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
Fortress Biotech Inc
(NQ:
FBIO
)
1.840
+0.010 (+0.55%)
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, 2021
4.270
4.440
4.270
4.320
751,900
-0.02(-0.46%)
Apr 29, 2021
4.380
4.480
4.280
4.340
729,645
+0.00(+0.00%)
Apr 28, 2021
4.310
4.450
4.160
4.340
743,593
+0.00(+0.00%)
Apr 27, 2021
4.360
4.470
4.280
4.340
615,749
-0.09(-2.03%)
Apr 26, 2021
4.320
4.440
4.200
4.430
764,967
+0.16(+3.75%)
Apr 23, 2021
4.330
4.440
4.210
4.270
907,600
-0.03(-0.70%)
Apr 22, 2021
4.260
4.530
4.130
4.300
1,598,336
+0.10(+2.38%)
Apr 21, 2021
4.040
4.300
3.930
4.200
1,293,486
+0.19(+4.74%)
Apr 20, 2021
3.870
4.090
3.760
4.010
1,205,481
+0.04(+1.01%)
Apr 19, 2021
4.070
4.190
3.910
3.970
1,455,837
-0.15(-3.64%)
Apr 16, 2021
4.300
4.370
4.000
4.120
1,973,400
-0.32(-7.21%)
Apr 15, 2021
4.360
4.660
4.320
4.440
1,845,666
+0.10(+2.30%)
Apr 14, 2021
4.610
4.790
4.160
4.340
3,710,854
-0.59(-11.97%)
Apr 13, 2021
4.760
5.050
4.400
4.930
6,448,350
-0.55(-10.04%)
Apr 12, 2021
5.850
6.100
5.060
5.480
16,162,697
+0.04(+0.74%)
Apr 09, 2021
5.120
5.780
4.990
5.440
22,386,800
+0.56(+11.48%)
Apr 08, 2021
4.330
5.040
4.330
4.880
7,418,027
+0.64(+15.09%)
Apr 07, 2021
4.100
4.370
4.050
4.240
976,653
+0.09(+2.17%)
Apr 06, 2021
4.240
4.330
4.040
4.150
1,243,493
-0.03(-0.72%)
Apr 05, 2021
4.110
4.200
3.900
4.180
1,287,237
+0.33(+8.57%)
Apr 01, 2021
3.680
3.960
3.640
3.850
1,035,700
+0.32(+9.07%)
Mar 31, 2021
3.460
3.620
3.460
3.530
643,422
+0.12(+3.52%)
Mar 30, 2021
3.460
3.480
3.270
3.410
481,211
+0.01(+0.29%)
Mar 29, 2021
3.700
3.750
3.390
3.400
987,071
-0.31(-8.36%)
Mar 26, 2021
3.700
3.790
3.530
3.710
719,700
+0.00(+0.00%)
Mar 25, 2021
3.660
3.770
3.560
3.710
1,619,261
+0.07(+1.92%)
Mar 24, 2021
3.990
4.000
3.640
3.640
870,246
-0.30(-7.61%)
Mar 23, 2021
4.140
4.140
3.880
3.940
958,204
-0.24(-5.74%)
Mar 22, 2021
4.240
4.320
4.090
4.180
582,467
-0.03(-0.71%)
Mar 19, 2021
4.040
4.230
4.000
4.210
905,700
+0.19(+4.73%)
Mar 18, 2021
4.080
4.190
4.000
4.020
543,914
-0.10(-2.43%)
Mar 17, 2021
4.060
4.230
4.000
4.120
605,170
-0.06(-1.44%)
Mar 16, 2021
4.300
4.330
4.040
4.180
719,670
-0.10(-2.34%)
Mar 15, 2021
4.400
4.410
4.180
4.280
853,827
+0.01(+0.23%)
Mar 12, 2021
4.320
4.450
4.220
4.270
961,600
-0.15(-3.39%)
Mar 11, 2021
4.220
4.480
4.110
4.420
914,921
+0.27(+6.51%)
Mar 10, 2021
4.200
4.300
4.040
4.150
673,761
+0.03(+0.73%)
Mar 09, 2021
4.000
4.200
3.940
4.120
717,459
+0.22(+5.64%)
Mar 08, 2021
4.140
4.250
3.850
3.900
1,010,009
-0.21(-5.11%)
Mar 05, 2021
4.280
4.280
3.550
4.110
