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
Entera Bio Ltd
(NQ:
ENTX
)
2.320
+0.010 (+0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.280
3.480
3.260
3.350
182,500
-0.05(-1.47%)
Apr 29, 2021
3.680
3.700
3.350
3.400
298,772
-0.28(-7.61%)
Apr 28, 2021
3.880
4.070
3.550
3.680
886,456
-0.12(-3.16%)
Apr 27, 2021
3.460
3.830
3.310
3.800
735,987
+0.36(+10.47%)
Apr 26, 2021
3.480
3.500
3.210
3.440
346,547
+0.09(+2.69%)
Apr 23, 2021
3.070
3.360
2.980
3.350
542,300
+0.36(+12.04%)
Apr 22, 2021
3.220
3.300
2.950
2.990
165,527
-0.16(-5.08%)
Apr 21, 2021
2.910
3.190
2.860
3.150
189,021
+0.22(+7.51%)
Apr 20, 2021
2.900
2.990
2.820
2.930
222,528
-0.01(-0.34%)
Apr 19, 2021
3.020
3.090
2.900
2.940
176,534
-0.06(-2.00%)
Apr 16, 2021
3.250
3.280
2.980
3.000
482,900
-0.30(-9.09%)
Apr 15, 2021
3.290
3.420
3.160
3.300
275,432
+0.01(+0.30%)
Apr 14, 2021
3.170
3.430
3.160
3.290
226,036
+0.07(+2.17%)
Apr 13, 2021
3.310
3.310
3.150
3.220
258,673
-0.10(-3.01%)
Apr 12, 2021
3.500
3.530
3.300
3.320
242,737
-0.18(-5.14%)
Apr 09, 2021
3.630
3.740
3.500
3.500
244,600
-0.21(-5.66%)
Apr 08, 2021
3.740
3.860
3.560
3.710
559,761
+0.10(+2.77%)
Apr 07, 2021
3.570
3.840
3.500
3.610
406,192
+0.15(+4.34%)
Apr 06, 2021
3.730
3.760
3.460
3.460
449,277
-0.26(-6.99%)
Apr 05, 2021
4.000
4.000
3.660
3.720
407,098
-0.18(-4.62%)
Apr 01, 2021
3.810
4.090
3.745
3.900
466,400
+0.09(+2.36%)
Mar 31, 2021
3.300
3.850
3.300
3.810
644,054
+0.51(+15.45%)
Mar 30, 2021
3.460
3.530
3.220
3.300
526,672
-0.23(-6.52%)
Mar 29, 2021
3.610
3.750
3.490
3.530
339,588
-0.05(-1.40%)
Mar 26, 2021
3.960
4.024
3.552
3.580
562,800
-0.42(-10.50%)
Mar 25, 2021
3.450
4.040
3.420
4.000
898,476
+0.32(+8.70%)
Mar 24, 2021
4.150
4.250
3.620
3.680
916,450
-0.48(-11.54%)
Mar 23, 2021
4.500
4.540
4.100
4.160
1,136,218
-0.56(-11.86%)
Mar 22, 2021
4.440
5.330
4.090
4.720
4,650,315
+0.15(+3.28%)
Mar 19, 2021
4.770
4.880
4.500
4.570
1,081,000
-0.28(-5.77%)
Mar 18, 2021
5.410
5.550
4.700
4.850
1,996,153
-1.01(-17.24%)
Mar 17, 2021
5.300
6.000
5.060
5.860
2,072,213
+0.52(+9.74%)
Mar 16, 2021
5.930
6.060
5.110
5.340
3,195,315
-0.47(-8.09%)
Mar 15, 2021
6.060
6.470
5.410
5.810
9,836,365
-1.09(-15.80%)
Mar 12, 2021
6.230
10.16
5.590
6.900
125,744,496
+2.86(+70.79%)
Mar 11, 2021
4.650
7.870
3.970
4.040
355,300,128
+2.44(+152.50%)
Mar 10, 2021
1.590
1.610
1.540
1.600
170,670
+0.03(+1.91%)
Mar 09, 2021
1.460
1.570
1.440
1.570
132,073
+0.11(+7.53%)
Mar 08, 2021
1.400
1.540
1.375
1.460
195,779
+0.05(+3.55%)
Mar 05, 2021
1.480
1.480
