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
Fennec Pharmaceuticals Inc
(NQ:
FENC
)
7.040
-0.080 (-1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
6.100
6.390
5.950
6.250
1,304,441
-0.98(-13.55%)
Apr 29, 2020
7.400
7.480
7.020
7.230
37,263
+0.22(+3.14%)
Apr 28, 2020
7.290
7.470
6.850
7.010
40,081
-0.19(-2.64%)
Apr 27, 2020
7.640
7.698
7.200
7.200
57,067
-0.38(-5.01%)
Apr 24, 2020
7.420
7.690
7.180
7.580
16,800
+0.09(+1.20%)
Apr 23, 2020
7.770
7.780
7.340
7.490
56,780
+0.18(+2.46%)
Apr 22, 2020
7.020
7.540
6.945
7.310
70,689
+0.17(+2.38%)
Apr 21, 2020
7.000
7.200
6.750
7.140
32,418
-0.04(-0.56%)
Apr 20, 2020
7.000
7.290
6.900
7.180
54,958
+0.19(+2.72%)
Apr 17, 2020
7.000
7.150
6.910
6.990
49,000
+0.16(+2.34%)
Apr 16, 2020
6.500
6.930
6.500
6.830
33,084
+0.49(+7.73%)
Apr 15, 2020
7.000
7.356
6.340
6.340
78,463
-0.61(-8.78%)
Apr 14, 2020
7.560
7.990
6.950
6.950
217,693
-0.28(-3.87%)
Apr 13, 2020
6.850
7.450
6.570
7.230
247,387
+0.77(+11.92%)
Apr 09, 2020
6.390
6.686
6.250
6.460
37,400
+0.11(+1.73%)
Apr 08, 2020
6.230
6.600
6.200
6.350
34,557
+0.19(+3.08%)
Apr 07, 2020
6.960
6.960
6.030
6.160
54,351
-0.48(-7.23%)
Apr 06, 2020
5.340
7.250
5.290
6.640
266,190
+1.18(+21.61%)
Apr 03, 2020
5.280
5.850
5.180
5.460
39,400
+0.03(+0.55%)
Apr 02, 2020
5.580
5.900
5.340
5.430
10,628
-0.06(-1.09%)
Apr 01, 2020
5.650
5.650
5.280
5.490
28,084
-0.45(-7.58%)
Mar 31, 2020
5.830
5.960
5.650
5.940
22,386
+0.18(+3.13%)
Mar 30, 2020
5.860
5.860
5.540
5.760
16,477
-0.03(-0.52%)
Mar 27, 2020
5.940
5.940
5.510
5.790
13,200
+0.17(+3.02%)
Mar 26, 2020
5.650
5.890
5.620
5.620
33,295
-0.10(-1.75%)
Mar 25, 2020
5.660
5.940
5.480
5.720
35,293
+0.06(+1.06%)
Mar 24, 2020
5.430
5.670
5.300
5.660
48,265
+0.40(+7.60%)
Mar 23, 2020
5.340
5.340
4.925
5.260
31,104
-0.12(-2.23%)
Mar 20, 2020
5.920
5.920
5.050
5.380
38,000
-0.22(-3.93%)
Mar 19, 2020
4.890
5.650
4.820
5.600
136,822
+0.71(+14.52%)
Mar 18, 2020
5.000
5.220
4.650
4.890
85,528
-0.43(-8.08%)
Mar 17, 2020
5.500
5.630
4.970
5.320
71,438
+0.32(+6.40%)
Mar 16, 2020
5.420
5.600
4.930
5.000
158,536
-0.84(-14.38%)
Mar 13, 2020
5.700
5.870
5.330
5.840
77,600
+0.24(+4.29%)
Mar 12, 2020
