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
G1 Therapeutics Inc
(NQ:
GTHX
)
2.955
+0.085 (+2.96%)
Streaming Delayed Price
Updated: 11:47 AM EDT, Jun 12, 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
2.650
2.908
2.570
2.870
721,945
+0.17(+6.30%)
Apr 27, 2023
2.490
2.760
2.450
2.700
820,635
+0.24(+9.76%)
Apr 26, 2023
2.470
2.560
2.380
2.460
1,050,686
+0.00(+0.00%)
Apr 25, 2023
2.660
2.700
2.450
2.460
723,735
-0.20(-7.52%)
Apr 24, 2023
2.680
2.690
2.612
2.660
443,450
-0.04(-1.48%)
Apr 21, 2023
2.830
2.855
2.690
2.700
777,255
-0.14(-4.93%)
Apr 20, 2023
2.960
2.965
2.820
2.840
467,379
-0.12(-4.05%)
Apr 19, 2023
2.780
2.970
2.760
2.960
456,181
+0.16(+5.71%)
Apr 18, 2023
2.790
2.850
2.700
2.800
533,979
+0.04(+1.45%)
Apr 17, 2023
2.650
2.809
2.613
2.760
447,691
+0.11(+4.15%)
Apr 14, 2023
2.770
2.800
2.630
2.650
379,884
-0.12(-4.33%)
Apr 13, 2023
2.560
2.820
2.530
2.770
1,111,283
+0.26(+10.36%)
Apr 12, 2023
2.590
2.610
2.510
2.510
616,278
-0.06(-2.33%)
Apr 11, 2023
2.510
2.619
2.510
2.570
473,648
+0.07(+2.80%)
Apr 10, 2023
2.450
2.500
2.415
2.500
489,297
+0.02(+0.81%)
Apr 06, 2023
2.490
2.569
2.450
2.480
635,610
-0.01(-0.40%)
Apr 05, 2023
2.590
2.590
2.480
2.490
692,206
-0.10(-3.86%)
Apr 04, 2023
2.650
2.651
2.560
2.590
720,959
-0.06(-2.26%)
Apr 03, 2023
2.660
2.720
2.600
2.650
464,183
-0.03(-1.12%)
Mar 31, 2023
2.600
2.725
2.600
2.680
822,673
+0.10(+3.88%)
Mar 30, 2023
2.760
2.790
2.560
2.580
684,304
-0.17(-6.18%)
Mar 29, 2023
2.690
2.780
2.630
2.750
686,905
+0.11(+4.17%)
Mar 28, 2023
2.760
2.829
2.605
2.640
734,184
-0.15(-5.38%)
Mar 27, 2023
2.620
2.840
2.610
2.790
1,029,366
+0.22(+8.56%)
Mar 24, 2023
2.580
2.679
2.550
2.570
834,334
-0.03(-1.15%)
Mar 23, 2023
2.910
2.940
2.580
2.600
1,628,190
-0.25(-8.77%)
Mar 22, 2023
3.160
3.160
2.830
2.850
1,694,655
-0.30(-9.52%)
Mar 21, 2023
2.980
3.197
2.940
3.150
1,515,389
+0.21(+7.14%)
Mar 20, 2023
3.020
3.040
2.850
2.940
1,021,124
-0.07(-2.33%)
Mar 17, 2023
3.170
3.180
2.970
3.010
1,254,189
-0.19(-5.94%)
Mar 16, 2023
3.240
3.270
3.071
3.200
1,103,141
-0.07(-2.14%)
Mar 15, 2023
3.260
3.270
3.110
3.270
1,020,662
-0.07(-2.10%)
Mar 14, 2023
3.270
3.350
3.165
3.340
838,151
+0.17(+5.36%)
Mar 13, 2023
2.970
3.279
2.970
3.170
948,169
+0.11(+3.59%)
Mar 10, 2023
3.070
3.195
2.950
3.060
1,320,075
-0.09(-2.86%)
Mar 09, 2023
3.410
3.460
3.150
3.150
998,525
-0.23(-6.94%)
Mar 08, 2023
3.500
3.510
3.350
3.385
789,613
-0.11(-3.15%)
Mar 07, 2023
3.650
3.730
3.490
3.495
1,177,388
-0.15(-3.98%)
Mar 06, 2023
3.830
3.836
3.620
3.640
962,240
-0.16(-4.21%)