1.220
1.410
233,400
+0.05(+3.68%)
Mar 04, 2021
1.520
1.600
1.330
1.360
223,985
-0.18(-11.69%)
Mar 03, 2021
1.670
1.690
1.530
1.540
114,462
-0.10(-6.10%)
Mar 02, 2021
1.600
1.680
1.600
1.640
169,787
+0.05(+3.14%)
Mar 01, 2021
1.700
1.704
1.561
1.590
233,267
-0.07(-4.22%)
Feb 26, 2021
1.800
1.805
1.660
1.660
221,500
-0.11(-6.21%)
Feb 25, 2021
1.710
1.770
1.600
1.770
344,285
+0.03(+1.72%)
Feb 24, 2021
1.650
1.780
1.640
1.740
186,173
+0.11(+6.75%)
Feb 23, 2021
1.680
1.770
1.560
1.630
323,595
-0.25(-13.30%)
Feb 22, 2021
1.870
1.950
1.820
1.880
263,836
-0.01(-0.53%)
Feb 19, 2021
1.920
1.920
1.850
1.890
178,600
+0.04(+2.16%)
Feb 18, 2021
1.950
2.000
1.830
1.850
269,574
-0.18(-8.87%)
Feb 17, 2021
2.090
2.090
1.900
2.030
550,571
-0.04(-1.93%)
Feb 16, 2021
1.930
2.080
1.870
2.070
1,527,102
+0.24(+13.11%)
Feb 12, 2021
1.860
1.860
1.790
1.830
527,500
+0.01(+0.55%)
Feb 11, 2021
1.940
2.000
1.760
1.820
1,027,353
-0.07(-3.70%)
Feb 10, 2021
2.030
2.090
1.820
1.890
636,862
-0.04(-2.07%)
Feb 09, 2021
2.100
2.250
1.820
1.930
1,417,690
-0.09(-4.46%)
Feb 08, 2021
1.700
2.230
1.660
2.020
2,341,873
+0.38(+23.17%)
Feb 05, 2021
1.670
1.680
1.610
1.640
148,000
+0.02(+1.23%)
Feb 04, 2021
1.590
1.740
1.590
1.620
381,833
+0.00(+0.00%)
Feb 03, 2021
1.560
1.620
1.550
1.620
335,348
+0.07(+4.52%)
Feb 02, 2021
1.450
1.600
1.400
1.550
623,060
+0.15(+10.71%)
Feb 01, 2021
1.460
1.460
1.360
1.400
485,426
-0.06(-4.11%)
Jan 29, 2021
1.390
1.470
1.390
1.460
232,800
+0.07(+5.04%)
Jan 28, 2021
1.420
1.510
1.380
1.390
278,784
-0.05(-3.47%)
Jan 27, 2021
1.540
1.550
1.330
1.440
647,087
-0.13(-8.28%)
Jan 26, 2021
1.670
1.670
1.570
1.570
281,553
-0.06(-3.68%)
Jan 25, 2021
1.740
1.750
1.550
1.630
510,768
-0.06(-3.55%)
Jan 22, 2021
1.760
1.760
1.660
1.690
302,500
-0.07(-3.98%)
Jan 21, 2021
1.750
1.820
1.610
1.760
1,187,065
+0.07(+4.14%)
Jan 20, 2021
1.470
1.770
1.430
1.690
1,957,442
+0.27(+19.01%)
Jan 19, 2021
1.410
1.430
1.320
1.420
617,149
+0.13(+10.08%)
Jan 15, 2021
1.240
1.320
1.220
1.290
638,300
+0.05(+4.03%)
Jan 14, 2021
1.190
1.250
1.190
1.240
249,438
+0.03(+2.48%)
Jan 13, 2021
1.260
1.270
1.180
1.210
225,552
-0.02(-1.63%)
Jan 12, 2021
1.260
1.270
1.190
1.230
419,074
+0.01(+0.82%)
Jan 11, 2021
1.250
1.300
1.190
1.220
627,181
+0.02(+1.67%)
Jan 08, 2021
1.220
1.270
1.180
1.200
376,600
-0.03(-2.44%)
Jan 07, 2021
1.170
1.250
1.160
1.230
368,524
+0.07(+6.03%)
Jan 06, 2021
1.190
1.200
1.130
1.160
276,872
-0.03(-2.52%)
Jan 05, 2021
1.180
1.220
1.130
1.190
445,437
-0.05(-4.03%)
Jan 04, 2021
1.110
1.250