2,270,400
-0.02(-0.48%)
Mar 04, 2021
4.660
4.800
4.030
4.130
2,193,558
-0.47(-10.22%)
Mar 03, 2021
4.780
4.920
4.340
4.600
3,160,910
-0.29(-5.93%)
Mar 02, 2021
4.460
5.080
4.170
4.890
9,010,829
+1.01(+26.03%)
Mar 01, 2021
3.750
3.920
3.740
3.880
455,953
+0.16(+4.30%)
Feb 26, 2021
3.720
3.848
3.630
3.720
504,400
+0.01(+0.27%)
Feb 25, 2021
3.870
3.910
3.690
3.710
593,078
-0.16(-4.13%)
Feb 24, 2021
3.830
3.960
3.770
3.870
634,224
+0.14(+3.75%)
Feb 23, 2021
3.800
3.910
3.560
3.730
1,156,708
-0.38(-9.25%)
Feb 22, 2021
4.300
4.460
4.090
4.110
860,968
-0.25(-5.73%)
Feb 19, 2021
4.310
4.362
4.160
4.360
931,700
+0.15(+3.56%)
Feb 18, 2021
4.120
4.290
4.020
4.210
1,404,368
+0.26(+6.58%)
Feb 17, 2021
3.880
4.020
3.770
3.950
670,442
+0.09(+2.33%)
Feb 16, 2021
3.770
3.880
3.720
3.860
512,101
+0.13(+3.49%)
Feb 12, 2021
3.690
3.820
3.620
3.730
395,000
+0.01(+0.27%)
Feb 11, 2021
3.770
3.880
3.690
3.720
620,179
-0.06(-1.59%)
Feb 10, 2021
3.970
4.010
3.730
3.780
706,512
-0.17(-4.30%)
Feb 09, 2021
4.094
4.094
3.890
3.950
696,545
-0.07(-1.74%)
Feb 08, 2021
3.980
4.070
3.880
4.020
891,633
+0.11(+2.81%)
Feb 05, 2021
3.660
3.910
3.630
3.910
961,700
+0.33(+9.22%)
Feb 04, 2021
3.600
3.710
3.500
3.580
823,690
+0.08(+2.29%)
Feb 03, 2021
3.370
3.550
3.360
3.500
685,301
+0.13(+3.86%)
Feb 02, 2021
3.390
3.400
3.280
3.370
328,671
+0.06(+1.81%)
Feb 01, 2021
3.200
3.360
3.200
3.310
457,163
+0.12(+3.76%)
Jan 29, 2021
3.260
3.330
3.160
3.190
615,100
-0.04(-1.24%)
Jan 28, 2021
3.260
3.330
3.140
3.230
550,283
+0.07(+2.22%)
Jan 27, 2021
3.280
3.379
3.130
3.160
688,968
-0.18(-5.39%)
Jan 26, 2021
3.550
3.560
3.330
3.340
585,834
-0.21(-5.92%)
Jan 25, 2021
3.550
3.590
3.390
3.550
925,334
+0.01(+0.28%)
Jan 22, 2021
3.400
3.560
3.400
3.540
623,900
+0.09(+2.61%)
Jan 21, 2021
3.550
3.550
3.400
3.450
385,123
-0.10(-2.82%)
Jan 20, 2021
3.600
3.610
3.450
3.550
481,971
-0.05(-1.39%)
Jan 19, 2021
3.420
3.670
3.400
3.600
822,980
+0.23(+6.82%)
Jan 15, 2021
3.600
3.690
3.335
3.370
686,900
-0.21(-5.87%)
Jan 14, 2021
3.480
3.650
3.450
3.580
559,237
+0.12(+3.47%)
Jan 13, 2021
3.350
3.510
3.280
3.460
611,773
+0.13(+3.90%)
Jan 12, 2021
3.420
3.420
3.280
3.330
537,463
-0.06(-1.77%)
Jan 11, 2021
3.300
3.450
3.240
3.390
561,132
+0.01(+0.30%)
Jan 08, 2021
3.460
3.490
3.255
3.380
639,200
-0.09(-2.59%)
Jan 07, 2021
3.220
3.480
3.210
3.470
500,845
+0.31(+9.81%)
Jan 06, 2021
3.320
3.350
3.090
3.160
789,510
-0.06(-1.86%)
Jan 05, 2021
3.250
3.340
3.180
3.220
363,846
-0.03(-0.92%)
Jan 04, 2021
3.210
3.270
3.120
3.250
596,032
+0.08(+2.52%)
Dec 31, 2020
3.170