Mar 03, 2023
3.680
3.905
3.640
3.800
1,040,498
+0.16(+4.40%)
Mar 02, 2023
3.620
3.705
3.490
3.640
1,194,431
-0.03(-0.82%)
Mar 01, 2023
3.800
3.980
3.581
3.670
2,090,578
+0.05(+1.38%)
Feb 28, 2023
3.450
3.708
3.433
3.620
870,346
+0.14(+4.02%)
Feb 27, 2023
3.450
3.574
3.430
3.480
709,396
+0.08(+2.35%)
Feb 24, 2023
3.530
3.581
3.380
3.400
998,086
-0.22(-6.08%)
Feb 23, 2023
3.770
3.870
3.590
3.620
1,119,148
-0.15(-3.98%)
Feb 22, 2023
3.780
3.824
3.680
3.770
909,414
+0.08(+2.17%)
Feb 21, 2023
4.020
4.060
3.690
3.690
1,047,592
-0.33(-8.21%)
Feb 17, 2023
3.960
4.070
3.710
4.020
1,661,028
+0.19(+4.96%)
Feb 16, 2023
3.630
4.070
3.600
3.830
2,273,137
+0.16(+4.36%)
Feb 15, 2023
3.530
3.750
3.480
3.670
2,437,542
+0.21(+6.07%)
Feb 14, 2023
3.420
3.770
3.419
3.460
4,758,583
+0.12(+3.59%)
Feb 13, 2023
3.360
3.600
3.200
3.340
11,805,021
-3.79(-53.16%)
Feb 10, 2023
7.290
7.290
6.810
7.130
892,576
-0.20(-2.73%)
Feb 09, 2023
7.770
7.800
7.330
7.330
636,033
-0.37(-4.81%)
Feb 08, 2023
7.720
7.910
7.600
7.700
697,004
-0.08(-1.03%)
Feb 07, 2023
7.430
7.790
7.310
7.780
536,454
+0.35(+4.71%)
Feb 06, 2023
7.820
7.840
7.430
7.430
626,479
-0.48(-6.07%)
Feb 03, 2023
7.990
8.100
7.750
7.910
917,415
-0.19(-2.35%)
Feb 02, 2023
8.200
8.400
7.930
8.100
881,580
-0.06(-0.74%)
Feb 01, 2023
7.990
8.300
7.750
8.160
1,007,302
+0.18(+2.26%)
Jan 31, 2023
7.530
8.020
7.450
7.980
1,608,561
+0.55(+7.40%)
Jan 30, 2023
7.210
7.780
7.150
7.430
1,744,120
+0.72(+10.73%)
Jan 27, 2023
6.620
6.850
6.585
6.710
481,854
+0.14(+2.13%)
Jan 26, 2023
6.850
6.910
6.520
6.570
701,539
-0.19(-2.81%)
Jan 25, 2023
6.730
6.860
6.500
6.760
586,429
-0.09(-1.31%)
Jan 24, 2023
6.680
6.890
6.540
6.850
648,400
+0.17(+2.54%)
Jan 23, 2023
6.420
6.740
6.310
6.680
955,480
+0.21(+3.25%)
Jan 20, 2023
6.300
6.470
6.195
6.470
588,866
+0.26(+4.19%)
Jan 19, 2023
6.320
6.320
6.050
6.210
673,781
-0.18(-2.82%)
Jan 18, 2023
6.770
6.870
6.350
6.390
933,682
-0.31(-4.63%)
Jan 17, 2023
6.320
6.810
6.140
6.700
1,114,762
+0.38(+6.01%)
Jan 13, 2023
6.000
6.368
5.968
6.320
902,467
+0.33(+5.51%)
Jan 12, 2023
5.690
5.990
5.510
5.990
1,266,519
+0.29(+5.09%)
Jan 11, 2023
5.500
5.710
5.353
5.700
988,996
+0.19(+3.45%)
Jan 10, 2023
5.290
5.640
5.200
5.510
1,182,460
+0.19(+3.57%)
Jan 09, 2023
5.280
5.520
5.150
5.320
1,221,681
+0.13(+2.50%)
Jan 06, 2023
5.120
5.350
4.875
5.190
797,832
+0.06(+1.17%)
Jan 05, 2023
5.570
5.570
5.080
5.130
1,759,534
-0.32(-5.87%)
Jan 04, 2023
5.550
5.790
5.410
5.450
1,306,763
-0.28(-4.89%)
Jan 03, 2023
5.540
6.030
5.511
5.730
846,405
+0.30(+5.52%)
Dec 30, 2022