6.240
6.240
5.380
5.600
164,740
-1.03(-15.54%)
Mar 11, 2020
6.510
7.274
6.150
6.630
105,782
-0.12(-1.85%)
Mar 10, 2020
6.810
6.880
6.330
6.755
53,872
-0.05(-0.81%)
Mar 09, 2020
7.220
7.220
6.620
6.810
42,521
-0.69(-9.20%)
Mar 06, 2020
7.010
7.930
7.010
7.500
89,900
-0.07(-0.92%)
Mar 05, 2020
7.010
7.570
7.000
7.570
88,263
+0.40(+5.58%)
Mar 04, 2020
6.900
7.170
6.695
7.170
53,547
+0.20(+2.87%)
Mar 03, 2020
6.990
7.300
6.260
6.970
41,967
+0.03(+0.43%)
Mar 02, 2020
6.940
6.980
6.710
6.940
65,112
+0.09(+1.26%)
Feb 28, 2020
6.767
6.930
6.690
6.854
49,600
+0.02(+0.27%)
Feb 27, 2020
6.520
6.950
6.325
6.835
144,671
+0.18(+2.78%)
Feb 26, 2020
6.940
6.950
6.495
6.650
71,002
-0.33(-4.73%)
Feb 25, 2020
7.190
7.200
6.820
6.980
67,665
-0.12(-1.69%)
Feb 24, 2020
7.290
7.540
6.970
7.100
69,846
-0.54(-7.07%)
Feb 21, 2020
8.110
8.110
7.500
7.640
63,000
-0.46(-5.68%)
Feb 20, 2020
8.120
8.120
7.610
8.100
129,783
+0.08(+1.06%)
Feb 19, 2020
7.980
8.200
7.640
8.015
71,944
+0.07(+0.82%)
Feb 18, 2020
7.800
8.030
7.550
7.950
74,649
+0.13(+1.66%)
Feb 14, 2020
7.360
7.940
7.360
7.820
71,800
+0.27(+3.58%)
Feb 13, 2020
7.440
7.600
7.140
7.550
126,795
+0.36(+5.01%)
Feb 12, 2020
7.200
7.315
6.985
7.190
69,796
+0.02(+0.28%)
Feb 11, 2020
7.260
7.480
6.968
7.170
235,694
+0.52(+7.82%)
Feb 10, 2020
6.620
6.700
6.500
6.650
19,045
+0.04(+0.61%)
Feb 07, 2020
6.490
6.610
6.450
6.610
13,000
+0.01(+0.15%)
Feb 06, 2020
6.670
6.690
6.536
6.600
7,087
-0.09(-1.35%)
Feb 05, 2020
6.653
6.695
6.520
6.690
11,034
+0.10(+1.52%)
Feb 04, 2020
6.520
6.660
6.510
6.590
29,317
+0.06(+0.92%)
Feb 03, 2020
6.590
6.700
6.510
6.530
27,948
-0.13(-1.95%)
Jan 31, 2020
6.680
6.740
6.460
6.660
27,900
+0.28(+4.39%)
Jan 30, 2020
6.230
6.490
6.180
6.380
32,142
+0.15(+2.41%)
Jan 29, 2020
6.250
6.280
6.110
6.230
58,265
-0.02(-0.32%)
Jan 28, 2020
6.130
6.250
6.100
6.250
21,238
+0.14(+2.29%)
Jan 27, 2020
6.010
6.210
5.760
6.110
48,748
-0.01(-0.16%)
Jan 24, 2020
6.440
6.440
6.100
6.120
17,700
-0.09(-1.45%)
Jan 23, 2020
6.050
6.447
6.050
6.210
75,144
+0.06(+0.98%)
Jan 22, 2020
6.363
6.363
6.100
6.150
39,222
-0.06(-0.97%)
Jan 21, 2020
6.010
6.390
6.010
6.210
68,855
+0.03(+0.49%)