3.170
3.170
886,782
-0.23(-6.76%)
Dec 30, 2020
3.060
3.440
3.060
3.400
886,782
+0.36(+11.84%)
Dec 29, 2020
3.180
3.210
3.010
3.040
756,829
-0.13(-4.10%)
Dec 28, 2020
3.440
3.500
3.170
3.170
862,626
-0.26(-7.58%)
Dec 24, 2020
3.570
3.660
3.380
3.430
503,000
-0.18(-4.99%)
Dec 23, 2020
3.500
3.640
3.440
3.610
671,174
+0.14(+4.03%)
Dec 22, 2020
3.400
3.510
3.320
3.470
755,597
+0.13(+3.89%)
Dec 21, 2020
3.340
3.590
3.330
3.340
2,041,141
+0.04(+1.21%)
Dec 18, 2020
3.340
3.430
3.150
3.300
2,202,100
+0.01(+0.30%)
Dec 17, 2020
2.850
3.320
2.840
3.290
2,983,305
+0.50(+17.92%)
Dec 16, 2020
2.690
2.850
2.690
2.790
552,774
+0.06(+2.20%)
Dec 15, 2020
2.780
2.790
2.610
2.730
1,223,691
+0.05(+1.87%)
Dec 14, 2020
2.630
2.910
2.580
2.680
1,589,700
+0.16(+6.35%)
Dec 11, 2020
2.500
2.540
2.440
2.520
596,900
+0.05(+2.02%)
Dec 10, 2020
2.440
2.570
2.360
2.470
648,133
+0.04(+1.65%)
Dec 09, 2020
2.560
2.570
2.390
2.430
901,272
-0.12(-4.71%)
Dec 08, 2020
2.580
2.620
2.410
2.550
1,259,696
-0.06(-2.30%)
Dec 07, 2020
2.800
2.860
2.600
2.610
805,525
-0.17(-6.12%)
Dec 04, 2020
2.770
2.820
2.720
2.780
417,900
+0.05(+1.83%)
Dec 03, 2020
2.800
2.835
2.690
2.730
502,452
-0.07(-2.50%)
Dec 02, 2020
2.720
2.855
2.650
2.800
478,816
+0.08(+2.94%)
Dec 01, 2020
2.770
2.840
2.710
2.720
576,207
-0.03(-1.09%)
Nov 30, 2020
2.720
2.780
2.550
2.750
801,331
-0.02(-0.72%)
Nov 27, 2020
2.610
2.820
2.610
2.770
398,100
+0.16(+6.13%)
Nov 25, 2020
2.540
2.679
2.520
2.610
522,800
+0.09(+3.57%)
Nov 24, 2020
2.630
2.660
2.520
2.520
647,582
-0.10(-3.82%)
Nov 23, 2020
2.800
2.850
2.620
2.620
921,531
-0.21(-7.42%)
Nov 20, 2020
2.730
2.860
2.720
2.830
445,300
+0.07(+2.54%)
Nov 19, 2020
2.820
2.860
2.680
2.760
506,099
-0.07(-2.47%)
Nov 18, 2020
2.670
2.880
2.630
2.830
989,424
+0.17(+6.39%)
Nov 17, 2020
2.670
2.755
2.570
2.660
726,787
+0.00(+0.00%)
Nov 16, 2020
2.640
2.670
2.555
2.660
1,434,529
+0.10(+3.91%)
Nov 13, 2020
2.520
2.610
2.480
2.560
522,300
+0.04(+1.59%)
Nov 12, 2020
2.550
2.600
2.450
2.520
506,063
-0.02(-0.79%)
Nov 11, 2020
2.390
2.640
2.300
2.540
850,779
+0.19(+8.09%)
Nov 10, 2020
2.370
2.400
2.170
2.350
1,531,703
+0.01(+0.43%)
Nov 09, 2020
2.430
2.510
2.330
2.340
1,339,829
+0.03(+1.30%)
Nov 06, 2020
2.450
2.450
2.280
2.310
464,600
-0.12(-4.94%)
Nov 05, 2020
2.390
2.440
2.350
2.430
508,711
+0.04(+1.67%)
Nov 04, 2020
2.260
2.400
2.260
2.390
452,124
+0.14(+6.22%)
Nov 03, 2020
2.230
2.290
2.160
2.250
566,473
+0.03(+1.35%)
Nov 02, 2020
2.220
2.250
2.120
2.220
652,608
+0.02(+0.91%)
Oct 30, 2020
2.330
2.390
2.165
2.200
899,400
-0.18(-7.56%)
