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 29, 2022
2.450
2.510
2.410
2.450
11,292
-0.12(-4.67%)
Apr 28, 2022
2.550
2.620
2.442
2.570
38,383
-0.03(-0.96%)
Apr 27, 2022
2.760
2.760
2.595
2.595
26,782
-0.10(-3.89%)
Apr 26, 2022
2.900
2.900
2.590
2.700
42,648
-0.03(-1.10%)
Apr 25, 2022
2.640
2.730
2.590
2.730
28,166
+0.04(+1.49%)
Apr 22, 2022
2.710
2.750
2.560
2.690
9,655
+0.01(+0.37%)
Apr 21, 2022
2.930
2.950
2.680
2.680
27,726
-0.26(-8.84%)
Apr 20, 2022
2.950
2.970
2.772
2.940
117,949
-0.01(-0.34%)
Apr 19, 2022
2.720
3.000
2.690
2.950
48,997
+0.18(+6.50%)
Apr 18, 2022
2.600
2.780
2.540
2.770
77,591
+0.15(+5.73%)
Apr 14, 2022
2.420
2.670
2.380
2.620
90,689
+0.21(+8.71%)
Apr 13, 2022
2.430
2.430
2.370
2.410
7,377
+0.06(+2.55%)
Apr 12, 2022
2.530
2.530
2.320
2.350
27,186
-0.07(-2.89%)
Apr 11, 2022
2.690
2.690
2.301
2.420
53,214
-0.09(-3.59%)
Apr 08, 2022
2.490
2.560
2.487
2.510
10,400
+0.01(+0.40%)
Apr 07, 2022
2.650
2.674
2.380
2.500
53,634
-0.23(-8.42%)
Apr 06, 2022
2.620
2.830
2.620
2.730
13,626
+0.06(+2.25%)
Apr 05, 2022
2.700
2.770
2.620
2.670
33,722
-0.01(-0.29%)
Apr 04, 2022
2.820
2.820
2.640
2.678
15,768
-0.09(-3.33%)
Apr 01, 2022
2.960
2.960
2.770
2.770
10,145
-0.10(-3.48%)
Mar 31, 2022
2.800
2.870
2.700
2.870
25,159
+0.08(+2.87%)
Mar 30, 2022
2.691
2.960
2.680
2.790
153,697
+0.07(+2.57%)
Mar 29, 2022
2.620
2.720
2.580
2.720
8,436
+0.15(+5.84%)
Mar 28, 2022
2.800
2.820
2.530
2.570
66,917
-0.19(-6.88%)
Mar 25, 2022
2.900
2.900
2.730
2.760
20,144
-0.14(-4.83%)
Mar 24, 2022
2.640
2.970
2.570
2.900
140,174
+0.27(+10.27%)
Mar 23, 2022
2.550
2.630
2.475
2.630
29,784
+0.13(+5.20%)
Mar 22, 2022
2.430
2.500
2.390
2.500
33,262
+0.07(+2.88%)
Mar 21, 2022
2.480
2.500
2.390
2.430
28,532
-0.06(-2.41%)
Mar 18, 2022
2.280
2.490
2.280
2.490
86,859
+0.22(+9.69%)
Mar 17, 2022
2.180
2.270
2.180
2.270
23,595
+0.08(+3.65%)
Mar 16, 2022
2.160
2.235
2.130
2.190
21,920
+0.00(+0.00%)
Mar 15, 2022
2.200
2.214
2.110
2.190
15,941
-0.05(-2.23%)
Mar 14, 2022
2.110
2.240
2.106
2.240
35,753
+0.13(+6.16%)
Mar 11, 2022
2.100
2.130
2.100
2.110
13,739
-0.03(-1.40%)
Mar 10, 2022
2.154
2.170
2.048
2.140
15,318
-0.03(-1.38%)
Mar 09, 2022
2.150
2.340
2.060
2.170
50,089
+0.02(+0.93%)
Mar 08, 2022
2.250
2.265
2.100
2.150
37,709
-0.09(-4.02%)
Mar 07, 2022
2.250
2.270
2.160
2.240
38,840
+0.09(+4.19%)
Mar 04, 2022
2.140
2.170
2.050
2.150
25,782
-0.00(-0.23%)
Mar 03, 2022
2.240
2.240
2.120
2.155
12,793
-0.05(-2.05%)
Mar 02, 2022
2.200
2.230