1.070
1.240
1,008,286
+0.16(+14.81%)
Dec 31, 2020
1.080
1.080
1.080
634,261
-0.02(-1.82%)
Dec 30, 2020
1.050
1.140
1.050
1.100
634,261
+0.03(+2.80%)
Dec 29, 2020
1.070
1.080
1.040
1.070
384,463
+0.02(+1.90%)
Dec 28, 2020
1.090
1.090
1.040
1.050
358,564
-0.02(-1.87%)
Dec 24, 2020
1.070
1.090
1.055
1.070
120,200
-0.01(-0.93%)
Dec 23, 2020
1.060
1.090
1.040
1.080
329,481
+0.02(+1.89%)
Dec 22, 2020
1.070
1.090
1.030
1.060
447,311
+0.00(+0.00%)
Dec 21, 2020
1.030
1.060
1.030
1.060
353,557
+0.00(+0.00%)
Dec 18, 2020
1.060
1.090
1.040
1.060
568,900
+0.01(+0.95%)
Dec 17, 2020
1.030
1.080
1.010
1.050
850,175
+0.02(+1.94%)
Dec 16, 2020
1.010
1.040
1.010
1.030
512,417
-0.01(-0.96%)
Dec 15, 2020
1.060
1.070
1.030
1.040
341,421
-0.03(-2.80%)
Dec 14, 2020
1.040
1.090
1.030
1.070
814,122
-0.03(-2.73%)
Dec 11, 2020
1.160
1.160
1.040
1.100
1,489,900
-0.09(-7.56%)
Dec 10, 2020
1.390
1.510
1.090
1.190
12,660,024
+0.09(+8.18%)
Dec 09, 2020
1.120
1.120
1.050
1.100
199,586
-0.03(-2.65%)
Dec 08, 2020
1.140
1.140
1.060
1.130
250,989
+0.02(+1.80%)
Dec 07, 2020
1.140
1.160
1.070
1.110
214,583
-0.01(-0.89%)
Dec 04, 2020
1.120
1.160
1.110
1.120
203,700
-0.02(-1.75%)
Dec 03, 2020
1.150
1.180
1.100
1.140
269,684
-0.01(-0.87%)
Dec 02, 2020
1.190
1.230
1.120
1.150
211,066
-0.03(-2.54%)
Dec 01, 2020
1.220
1.330
1.080
1.180
957,549
-0.05(-4.07%)
Nov 30, 2020
1.100
1.270
1.060
1.230
474,580
+0.17(+16.04%)
Nov 27, 2020
1.040
1.092
1.040
1.060
77,500
+0.01(+1.01%)
Nov 25, 2020
1.020
1.060
1.020
1.049
65,800
-0.00(-0.06%)
Nov 24, 2020
1.050
1.072
1.010
1.050
84,646
+0.00(+0.00%)
Nov 23, 2020
1.100
1.100
1.040
1.050
49,323
-0.02(-1.87%)
Nov 20, 2020
1.080
1.080
1.030
1.070
58,000
+0.00(+0.00%)
Nov 19, 2020
1.090
1.140
1.010
1.070
129,442
-0.05(-4.46%)
Nov 18, 2020
1.130
1.140
1.110
1.120
74,870
+0.00(+0.00%)
Nov 17, 2020
1.080
1.130
1.080
1.120
39,530
+0.01(+0.90%)
Nov 16, 2020
1.090
1.120
1.050
1.110
60,128
+0.07(+6.22%)
Nov 13, 2020
1.120
1.120
1.030
1.045
159,000
-0.05(-4.57%)
Nov 12, 2020
1.100
1.115
1.070
1.095
20,038
+0.00(+0.46%)
Nov 11, 2020
1.130
1.130
1.080
1.090
29,214
-0.02(-1.80%)
Nov 10, 2020
1.120
1.135
1.080
1.110
31,745
-0.01(-0.89%)
Nov 09, 2020
1.130
1.170
1.080
1.120
230,613
-0.00(-0.44%)
Nov 06, 2020
1.110
1.150
1.110
1.125
66,000
+0.06(+6.13%)
Nov 05, 2020
1.080
1.130
1.050
1.060
37,601
-0.02(-1.85%)
Nov 04, 2020
1.090
1.110
1.080
1.080
9,418
-0.00(-0.46%)
Nov 03, 2020
1.120
1.120
1.070
1.085
12,472
+0.02(+1.85%)
Nov 02, 2020
1.130
1.130
1.041
1.065
15,400
+0.03(+2.43%)
