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
Nextcure Inc
(NQ:
NXTC
)
1.510
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
4.270
4.370
4.150
4.160
92,302
-0.11(-2.58%)
Apr 28, 2022
4.400
4.450
4.140
4.270
143,364
-0.15(-3.39%)
Apr 27, 2022
4.630
4.630
4.370
4.420
161,332
-0.10(-2.21%)
Apr 26, 2022
4.700
4.720
4.510
4.520
112,503
-0.17(-3.62%)
Apr 25, 2022
4.640
4.730
4.610
4.690
109,934
+0.01(+0.21%)
Apr 22, 2022
4.850
4.850
4.650
4.680
99,754
-0.05(-1.06%)
Apr 21, 2022
4.937
4.937
4.710
4.730
81,632
-0.18(-3.67%)
Apr 20, 2022
4.840
4.960
4.730
4.910
119,267
+0.07(+1.45%)
Apr 19, 2022
4.790
4.980
4.740
4.840
140,339
+0.07(+1.47%)
Apr 18, 2022
5.010
5.010
4.735
4.770
145,785
-0.24(-4.79%)
Apr 14, 2022
5.120
5.120
5.010
5.010
63,696
-0.12(-2.34%)
Apr 13, 2022
4.970
5.130
4.970
5.130
83,558
+0.17(+3.43%)
Apr 12, 2022
5.120
5.250
4.930
4.960
121,695
-0.15(-2.94%)
Apr 11, 2022
5.290
5.290
5.030
5.110
111,690
-0.16(-3.04%)
Apr 08, 2022
5.310
5.380
5.180
5.270
117,054
+0.00(+0.00%)
Apr 07, 2022
5.200
5.310
5.160
5.270
70,416
+0.03(+0.57%)
Apr 06, 2022
5.050
5.290
5.050
5.240
83,725
+0.16(+3.15%)
Apr 05, 2022
5.030
5.240
5.020
5.080
55,018
+0.04(+0.79%)
Apr 04, 2022
4.990
5.150
4.990
5.040
369,002
+0.08(+1.61%)
Apr 01, 2022
4.950
5.120
4.870
4.960
84,665
+0.10(+2.06%)
Mar 31, 2022
4.940
5.000
4.860
4.860
139,201
-0.09(-1.82%)
Mar 30, 2022
5.110
5.120
4.910
4.950
50,364
-0.15(-2.94%)
Mar 29, 2022
5.040
5.210
5.040
5.100
104,231
+0.09(+1.80%)
Mar 28, 2022
5.010
5.060
4.950
5.010
88,689
-0.04(-0.79%)
Mar 25, 2022
5.150
5.150
5.000
5.050
68,771
-0.13(-2.51%)
Mar 24, 2022
5.110
5.210
5.040
5.180
65,301
+0.21(+4.23%)
Mar 23, 2022
5.070
5.290
4.950
4.970
240,328
-0.15(-2.93%)
Mar 22, 2022
5.050
5.230
5.020
5.120
68,741
+0.05(+0.99%)
Mar 21, 2022
5.150
5.160
4.990
5.070
90,781
-0.05(-0.98%)
Mar 18, 2022
5.160
5.415
5.120
5.120
62,633
-0.06(-1.16%)
Mar 17, 2022
5.050
5.190
4.980
5.180
55,417
+0.15(+2.98%)
Mar 16, 2022
4.920
5.110
4.890
5.030
160,272
+0.15(+3.07%)
Mar 15, 2022
4.770
4.960
4.750
4.880
76,215
+0.11(+2.31%)
Mar 14, 2022
4.970
5.000
4.750
4.770
98,275
-0.14(-2.85%)
Mar 11, 2022
5.000
5.130
4.830
4.910
107,244
-0.04(-0.81%)
Mar 10, 2022
4.870
5.040
4.830
4.950
64,137
+0.00(+0.00%)
Mar 09, 2022
4.900
4.980
4.830
4.950
87,995
+0.10(+2.06%)
Mar 08, 2022
4.810
4.970
4.610
4.850
143,675
+0.08(+1.68%)
Mar 07, 2022
4.730
4.900
4.710
4.770
44,910
+0.01(+0.21%)
Mar 04, 2022
4.960
4.960
4.700
4.760
95,468
-0.02(-0.42%)
Mar 03, 2022
