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
Durect Corp
(NQ:
DRRX
)
1.300
+0.040 (+3.17%)
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 28, 2023
4.100
4.320
4.100
4.200
116,774
+0.08(+1.94%)
Apr 27, 2023
4.180
4.190
4.070
4.120
61,152
-0.01(-0.24%)
Apr 26, 2023
4.250
4.320
4.080
4.130
151,719
-0.11(-2.59%)
Apr 25, 2023
4.420
4.450
4.240
4.240
104,357
-0.19(-4.29%)
Apr 24, 2023
4.400
4.484
4.400
4.430
59,387
+0.00(+0.00%)
Apr 21, 2023
4.660
4.660
4.430
4.430
136,508
-0.24(-5.14%)
Apr 20, 2023
4.670
4.730
4.630
4.670
32,253
+0.00(+0.00%)
Apr 19, 2023
4.650
4.760
4.650
4.670
58,527
-0.02(-0.43%)
Apr 18, 2023
4.750
4.780
4.650
4.690
59,996
-0.05(-1.05%)
Apr 17, 2023
4.540
4.750
4.540
4.740
60,658
+0.22(+4.87%)
Apr 14, 2023
4.720
4.760
4.400
4.520
76,319
-0.17(-3.62%)
Apr 13, 2023
4.620
4.770
4.610
4.690
93,546
+0.09(+1.96%)
Apr 12, 2023
4.410
4.850
4.370
4.600
228,184
+0.26(+5.99%)
Apr 11, 2023
4.120
4.460
4.100
4.340
242,773
+0.27(+6.63%)
Apr 10, 2023
4.170
4.850
3.950
4.070
943,643
+0.02(+0.49%)
Apr 06, 2023
4.080
4.270
4.000
4.050
40,638
-0.06(-1.46%)
Apr 05, 2023
4.220
4.320
4.080
4.110
62,963
-0.14(-3.29%)
Apr 04, 2023
4.420
4.500
4.200
4.250
23,646
-0.16(-3.63%)
Apr 03, 2023
4.540
4.742
4.390
4.410
41,907
-0.12(-2.65%)
Mar 31, 2023
4.300
4.590
4.208
4.530
77,036
+0.21(+4.86%)
Mar 30, 2023
4.320
4.440
4.250
4.320
111,197
+0.00(+0.00%)
Mar 29, 2023
4.230
4.390
4.230
4.320
81,801
+0.12(+2.86%)
Mar 28, 2023
4.390
4.410
4.110
4.200
74,198
-0.19(-4.33%)
Mar 27, 2023
4.510
4.580
4.330
4.390
93,768
-0.01(-0.23%)
Mar 24, 2023
4.520
4.550
4.335
4.400
54,076
-0.13(-2.87%)
Mar 23, 2023
4.610
4.850
4.460
4.530
67,478
-0.05(-1.09%)
Mar 22, 2023
4.650
4.850
4.570
4.580
40,434
-0.06(-1.29%)
Mar 21, 2023
4.690
4.700
4.610
4.640
45,276
-0.01(-0.22%)
Mar 20, 2023
4.700
4.820
4.620
4.650
44,873
+0.00(+0.00%)
Mar 17, 2023
4.650
4.880
4.560
4.650
156,161
-0.05(-1.06%)
Mar 16, 2023
4.650
4.900
4.650
4.700
71,116
-0.01(-0.21%)
Mar 15, 2023
4.755
4.880
4.700
4.710
105,337
-0.11(-2.28%)
Mar 14, 2023
4.880
5.080
4.820
4.820
89,265
+0.17(+3.66%)
Mar 13, 2023
4.610
4.810
4.600
4.650
39,407
+0.00(+0.00%)
Mar 10, 2023
4.730
4.890
4.630
4.650
70,480
-0.10(-2.11%)
Mar 09, 2023
4.820
4.895
4.720
4.750
42,312
-0.06(-1.25%)
Mar 08, 2023
4.870
5.010
4.690
4.810
95,996
+0.06(+1.26%)
Mar 07, 2023
4.800
5.080
4.750
4.750
31,868
-0.06(-1.25%)
Mar 06, 2023
4.800
5.000
4.710
4.810
33,596
+0.02(+0.42%)
Mar 03, 2023
4.840
5.070