Oct 30, 2020
1.110
1.110
1.030
1.040
28,000
-0.06(-5.45%)
Oct 29, 2020
1.030
1.120
1.030
1.100
27,100
+0.06(+5.77%)
Oct 28, 2020
1.060
1.081
1.040
1.040
28,511
-0.04(-3.70%)
Oct 27, 2020
1.140
1.140
1.070
1.080
23,199
-0.04(-4.00%)
Oct 26, 2020
1.070
1.180
1.070
1.125
40,318
+0.02(+2.27%)
Oct 23, 2020
1.110
1.110
1.080
1.100
15,200
+0.02(+1.84%)
Oct 22, 2020
1.090
1.110
1.080
1.080
26,369
-0.03(-2.69%)
Oct 21, 2020
1.100
1.140
1.080
1.110
44,744
+0.03(+2.78%)
Oct 20, 2020
1.100
1.110
1.050
1.080
46,178
-0.03(-2.70%)
Oct 19, 2020
1.110
1.130
1.100
1.110
19,396
-0.00(-0.02%)
Oct 16, 2020
1.120
1.132
1.110
1.110
17,600
-0.03(-2.61%)
Oct 15, 2020
1.120
1.150
1.120
1.140
22,358
+0.00(+0.00%)
Oct 14, 2020
1.240
1.240
1.130
1.140
39,487
+0.00(+0.00%)
Oct 13, 2020
1.200
1.200
1.140
1.140
39,745
-0.02(-1.72%)
Oct 12, 2020
1.130
1.180
1.130
1.160
47,177
-0.01(-0.85%)
Oct 09, 2020
1.190
1.190
1.140
1.170
31,700
+0.00(+0.00%)
Oct 08, 2020
1.150
1.180
1.150
1.170
37,211
+0.02(+1.74%)
Oct 07, 2020
1.170
1.170
1.120
1.150
44,138
+0.00(+0.00%)
Oct 06, 2020
1.190
1.200
1.130
1.150
33,271
-0.05(-4.17%)
Oct 05, 2020
1.250
1.260
1.180
1.200
31,298
-0.04(-3.23%)
Oct 02, 2020
1.210
1.240
1.210
1.240
16,900
+0.02(+1.64%)
Oct 01, 2020
1.260
1.260
1.220
1.220
15,673
-0.02(-1.61%)
Sep 30, 2020
1.250
1.250
1.240
1.240
62,200
-0.01(-0.80%)
Sep 29, 2020
1.320
1.320
1.250
1.250
16,448
-0.02(-1.57%)
Sep 28, 2020
1.300
1.315
1.250
1.270
43,366
-0.01(-0.78%)
Sep 25, 2020
1.190
1.280
1.190
1.280
16,200
+0.05(+4.07%)
Sep 24, 2020
1.300
1.300
1.180
1.230
25,299
-0.07(-5.38%)
Sep 23, 2020
1.340
1.340
1.220
1.300
74,179
-0.02(-1.52%)
Sep 22, 2020
1.360
1.370
1.310
1.320
46,383
-0.01(-0.75%)
Sep 21, 2020
1.280
1.500
1.280
1.330
222,264
+0.08(+6.40%)
Sep 18, 2020
1.330
1.460
1.214
1.250
361,000
-0.08(-6.02%)
Sep 17, 2020
1.070
1.350
1.070
1.330
557,195
+0.27(+25.47%)
Sep 16, 2020
1.060
1.130
1.050
1.060
84,640
-0.05(-4.50%)
Sep 15, 2020
1.070
1.180
1.070
1.110
111,320
+0.04(+3.74%)
Sep 14, 2020
1.100
1.120
1.050
1.070
60,309
+0.00(+0.00%)
Sep 11, 2020
1.140
1.140
1.070
1.070
39,900
-0.06(-5.31%)
Sep 10, 2020
1.100
1.150
1.100
1.130
81,034
+0.07(+6.60%)
Sep 09, 2020
1.050
1.130
1.050
1.060
230,284
+0.01(+0.95%)
Sep 08, 2020
1.020
1.080
1.000
1.050
31,594
-0.02(-1.87%)
Sep 04, 2020
1.140
1.140
1.000
1.070
238,300
-0.06(-5.31%)
Sep 03, 2020
1.090
1.180
1.090
1.130
193,095
+0.02(+1.80%)
Sep 02, 2020
1.160
1.170
1.010
1.110
469,603
-0.01(-0.89%)
Sep 01, 2020
1.280
1.300
1.120
1.120
254,869