4.910
4.990
4.740
4.780
101,668
-0.05(-1.04%)
Mar 02, 2022
4.920
4.940
4.710
4.830
89,455
-0.09(-1.83%)
Mar 01, 2022
4.980
5.100
4.880
4.920
82,361
+0.02(+0.41%)
Feb 28, 2022
4.960
4.980
4.830
4.900
62,473
-0.10(-2.00%)
Feb 25, 2022
5.010
5.040
4.940
5.000
105,132
+0.00(+0.00%)
Feb 24, 2022
4.800
5.080
4.630
5.000
177,277
+0.18(+3.73%)
Feb 23, 2022
4.920
5.010
4.750
4.820
154,369
-0.16(-3.21%)
Feb 22, 2022
5.150
5.260
4.930
4.980
159,536
-0.18(-3.49%)
Feb 18, 2022
5.160
0
+0.09(+1.78%)
Feb 17, 2022
5.210
5.270
5.070
5.070
65,901
-0.22(-4.16%)
Feb 16, 2022
5.180
5.290
5.130
5.290
43,253
+0.05(+0.95%)
Feb 15, 2022
5.120
5.280
5.120
5.240
64,216
+0.20(+3.97%)
Feb 14, 2022
5.090
5.150
5.010
5.040
92,113
-0.09(-1.75%)
Feb 11, 2022
5.330
5.405
5.040
5.130
115,281
-0.20(-3.75%)
Feb 10, 2022
5.360
5.530
5.310
5.330
172,039
-0.17(-3.09%)
Feb 09, 2022
5.420
5.540
5.400
5.500
66,864
+0.15(+2.80%)
Feb 08, 2022
5.400
5.425
5.200
5.350
90,795
-0.09(-1.65%)
Feb 07, 2022
5.360
5.530
5.350
5.440
69,550
+0.10(+1.87%)
Feb 04, 2022
5.250
5.420
5.120
5.340
183,629
+0.15(+2.89%)
Feb 03, 2022
5.240
5.190
117,181
-0.16(-2.99%)
Feb 02, 2022
5.680
5.680
5.310
5.350
64,968
-0.33(-5.81%)
Feb 01, 2022
5.630
5.740
5.540
5.680
103,124
+0.11(+1.97%)
Jan 31, 2022
5.370
5.620
5.570
188,962
+0.20(+3.72%)
Jan 28, 2022
5.170
5.420
5.090
5.370
227,447
+0.25(+4.88%)
Jan 27, 2022
5.180
5.340
5.020
5.120
225,555
-0.01(-0.19%)
Jan 26, 2022
5.110
5.365
5.040
5.130
247,725
+0.06(+1.18%)
Jan 25, 2022
5.100
5.150
4.930
5.070
581,617
-0.08(-1.55%)
Jan 24, 2022
5.350
5.350
4.950
5.150
649,833
-0.21(-3.92%)
Jan 21, 2022
5.450
5.485
5.300
5.360
271,337
-0.02(-0.37%)
Jan 20, 2022
5.520
5.655
5.360
5.380
193,177
-0.06(-1.10%)
Jan 19, 2022
5.450
5.575
5.330
5.440
188,764
-0.01(-0.18%)
Jan 18, 2022
5.660
5.660
5.430
5.450
168,058
-0.23(-4.05%)
Jan 14, 2022
5.680
0
+0.20(+3.65%)
Jan 13, 2022
5.550
5.640
5.415
5.480
193,531
-0.04(-0.72%)
Jan 12, 2022
5.680
5.680
5.480
5.520
93,490
-0.16(-2.82%)
Jan 11, 2022
5.710
5.870
5.650
5.680
93,431
-0.07(-1.22%)
Jan 10, 2022
5.640
5.770
5.460
5.750
116,157
+0.11(+1.95%)
Jan 07, 2022
5.700
5.770
5.630
5.640
89,946
-0.01(-0.18%)
Jan 06, 2022
5.780
5.800
5.560
5.650
111,721
-0.08(-1.40%)
Jan 05, 2022
6.120
6.300
5.690
5.730
176,840
-0.34(-5.60%)
Jan 04, 2022
6.310
6.480
5.970
6.070
121,511
-0.17(-2.72%)
Jan 03, 2022
6.080
6.310
5.900
6.240
67,058
+0.24(+4.00%)
Dec 31, 2021
6.080
6.220
5.960
6.000
161,237
-0.16(-2.60%)
Dec 30, 2021
5.940
6.300
5.940