2.030
2.200
50,807
+0.02(+0.92%)
Mar 01, 2022
2.100
2.200
2.091
2.180
17,457
+0.05(+2.35%)
Feb 28, 2022
2.005
2.170
2.005
2.130
18,348
+0.10(+5.18%)
Feb 25, 2022
2.010
2.084
2.020
2.025
11,980
+0.06(+2.80%)
Feb 24, 2022
1.830
2.000
1.720
1.970
46,479
+0.06(+3.14%)
Feb 23, 2022
1.960
1.990
1.900
1.910
44,170
-0.07(-3.54%)
Feb 22, 2022
2.030
2.060
1.900
1.980
49,927
-0.11(-5.26%)
Feb 18, 2022
2.090
0
+0.00(+0.00%)
Feb 17, 2022
2.100
2.145
2.040
2.090
52,242
-0.04(-1.88%)
Feb 16, 2022
2.150
2.160
2.060
2.130
48,774
-0.03(-1.39%)
Feb 15, 2022
2.260
2.260
2.110
2.160
34,913
+0.04(+1.89%)
Feb 14, 2022
2.250
2.275
2.090
2.120
82,317
-0.09(-4.07%)
Feb 11, 2022
2.240
2.270
2.150
2.210
65,235
-0.05(-2.21%)
Feb 10, 2022
2.310
2.320
2.250
2.260
36,573
+0.04(+1.80%)
Feb 09, 2022
2.350
2.380
2.220
2.220
166,858
-0.11(-4.72%)
Feb 08, 2022
2.330
2.350
2.300
2.330
17,523
-0.03(-1.27%)
Feb 07, 2022
2.360
2.440
2.310
2.360
60,423
+0.06(+2.61%)
Feb 04, 2022
2.320
2.320
2.200
2.300
27,819
+0.07(+3.14%)
Feb 03, 2022
2.360
2.195
2.230
45,689
-0.07(-3.04%)
Feb 02, 2022
2.420
2.440
2.270
2.300
37,995
-0.09(-3.77%)
Feb 01, 2022
2.220
2.390
2.200
2.390
95,094
+0.10(+4.37%)
Jan 31, 2022
2.310
2.320
2.160
2.290
53,490
+0.09(+4.09%)
Jan 28, 2022
2.290
2.310
2.120
2.200
118,009
-0.03(-1.35%)
Jan 27, 2022
2.200
2.380
2.200
2.230
65,009
-0.05(-2.19%)
Jan 26, 2022
2.290
2.450
2.260
2.280
329,465
+0.00(+0.00%)
Jan 25, 2022
2.230
2.440
2.230
2.280
79,799
-0.04(-1.72%)
Jan 24, 2022
2.490
2.520
2.160
2.320
117,022
-0.10(-4.13%)
Jan 21, 2022
2.480
2.480
2.360
2.420
86,528
-0.02(-0.82%)
Jan 20, 2022
2.600
2.709
2.400
2.440
305,302
-0.17(-6.51%)
Jan 19, 2022
2.820
2.920
2.600
2.610
118,026
-0.23(-8.10%)
Jan 18, 2022
2.790
2.900
2.740
2.840
72,615
+0.01(+0.35%)
Jan 14, 2022
2.830
0
+0.08(+2.91%)
Jan 13, 2022
2.730
2.760
2.710
2.750
45,233
-0.02(-0.72%)
Jan 12, 2022
2.750
2.810
2.720
2.770
45,114
+0.04(+1.47%)
Jan 11, 2022
2.780
2.790
2.660
2.730
50,541
+0.06(+2.25%)
Jan 10, 2022
2.770
2.800
2.650
2.670
52,502
-0.17(-5.99%)
Jan 07, 2022
2.720
2.840
2.600
2.840
84,305
+0.08(+2.90%)
Jan 06, 2022
2.850
2.982
2.600
2.760
168,883
-0.10(-3.50%)
Jan 05, 2022
3.050
3.080
2.850
2.860
155,345
-0.29(-9.21%)
Jan 04, 2022
3.510
3.507
2.820
3.150
2,352,266
-0.08(-2.48%)
Jan 03, 2022
2.860
3.230
2.820
3.230
124,382
+0.42(+14.74%)
Dec 31, 2021
2.830
2.979
2.710
2.815
173,805
-0.06(-2.26%)
Dec 30, 2021
2.910
3.000
2.850
2.880
98,518
-0.06(-2.04%)
Dec 29, 2021
2.940
3.000