-0.16(-12.50%)
Aug 31, 2020
1.330
1.350
1.270
1.280
179,809
-0.05(-3.76%)
Aug 28, 2020
1.320
1.420
1.310
1.330
311,600
+0.00(+0.00%)
Aug 27, 2020
1.350
1.370
1.306
1.330
47,754
+0.02(+1.53%)
Aug 26, 2020
1.320
1.450
1.270
1.310
469,212
+0.00(+0.00%)
Aug 25, 2020
1.300
1.357
1.290
1.310
168,523
-0.03(-2.24%)
Aug 24, 2020
1.340
1.480
1.270
1.340
754,620
-0.03(-2.19%)
Aug 21, 2020
1.430
1.440
1.353
1.370
139,500
-0.11(-7.43%)
Aug 20, 2020
1.330
1.490
1.260
1.480
777,537
+0.08(+5.71%)
Aug 19, 2020
1.480
1.520
1.390
1.400
143,588
-0.06(-4.11%)
Aug 18, 2020
1.510
1.540
1.460
1.460
54,752
-0.07(-4.58%)
Aug 17, 2020
1.480
1.560
1.480
1.530
92,863
+0.09(+6.25%)
Aug 14, 2020
1.560
1.620
1.400
1.440
325,600
-0.11(-7.10%)
Aug 13, 2020
1.570
1.620
1.520
1.550
206,489
-0.04(-2.52%)
Aug 12, 2020
1.670
1.670
1.550
1.590
341,843
-0.09(-5.36%)
Aug 11, 2020
1.640
1.690
1.620
1.680
110,878
+0.01(+0.60%)
Aug 10, 2020
1.650
1.700
1.630
1.670
146,634
-0.02(-1.18%)
Aug 07, 2020
1.730
1.730
1.640
1.690
130,100
-0.01(-0.59%)
Aug 06, 2020
1.700
1.720
1.670
1.700
130,411
-0.01(-0.58%)
Aug 05, 2020
1.750
1.770
1.640
1.710
109,958
-0.04(-2.29%)
Aug 04, 2020
1.650
1.820
1.610
1.750
488,693
+0.10(+6.06%)
Aug 03, 2020
1.670
1.740
1.610
1.650
161,746
-0.04(-2.37%)
Jul 31, 2020
1.800
1.800
1.675
1.690
110,700
-0.05(-2.87%)
Jul 30, 2020
1.740
1.810
1.710
1.740
176,793
-0.06(-3.33%)
Jul 29, 2020
1.750
1.840
1.620
1.800
486,936
+0.03(+1.69%)
Jul 28, 2020
1.800
1.810
1.730
1.770
314,593
-0.03(-1.67%)
Jul 27, 2020
1.940
1.940
1.760
1.800
635,562
-0.22(-10.89%)
Jul 24, 2020
2.010
2.070
1.940
2.020
1,388,400
-0.18(-8.18%)
Jul 23, 2020
2.730
3.210
2.060
2.200
28,990,056
+0.29(+15.18%)
Jul 22, 2020
1.900
2.100
1.890
1.910
3,135,878
-0.01(-0.52%)
Jul 21, 2020
1.980
1.980
1.890
1.920
21,657
-0.06(-3.03%)
Jul 20, 2020
1.880
2.000
1.880
1.980
49,869
+0.10(+5.32%)
Jul 17, 2020
1.840
1.930
1.840
1.880
23,200
+0.04(+2.17%)
Jul 16, 2020
1.890
1.935
1.840
1.840
50,095
-0.07(-3.66%)
Jul 15, 2020
1.790
2.020
1.770
1.910
518,841
+0.12(+6.70%)
Jul 14, 2020
1.810
1.830
1.770
1.790
33,213
-0.06(-3.24%)
Jul 13, 2020
1.790
1.880
1.720
1.850
167,389
+0.09(+5.11%)
Jul 10, 2020
1.770
1.813
1.760
1.760
11,600
-0.04(-2.22%)
Jul 09, 2020
1.790
1.880
1.740
1.800
130,801
+0.00(+0.00%)
Jul 08, 2020
1.850
1.930
1.770
1.800
169,101
-0.10(-5.26%)
Jul 07, 2020
1.890
2.080
1.720
1.900
420,283
+0.06(+3.26%)
Jul 06, 2020
1.790
1.850
1.720
1.840
31,191
+0.08(+4.55%)
Jul 02, 2020
1.710
1.790
1.710
1.760
29,000
+0.05(+2.92%)