6.160
133,060
+0.21(+3.53%)
Dec 29, 2021
5.910
6.000
5.860
5.950
138,222
-0.01(-0.17%)
Dec 28, 2021
6.010
6.200
5.920
5.960
143,539
-0.16(-2.61%)
Dec 27, 2021
6.170
6.260
5.990
6.120
211,986
-0.06(-0.97%)
Dec 23, 2021
5.920
6.240
5.865
6.180
166,245
+0.26(+4.39%)
Dec 22, 2021
5.750
5.970
5.670
5.920
248,825
+0.15(+2.60%)
Dec 21, 2021
5.750
5.960
5.690
5.770
187,051
+0.06(+1.05%)
Dec 20, 2021
5.830
5.830
5.610
5.710
210,520
-0.14(-2.39%)
Dec 17, 2021
5.710
5.870
5.650
5.850
209,507
+0.15(+2.63%)
Dec 16, 2021
5.910
5.920
5.680
5.700
252,988
-0.13(-2.23%)
Dec 15, 2021
5.850
5.890
5.530
5.830
541,094
+0.00(+0.00%)
Dec 14, 2021
5.900
5.985
5.760
5.830
110,838
-0.11(-1.85%)
Dec 13, 2021
6.090
6.100
5.886
5.940
128,751
-0.18(-2.94%)
Dec 10, 2021
6.220
6.300
6.050
6.120
101,590
-0.09(-1.45%)
Dec 09, 2021
6.300
6.450
6.210
6.210
209,364
-0.09(-1.43%)
Dec 08, 2021
6.150
6.340
6.100
6.300
207,746
+0.18(+2.94%)
Dec 07, 2021
5.880
6.200
5.850
6.120
274,710
+0.29(+4.97%)
Dec 06, 2021
5.780
5.910
5.590
5.830
179,060
+0.11(+1.92%)
Dec 03, 2021
6.010
6.010
5.640
5.720
201,010
-0.28(-4.67%)
Dec 02, 2021
6.230
6.232
5.930
6.000
150,743
-0.21(-3.38%)
Dec 01, 2021
6.180
6.630
6.070
6.210
307,110
-0.04(-0.64%)
Nov 30, 2021
5.910
6.370
5.860
6.250
333,251
+0.26(+4.34%)
Nov 29, 2021
6.090
6.090
5.770
5.990
238,212
-0.03(-0.50%)
Nov 26, 2021
6.060
6.130
5.850
6.020
116,575
-0.18(-2.90%)
Nov 24, 2021
6.170
6.230
6.010
6.200
166,333
-0.03(-0.48%)
Nov 23, 2021
5.850
6.250
5.850
6.230
367,104
+0.40(+6.86%)
Nov 22, 2021
5.800
5.950
5.594
5.830
647,766
+0.03(+0.52%)
Nov 19, 2021
5.910
6.000
5.750
5.800
240,954
-0.08(-1.36%)
Nov 18, 2021
5.950
6.110
5.800
5.880
267,331
-0.12(-2.00%)
Nov 17, 2021
6.050
6.100
5.890
6.000
347,458
-0.05(-0.83%)
Nov 16, 2021
6.140
6.500
5.990
6.050
495,642
-0.13(-2.10%)
Nov 15, 2021
6.380
6.380
6.130
6.180
232,624
-0.25(-3.89%)
Nov 12, 2021
6.640
6.650
6.365
6.430
224,751
-0.19(-2.87%)
Nov 11, 2021
6.530
6.760
6.460
6.620
330,645
+0.13(+2.00%)
Nov 10, 2021
6.580
6.490
461,254
-0.19(-2.84%)
Nov 09, 2021
6.700
6.975
6.190
6.680
1,294,445
-1.50(-18.34%)
Nov 08, 2021
8.550
8.550
8.160
8.180
247,625
-0.43(-4.99%)
Nov 05, 2021
8.250
8.770
8.250
8.610
285,787
-0.11(-1.26%)
Nov 04, 2021
8.660
8.890
8.560
8.720
226,877
-0.01(-0.11%)
Nov 03, 2021
8.580
8.790
8.351
8.730
246,940
+0.04(+0.46%)
Nov 02, 2021
8.540
8.700
8.440
8.690
159,359
+0.07(+0.81%)
Nov 01, 2021
8.290
8.670
8.420
8.620
243,996
+0.40(+4.87%)
Oct 29, 2021
8.340
8.400
8.030
8.220
