0.7987
0.7315
0.7504
155,270
-0.04(-5.61%)
Dec 04, 2023
0.7561
0.8402
0.7561
0.7950
253,641
+0.03(+3.33%)
Dec 01, 2023
0.7300
0.7700
0.7224
0.7694
144,873
+0.02(+3.01%)
Nov 30, 2023
0.7581
0.7600
0.7168
0.7469
174,992
+0.02(+2.23%)
Nov 29, 2023
0.7500
0.7600
0.6711
0.7306
393,033
-0.00(-0.22%)
Nov 28, 2023
0.7200
0.7500
0.7001
0.7322
160,632
+0.01(+1.69%)
Nov 27, 2023
0.7600
0.7856
0.7188
0.7200
269,881
-0.04(-5.75%)
Nov 24, 2023
0.7000
0.7639
0.6600
0.7639
383,843
+0.06(+8.35%)
Nov 22, 2023
0.6500
0.7800
0.6400
0.7050
1,065,329
+0.07(+11.02%)
Nov 21, 2023
0.6300
0.6590
0.6050
0.6350
713,666
+0.01(+1.29%)
Nov 20, 2023
0.6701
0.7342
0.6010
0.6269
1,428,501
+0.03(+4.43%)
Nov 17, 2023
0.6100
0.6200
0.6002
0.6003
416,106
-0.00(-0.51%)
Nov 16, 2023
0.6700
0.7249
0.6034
0.6034
713,823
-0.08(-11.25%)
Nov 15, 2023
0.7013
0.7600
0.6762
0.6799
342,031
-0.02(-3.02%)
Nov 14, 2023
0.7400
0.7730
0.6878
0.7011
428,059
-0.01(-1.39%)
Nov 13, 2023
0.7442
0.8396
0.7105
0.7110
532,277
-0.03(-4.46%)
Nov 10, 2023
0.8051
0.8484
0.7400
0.7442
359,366
-0.05(-5.81%)
Nov 09, 2023
0.8946
0.9200
0.7801
0.7901
197,462
-0.08(-9.46%)
Nov 08, 2023
0.8709
0.9000
0.8364
0.8727
289,995
-0.00(-0.32%)
Nov 07, 2023
0.8640
0.8950
0.8100
0.8755
174,040
+0.04(+4.18%)
Nov 06, 2023
0.8689
0.8700
0.8186
0.8404
143,597
+0.00(+0.05%)
Nov 03, 2023
0.7900
0.8700
0.7800
0.8400
389,026
+0.04(+5.05%)
Nov 02, 2023
0.7888
0.8022
0.7730
0.7996
283,631
+0.02(+3.12%)
Nov 01, 2023
0.8366
0.8630
0.7600
0.7754
481,411
-0.07(-8.77%)
Oct 31, 2023
0.8560
0.9190
0.8347
0.8499
216,337
-0.00(-0.23%)
Oct 30, 2023
0.8108
0.8900
0.7800
0.8519
373,206
+0.08(+11.08%)
Oct 27, 2023
0.8400
0.8502
0.7611
0.7669
326,729
-0.05(-6.42%)
Oct 26, 2023
0.8500
0.8500
0.7900
0.8195
367,259
-0.05(-5.89%)
Oct 25, 2023
0.8750
0.9408
0.8500
0.8708
145,932
-0.00(-0.15%)
Oct 24, 2023
0.9211
0.9568
0.8698
0.8721
272,887
-0.04(-3.95%)
Oct 23, 2023
0.9775
0.9850
0.9073
0.9080
279,252
-0.04(-4.18%)
Oct 20, 2023
0.9855
1.050
0.9375
0.9476
438,552
-0.02(-2.47%)
Oct 19, 2023
1.020
1.020
0.9700
0.9716
335,493
-0.05(-4.75%)
Oct 18, 2023
1.020
1.060
1.000
1.020
399,747
+0.00(+0.00%)
Oct 17, 2023
1.060
1.150
1.015
1.020
1,022,600
-0.03(-2.86%)
Oct 16, 2023
1.050
1.090
1.030
1.050
764,021
-0.09(-7.89%)
Oct 13, 2023
1.020
1.160
1.010