Jan 17, 2020
6.430
6.510
6.070
6.180
64,300
-0.25(-3.89%)
Jan 16, 2020
6.630
6.730
6.400
6.430
54,021
-0.22(-3.31%)
Jan 15, 2020
6.920
6.920
6.600
6.650
58,393
-0.27(-3.90%)
Jan 14, 2020
6.890
7.080
6.570
6.920
58,439
+0.04(+0.58%)
Jan 13, 2020
7.250
8.400
6.873
6.880
241,279
-0.10(-1.47%)
Jan 10, 2020
6.816
7.130
6.610
6.982
56,300
+0.50(+7.74%)
Jan 09, 2020
6.400
6.590
6.400
6.481
61,958
+0.10(+1.58%)
Jan 08, 2020
6.130
6.440
6.100
6.380
42,766
-0.01(-0.16%)
Jan 07, 2020
6.300
6.460
6.256
6.390
67,405
-0.08(-1.24%)
Jan 06, 2020
6.550
6.660
6.382
6.470
30,447
-0.09(-1.37%)
Jan 03, 2020
6.530
6.630
6.500
6.560
27,900
+0.08(+1.23%)
Jan 02, 2020
6.620
6.787
6.390
6.480
34,357
-0.01(-0.15%)
Dec 31, 2019
6.290
6.685
6.263
6.490
86,100
+0.24(+3.84%)
Dec 30, 2019
6.250
6.290
6.210
6.250
45,767
+0.03(+0.40%)
Dec 27, 2019
6.250
6.310
6.100
6.225
44,500
+0.10(+1.72%)
Dec 26, 2019
6.270
6.330
6.072
6.120
26,273
-0.01(-0.16%)
Dec 24, 2019
5.960
6.150
5.920
6.130
27,300
+0.22(+3.72%)
Dec 23, 2019
5.910
6.120
5.800
5.910
50,230
+0.00(+0.00%)
Dec 20, 2019
5.990
6.120
5.770
5.910
73,300
-0.13(-2.15%)
Dec 19, 2019
5.930
6.134
5.840
6.040
32,892
+0.09(+1.60%)
Dec 18, 2019
5.900
6.207
5.880
5.945
34,877
-0.13(-2.22%)
Dec 17, 2019
6.150
6.241
5.920
6.080
26,993
+0.01(+0.16%)
Dec 16, 2019
6.100
6.290
6.010
6.070
33,060
-0.03(-0.49%)
Dec 13, 2019
6.200
6.280
6.000
6.100
16,000
-0.12(-1.85%)
Dec 12, 2019
6.100
6.240
6.050
6.215
18,510
+0.12(+1.89%)
Dec 11, 2019
6.130
6.262
6.050
6.100
22,935
-0.10(-1.67%)
Dec 10, 2019
6.220
6.300
6.091
6.204
29,629
-0.03(-0.42%)
Dec 09, 2019
6.430
6.450
6.140
6.230
16,382
-0.11(-1.74%)
Dec 06, 2019
6.390
6.395
6.220
6.340
33,200
+0.07(+1.05%)
Dec 05, 2019
6.010
6.339
6.010
6.274
43,112
+0.23(+3.87%)
Dec 04, 2019
6.130
6.490
6.040
6.040
16,098
+0.03(+0.50%)
Dec 03, 2019
6.460
6.460
6.000
6.010
17,875
-0.23(-3.69%)
Dec 02, 2019
6.420
6.680
6.070
6.240
30,486
-0.02(-0.33%)
Nov 29, 2019
5.810
6.280
5.800
6.261
39,100
+0.41(+7.03%)
Nov 27, 2019
5.970
6.050
5.850
5.850
14,900
-0.06(-1.02%)
Nov 26, 2019
5.850
6.130
5.769
5.910
9,185
+0.10(+1.72%)
Nov 25, 2019
5.750
6.206
5.573
5.810
21,303
-0.01(-0.17%)