251,530
-0.07(-0.84%)
Oct 28, 2021
7.920
8.290
323,040
+0.42(+5.34%)
Oct 27, 2021
7.680
7.950
7.665
7.870
524,159
+0.14(+1.81%)
Oct 26, 2021
7.970
7.730
391,316
-0.25(-3.13%)
Oct 25, 2021
8.250
8.250
7.880
7.980
195,654
-0.29(-3.51%)
Oct 22, 2021
8.380
8.380
8.075
8.270
272,007
-0.22(-2.59%)
Oct 21, 2021
8.680
8.750
8.410
8.490
112,743
-0.19(-2.19%)
Oct 20, 2021
8.590
8.730
8.461
8.680
129,903
+0.09(+1.05%)
Oct 19, 2021
8.650
8.750
8.530
8.590
139,081
+0.03(+0.35%)
Oct 18, 2021
8.500
8.730
8.290
8.560
264,274
-0.17(-1.95%)
Oct 15, 2021
9.120
9.180
8.580
8.730
238,020
-0.37(-4.07%)
Oct 14, 2021
8.790
9.170
8.605
9.100
393,187
+0.45(+5.20%)
Oct 13, 2021
8.080
8.760
7.790
8.650
794,973
+1.00(+13.07%)
Oct 12, 2021
7.650
7.790
7.430
7.650
344,453
+0.01(+0.13%)
Oct 11, 2021
7.710
7.720
7.440
7.640
198,133
+0.02(+0.26%)
Oct 08, 2021
7.660
7.740
7.500
7.620
216,249
-0.08(-1.04%)
Oct 07, 2021
7.780
8.060
7.470
7.700
487,467
+0.13(+1.72%)
Oct 06, 2021
7.840
8.100
7.480
7.570
341,877
-0.27(-3.44%)
Oct 05, 2021
7.950
8.260
7.800
7.840
713,371
+0.03(+0.38%)
Oct 04, 2021
7.650
7.980
7.220
7.810
426,781
+0.25(+3.31%)
Oct 01, 2021
7.000
7.810
7.000
7.560
694,707
+0.82(+12.17%)
Sep 30, 2021
6.900
6.925
6.690
6.740
107,099
-0.09(-1.32%)
Sep 29, 2021
6.860
7.030
6.800
6.830
119,101
+0.01(+0.15%)
Sep 28, 2021
6.940
6.970
6.820
6.820
99,520
-0.13(-1.87%)
Sep 27, 2021
7.010
7.140
6.900
6.950
65,908
-0.10(-1.42%)
Sep 24, 2021
6.850
7.100
6.800
7.050
155,288
+0.16(+2.32%)
Sep 23, 2021
6.850
6.930
6.760
6.890
109,003
+0.05(+0.73%)
Sep 22, 2021
6.930
6.960
6.700
6.840
235,532
-0.06(-0.87%)
Sep 21, 2021
6.920
7.000
6.860
6.900
101,078
+0.01(+0.15%)
Sep 20, 2021
6.930
7.087
6.845
6.890
248,250
-0.11(-1.57%)
Sep 17, 2021
7.320
7.330
7.000
7.000
449,668
-0.38(-5.15%)
Sep 16, 2021
7.340
7.415
7.100
7.380
116,752
+0.10(+1.37%)
Sep 15, 2021
7.420
7.480
7.250
7.280
48,340
-0.11(-1.49%)
Sep 14, 2021
7.530
7.610
7.250
7.390
204,424
-0.15(-1.99%)
Sep 13, 2021
7.230
7.620
7.100
7.540
212,657
+0.31(+4.29%)
Sep 10, 2021
7.350
7.350
7.190
7.230
89,813
-0.13(-1.77%)
Sep 09, 2021
7.280
7.580
7.270
7.360
82,167
+0.06(+0.82%)
Sep 08, 2021
7.590
7.590
7.300
7.300
105,630
-0.34(-4.45%)
Sep 07, 2021
7.790
7.790
7.580
7.640
82,900
-0.10(-1.29%)
Sep 03, 2021
7.630
7.784
7.540
7.740
113,102
+0.09(+1.18%)
Sep 02, 2021
7.480
7.670
7.420
7.650
171,477
+0.16(+2.14%)
Sep 01, 2021
7.590
7.680
7.460
7.490
86,022
-0.13(-1.71%)
Aug 31, 2021
7.400
7.620
7.400
7.620
132,804
+0.20(+2.70%)