2.610
2.940
182,525
-0.03(-1.01%)
Dec 28, 2021
3.080
3.131
2.940
2.970
127,213
-0.18(-5.86%)
Dec 27, 2021
3.030
3.240
3.030
3.155
77,853
+0.10(+3.44%)
Dec 23, 2021
3.030
3.065
2.910
3.050
58,195
+0.07(+2.35%)
Dec 22, 2021
3.000
3.090
2.940
2.980
47,178
-0.08(-2.61%)
Dec 21, 2021
3.010
3.070
2.995
3.060
114,974
+0.05(+1.66%)
Dec 20, 2021
3.080
3.080
2.984
3.010
41,396
-0.14(-4.44%)
Dec 17, 2021
3.000
3.190
2.864
3.150
61,236
+0.16(+5.35%)
Dec 16, 2021
3.120
3.203
2.970
2.990
31,091
-0.12(-3.86%)
Dec 15, 2021
3.020
3.150
2.995
3.110
78,779
+0.08(+2.64%)
Dec 14, 2021
3.060
3.140
3.000
3.030
56,749
-0.08(-2.57%)
Dec 13, 2021
3.166
3.242
3.060
3.110
16,966
-0.15(-4.60%)
Dec 10, 2021
3.350
3.400
3.140
3.260
70,953
-0.06(-1.81%)
Dec 09, 2021
3.210
3.440
3.177
3.320
38,153
+0.05(+1.53%)
Dec 08, 2021
3.190
3.270
3.083
3.270
26,905
+0.11(+3.48%)
Dec 07, 2021
3.160
3.300
3.130
3.160
48,103
+0.01(+0.32%)
Dec 06, 2021
3.110
3.225
2.920
3.150
131,406
+0.00(+0.00%)
Dec 03, 2021
3.150
3.198
3.000
3.150
72,649
+0.03(+0.96%)
Dec 02, 2021
3.260
3.260
2.901
3.120
216,131
-0.16(-4.88%)
Dec 01, 2021
3.410
3.410
3.230
3.280
54,862
-0.06(-1.80%)
Nov 30, 2021
3.350
3.390
3.210
3.340
35,076
-0.05(-1.47%)
Nov 29, 2021
3.470
3.490
3.210
3.390
47,101
-0.04(-1.17%)
Nov 26, 2021
3.360
3.440
3.320
3.430
39,829
+0.02(+0.59%)
Nov 24, 2021
3.320
3.410
3.300
3.410
22,944
+0.10(+3.02%)
Nov 23, 2021
3.420
3.485
3.230
3.310
79,611
-0.11(-3.22%)
Nov 22, 2021
3.680
3.720
3.350
3.420
69,507
-0.10(-2.84%)
Nov 19, 2021
3.370
3.540
3.270
3.520
46,369
+0.10(+2.92%)
Nov 18, 2021
3.570
3.430
3.350
3.420
95,592
-0.13(-3.66%)
Nov 17, 2021
3.590
3.640
3.461
3.550
103,044
-0.06(-1.66%)
Nov 16, 2021
3.690
3.870
3.550
3.610
59,253
-0.17(-4.50%)
Nov 15, 2021
3.790
3.880
3.760
3.780
59,539
-0.02(-0.53%)
Nov 12, 2021
3.790
3.900
3.760
3.800
18,332
-0.01(-0.26%)
Nov 11, 2021
3.780
3.960
3.780
3.810
36,177
+0.02(+0.53%)
Nov 10, 2021
3.960
3.790
313,350
-0.24(-5.96%)
Nov 09, 2021
4.060
4.060
3.870
4.030
65,213
-0.03(-0.74%)
Nov 08, 2021
4.110
4.177
4.000
4.060
43,403
-0.04(-0.98%)
Nov 05, 2021
4.210
4.230
3.980
4.100
131,896
-0.06(-1.44%)
Nov 04, 2021
4.220
4.250
4.070
4.160
64,393
-0.07(-1.65%)
Nov 03, 2021
4.240
4.260
4.140
4.230
46,429
+0.03(+0.71%)
Nov 02, 2021
4.260
4.270
4.140
4.200
61,676
-0.07(-1.64%)
Nov 01, 2021
4.280
4.312
4.200
4.270
56,297
+0.01(+0.23%)
Oct 29, 2021
4.210
4.340
4.207
4.260
40,140
+0.00(+0.00%)
Oct 28, 2021
4.100
4.350
4.100
4.260
44,034