1.140
552,012
+0.04(+3.64%)
Oct 12, 2023
1.160
1.183
0.9970
1.100
1,691,734
-0.20(-15.38%)
Oct 11, 2023
1.290
1.345
1.250
1.300
2,772,355
+0.00(+0.00%)
Oct 10, 2023
1.310
1.380
1.270
1.300
496,671
-0.01(-0.76%)
Oct 09, 2023
1.270
1.340
1.200
1.310
425,823
+0.03(+2.34%)
Oct 06, 2023
1.300
1.400
1.250
1.280
332,408
-0.02(-1.54%)
Oct 05, 2023
1.200
1.310
1.200
1.300
347,346
+0.09(+7.44%)
Oct 04, 2023
1.240
1.260
1.150
1.210
1,120,359
+0.01(+0.83%)
Oct 03, 2023
1.170
1.225
1.103
1.200
1,139,929
+0.04(+3.45%)
Oct 02, 2023
1.070
1.220
1.070
1.160
1,312,019
+0.09(+8.41%)
Sep 29, 2023
1.070
1.110
1.034
1.070
239,712
+0.02(+1.90%)
Sep 28, 2023
1.040
1.090
1.020
1.050
238,829
+0.00(+0.00%)
Sep 27, 2023
1.070
1.100
1.050
1.050
216,025
+0.00(+0.00%)
Sep 26, 2023
1.060
1.110
1.040
1.050
263,895
-0.02(-1.87%)
Sep 25, 2023
1.040
1.100
1.070
1.070
427,782
+0.02(+1.90%)
Sep 22, 2023
1.130
1.170
1.010
1.050
803,440
-0.07(-6.25%)
Sep 21, 2023
1.210
1.240
1.120
1.120
314,912
-0.10(-8.20%)
Sep 20, 2023
1.260
1.300
1.220
1.220
159,534
-0.01(-0.81%)
Sep 19, 2023
1.240
1.250
1.210
1.230
370,977
+0.01(+0.82%)
Sep 18, 2023
1.320
1.330
1.215
1.220
229,907
-0.09(-6.87%)
Sep 15, 2023
1.300
1.360
1.290
1.310
518,710
+0.00(+0.00%)
Sep 14, 2023
1.390
1.430
1.310
1.310
259,467
-0.08(-5.76%)
Sep 13, 2023
1.470
1.490
1.390
1.390
207,993
-0.12(-7.95%)
Sep 12, 2023
1.550
1.580
1.500
1.510
170,947
+0.00(+0.00%)
Sep 11, 2023
1.540
1.570
1.490
1.510
321,597
-0.04(-2.58%)
Sep 08, 2023
1.630
1.630
1.520
1.550
325,907
-0.07(-4.32%)
Sep 07, 2023
1.730
1.760
1.585
1.620
578,951
-0.13(-7.43%)
Sep 06, 2023
1.820
1.820
1.730
1.750
236,697
-0.06(-3.31%)
Sep 05, 2023
1.940
1.970
1.810
1.810
237,152
-0.15(-7.65%)
Sep 01, 2023
2.000
2.065
1.950
1.960
358,495
+0.07(+3.70%)
Aug 31, 2023
2.050
2.090
1.860
1.890
1,768,204
-0.15(-7.35%)
Aug 30, 2023
2.100
2.130
1.980
2.040
218,606
-0.06(-2.86%)
Aug 29, 2023
2.040
2.150
2.040
2.100
149,286
+0.05(+2.44%)
Aug 28, 2023
2.010
2.070
1.980
2.050
223,321
+0.05(+2.50%)
Aug 25, 2023
2.070
2.120
1.970
2.000
282,712
-0.06(-3.15%)
Aug 24, 2023
2.330
2.350
2.060
2.065
187,080
-0.27(-11.75%)
Aug 23, 2023
2.380
2.430
2.280
2.340
351,888
-0.04(-1.68%)
Aug 22, 2023
2.320
2.515
2.292
2.380
475,911
+0.04(+1.71%)
Aug 21, 2023
2.180
2.420
2.095
2.340
287,868