4.750
4.790
123,418
-0.04(-0.83%)
Mar 02, 2023
4.980
5.118
4.780
4.830
148,776
-0.15(-3.01%)
Mar 01, 2023
5.050
5.230
4.950
4.980
374,987
-0.08(-1.58%)
Feb 28, 2023
5.100
5.280
5.030
5.060
13,759
+0.04(+0.80%)
Feb 27, 2023
4.850
5.200
4.810
5.020
45,119
+0.20(+4.15%)
Feb 24, 2023
4.980
5.040
4.760
4.820
36,188
-0.13(-2.63%)
Feb 23, 2023
5.120
5.120
4.910
4.950
65,723
-0.06(-1.20%)
Feb 22, 2023
5.090
5.220
4.980
5.010
26,262
-0.06(-1.18%)
Feb 21, 2023
5.100
5.185
4.958
5.070
64,747
-0.03(-0.59%)
Feb 17, 2023
5.180
5.230
5.063
5.100
38,093
-0.07(-1.35%)
Feb 16, 2023
5.100
5.230
5.000
5.170
35,915
-0.02(-0.39%)
Feb 15, 2023
5.060
5.330
5.000
5.190
16,582
+0.04(+0.78%)
Feb 14, 2023
5.280
5.436
4.810
5.150
57,175
-0.13(-2.46%)
Feb 13, 2023
5.500
5.600
5.200
5.280
35,932
-0.10(-1.86%)
Feb 10, 2023
5.420
5.570
5.190
5.380
79,383
-0.03(-0.55%)
Feb 09, 2023
5.940
5.940
5.400
5.410
59,696
-0.40(-6.88%)
Feb 08, 2023
6.090
6.266
5.630
5.810
84,095
-0.38(-6.14%)
Feb 07, 2023
5.750
6.345
5.585
6.190
91,024
+0.39(+6.72%)
Feb 06, 2023
5.810
6.280
5.650
5.800
261,005
-0.60(-9.38%)
Feb 03, 2023
6.210
6.550
6.210
6.400
39,112
-0.02(-0.31%)
Feb 02, 2023
6.230
6.470
5.900
6.420
118,085
+0.20(+3.22%)
Feb 01, 2023
6.609
6.609
6.110
6.220
37,656
-0.29(-4.45%)
Jan 31, 2023
6.410
6.628
6.380
6.510
24,880
+0.10(+1.56%)
Jan 30, 2023
6.520
6.610
6.390
6.410
25,592
-0.16(-2.44%)
Jan 27, 2023
6.510
6.830
6.360
6.570
35,125
+0.06(+0.92%)
Jan 26, 2023
6.550
6.670
6.360
6.510
29,828
+0.00(+0.00%)
Jan 25, 2023
6.820
6.820
6.340
6.510
41,321
-0.37(-5.38%)
Jan 24, 2023
6.360
7.040
6.100
6.880
85,277
+0.42(+6.50%)
Jan 23, 2023
6.310
6.780
5.960
6.460
162,690
+0.21(+3.36%)
Jan 20, 2023
6.250
6.740
5.800
6.250
302,664
+0.03(+0.48%)
Jan 19, 2023
6.700
7.449
6.160
6.220
188,251
-0.57(-8.39%)
Jan 18, 2023
9.100
9.500
6.395
6.790
385,693
-1.93(-22.13%)
Jan 17, 2023
7.530
8.999
7.500
8.720
176,272
+1.18(+15.65%)
Jan 13, 2023
6.900
7.830
6.900
7.540
132,833
+0.65(+9.43%)
Jan 12, 2023
6.990
6.990
6.700
6.890
42,900
-0.07(-1.01%)
Jan 11, 2023
6.990
6.990
6.550
6.960
81,174
+0.31(+4.66%)
Jan 10, 2023
5.900
7.260
5.900
6.650
129,414
+0.70(+11.76%)
Jan 09, 2023
5.940
6.170
5.600
5.950
94,783
+0.32(+5.68%)
Jan 06, 2023
5.000
5.690
4.954
5.630
89,563
+0.69(+13.97%)
Jan 05, 2023
4.570
5.000
4.390
4.940
65,461
+0.28(+6.01%)
Jan 04, 2023
3.660
4.690
3.660
4.660
109,422
+1.06(+29.44%)
Jan 03, 2023
3.330
3.640
3.165
3.600
51,287
+0.14(+4.05%)
Dec 30, 2022
3.460
3.500