Nov 22, 2019
5.860
5.870
5.620
5.820
12,900
+0.01(+0.17%)
Nov 21, 2019
5.430
5.960
5.340
5.810
34,464
+0.45(+8.40%)
Nov 20, 2019
5.270
5.370
5.220
5.360
4,328
+0.13(+2.49%)
Nov 19, 2019
5.100
5.316
5.096
5.230
11,507
+0.04(+0.77%)
Nov 18, 2019
5.246
5.275
5.025
5.190
24,701
-0.11(-2.00%)
Nov 15, 2019
5.187
5.390
5.170
5.296
7,000
+0.07(+1.26%)
Nov 14, 2019
5.260
5.350
5.070
5.230
14,497
-0.01(-0.19%)
Nov 13, 2019
5.290
5.460
5.240
5.240
10,317
+0.00(+0.00%)
Nov 12, 2019
5.590
5.600
5.210
5.240
34,395
-0.11(-2.03%)
Nov 11, 2019
5.440
5.767
5.080
5.348
20,735
+0.23(+4.46%)
Nov 08, 2019
4.930
5.250
4.900
5.120
23,300
+0.07(+1.39%)
Nov 07, 2019
4.910
5.400
4.720
5.050
67,972
+0.36(+7.68%)
Nov 06, 2019
5.530
5.920
4.690
4.690
47,730
-0.75(-13.79%)
Nov 05, 2019
5.300
5.575
5.300
5.440
13,348
+0.13(+2.45%)
Nov 04, 2019
5.470
5.600
5.300
5.310
53,799
-0.08(-1.50%)
Nov 01, 2019
5.400
5.490
5.260
5.391
10,500
+0.05(+0.96%)
Oct 31, 2019
5.290
5.500
5.088
5.340
14,943
+0.19(+3.74%)
Oct 30, 2019
5.290
5.302
5.050
5.147
29,517
-0.06(-1.22%)
Oct 29, 2019
5.290
5.310
5.050
5.211
25,043
+0.08(+1.57%)
Oct 28, 2019
4.950
5.320
4.900
5.130
45,162
+0.21(+4.35%)
Oct 25, 2019
4.650
4.990
4.600
4.916
41,100
+0.24(+5.05%)
Oct 24, 2019
4.690
4.695
4.610
4.680
11,269
+0.11(+2.41%)
Oct 23, 2019
4.500
4.730
4.500
4.570
4,308
-0.04(-0.87%)
Oct 22, 2019
4.650
4.820
4.380
4.610
39,994
+0.05(+1.10%)
Oct 21, 2019
4.610
4.820
4.480
4.560
5,261
+0.00(+0.00%)
Oct 18, 2019
4.400
4.620
4.400
4.560
7,100
+0.19(+4.35%)
Oct 17, 2019
4.630
4.852
4.370
4.370
35,054
-0.24(-5.21%)
Oct 16, 2019
4.500
4.750
4.480
4.610
18,547
+0.21(+4.77%)
Oct 15, 2019
4.430
4.540
4.360
4.400
29,028
-0.01(-0.23%)
Oct 14, 2019
4.320
4.607
4.300
4.410
14,032
+0.09(+2.08%)
Oct 11, 2019
4.360
4.489
4.200
4.320
18,300
+0.03(+0.70%)
Oct 10, 2019
4.270
4.750
4.250
4.290
25,158
+0.03(+0.70%)
Oct 09, 2019
4.470
4.500
4.260
4.260
13,766
+0.01(+0.24%)
Oct 08, 2019
4.570
4.920
4.250
4.250
165,609
-0.49(-10.34%)
Oct 07, 2019
4.810
4.870
4.710
4.740
3,492
+0.09(+1.94%)
Oct 04, 2019
4.680
4.860
4.579
4.650
11,900
+0.20(+4.49%)
Oct 03, 2019
4.380
4.630
4.370
4.450
17,930
+0.08(+1.83%)