Oct 29, 2020
2.300
2.440
2.230
2.380
927,671
+0.06(+2.59%)
Oct 28, 2020
2.360
2.420
2.240
2.320
1,881,188
-0.11(-4.53%)
Oct 27, 2020
2.530
2.540
2.400
2.430
1,720,840
-0.09(-3.57%)
Oct 26, 2020
2.600
2.690
2.440
2.520
916,885
-0.13(-4.91%)
Oct 23, 2020
2.680
2.730
2.580
2.650
928,200
-0.03(-1.12%)
Oct 22, 2020
2.600
2.730
2.530
2.680
1,365,788
+0.11(+4.28%)
Oct 21, 2020
2.630
2.660
2.520
2.570
1,249,044
-0.08(-3.02%)
Oct 20, 2020
2.620
2.680
2.500
2.650
1,158,165
+0.03(+1.15%)
Oct 19, 2020
2.800
2.810
2.600
2.620
1,642,839
-0.14(-5.07%)
Oct 16, 2020
2.740
2.870
2.720
2.760
1,069,800
+0.00(+0.00%)
Oct 15, 2020
2.800
2.810
2.600
2.760
1,553,744
-0.06(-2.13%)
Oct 14, 2020
3.060
3.070
2.800
2.820
1,580,146
-0.25(-8.14%)
Oct 13, 2020
3.100
3.110
2.850
3.070
2,316,081
+0.01(+0.32%)
Oct 12, 2020
3.000
3.480
2.990
3.060
5,176,093
-1.11(-26.62%)
Oct 09, 2020
4.490
4.580
4.110
4.170
2,136,800
-0.28(-6.29%)
Oct 08, 2020
4.460
4.770
4.410
4.450
2,689,096
+0.14(+3.25%)
Oct 07, 2020
4.190
4.470
4.140
4.310
1,114,714
+0.19(+4.61%)
Oct 06, 2020
4.270
4.340
4.100
4.120
1,054,032
-0.10(-2.37%)
Oct 05, 2020
4.020
4.320
3.990
4.220
1,403,013
+0.27(+6.84%)
Oct 02, 2020
3.900
4.130
3.850
3.950
998,400
-0.08(-1.99%)
Oct 01, 2020
4.050
4.080
3.890
4.030
981,950
-0.01(-0.25%)
Sep 30, 2020
3.950
4.210
3.910
4.040
955,477
+0.14(+3.59%)
Sep 29, 2020
3.950
4.000
3.820
3.900
710,600
-0.04(-1.02%)
Sep 28, 2020
4.100
4.100
3.820
3.940
1,262,421
-0.10(-2.48%)
Sep 25, 2020
3.830
4.115
3.812
4.040
1,142,800
+0.18(+4.66%)
Sep 24, 2020
4.000
4.000
3.700
3.860
1,122,646
-0.11(-2.77%)
Sep 23, 2020
4.420
4.450
3.930
3.970
1,976,387
-0.40(-9.15%)
Sep 22, 2020
4.720
4.740
4.330
4.370
1,203,455
-0.30(-6.42%)
Sep 21, 2020
4.750
4.770
4.550
4.670
1,361,262
-0.11(-2.30%)
Sep 18, 2020
4.530
4.780
4.460
4.780
2,431,800
+0.29(+6.46%)
Sep 17, 2020
4.320
4.610
4.230
4.490
1,220,972
+0.08(+1.81%)
Sep 16, 2020
4.260
4.530
4.260
4.410
1,215,687
+0.09(+2.08%)
Sep 15, 2020
4.380
4.400
4.110
4.320
1,753,641
-0.02(-0.46%)
Sep 14, 2020
4.180
4.420
4.060
4.340
1,904,188
+0.33(+8.23%)
Sep 11, 2020
4.170
4.460
3.915
4.010
2,521,500
-0.14(-3.37%)
Sep 10, 2020
3.900
4.200
3.890
4.150
1,571,070
+0.27(+6.96%)
Sep 09, 2020
3.760
4.020
3.760
3.880
1,701,603
+0.24(+6.59%)
Sep 08, 2020
3.660
3.800
3.600
3.640
767,027
-0.10(-2.67%)
Sep 04, 2020
3.920
3.959
3.570
3.740
1,306,000
-0.16(-4.10%)
Sep 03, 2020
4.070
4.160
3.750
3.900
1,436,536
-0.17(-4.18%)
Sep 02, 2020
3.960
4.180
3.850
4.070
2,489,028
+0.11(+2.78%)
Sep 01, 2020
4.000
4.040
3.660
3.960
2,443,247