3.360
3.460
68,045
-0.03(-0.86%)
Dec 29, 2022
3.390
3.730
3.390
3.490
57,507
+0.10(+2.95%)
Dec 28, 2022
3.420
3.470
3.360
3.390
39,379
-0.04(-1.17%)
Dec 27, 2022
3.600
3.700
3.410
3.430
72,821
-0.22(-6.03%)
Dec 23, 2022
3.720
3.772
3.610
3.650
26,282
-0.06(-1.62%)
Dec 22, 2022
3.730
3.820
3.680
3.710
45,668
-0.07(-1.85%)
Dec 21, 2022
4.370
4.540
3.760
3.780
40,891
-0.11(-2.83%)
Dec 20, 2022
3.920
3.970
3.819
3.890
59,379
+0.02(+0.52%)
Dec 19, 2022
4.010
4.031
3.815
3.870
51,781
-0.14(-3.49%)
Dec 16, 2022
3.970
4.020
3.895
4.010
17,053
-0.03(-0.74%)
Dec 15, 2022
3.980
4.111
3.960
4.040
89,151
+0.03(+0.75%)
Dec 14, 2022
3.670
4.130
3.600
4.010
62,085
+0.35(+9.56%)
Dec 13, 2022
3.700
3.700
3.580
3.660
36,198
+0.02(+0.55%)
Dec 12, 2022
3.620
3.650
3.550
3.640
23,297
+0.00(+0.00%)
Dec 09, 2022
3.660
3.660
3.510
3.640
78,636
+0.00(+0.00%)
Dec 08, 2022
4.020
4.025
3.620
3.640
54,813
-0.40(-9.90%)
Dec 07, 2022
3.550
4.080
3.550
4.040
102,783
+0.46(+12.85%)
Dec 06, 2022
3.990
3.990
3.420
3.580
158,900
-0.32(-8.21%)
Dec 05, 2022
3.900
3.989
3.810
3.900
56,348
-0.09(-2.23%)
Dec 02, 2022
4.300
4.340
3.900
3.989
31,930
-0.11(-2.61%)
Dec 01, 2022
4.200
4.259
3.810
4.096
49,095
-0.10(-2.45%)
Nov 30, 2022
4.098
4.275
4.077
4.199
18,959
+0.10(+2.41%)
Nov 29, 2022
4.525
4.590
4.060
4.100
66,391
-0.52(-11.24%)
Nov 28, 2022
4.800
4.850
4.555
4.619
22,523
-0.18(-3.77%)
Nov 25, 2022
4.800
4.970
4.800
4.800
6,995
-0.07(-1.34%)
Nov 23, 2022
4.900
5.000
4.800
4.865
9,167
+0.07(+1.35%)
Nov 22, 2022
4.901
4.950
4.800
4.800
19,520
-0.10(-2.06%)
Nov 21, 2022
4.810
5.094
4.810
4.901
7,069
-0.05(-0.99%)
Nov 18, 2022
4.900
5.027
4.900
4.950
5,535
+0.10(+2.06%)
Nov 17, 2022
4.900
4.998
4.850
4.850
14,989
-0.07(-1.42%)
Nov 16, 2022
5.000
5.294
4.903
4.920
35,267
-0.16(-3.13%)
Nov 15, 2022
5.200
5.350
5.011
5.079
8,509
-0.17(-3.31%)
Nov 14, 2022
5.215
5.499
5.151
5.253
16,386
-0.25(-4.47%)
Nov 11, 2022
5.098
5.598
5.000
5.499
28,291
+0.38(+7.47%)
Nov 10, 2022
5.200
5.198
4.900
5.117
19,240
+0.13(+2.61%)
Nov 09, 2022
5.300
5.379
4.880
4.987
19,444
-0.39(-7.29%)
Nov 08, 2022
5.500
5.700
5.210
5.379
18,437
-0.11(-1.93%)
Nov 07, 2022
5.500
5.656
5.404
5.485
10,384
-0.09(-1.61%)
Nov 04, 2022
5.700
5.800
5.541
5.575
12,203
-0.16(-2.82%)
Nov 03, 2022
5.500
5.829
5.500
5.737
11,947
+0.16(+2.89%)
Nov 02, 2022
6.200
6.200
5.500
5.576
13,486
-0.54(-8.89%)
Nov 01, 2022
6.500
6.500
6.050
6.120
6,068
-0.38(-5.85%)
Oct 31, 2022
6.398
6.500
6.158
6.500