Oct 02, 2019
4.370
4.480
4.200
4.370
72,271
-0.08(-1.80%)
Oct 01, 2019
4.830
4.850
4.450
4.450
84,586
-0.36(-7.48%)
Sep 30, 2019
4.830
4.970
4.800
4.810
13,176
+0.01(+0.21%)
Sep 27, 2019
4.800
4.885
4.790
4.800
14,000
-0.01(-0.18%)
Sep 26, 2019
4.920
4.970
4.800
4.809
28,973
-0.11(-2.26%)
Sep 25, 2019
4.770
4.940
4.700
4.920
12,389
+0.09(+1.86%)
Sep 24, 2019
4.850
5.000
4.830
4.830
21,641
-0.06(-1.23%)
Sep 23, 2019
4.940
4.950
4.800
4.890
19,216
+0.00(+0.00%)
Sep 20, 2019
4.847
4.925
4.847
4.890
17,500
-0.01(-0.20%)
Sep 19, 2019
4.867
4.900
4.821
4.900
8,416
+0.10(+2.08%)
Sep 18, 2019
4.870
4.870
4.750
4.800
15,750
-0.14(-2.83%)
Sep 17, 2019
5.000
5.000
4.830
4.940
23,165
-0.01(-0.20%)
Sep 16, 2019
4.910
4.980
4.820
4.950
9,525
+0.08(+1.64%)
Sep 13, 2019
4.810
4.980
4.750
4.870
34,700
+0.07(+1.46%)
Sep 12, 2019
4.852
4.852
4.800
4.800
5,403
+0.03(+0.63%)
Sep 11, 2019
4.600
5.010
4.600
4.770
45,757
+0.06(+1.27%)
Sep 10, 2019
4.650
4.825
4.500
4.710
22,192
+0.05(+1.07%)
Sep 09, 2019
4.620
4.660
4.490
4.660
11,553
-0.08(-1.69%)
Sep 06, 2019
4.640
4.740
4.433
4.740
16,400
-0.01(-0.21%)
Sep 05, 2019
4.530
4.750
4.270
4.750
31,911
+0.24(+5.32%)
Sep 04, 2019
4.540
4.590
4.350
4.510
6,001
+0.10(+2.27%)
Sep 03, 2019
4.260
4.500
4.240
4.410
10,802
+0.11(+2.56%)
Aug 30, 2019
4.350
4.463
4.300
4.300
1,200
-0.02(-0.46%)
Aug 29, 2019
4.300
4.350
4.300
4.320
1,756
+0.12(+2.86%)
Aug 28, 2019
4.250
4.250
4.110
4.200
5,473
-0.05(-1.18%)
Aug 27, 2019
4.198
4.300
4.198
4.250
8,572
+0.14(+3.41%)
Aug 26, 2019
4.140
4.170
4.050
4.110
5,586
+0.04(+0.98%)
Aug 23, 2019
4.394
4.394
3.910
4.070
25,600
-0.34(-7.71%)
Aug 22, 2019
4.470
4.510
4.410
4.410
5,972
-0.03(-0.68%)
Aug 21, 2019
4.578
4.578
4.360
4.440
7,072
-0.04(-0.89%)
Aug 20, 2019
4.500
4.559
4.360
4.480
11,151
-0.07(-1.54%)
Aug 19, 2019
4.450
4.553
4.372
4.550
18,026
+0.20(+4.60%)
Aug 16, 2019
4.360
4.490
4.305
4.350
6,400
+0.02(+0.46%)
Aug 15, 2019
4.310
4.455
4.310
4.330
1,384
+0.03(+0.70%)
Aug 14, 2019
4.480
4.670
4.300
4.300
14,111
-0.20(-4.44%)
Aug 13, 2019
4.500
4.553
4.330
4.500
27,607
-0.04(-0.88%)
Aug 12, 2019
4.878
4.878
4.375
4.540
26,293
-0.16(-3.40%)
Aug 09, 2019