Aug 30, 2021
7.420
7.460
7.335
7.420
136,003
+0.00(+0.00%)
Aug 27, 2021
7.530
7.700
7.400
7.420
236,550
-0.12(-1.59%)
Aug 26, 2021
7.570
7.730
7.480
7.540
138,663
-0.06(-0.79%)
Aug 25, 2021
7.380
7.630
7.255
7.600
320,904
+0.21(+2.84%)
Aug 24, 2021
7.420
7.525
7.190
7.390
276,098
-0.03(-0.40%)
Aug 23, 2021
7.010
7.480
7.000
7.420
518,502
+0.41(+5.85%)
Aug 20, 2021
6.960
7.080
6.800
7.010
216,983
+0.06(+0.86%)
Aug 19, 2021
7.150
7.190
6.940
6.950
239,945
-0.24(-3.34%)
Aug 18, 2021
7.240
7.370
7.140
7.190
667,657
+0.19(+2.71%)
Aug 17, 2021
7.050
7.240
7.000
7.000
453,394
-0.15(-2.10%)
Aug 16, 2021
7.280
7.280
7.030
7.150
105,001
-0.06(-0.83%)
Aug 13, 2021
7.270
7.400
7.160
7.210
155,208
-0.05(-0.69%)
Aug 12, 2021
7.270
7.440
7.150
7.260
84,999
-0.02(-0.27%)
Aug 11, 2021
7.400
7.470
7.210
7.280
85,361
-0.15(-2.02%)
Aug 10, 2021
7.370
7.490
7.220
7.430
111,607
+0.05(+0.68%)
Aug 09, 2021
7.560
7.655
7.240
7.380
284,206
-0.24(-3.15%)
Aug 06, 2021
7.650
7.680
7.330
7.620
226,484
+0.10(+1.33%)
Aug 05, 2021
7.270
7.550
7.200
7.520
238,640
+0.32(+4.44%)
Aug 04, 2021
7.420
7.420
7.020
7.200
627,318
+0.06(+0.84%)
Aug 03, 2021
7.140
7.280
6.970
7.140
321,258
+0.14(+2.00%)
Aug 02, 2021
7.050
7.170
6.900
7.000
226,817
+0.07(+1.01%)
Jul 30, 2021
6.980
7.060
6.890
6.930
107,459
-0.08(-1.14%)
Jul 29, 2021
7.230
7.230
6.980
7.010
122,636
-0.21(-2.91%)
Jul 28, 2021
7.110
7.280
7.070
7.220
110,364
+0.12(+1.69%)
Jul 27, 2021
6.930
7.240
6.820
7.100
231,872
+0.16(+2.31%)
Jul 26, 2021
7.050
7.130
6.940
6.940
152,245
-0.12(-1.70%)
Jul 23, 2021
7.150
7.210
6.950
7.060
225,000
-0.11(-1.53%)
Jul 22, 2021
7.470
7.470
7.150
7.170
156,934
-0.29(-3.89%)
Jul 21, 2021
7.370
7.530
7.250
7.460
149,867
+0.06(+0.81%)
Jul 20, 2021
7.270
7.440
7.150
7.400
267,726
+0.20(+2.78%)
Jul 19, 2021
7.150
7.290
7.000
7.200
362,231
-0.03(-0.41%)
Jul 16, 2021
7.250
7.350
7.110
7.230
206,117
+0.03(+0.42%)
Jul 15, 2021
7.300
7.360
7.100
7.200
308,063
-0.18(-2.44%)
Jul 14, 2021
7.440
7.560
7.370
7.380
148,632
-0.12(-1.60%)
Jul 13, 2021
7.620
7.740
7.380
7.500
258,160
-0.20(-2.60%)
Jul 12, 2021
7.860
7.940
7.620
7.700
184,685
-0.17(-2.16%)
Jul 09, 2021
7.830
7.920
7.630
7.870
310,046
+0.10(+1.29%)
Jul 08, 2021
7.810
8.020
7.700
7.770
239,950
-0.25(-3.12%)
Jul 07, 2021
7.890
8.050
7.680
8.020
436,580
+0.13(+1.65%)
Jul 06, 2021
7.930
8.075
7.770
7.890
202,320
-0.10(-1.25%)
Jul 02, 2021
8.010
8.080
7.790
7.990
142,549
+0.04(+0.50%)
Jul 01, 2021
8.100
8.105
7.760
7.950
197,142
-0.08(-1.00%)