5.360
5.485
5.270
5.430
992,200
-0.03(-0.55%)
Dec 29, 2022
5.210
5.630
5.210
5.460
604,512
+0.27(+5.20%)
Dec 28, 2022
5.220
5.370
5.108
5.190
482,746
-0.07(-1.33%)
Dec 27, 2022
5.460
5.480
5.235
5.260
571,151
-0.22(-4.01%)
Dec 23, 2022
5.690
5.720
5.430
5.480
558,809
-0.25(-4.36%)
Dec 22, 2022
5.930
5.960
5.530
5.730
648,911
-0.28(-4.66%)
Dec 21, 2022
6.050
6.150
5.900
6.010
622,203
+0.02(+0.33%)
Dec 20, 2022
5.720
6.050
5.720
5.990
715,850
+0.16(+2.74%)
Dec 19, 2022
6.200
6.200
5.710
5.830
751,566
-0.30(-4.89%)
Dec 16, 2022
6.200
6.250
5.920
6.130
3,504,649
-0.09(-1.45%)
Dec 15, 2022
6.280
6.400
6.120
6.220
865,975
-0.17(-2.66%)
Dec 14, 2022
6.040
6.420
5.910
6.390
1,176,183
+0.30(+4.93%)
Dec 13, 2022
6.150
6.180
5.810
6.090
1,408,503
+0.11(+1.84%)
Dec 12, 2022
5.910
6.080
5.682
5.980
1,342,592
+0.10(+1.70%)
Dec 09, 2022
6.540
6.540
5.860
5.880
1,340,321
-0.69(-10.50%)
Dec 08, 2022
6.460
6.640
5.990
6.570
1,006,247
+0.19(+2.98%)
Dec 07, 2022
6.290
6.515
6.160
6.380
1,000,413
+0.04(+0.63%)
Dec 06, 2022
6.210
6.430
6.100
6.340
1,057,512
+0.17(+2.76%)
Dec 05, 2022
6.130
6.360
6.020
6.170
1,464,127
+0.01(+0.16%)
Dec 02, 2022
5.720
6.250
5.700
6.160
1,020,379
+0.31(+5.30%)
Dec 01, 2022
5.960
6.120
5.705
5.850
1,137,221
-0.11(-1.85%)
Nov 30, 2022
5.700
5.970
5.490
5.960
2,683,648
+0.32(+5.67%)
Nov 29, 2022
5.860
6.100
5.580
5.640
1,343,499
-0.20(-3.42%)
Nov 28, 2022
6.360
6.360
5.770
5.840
1,860,517
-0.51(-8.03%)
Nov 25, 2022
6.070
6.520
6.040
6.350
609,909
+0.23(+3.76%)
Nov 23, 2022
6.380
6.580
6.110
6.120
1,316,437
-0.26(-4.08%)
Nov 22, 2022
6.240
6.380
6.030
6.380
1,763,643
+0.11(+1.75%)
Nov 21, 2022
6.540
6.640
6.230
6.270
2,122,003
-0.20(-3.09%)
Nov 18, 2022
6.510
6.700
6.330
6.470
5,853,983
-2.08(-24.33%)
Nov 17, 2022
8.250
8.850
8.130
8.550
869,111
+0.19(+2.27%)
Nov 16, 2022
8.840
8.847
8.165
8.360
1,269,258
-0.57(-6.38%)
Nov 15, 2022
8.990
9.200
8.530
8.930
1,145,815
+0.24(+2.76%)
Nov 14, 2022
8.430
9.216
8.424
8.690
754,280
+0.19(+2.24%)
Nov 11, 2022
8.400
8.930
8.290
8.500
1,090,356
+0.13(+1.55%)
Nov 10, 2022
8.250
8.545
7.810
8.370
1,052,757
+0.72(+9.41%)
Nov 09, 2022
7.890
8.120
7.590
7.650
929,029
-0.33(-4.14%)
Nov 08, 2022
8.120
8.400
7.810
7.980
999,759
-0.06(-0.75%)
Nov 07, 2022
8.250
8.334
7.881
8.040
856,071
-0.28(-3.37%)
Nov 04, 2022
7.920
8.390
7.910
8.320
882,114
+0.39(+4.92%)
Nov 03, 2022
8.060
8.290
7.710
7.930
1,356,947
-0.28(-3.41%)
Nov 02, 2022
9.830
8.210
4,568,725
-2.70(-24.75%)
Nov 01, 2022
10.92
11.25
10.72
10.91
649,725
+0.25(+2.35%)
Oct 31, 2022
10.93