+0.01(+0.25%)
Aug 31, 2020
3.830
4.060
3.730
3.950
3,168,304
+0.17(+4.50%)
Aug 28, 2020
3.420
4.020
3.360
3.780
7,460,500
+0.47(+14.20%)
Aug 27, 2020
3.400
3.440
3.190
3.310
815,846
-0.04(-1.19%)
Aug 26, 2020
3.540
3.580
3.320
3.350
881,581
-0.09(-2.62%)
Aug 25, 2020
3.450
3.510
3.260
3.440
1,032,825
+0.01(+0.29%)
Aug 24, 2020
3.800
3.810
3.370
3.430
1,765,410
-0.22(-6.03%)
Aug 21, 2020
3.610
3.770
3.460
3.650
1,497,500
+0.08(+2.24%)
Aug 20, 2020
3.500
3.760
3.420
3.570
2,450,906
+0.05(+1.42%)
Aug 19, 2020
3.400
3.530
3.310
3.520
1,180,193
+0.12(+3.53%)
Aug 18, 2020
3.220
3.420
3.120
3.400
1,512,896
+0.23(+7.26%)
Aug 17, 2020
3.300
3.540
3.090
3.170
8,139,393
+0.02(+0.63%)
Aug 14, 2020
2.980
3.180
2.950
3.150
834,400
+0.18(+6.06%)
Aug 13, 2020
3.000
3.060
2.950
2.970
720,815
+0.00(+0.00%)
Aug 12, 2020
3.100
3.170
2.950
2.970
1,189,500
-0.03(-1.00%)
Aug 11, 2020
3.360
3.460
2.920
3.000
2,389,879
-0.32(-9.64%)
Aug 10, 2020
3.130
3.350
3.010
3.320
1,662,022
+0.27(+8.85%)
Aug 07, 2020
2.970
3.070
2.910
3.050
524,700
+0.11(+3.74%)
Aug 06, 2020
2.930
3.100
2.900
2.940
504,426
+0.01(+0.34%)
Aug 05, 2020
2.850
2.970
2.780
2.930
629,228
+0.11(+3.90%)
Aug 04, 2020
2.950
2.950
2.710
2.820
617,080
-0.08(-2.76%)
Aug 03, 2020
2.770
2.910
2.680
2.900
728,212
+0.12(+4.50%)
Jul 31, 2020
2.850
2.870
2.620
2.775
764,400
-0.00(-0.18%)
Jul 30, 2020
2.700
2.810
2.610
2.780
610,732
+0.06(+2.21%)
Jul 29, 2020
2.890
2.920
2.700
2.720
650,444
-0.13(-4.56%)
Jul 28, 2020
2.880
2.960
2.800
2.850
323,108
-0.03(-1.04%)
Jul 27, 2020
2.880
3.000
2.810
2.880
600,089
+0.01(+0.35%)
Jul 24, 2020
3.000
3.000
2.820
2.870
363,800
-0.10(-3.37%)
Jul 23, 2020
3.040
3.070
2.870
2.970
613,279
-0.08(-2.62%)
Jul 22, 2020
3.100
3.250
2.990
3.050
574,593
-0.03(-0.97%)
Jul 21, 2020
3.360
3.420
2.980
3.080
1,215,278
-0.24(-7.23%)
Jul 20, 2020
2.900
3.450
2.870
3.320
2,454,355
+0.45(+15.68%)
Jul 17, 2020
2.680
2.980
2.670
2.870
840,300
+0.16(+5.90%)
Jul 16, 2020
2.690
2.710
2.624
2.710
276,525
+0.02(+0.74%)
Jul 15, 2020
2.750
2.870
2.660
2.690
443,301
-0.01(-0.37%)
Jul 14, 2020
2.620
2.730
2.610
2.700
513,271
+0.08(+3.05%)
Jul 13, 2020
2.710
2.750
2.620
2.620
633,702
-0.09(-3.32%)
Jul 10, 2020
2.880
2.880
2.680
2.710
451,400
-0.15(-5.24%)
Jul 09, 2020
2.830
2.880
2.750
2.860
556,412
+0.02(+0.70%)
Jul 08, 2020
2.800
2.860
2.730
2.840
420,184
+0.04(+1.43%)
Jul 07, 2020
2.650
2.850
2.620
2.800
466,399
+0.11(+4.09%)
Jul 06, 2020
2.710
2.715
2.580
2.690
551,838
+0.00(+0.00%)
Jul 02, 2020
2.720
2.720
2.580
2.690
604,100
-0.03(-1.10%)
Jul 01, 2020