26,927
+0.30(+4.84%)
Oct 28, 2022
5.400
6.398
5.400
6.200
36,697
+0.84(+15.61%)
Oct 27, 2022
5.383
5.518
5.232
5.363
21,658
-0.03(-0.50%)
Oct 26, 2022
5.250
5.500
5.210
5.390
11,804
+0.05(+0.94%)
Oct 25, 2022
5.241
5.390
5.104
5.340
8,182
+0.21(+4.09%)
Oct 24, 2022
5.300
5.300
5.010
5.130
31,253
-0.28(-5.23%)
Oct 21, 2022
5.500
5.598
5.300
5.413
17,010
+0.11(+2.13%)
Oct 20, 2022
5.200
5.500
5.200
5.300
34,707
+0.14(+2.67%)
Oct 19, 2022
5.400
5.721
5.150
5.162
12,543
-0.34(-6.15%)
Oct 18, 2022
5.300
5.785
5.300
5.500
16,737
+0.29(+5.57%)
Oct 17, 2022
5.089
5.687
4.851
5.210
36,222
+0.36(+7.42%)
Oct 14, 2022
5.001
5.300
4.720
4.850
44,933
-0.16(-3.17%)
Oct 13, 2022
5.010
5.239
5.009
5.009
13,496
-0.09(-1.78%)
Oct 12, 2022
5.211
5.380
5.100
5.100
7,207
-0.10(-1.94%)
Oct 11, 2022
5.200
5.390
5.200
5.201
11,135
-0.06(-1.12%)
Oct 10, 2022
5.100
5.450
5.002
5.260
21,519
+0.11(+2.18%)
Oct 07, 2022
5.384
5.491
5.148
5.148
13,940
-0.38(-6.82%)
Oct 06, 2022
5.250
5.900
5.160
5.525
19,230
-0.03(-0.58%)
Oct 05, 2022
5.713
5.840
5.480
5.557
19,005
-0.23(-3.92%)
Oct 04, 2022
5.800
6.078
5.640
5.784
18,441
-0.11(-1.92%)
Oct 03, 2022
5.800
6.029
5.600
5.897
8,405
+0.12(+1.99%)
Sep 30, 2022
5.585
6.100
5.522
5.782
27,900
-0.12(-1.98%)
Sep 29, 2022
5.600
5.900
5.080
5.899
50,888
+0.30(+5.32%)
Sep 28, 2022
5.600
5.900
5.500
5.601
27,197
-0.04(-0.78%)
Sep 27, 2022
5.800
5.800
5.500
5.645
15,113
-0.01(-0.09%)
Sep 26, 2022
5.200
5.755
5.200
5.650
36,854
+0.57(+11.20%)
Sep 23, 2022
5.500
5.700
5.000
5.081
25,624
-0.43(-7.82%)
Sep 22, 2022
5.611
5.730
5.401
5.512
13,822
-0.13(-2.34%)
Sep 21, 2022
5.626
5.850
5.520
5.644
12,885
-0.16(-2.69%)
Sep 20, 2022
5.800
5.900
5.610
5.800
14,105
-0.03(-0.50%)
Sep 19, 2022
6.189
6.300
5.717
5.829
18,855
-0.27(-4.44%)
Sep 16, 2022
6.300
6.399
5.814
6.100
27,443
-0.14(-2.24%)
Sep 15, 2022
6.000
6.400
6.000
6.240
27,906
+0.14(+2.28%)
Sep 14, 2022
6.553
6.826
6.100
6.101
38,928
-0.72(-10.52%)
Sep 13, 2022
6.668
6.830
6.460
6.818
10,405
+0.36(+5.54%)
Sep 12, 2022
6.600
6.912
6.401
6.460
15,032
-0.03(-0.39%)
Sep 09, 2022
6.500
6.625
6.313
6.485
38,413
-0.36(-5.31%)
Sep 08, 2022
6.700
7.000
6.300
6.849
34,455
+0.01(+0.09%)
Sep 07, 2022
6.600
6.850
6.451
6.843
22,619
+0.25(+3.76%)
Sep 06, 2022
7.100
7.200
6.500
6.595
41,652
-0.61(-8.40%)
Sep 02, 2022
7.007
7.230
6.860
7.200
13,324
+0.17(+2.48%)
Sep 01, 2022
7.100
7.283
6.860
7.026
18,306
-0.25(-3.42%)
Aug 31, 2022
7.000
7.600
6.914
7.275
53,811
+0.08(+1.13%)