11.06
10.63
10.66
531,548
-0.35(-3.18%)
Oct 28, 2022
11.14
11.21
10.46
11.01
724,674
-0.03(-0.27%)
Oct 27, 2022
11.19
11.48
10.80
11.04
403,304
-0.02(-0.18%)
Oct 26, 2022
11.15
11.78
10.86
11.06
483,992
-0.16(-1.43%)
Oct 25, 2022
11.08
11.64
11.08
11.22
606,233
+0.21(+1.91%)
Oct 24, 2022
10.96
11.15
10.13
11.01
375,865
+0.10(+0.92%)
Oct 21, 2022
10.55
10.94
10.26
10.91
382,181
+0.38(+3.61%)
Oct 20, 2022
10.42
11.10
10.38
10.53
595,282
+0.16(+1.54%)
Oct 19, 2022
11.24
11.27
10.27
10.37
760,509
-1.01(-8.88%)
Oct 18, 2022
11.70
11.98
11.26
11.38
413,590
-0.11(-0.96%)
Oct 17, 2022
11.29
11.57
11.00
11.49
809,199
+0.38(+3.42%)
Oct 14, 2022
11.81
12.18
11.08
11.11
475,927
-0.60(-5.12%)
Oct 13, 2022
11.49
11.94
11.28
11.71
544,413
+0.00(+0.00%)
Oct 12, 2022
12.07
12.12
11.32
11.71
643,648
-0.36(-2.98%)
Oct 11, 2022
12.07
12.67
11.67
12.07
753,395
-0.01(-0.08%)
Oct 10, 2022
12.56
12.76
12.05
12.08
479,886
-0.58(-4.58%)
Oct 07, 2022
13.36
13.41
12.62
12.66
687,893
-0.84(-6.22%)
Oct 06, 2022
13.26
13.85
13.08
13.50
489,922
+0.26(+1.96%)
Oct 05, 2022
12.71
13.39
12.39
13.24
661,587
+0.44(+3.44%)
Oct 04, 2022
12.64
12.93
12.03
12.80
998,481
+0.39(+3.14%)
Oct 03, 2022
12.56
13.12
12.11
12.41
634,275
-0.08(-0.64%)
Sep 30, 2022
11.99
13.21
11.99
12.49
1,104,044
+0.39(+3.22%)
Sep 29, 2022
12.64
12.77
12.03
12.10
651,449
-0.79(-6.13%)
Sep 28, 2022
12.07
13.00
12.07
12.89
1,147,305
+0.77(+6.35%)
Sep 27, 2022
11.79
12.41
11.64
12.12
1,193,996
+0.49(+4.21%)
Sep 26, 2022
12.32
12.66
11.61
11.63
983,780
-0.80(-6.44%)
Sep 23, 2022
12.42
12.96
11.96
12.43
985,073
-0.34(-2.66%)
Sep 22, 2022
12.82
13.20
11.90
12.77
1,397,854
-0.16(-1.24%)
Sep 21, 2022
14.17
14.46
12.80
12.93
1,038,977
-1.32(-9.26%)
Sep 20, 2022
13.95
14.35
12.75
14.25
1,331,200
+0.25(+1.79%)
Sep 19, 2022
14.96
15.07
13.44
14.00
1,228,748
-1.21(-7.96%)
Sep 16, 2022
15.69
16.10
14.72
15.21
3,308,734
-0.24(-1.55%)
Sep 15, 2022
16.90
17.13
15.33
15.45
1,219,207
-1.54(-9.06%)
Sep 14, 2022
15.80
17.49
15.68
16.99
1,353,926
+1.27(+8.08%)
Sep 13, 2022
15.71
16.21
15.19
15.72
927,817
-0.38(-2.36%)
Sep 12, 2022
16.73
16.97
15.36
16.10
852,662
-0.53(-3.19%)
Sep 09, 2022
16.10
16.71
16.00
16.63
526,962
+0.55(+3.42%)
Sep 08, 2022
15.09
16.38
15.07
16.08
1,511,664
+0.89(+5.86%)
Sep 07, 2022
13.64
15.28
13.63
15.19
1,000,277
+1.49(+10.88%)
Sep 06, 2022
14.88
14.88
13.31
13.70
1,073,694
-1.29(-8.61%)
Sep 02, 2022
14.97
15.80
14.43
14.99
818,668
+0.28(+1.90%)
Sep 01, 2022
14.41
14.72
14.10
14.71
534,738
+0.20(+1.38%)
Aug 31, 2022
13.95
14.76
13.93
14.51
512,663