2.680
2.720
2.530
2.720
628,701
+0.04(+1.49%)
Jun 30, 2020
2.640
2.700
2.550
2.680
704,614
+0.02(+0.56%)
Jun 29, 2020
2.700
2.700
2.530
2.665
682,170
+0.06(+2.11%)
Jun 26, 2020
2.810
2.890
2.550
2.610
7,934,200
-0.20(-7.12%)
Jun 25, 2020
2.910
2.930
2.670
2.810
830,260
-0.09(-3.10%)
Jun 24, 2020
2.730
2.930
2.650
2.900
1,169,969
+0.18(+6.62%)
Jun 23, 2020
2.910
2.930
2.620
2.720
958,731
-0.15(-5.23%)
Jun 22, 2020
3.080
3.090
2.830
2.870
546,398
-0.15(-4.97%)
Jun 19, 2020
2.840
3.109
2.800
3.020
1,763,200
+0.23(+8.24%)
Jun 18, 2020
2.790
2.960
2.760
2.790
556,864
-0.01(-0.36%)
Jun 17, 2020
2.900
2.900
2.800
2.800
371,884
-0.07(-2.44%)
Jun 16, 2020
2.960
2.960
2.766
2.870
427,791
+0.04(+1.41%)
Jun 15, 2020
2.740
2.900
2.690
2.830
746,255
+0.06(+2.17%)
Jun 12, 2020
2.650
2.840
2.600
2.770
728,600
+0.23(+9.06%)
Jun 11, 2020
2.800
2.820
2.500
2.540
932,631
-0.34(-11.81%)
Jun 10, 2020
2.930
3.010
2.880
2.880
591,578
-0.03(-1.03%)
Jun 09, 2020
2.990
3.070
2.850
2.910
455,206
-0.07(-2.35%)
Jun 08, 2020
3.030
3.100
2.950
2.980
675,212
+0.01(+0.34%)
Jun 05, 2020
2.930
3.080
2.910
2.970
792,700
+0.08(+2.77%)
Jun 04, 2020
3.030
3.060
2.860
2.890
681,568
-0.13(-4.30%)
Jun 03, 2020
3.180
3.200
2.990
3.020
923,083
-0.14(-4.43%)
Jun 02, 2020
3.000
3.190
2.800
3.160
786,442
+0.17(+5.69%)
Jun 01, 2020
2.880
3.040
2.840
2.990
1,084,738
+0.09(+3.10%)
May 29, 2020
2.920
2.970
2.760
2.900
434,000
-0.03(-1.02%)
May 28, 2020
3.020
3.100
2.920
2.930
335,389
-0.07(-2.33%)
May 27, 2020
3.060
3.090
2.830
3.000
539,157
+0.00(+0.00%)
May 26, 2020
2.950
3.100
2.800
3.000
879,432
+0.17(+6.01%)
May 22, 2020
2.660
2.890
2.620
2.830
717,400
+0.18(+6.79%)
May 21, 2020
2.610
2.695
2.550
2.650
272,861
+0.05(+1.92%)
May 20, 2020
2.550
2.690
2.520
2.600
570,464
+0.05(+1.96%)
May 19, 2020
2.630
2.700
2.520
2.550
260,228
-0.07(-2.67%)
May 18, 2020
2.620
2.750
2.470
2.620
776,161
+0.05(+1.95%)
May 15, 2020
2.520
2.600
2.460
2.570
321,600
+0.00(+0.00%)
May 14, 2020
2.500
2.650
2.350
2.570
418,891
+0.07(+2.80%)
May 13, 2020
2.460
2.600
2.350
2.500
592,286
+0.01(+0.40%)
May 12, 2020
2.700
2.750
2.320
2.490
1,305,775
-0.15(-5.68%)
May 11, 2020
2.240
2.670
2.200
2.640
1,921,980
+0.42(+18.92%)
May 08, 2020
2.320
2.456
2.110
2.220
4,818,600
+0.13(+6.22%)
May 07, 2020
2.170
2.170
2.036
2.090
264,264
-0.03(-1.42%)
May 06, 2020
2.050
2.180
2.020
2.120
362,159
+0.08(+3.92%)
May 05, 2020
2.130
2.200
2.020
2.040
309,582
-0.05(-2.39%)
May 04, 2020
2.010
2.200
2.000
2.090
332,184
+0.05(+2.45%)
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.