Jun 30, 2021
8.020
8.050
7.760
8.030
259,994
-0.01(-0.12%)
Jun 29, 2021
8.210
8.240
7.850
8.040
272,081
-0.14(-1.71%)
Jun 28, 2021
8.620
8.710
8.060
8.180
260,999
-0.30(-3.54%)
Jun 25, 2021
8.210
8.520
8.160
8.480
2,343,651
+0.27(+3.29%)
Jun 24, 2021
7.990
8.300
7.990
8.210
221,063
+0.30(+3.79%)
Jun 23, 2021
7.960
8.060
7.820
7.910
154,072
-0.03(-0.38%)
Jun 22, 2021
8.180
8.190
7.710
7.940
162,884
+0.03(+0.38%)
Jun 21, 2021
7.900
7.980
7.731
7.910
291,419
+0.06(+0.76%)
Jun 18, 2021
8.060
8.188
7.763
7.850
585,445
-0.33(-4.03%)
Jun 17, 2021
8.170
8.330
8.030
8.180
173,033
-0.05(-0.61%)
Jun 16, 2021
8.090
8.360
7.970
8.230
321,046
+0.09(+1.11%)
Jun 15, 2021
8.220
8.220
7.940
8.140
184,201
-0.04(-0.49%)
Jun 14, 2021
8.080
8.260
8.000
8.180
202,349
+0.14(+1.74%)
Jun 11, 2021
8.370
8.400
8.030
8.040
157,685
-0.32(-3.83%)
Jun 10, 2021
8.300
8.390
8.080
8.360
154,719
+0.13(+1.58%)
Jun 09, 2021
8.180
8.540
8.120
8.230
315,260
+0.05(+0.61%)
Jun 08, 2021
7.940
8.280
7.840
8.180
206,918
+0.26(+3.28%)
Jun 07, 2021
7.590
8.040
7.570
7.920
264,270
+0.32(+4.21%)
Jun 04, 2021
7.880
7.880
7.550
7.600
230,703
-0.19(-2.44%)
Jun 03, 2021
7.660
7.960
7.530
7.790
213,186
+0.10(+1.30%)
Jun 02, 2021
7.740
7.990
7.650
7.690
406,862
-0.08(-1.03%)
Jun 01, 2021
7.890
8.010
7.720
7.770
187,192
-0.08(-1.02%)
May 28, 2021
7.970
8.340
7.800
7.850
271,288
-0.11(-1.38%)
May 27, 2021
8.050
8.090
7.960
7.960
355,984
-0.04(-0.50%)
May 26, 2021
7.900
8.100
7.880
8.000
208,412
+0.12(+1.52%)
May 25, 2021
8.340
8.440
7.880
7.880
237,282
-0.47(-5.63%)
May 24, 2021
8.310
8.525
8.200
8.350
217,322
+0.07(+0.85%)
May 21, 2021
8.360
8.370
8.160
8.280
122,056
-0.03(-0.36%)
May 20, 2021
8.250
8.420
8.090
8.310
93,123
+0.18(+2.21%)
May 19, 2021
8.170
8.250
8.004
8.130
147,628
-0.19(-2.28%)
May 18, 2021
8.000
8.610
7.915
8.320
272,138
+0.31(+3.87%)
May 17, 2021
8.040
8.130
7.910
8.010
132,389
-0.13(-1.60%)
May 14, 2021
8.000
8.260
7.880
8.140
148,422
+0.13(+1.62%)
May 13, 2021
8.060
8.120
7.800
8.010
168,793
+0.01(+0.12%)
May 12, 2021
8.050
8.310
7.950
8.000
224,016
-0.06(-0.74%)
May 11, 2021
7.650
8.080
7.420
8.060
333,025
+0.32(+4.13%)
May 10, 2021
8.060
8.065
7.725
7.740
423,671
-0.21(-2.64%)
May 07, 2021
7.950
8.140
7.850
7.950
261,966
+0.09(+1.15%)
May 06, 2021
7.830
7.990
7.630
7.860
480,935
+0.17(+2.21%)
May 05, 2021
8.020
8.150
7.630
7.690
462,872
-0.31(-3.87%)
May 04, 2021
8.500
8.500
7.990
8.000
527,748
-0.54(-6.32%)
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.