+0.22(+5.45%)
Oct 27, 2021
4.100
4.130
4.030
4.040
37,135
-0.06(-1.46%)
Oct 26, 2021
4.130
4.250
4.100
85,504
-0.03(-0.73%)
Oct 25, 2021
4.110
4.270
4.110
4.130
103,139
-0.14(-3.28%)
Oct 22, 2021
4.360
4.420
4.100
4.270
114,236
-0.30(-6.56%)
Oct 21, 2021
4.480
4.590
4.330
4.570
211,046
+0.12(+2.70%)
Oct 20, 2021
4.300
4.490
4.270
4.450
53,697
+0.13(+3.01%)
Oct 19, 2021
4.350
4.405
4.260
4.320
130,701
-0.05(-1.14%)
Oct 18, 2021
4.490
4.490
4.350
4.370
96,681
-0.15(-3.32%)
Oct 15, 2021
4.550
4.557
4.466
4.520
38,622
-0.05(-1.09%)
Oct 14, 2021
4.550
4.610
4.500
4.570
26,327
+0.04(+0.88%)
Oct 13, 2021
4.550
4.556
4.460
4.530
35,279
-0.05(-1.09%)
Oct 12, 2021
4.560
4.599
4.500
4.580
28,157
-0.02(-0.43%)
Oct 11, 2021
4.550
4.620
4.460
4.600
76,659
+0.03(+0.66%)
Oct 08, 2021
4.460
4.640
4.400
4.570
80,759
+0.06(+1.33%)
Oct 07, 2021
4.510
4.640
4.380
4.510
124,295
+0.03(+0.67%)
Oct 06, 2021
4.600
4.710
4.300
4.480
169,359
-0.10(-2.18%)
Oct 05, 2021
4.750
4.777
4.412
4.580
132,794
-0.13(-2.76%)
Oct 04, 2021
4.980
4.980
4.650
4.710
103,780
-0.08(-1.67%)
Oct 01, 2021
4.710
4.820
4.610
4.790
108,239
+0.08(+1.70%)
Sep 30, 2021
4.730
4.879
4.640
4.710
131,640
-0.18(-3.68%)
Sep 29, 2021
5.130
5.130
4.800
4.890
203,369
-0.24(-4.68%)
Sep 28, 2021
5.180
5.200
4.870
5.130
207,489
-0.08(-1.54%)
Sep 27, 2021
4.860
5.240
4.790
5.210
503,484
+0.40(+8.32%)
Sep 24, 2021
4.800
4.850
4.750
4.810
31,907
-0.07(-1.43%)
Sep 23, 2021
4.820
4.880
4.700
4.880
51,196
+0.05(+1.04%)
Sep 22, 2021
4.680
4.830
4.620
4.830
44,945
+0.14(+2.99%)
Sep 21, 2021
4.640
4.730
4.590
4.690
44,294
+0.05(+1.08%)
Sep 20, 2021
4.640
4.740
4.500
4.640
97,389
-0.18(-3.73%)
Sep 17, 2021
4.630
4.860
4.628
4.820
52,671
+0.19(+4.10%)
Sep 16, 2021
4.610
4.670
4.460
4.630
44,547
+0.04(+0.87%)
Sep 15, 2021
4.490
4.650
4.441
4.590
48,319
+0.14(+3.15%)
Sep 14, 2021
4.560
4.650
4.420
4.450
91,159
-0.09(-1.98%)
Sep 13, 2021
4.700
4.700
4.500
4.540
139,366
-0.16(-3.40%)
Sep 10, 2021
4.670
4.780
4.634
4.700
113,503
+0.01(+0.21%)
Sep 09, 2021
4.840
4.910
4.630
4.690
442,135
-0.17(-3.50%)
Sep 08, 2021
4.880
5.000
4.791
4.860
88,276
-0.07(-1.42%)
Sep 07, 2021
5.140
5.150
4.910
4.930
92,297
-0.16(-3.14%)
Sep 03, 2021
5.000
5.170
5.000
5.090
125,125
+0.05(+0.99%)
Sep 02, 2021
5.200
5.390
4.850
5.040
337,224
-0.12(-2.33%)
Sep 01, 2021
4.920
5.179
4.880
5.160
150,862
+0.28(+5.74%)
Aug 31, 2021
4.860
4.900
4.810
4.880
49,034
+0.06(+1.24%)
Aug 30, 2021
4.700
4.920
4.700
4.820
74,775
-0.02(-0.41%)