Jul 01, 2020
1.800
1.830
1.670
1.710
57,030
-0.13(-7.07%)
Jun 30, 2020
1.840
1.870
1.810
1.840
34,596
-0.03(-1.60%)
Jun 29, 2020
1.880
1.880
1.822
1.870
24,547
-0.03(-1.58%)
Jun 26, 2020
1.940
1.940
1.830
1.900
41,700
-0.01(-0.52%)
Jun 25, 2020
1.930
1.940
1.840
1.910
55,292
-0.04(-2.05%)
Jun 24, 2020
1.870
1.980
1.820
1.950
158,394
+0.08(+4.28%)
Jun 23, 2020
1.900
1.970
1.870
1.870
44,533
-0.05(-2.60%)
Jun 22, 2020
1.840
2.010
1.840
1.920
279,826
+0.06(+3.23%)
Jun 19, 2020
1.890
1.910
1.830
1.860
27,200
-0.02(-1.06%)
Jun 18, 2020
1.920
1.920
1.850
1.880
35,073
-0.02(-1.05%)
Jun 17, 2020
1.900
1.970
1.900
1.900
40,100
-0.02(-1.04%)
Jun 16, 2020
1.890
2.090
1.860
1.920
187,062
+0.06(+3.23%)
Jun 15, 2020
1.800
2.090
1.800
1.860
198,751
-0.01(-0.53%)
Jun 12, 2020
1.930
2.080
1.840
1.870
220,200
-0.07(-3.49%)
Jun 11, 2020
1.910
2.200
1.850
1.938
386,179
-0.02(-1.14%)
Jun 10, 2020
2.010
2.010
1.899
1.960
50,741
-0.06(-2.97%)
Jun 09, 2020
2.010
2.100
1.970
2.020
60,405
+0.00(+0.00%)
Jun 08, 2020
1.980
2.200
1.980
2.020
239,438
+0.04(+2.02%)
Jun 05, 2020
1.920
2.050
1.830
1.980
221,100
+0.04(+2.06%)
Jun 04, 2020
1.890
2.050
1.880
1.940
242,683
+0.04(+2.09%)
Jun 03, 2020
1.940
2.010
1.850
1.900
146,188
-0.03(-1.54%)
Jun 02, 2020
1.920
2.000
1.910
1.930
43,867
-0.02(-1.03%)
Jun 01, 2020
1.910
2.080
1.910
1.950
131,972
+0.03(+1.56%)
May 29, 2020
1.930
1.990
1.910
1.920
96,700
-0.08(-4.00%)
May 28, 2020
2.000
2.120
1.900
2.000
514,602
+0.00(+0.00%)
May 27, 2020
2.180
2.180
1.910
2.000
165,613
-0.12(-5.66%)
May 26, 2020
2.150
2.190
1.910
2.120
495,923
+0.08(+3.92%)
May 22, 2020
2.110
2.150
2.000
2.040
113,100
-0.16(-7.27%)
May 21, 2020
2.740
2.740
1.650
2.200
478,368
-0.50(-18.59%)
May 20, 2020
3.340
3.340
2.600
2.702
122,497
-0.31(-10.22%)
May 19, 2020
2.700
3.100
2.600
3.010
110,336
+0.23(+8.27%)
May 18, 2020
2.630
2.790
2.420
2.780
60,172
+0.55(+24.68%)
May 15, 2020
2.040
2.230
2.040
2.230
1,900
+0.01(+0.44%)
May 14, 2020
2.370
2.400
2.220
2.220
5,679
-0.14(-5.93%)
May 13, 2020
2.250
2.360
2.160
2.360
3,266
+0.09(+4.19%)
May 12, 2020
2.259
2.303
2.259
2.265
1,406
+0.06(+2.95%)
May 11, 2020
2.150
2.200
1.982
2.200
7,760
+0.06(+2.81%)
May 08, 2020
2.140
2.140
2.140
2.140
500
+0.10(+4.90%)
May 07, 2020
1.860
2.040
1.855
2.040
3,147
+0.24(+13.33%)
May 06, 2020
2.060
2.092
1.800
1.800
9,485
+0.00(+0.12%)
May 05, 2020
1.750
2.110
1.750
1.798
4,619
-0.10(-5.37%)
May 04, 2020
2.160
2.160
1.870
1.900
781
-0.10(-5.00%)
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.