+0.61(+4.39%)
Aug 30, 2022
14.49
14.62
13.39
13.90
595,189
-0.37(-2.59%)
Aug 29, 2022
13.88
14.52
13.80
14.27
413,756
-0.01(-0.07%)
Aug 26, 2022
14.36
14.49
13.91
14.28
518,909
-0.07(-0.49%)
Aug 25, 2022
14.30
14.48
14.00
14.35
394,824
+0.23(+1.63%)
Aug 24, 2022
13.80
14.53
13.60
14.12
663,579
+0.28(+2.02%)
Aug 23, 2022
12.74
13.85
12.58
13.84
863,998
+1.17(+9.23%)
Aug 22, 2022
12.50
13.45
12.28
12.67
708,121
+0.05(+0.40%)
Aug 19, 2022
12.36
12.73
12.13
12.62
423,300
-0.19(-1.48%)
Aug 18, 2022
12.84
12.89
12.00
12.81
662,837
-0.05(-0.39%)
Aug 17, 2022
12.78
13.22
12.55
12.86
629,595
-0.20(-1.53%)
Aug 16, 2022
13.08
13.36
12.36
13.06
761,738
-0.04(-0.31%)
Aug 15, 2022
12.88
13.18
12.65
13.10
466,315
+0.23(+1.79%)
Aug 12, 2022
12.03
12.93
11.78
12.87
872,090
+0.80(+6.63%)
Aug 11, 2022
11.88
12.25
11.51
12.07
823,530
+0.22(+1.86%)
Aug 10, 2022
12.08
12.08
11.49
11.85
840,538
+0.06(+0.51%)
Aug 09, 2022
10.72
12.18
10.64
11.79
1,279,737
+0.90(+8.26%)
Aug 08, 2022
13.17
13.98
10.40
10.89
3,509,977
-2.12(-16.30%)
Aug 05, 2022
10.19
13.03
9.820
13.01
2,388,883
+2.52(+24.02%)
Aug 04, 2022
8.740
11.20
8.740
10.49
3,469,895
+1.76(+20.16%)
Aug 03, 2022
8.560
9.170
7.810
8.730
2,530,736
+0.43(+5.18%)
Aug 02, 2022
8.030
8.450
8.030
8.300
621,486
+0.16(+1.97%)
Aug 01, 2022
8.250
8.730
7.983
8.140
1,214,032
-0.19(-2.28%)
Jul 29, 2022
8.250
8.360
8.000
8.330
466,134
+0.02(+0.24%)
Jul 28, 2022
8.170
8.310
7.820
8.310
498,241
+0.07(+0.85%)
Jul 27, 2022
8.350
8.470
7.950
8.240
652,954
+0.05(+0.61%)
Jul 26, 2022
8.100
8.770
7.880
8.190
1,205,445
-0.01(-0.12%)
Jul 25, 2022
8.190
8.360
8.060
8.200
466,087
+0.01(+0.12%)
Jul 22, 2022
8.510
8.620
7.955
8.190
573,449
-0.32(-3.76%)
Jul 21, 2022
8.120
8.525
8.070
8.510
629,458
+0.37(+4.55%)
Jul 20, 2022
8.380
8.800
8.040
8.140
951,055
-0.21(-2.51%)
Jul 19, 2022
8.060
8.435
7.930
8.350
1,352,716
+0.36(+4.51%)
Jul 18, 2022
7.580
8.490
7.580
7.990
1,648,965
+0.43(+5.69%)
Jul 15, 2022
7.760
7.837
7.210
7.560
740,580
-0.14(-1.82%)
Jul 14, 2022
6.950
7.710
6.950
7.700
1,085,521
+0.60(+8.45%)
Jul 13, 2022
6.510
7.550
6.446
7.100
1,841,235
+0.44(+6.61%)
Jul 12, 2022
6.430
6.740
6.160
6.660
675,605
+0.26(+4.06%)
Jul 11, 2022
6.750
6.840
6.155
6.400
816,504
-0.34(-5.04%)
Jul 08, 2022
6.030
6.810
6.010
6.740
862,440
+0.60(+9.77%)
Jul 07, 2022
6.420
6.550
6.070
6.140
1,155,738
-0.20(-3.15%)
Jul 06, 2022
5.960
6.550
5.960
6.340
1,053,053
+0.35(+5.84%)
Jul 05, 2022
5.110
6.010
5.100
5.990
1,165,966
+0.82(+15.86%)
Jul 01, 2022
4.920
5.190
4.860
5.170
632,316
+0.23(+4.66%)