+0.15(+6.85%)
Aug 18, 2023
2.160
2.310
2.080
2.190
324,305
+0.00(+0.00%)
Aug 17, 2023
2.100
2.200
2.090
2.190
198,531
+0.09(+4.29%)
Aug 16, 2023
2.080
2.125
1.930
2.100
383,118
+0.05(+2.44%)
Aug 15, 2023
2.100
2.110
2.025
2.050
147,168
-0.03(-1.20%)
Aug 14, 2023
2.180
2.180
2.060
2.075
236,760
-0.10(-4.82%)
Aug 11, 2023
2.080
2.220
2.060
2.180
258,909
+0.05(+2.35%)
Aug 10, 2023
2.200
2.240
2.110
2.130
215,428
-0.05(-2.29%)
Aug 09, 2023
2.210
2.230
2.110
2.180
287,097
-0.07(-3.11%)
Aug 08, 2023
2.140
2.380
2.140
2.250
336,512
+0.10(+4.65%)
Aug 07, 2023
2.240
2.430
2.000
2.150
289,624
-0.09(-4.02%)
Aug 04, 2023
2.230
2.340
2.170
2.240
265,147
-0.01(-0.44%)
Aug 03, 2023
2.120
2.280
2.090
2.250
202,697
+0.11(+5.14%)
Aug 02, 2023
2.260
2.260
2.120
2.140
256,541
-0.13(-5.73%)
Aug 01, 2023
2.360
2.390
2.240
2.270
155,113
-0.10(-4.22%)
Jul 31, 2023
2.320
2.435
2.320
2.370
153,449
+0.07(+3.04%)
Jul 28, 2023
2.290
2.330
2.216
2.300
193,061
+0.05(+2.22%)
Jul 27, 2023
2.400
2.420
2.250
2.250
185,741
-0.13(-5.46%)
Jul 26, 2023
2.380
2.410
2.330
2.380
166,557
+0.00(+0.00%)
Jul 25, 2023
2.560
2.560
2.345
2.380
192,351
-0.12(-4.80%)
Jul 24, 2023
2.640
2.650
2.490
2.500
140,572
-0.10(-3.85%)
Jul 21, 2023
2.780
2.780
2.590
2.600
137,502
-0.15(-5.45%)
Jul 20, 2023
2.790
2.800
2.695
2.750
139,595
-0.04(-1.43%)
Jul 19, 2023
2.720
2.855
2.720
2.790
275,796
+0.07(+2.57%)
Jul 18, 2023
2.660
2.805
2.650
2.720
186,045
+0.03(+1.12%)
Jul 17, 2023
2.820
2.840
2.665
2.690
241,313
-0.09(-3.24%)
Jul 14, 2023
2.940
2.940
2.690
2.780
232,164
-0.12(-4.14%)
Jul 13, 2023
3.440
3.440
2.880
2.900
397,561
-0.47(-13.95%)
Jul 12, 2023
3.380
3.410
3.255
3.370
798,569
+0.04(+1.20%)
Jul 11, 2023
3.060
3.340
2.971
3.330
347,375
+0.31(+10.26%)
Jul 10, 2023
2.750
3.050
2.750
3.020
524,152
+0.24(+8.63%)
Jul 07, 2023
2.600
2.810
2.600
2.780
217,696
+0.15(+5.70%)
Jul 06, 2023
2.600
2.700
2.450
2.630
391,823
-0.04(-1.50%)
Jul 05, 2023
2.670
2.700
2.550
2.670
343,643
-0.03(-1.11%)
Jul 03, 2023
2.600
2.710
2.520
2.700
192,137
+0.11(+4.25%)
Jun 30, 2023
2.450
2.660
2.440
2.590
373,321
+0.15(+6.15%)
Jun 29, 2023
2.470
2.500
2.390
2.440
322,998
-0.02(-0.81%)
Jun 28, 2023
2.650
2.650
2.401
2.460
343,359
-0.13(-5.02%)
Jun 27, 2023
2.840
2.890
2.505
2.590
446,752
-0.25(-8.80%)
Jun 26, 2023
3.240
3.240