Aug 30, 2022
8.000
8.001
7.102
7.194
42,516
-0.64(-8.17%)
Aug 29, 2022
8.674
8.674
7.802
7.834
38,697
-0.84(-9.68%)
Aug 26, 2022
8.450
9.000
8.450
8.674
22,972
+0.17(+1.96%)
Aug 25, 2022
8.600
8.743
8.200
8.507
13,917
+0.08(+1.00%)
Aug 24, 2022
8.100
8.596
8.000
8.423
17,691
+0.40(+4.96%)
Aug 23, 2022
7.943
8.190
7.702
8.025
12,237
+0.10(+1.26%)
Aug 22, 2022
8.509
8.595
7.701
7.925
31,644
-0.55(-6.51%)
Aug 19, 2022
8.500
8.700
8.400
8.477
18,425
-0.02(-0.27%)
Aug 18, 2022
9.179
9.179
8.240
8.500
39,362
-0.20(-2.30%)
Aug 17, 2022
8.000
8.895
7.751
8.700
45,839
+0.68(+8.49%)
Aug 16, 2022
9.400
9.560
8.000
8.019
80,431
-1.08(-11.88%)
Aug 15, 2022
8.000
9.700
7.624
9.100
172,471
+1.30(+16.67%)
Aug 12, 2022
7.000
7.800
6.800
7.800
54,773
+0.80(+11.43%)
Aug 11, 2022
7.215
7.300
6.848
7.000
36,150
+0.15(+2.17%)
Aug 10, 2022
6.700
7.025
6.683
6.851
48,915
+0.36(+5.61%)
Aug 09, 2022
6.300
6.695
6.039
6.487
28,491
+0.11(+1.66%)
Aug 08, 2022
5.900
6.400
5.800
6.381
27,906
+0.39(+6.58%)
Aug 05, 2022
5.381
6.300
5.334
5.987
58,538
-0.31(-4.97%)
Aug 04, 2022
6.000
6.380
5.821
6.300
62,148
+0.42(+7.12%)
Aug 03, 2022
5.600
6.000
5.500
5.881
56,547
+0.48(+8.93%)
Aug 02, 2022
5.248
5.500
5.101
5.399
75,812
+0.23(+4.43%)
Aug 01, 2022
4.900
5.180
4.760
5.170
42,857
+0.27(+5.51%)
Jul 29, 2022
4.635
4.995
4.400
4.900
88,918
+0.48(+10.86%)
Jul 28, 2022
4.500
4.580
4.280
4.420
45,040
+0.04(+0.80%)
Jul 27, 2022
4.600
4.600
4.260
4.385
45,822
+0.13(+3.18%)
Jul 26, 2022
4.500
4.600
4.210
4.250
32,553
-0.19(-4.28%)
Jul 25, 2022
4.440
4.647
4.367
4.440
39,226
+0.04(+0.91%)
Jul 22, 2022
4.400
4.410
4.366
4.400
60,712
-0.16(-3.49%)
Jul 21, 2022
4.417
4.600
4.417
4.559
7,016
+0.06(+1.24%)
Jul 20, 2022
4.500
4.810
4.430
4.503
59,421
-0.13(-2.76%)
Jul 19, 2022
4.580
4.700
4.400
4.631
52,348
+0.04(+0.89%)
Jul 18, 2022
4.400
4.700
4.396
4.590
46,010
+0.08(+1.86%)
Jul 15, 2022
4.544
4.800
4.379
4.506
32,706
-0.18(-3.82%)
Jul 14, 2022
4.400
5.048
4.312
4.685
100,165
+0.39(+8.98%)
Jul 13, 2022
4.554
4.600
4.235
4.299
65,231
-0.33(-7.09%)
Jul 12, 2022
4.646
4.850
4.505
4.627
40,235
+0.00(+0.02%)
Jul 11, 2022
4.902
4.902
4.600
4.626
19,184
-0.23(-4.66%)
Jul 08, 2022
4.800
4.885
4.600
4.852
41,882
+0.20(+4.25%)
Jul 07, 2022
4.800
4.898
4.600
4.654
109,600
+0.19(+4.21%)
Jul 06, 2022
4.600
4.760
4.400
4.466
46,517
-0.18(-3.81%)
Jul 05, 2022
4.500
4.900
4.500
4.643
57,506
+0.13(+2.83%)
Jul 01, 2022
4.700
4.830
4.500
4.515
48,810
-0.27(-5.54%)