Aug 27, 2021
4.900
4.990
4.790
4.840
78,310
-0.02(-0.41%)
Aug 26, 2021
5.000
5.070
4.820
4.860
89,160
-0.16(-3.19%)
Aug 25, 2021
5.050
5.185
4.900
5.020
196,766
-0.04(-0.79%)
Aug 24, 2021
4.750
5.070
4.750
5.060
150,193
+0.31(+6.53%)
Aug 23, 2021
4.570
4.760
4.500
4.750
130,196
+0.16(+3.49%)
Aug 20, 2021
4.370
4.619
4.350
4.590
119,805
+0.16(+3.61%)
Aug 19, 2021
4.650
4.700
4.410
4.430
241,748
-0.30(-6.34%)
Aug 18, 2021
4.900
5.000
4.710
4.730
161,792
-0.32(-6.34%)
Aug 17, 2021
4.970
5.220
4.970
5.050
96,535
+0.03(+0.60%)
Aug 16, 2021
5.330
5.356
4.950
5.020
235,197
-0.38(-7.04%)
Aug 13, 2021
5.470
5.660
5.370
5.400
99,481
-0.13(-2.35%)
Aug 12, 2021
5.690
5.690
5.260
5.530
202,567
-0.19(-3.32%)
Aug 11, 2021
5.780
5.830
5.560
5.720
182,738
+0.03(+0.53%)
Aug 10, 2021
5.660
5.840
5.600
5.690
441,713
+0.15(+2.71%)
Aug 09, 2021
4.990
5.580
4.990
5.540
348,688
+0.56(+11.24%)
Aug 06, 2021
5.050
5.050
4.740
4.980
218,782
+0.04(+0.81%)
Aug 05, 2021
4.980
5.060
4.860
4.940
337,738
+0.02(+0.41%)
Aug 04, 2021
5.250
5.280
4.870
4.920
594,097
-0.34(-6.46%)
Aug 03, 2021
5.440
5.500
5.130
5.260
142,172
-0.10(-1.87%)
Aug 02, 2021
5.270
5.410
5.216
5.360
211,489
+0.22(+4.28%)
Jul 30, 2021
5.100
5.150
4.920
5.140
236,992
+0.05(+0.98%)
Jul 29, 2021
5.390
5.410
5.070
5.090
351,114
-0.12(-2.30%)
Jul 28, 2021
5.070
5.390
5.070
5.210
353,003
+0.07(+1.36%)
Jul 27, 2021
5.200
5.200
4.960
5.140
131,353
-0.05(-0.96%)
Jul 26, 2021
5.290
5.400
5.110
5.190
85,637
-0.12(-2.26%)
Jul 23, 2021
5.440
5.440
5.160
5.310
227,621
-0.16(-2.93%)
Jul 22, 2021
5.400
5.540
5.250
5.470
442,155
-0.02(-0.36%)
Jul 21, 2021
5.250
5.500
5.240
5.490
187,377
+0.21(+3.98%)
Jul 20, 2021
5.110
5.490
5.010
5.280
287,193
+0.10(+1.93%)
Jul 19, 2021
4.930
5.270
4.930
5.180
379,089
-0.05(-0.96%)
Jul 16, 2021
5.310
5.350
5.116
5.230
325,447
+0.00(+0.00%)
Jul 15, 2021
5.120
5.270
4.910
5.230
1,201,323
-0.01(-0.19%)
Jul 14, 2021
5.640
5.798
5.130
5.240
485,353
-0.42(-7.42%)
Jul 13, 2021
5.650
5.740
5.600
5.660
268,996
-0.09(-1.57%)
Jul 12, 2021
5.900
5.920
5.690
5.750
292,265
-0.15(-2.54%)
Jul 09, 2021
5.900
5.950
5.660
5.900
510,219
+0.06(+1.03%)
Jul 08, 2021
5.620
5.930
5.590
5.840
530,111
+0.01(+0.17%)
Jul 07, 2021
5.950
5.960
5.520
5.830
639,879
-0.04(-0.68%)
Jul 06, 2021
6.200
6.240
5.790
5.870
654,537
-0.33(-5.32%)
Jul 02, 2021
6.200
6.360
6.020
6.200
920,304
-0.09(-1.43%)
Jul 01, 2021
6.210
6.600
6.030
6.290
1,460,949
+0.31(+5.18%)
Jun 30, 2021
5.680
6.330
5.650
5.980