2.795
2.840
291,007
-0.42(-12.88%)
Jun 23, 2023
3.280
3.340
3.130
3.260
1,812,895
-0.06(-1.81%)
Jun 22, 2023
3.280
3.330
3.190
3.320
269,098
+0.03(+0.91%)
Jun 21, 2023
3.290
3.365
3.200
3.290
389,527
-0.02(-0.60%)
Jun 20, 2023
3.340
3.389
3.200
3.310
463,080
-0.03(-0.90%)
Jun 16, 2023
3.610
3.620
3.340
3.340
662,785
-0.20(-5.65%)
Jun 15, 2023
3.470
3.600
3.440
3.540
481,055
+0.07(+2.02%)
Jun 14, 2023
3.590
3.750
3.470
3.470
420,178
-0.10(-2.80%)
Jun 13, 2023
3.440
3.580
3.420
3.570
207,348
+0.15(+4.39%)
Jun 12, 2023
3.400
3.470
3.320
3.420
227,429
+0.01(+0.29%)
Jun 09, 2023
3.440
3.690
3.390
3.410
213,393
-0.03(-0.87%)
Jun 08, 2023
3.670
3.750
3.330
3.440
371,632
-0.29(-7.77%)
Jun 07, 2023
3.650
3.750
3.582
3.730
252,306
+0.11(+3.04%)
Jun 06, 2023
3.440
3.630
3.320
3.620
271,579
+0.21(+6.16%)
Jun 05, 2023
3.240
3.440
3.240
3.410
167,215
+0.16(+4.92%)
Jun 02, 2023
3.110
3.270
3.050
3.250
183,470
+0.15(+4.84%)
Jun 01, 2023
3.060
3.255
2.985
3.100
304,422
+0.07(+2.31%)
May 31, 2023
2.980
3.100
2.950
3.030
694,133
+0.05(+1.85%)
May 30, 2023
3.170
3.232
2.840
2.975
347,845
-0.19(-6.15%)
May 26, 2023
3.120
3.210
3.090
3.170
133,703
+0.03(+0.96%)
May 25, 2023
3.320
3.320
3.100
3.140
321,209
-0.18(-5.42%)
May 24, 2023
3.450
3.450
3.170
3.320
195,471
-0.09(-2.64%)
May 23, 2023
3.350
3.550
3.340
3.410
154,251
+0.06(+1.79%)
May 22, 2023
3.310
3.465
3.280
3.350
172,344
+0.04(+1.21%)
May 19, 2023
3.250
3.360
3.190
3.310
258,137
+0.17(+5.41%)
May 18, 2023
3.270
3.330
3.110
3.140
244,096
-0.10(-3.24%)
May 17, 2023
3.220
3.310
3.140
3.245
399,088
+0.02(+0.78%)
May 16, 2023
3.280
3.280
3.030
3.220
361,010
-0.11(-3.30%)
May 15, 2023
3.490
3.665
3.310
3.330
365,748
-0.16(-4.58%)
May 12, 2023
3.800
3.835
3.360
3.490
298,613
-0.27(-7.18%)
May 11, 2023
3.680
3.795
3.620
3.760
202,446
+0.07(+1.90%)
May 10, 2023
3.790
3.910
3.520
3.690
278,622
-0.05(-1.34%)
May 09, 2023
3.810
3.810
3.517
3.740
287,132
-0.09(-2.35%)
May 08, 2023
4.070
4.070
3.760
3.830
218,800
-0.25(-6.13%)
May 05, 2023
3.890
4.190
3.880
4.080
261,884
+0.14(+3.55%)
May 04, 2023
3.890
3.965
3.770
3.940
178,050
+0.04(+1.03%)
May 03, 2023
4.000
4.130
3.810
3.900
288,455
+0.07(+1.83%)
May 02, 2023
4.480
4.530
3.820
3.830
240,355
-0.70(-15.45%)
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.