Jun 30, 2022
4.810
4.999
4.702
4.780
20,704
-0.17(-3.49%)
Jun 29, 2022
5.073
5.180
4.726
4.953
61,103
-0.08(-1.51%)
Jun 28, 2022
4.917
5.279
4.900
5.029
63,031
-0.00(-0.06%)
Jun 27, 2022
5.290
5.480
4.950
5.032
93,760
-0.26(-4.86%)
Jun 24, 2022
5.800
5.950
5.202
5.289
2,346,794
-0.49(-8.49%)
Jun 23, 2022
5.177
5.780
5.050
5.780
137,471
+0.51(+9.74%)
Jun 22, 2022
4.436
5.918
4.400
5.267
209,207
+0.75(+16.48%)
Jun 21, 2022
4.900
5.000
4.450
4.522
162,700
-0.44(-8.83%)
Jun 17, 2022
5.084
5.102
4.851
4.960
86,384
-0.12(-2.44%)
Jun 16, 2022
5.400
5.503
4.901
5.084
56,098
-0.38(-6.94%)
Jun 15, 2022
5.540
6.098
5.232
5.463
74,270
-0.22(-3.82%)
Jun 14, 2022
6.092
6.400
5.501
5.680
44,493
-0.42(-6.89%)
Jun 13, 2022
5.900
6.300
5.502
6.100
78,069
+0.20(+3.39%)
Jun 10, 2022
6.300
6.322
5.730
5.900
72,450
-0.52(-8.17%)
Jun 09, 2022
5.500
6.425
5.350
6.425
138,476
+0.56(+9.62%)
Jun 08, 2022
5.498
6.098
5.300
5.861
110,484
+0.29(+5.28%)
Jun 07, 2022
4.500
5.780
4.500
5.567
156,366
+0.98(+21.26%)
Jun 06, 2022
4.896
5.000
4.525
4.591
117,951
-0.26(-5.34%)
Jun 03, 2022
4.973
5.182
4.605
4.850
94,128
-0.12(-2.49%)
Jun 02, 2022
5.019
5.087
4.605
4.974
58,280
+0.17(+3.60%)
Jun 01, 2022
5.494
5.494
4.600
4.801
110,398
-0.70(-12.71%)
May 31, 2022
4.200
5.789
4.189
5.500
241,553
+1.34(+32.08%)
May 27, 2022
3.900
4.196
3.850
4.164
93,035
+0.23(+5.74%)
May 26, 2022
4.000
4.179
3.720
3.938
82,181
+0.14(+3.77%)
May 25, 2022
3.972
4.099
3.605
3.795
58,209
-0.20(-4.93%)
May 24, 2022
3.820
4.106
3.601
3.992
85,423
+0.09(+2.36%)
May 23, 2022
4.000
4.298
3.820
3.900
87,018
-0.07(-1.66%)
May 20, 2022
4.201
4.400
3.900
3.966
93,206
-0.12(-2.89%)
May 19, 2022
4.200
4.469
4.003
4.084
91,517
-0.05(-1.28%)
May 18, 2022
4.061
4.350
4.003
4.137
57,699
-0.05(-1.19%)
May 17, 2022
3.900
4.398
3.900
4.187
112,034
+0.42(+11.24%)
May 16, 2022
3.995
4.190
3.660
3.764
71,897
-0.24(-5.97%)
May 13, 2022
4.003
4.332
3.911
4.003
118,725
+0.09(+2.33%)
May 12, 2022
3.921
4.053
3.751
3.912
65,918
-0.07(-1.73%)
May 11, 2022
4.200
4.200
3.701
3.981
125,607
-0.19(-4.46%)
May 10, 2022
4.000
4.200
3.923
4.167
60,317
+0.24(+6.25%)
May 09, 2022
4.216
4.900
3.700
3.922
110,689
-0.33(-7.85%)
May 06, 2022
4.392
4.594
4.211
4.256
77,264
-0.27(-6.01%)
May 05, 2022
4.747
5.095
4.318
4.528
80,292
-0.37(-7.59%)
May 04, 2022
4.300
4.900
4.200
4.900
87,300
+0.55(+12.70%)
May 03, 2022
4.400
4.598
4.326
4.348
43,821
+0.09(+2.11%)
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.