1,845,347
+0.20(+3.46%)
Jun 29, 2021
6.030
6.052
5.680
5.780
857,285
-0.29(-4.78%)
Jun 28, 2021
5.980
6.130
5.500
6.070
2,731,551
+0.10(+1.68%)
Jun 25, 2021
5.970
6.200
5.800
5.970
1,522,705
-0.14(-2.29%)
Jun 24, 2021
6.150
6.330
5.810
6.110
7,160,013
-0.39(-6.00%)
Jun 23, 2021
7.210
8.680
6.152
6.500
161,829,168
+2.01(+44.77%)
Jun 22, 2021
4.570
4.730
4.320
4.490
449,906
-0.07(-1.54%)
Jun 21, 2021
4.550
4.640
4.410
4.560
340,119
+0.14(+3.17%)
Jun 18, 2021
4.780
4.870
4.377
4.420
948,311
-0.77(-14.84%)
Jun 17, 2021
4.320
5.270
4.290
5.190
5,079,112
+1.03(+24.76%)
Jun 16, 2021
3.990
4.250
3.860
4.160
1,987,384
+0.43(+11.53%)
Jun 15, 2021
3.800
3.800
3.670
3.730
115,778
-0.01(-0.27%)
Jun 14, 2021
3.820
3.860
3.720
3.740
219,440
-0.06(-1.58%)
Jun 11, 2021
3.810
3.842
3.700
3.800
172,733
+0.05(+1.33%)
Jun 10, 2021
3.810
3.890
3.710
3.750
205,061
-0.07(-1.83%)
Jun 09, 2021
3.830
3.954
3.780
3.820
236,601
+0.00(+0.00%)
Jun 08, 2021
4.140
4.300
3.630
3.820
631,361
-0.17(-4.26%)
Jun 07, 2021
3.580
3.990
3.450
3.990
390,567
+0.46(+13.03%)
Jun 04, 2021
3.470
3.650
3.420
3.530
275,031
+0.13(+3.82%)
Jun 03, 2021
3.230
3.490
3.200
3.400
252,887
+0.17(+5.26%)
Jun 02, 2021
3.220
3.350
3.200
3.230
380,156
-0.02(-0.62%)
Jun 01, 2021
3.250
3.300
3.180
3.250
253,301
+0.02(+0.62%)
May 28, 2021
3.260
3.280
3.170
3.230
165,024
-0.01(-0.31%)
May 27, 2021
3.200
3.250
3.140
3.240
117,448
+0.07(+2.21%)
May 26, 2021
3.170
3.200
3.020
3.170
89,857
+0.07(+2.26%)
May 25, 2021
3.100
3.170
3.050
3.100
49,656
-0.02(-0.64%)
May 24, 2021
3.200
3.280
3.060
3.120
122,704
-0.08(-2.50%)
May 21, 2021
3.050
3.260
3.050
3.200
155,931
+0.15(+4.92%)
May 20, 2021
3.080
3.100
2.960
3.050
132,176
+0.05(+1.67%)
May 19, 2021
3.120
3.159
2.970
3.000
135,350
-0.18(-5.66%)
May 18, 2021
3.000
3.280
3.000
3.180
218,327
+0.15(+4.95%)
May 17, 2021
2.900
3.097
2.900
3.030
72,861
+0.10(+3.41%)
May 14, 2021
2.920
3.000
2.820
2.930
284,384
+0.01(+0.34%)
May 13, 2021
3.050
3.150
2.880
2.920
411,386
-0.12(-3.95%)
May 12, 2021
3.100
3.150
2.960
3.040
140,349
-0.08(-2.56%)
May 11, 2021
2.900
3.180
2.900
3.120
186,574
+0.07(+2.30%)
May 10, 2021
3.130
3.155
2.900
3.050
239,453
-0.13(-4.09%)
May 07, 2021
3.130
3.250
3.110
3.180
178,122
+0.01(+0.32%)
May 06, 2021
3.280
3.280
3.120
3.170
161,702
-0.17(-5.09%)
May 05, 2021
3.100
3.400
3.100
3.340
268,371
+0.25(+8.09%)
May 04, 2021
3.280
3.300
2.980
3.090
340,655
-0.29(-8.58%)
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.