Jun 30, 2022
4.950
5.090
4.850
4.940
570,730
-0.15(-2.95%)
Jun 29, 2022
5.140
5.195
4.860
5.090
678,975
-0.09(-1.74%)
Jun 28, 2022
5.350
5.520
5.090
5.180
576,301
-0.17(-3.18%)
Jun 27, 2022
5.470
5.620
5.160
5.350
751,425
-0.19(-3.43%)
Jun 24, 2022
5.360
5.610
5.250
5.540
5,264,994
+0.24(+4.53%)
Jun 23, 2022
4.960
5.310
4.955
5.300
1,045,679
+0.36(+7.29%)
Jun 22, 2022
4.440
4.950
4.400
4.940
1,103,336
+0.38(+8.33%)
Jun 21, 2022
4.530
4.880
4.050
4.560
2,170,793
+0.18(+4.11%)
Jun 17, 2022
4.260
4.520
4.190
4.380
5,343,398
+0.16(+3.79%)
Jun 16, 2022
4.110
4.220
3.840
4.220
1,807,534
-0.05(-1.17%)
Jun 15, 2022
4.100
4.350
4.025
4.270
1,374,902
+0.22(+5.43%)
Jun 14, 2022
4.070
4.190
3.850
4.050
1,256,301
+0.01(+0.25%)
Jun 13, 2022
4.340
4.340
3.860
4.040
1,591,786
-0.40(-9.01%)
Jun 10, 2022
5.000
5.045
4.290
4.440
1,873,209
-0.66(-12.94%)
Jun 09, 2022
5.060
5.530
4.970
5.100
931,808
+0.01(+0.20%)
Jun 08, 2022
4.750
5.270
4.750
5.090
971,330
+0.30(+6.26%)
Jun 07, 2022
4.380
4.795
4.380
4.790
1,001,719
+0.34(+7.64%)
Jun 06, 2022
4.580
4.700
4.400
4.450
806,621
-0.07(-1.55%)
Jun 03, 2022
4.500
4.690
4.280
4.520
1,322,488
-0.01(-0.22%)
Jun 02, 2022
4.440
4.630
4.400
4.530
887,559
+0.05(+1.12%)
Jun 01, 2022
4.910
5.050
4.350
4.480
1,030,079
-0.38(-7.82%)
May 31, 2022
5.140
5.345
4.830
4.860
1,885,819
-0.43(-8.13%)
May 27, 2022
4.740
5.310
4.650
5.290
922,797
+0.55(+11.60%)
May 26, 2022
4.710
4.940
4.680
4.740
588,827
+0.02(+0.42%)
May 25, 2022
4.640
4.800
4.555
4.720
816,253
+0.05(+1.07%)
May 24, 2022
4.860
4.880
4.550
4.670
1,274,759
-0.31(-6.22%)
May 23, 2022
5.130
5.220
4.860
4.980
590,770
-0.07(-1.39%)
May 20, 2022
5.270
5.340
4.730
5.050
1,142,832
-0.22(-4.17%)
May 19, 2022
4.650
5.320
4.580
5.270
1,405,347
+0.64(+13.82%)
May 18, 2022
4.440
4.740
4.400
4.630
1,595,552
+0.00(+0.00%)
May 17, 2022
4.400
4.630
4.275
4.630
1,398,980
+0.37(+8.69%)
May 16, 2022
4.610
4.680
4.250
4.260
1,068,942
-0.35(-7.59%)
May 13, 2022
4.770
4.850
4.510
4.610
1,267,457
-0.03(-0.65%)
May 12, 2022
4.550
4.950
4.315
4.640
1,311,510
+0.14(+3.11%)
May 11, 2022
5.570
5.640
4.490
4.500
1,128,261
-1.16(-20.49%)
May 10, 2022
5.090
6.000
4.880
5.660
1,642,779
+0.77(+15.75%)
May 09, 2022
4.960
5.120
4.800
4.890
1,361,603
-0.17(-3.36%)
May 06, 2022
5.140
5.210
4.950
5.060
934,844
-0.18(-3.44%)
May 05, 2022
5.410
5.742
5.075
5.240
963,975
-0.25(-4.55%)
May 04, 2022
5.430
5.550
4.905
5.490
1,104,917
+0.02(+0.37%)
May 03, 2022
5.360
5.480
5.140
5.470
732,518
+0.08(+1.48%)
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.