4.800
4.820
4.510
4.700
30,500
-0.07(-1.47%)
Aug 08, 2019
4.420
4.930
4.420
4.770
17,622
+0.35(+7.92%)
Aug 07, 2019
4.350
4.620
4.330
4.420
4,935
+0.01(+0.23%)
Aug 06, 2019
4.340
4.650
4.340
4.410
25,450
+0.08(+1.85%)
Aug 05, 2019
4.500
4.563
4.330
4.330
9,403
-0.34(-7.28%)
Aug 02, 2019
4.730
4.800
4.570
4.670
14,700
-0.04(-0.85%)
Aug 01, 2019
4.650
4.940
4.500
4.710
55,051
+0.03(+0.64%)
Jul 31, 2019
4.558
4.905
4.420
4.680
103,445
+0.25(+5.64%)
Jul 30, 2019
4.210
4.500
4.050
4.430
51,342
+0.28(+6.75%)
Jul 29, 2019
4.080
4.340
4.080
4.150
8,767
+0.11(+2.72%)
Jul 26, 2019
4.000
4.110
3.930
4.040
11,900
-0.05(-1.22%)
Jul 25, 2019
3.869
4.120
3.869
4.090
29,160
+0.11(+2.89%)
Jul 24, 2019
3.790
4.020
3.790
3.975
19,581
+0.00(+0.01%)
Jul 23, 2019
4.050
4.235
3.880
3.975
23,083
-0.07(-1.62%)
Jul 22, 2019
3.810
4.140
3.750
4.040
244,931
+0.19(+4.94%)
Jul 19, 2019
3.870
4.080
3.830
3.850
23,200
+0.00(+0.00%)
Jul 18, 2019
3.850
3.950
3.800
3.850
53,807
-0.07(-1.79%)
Jul 17, 2019
3.970
4.050
3.880
3.920
44,679
-0.08(-2.00%)
Jul 16, 2019
4.010
4.140
3.950
4.000
97,980
-0.10(-2.44%)
Jul 15, 2019
4.250
4.270
4.040
4.100
47,923
-0.15(-3.53%)
Jul 12, 2019
4.190
4.360
4.022
4.250
138,100
+0.11(+2.66%)
Jul 11, 2019
4.150
4.350
4.000
4.140
55,353
+0.06(+1.47%)
Jul 10, 2019
4.000
4.130
3.970
4.080
68,804
+0.05(+1.24%)
Jul 09, 2019
4.030
4.090
3.970
4.030
114,064
+0.03(+0.75%)
Jul 08, 2019
4.000
4.071
3.930
4.000
42,056
-0.09(-2.20%)
Jul 05, 2019
3.930
4.170
3.930
4.090
58,300
+0.12(+3.02%)
Jul 03, 2019
3.960
4.000
3.920
3.970
31,600
+0.01(+0.25%)
Jul 02, 2019
3.810
4.030
3.810
3.960
88,613
+0.06(+1.54%)
Jul 01, 2019
4.200
4.400
3.750
3.900
148,216
-0.10(-2.50%)
Jun 28, 2019
3.810
4.490
3.590
4.000
1,784,800
+0.17(+4.44%)
Jun 27, 2019
3.910
4.146
3.830
3.830
104,153
+0.11(+2.96%)
Jun 26, 2019
3.920
3.920
3.670
3.720
66,460
-0.16(-4.12%)
Jun 25, 2019
3.950
3.990
3.820
3.880
34,257
-0.03(-0.77%)
Jun 24, 2019
4.080
4.090
3.870
3.910
39,046
-0.09(-2.25%)
Jun 21, 2019
3.940
4.025
3.790
4.000
114,200
+0.02(+0.50%)
Jun 20, 2019
4.130
4.130
3.820
3.980
43,584
+0.06(+1.53%)
Jun 19, 2019
4.280
4.280
3.840
3.920
81,790
-0.34(-7.98%)
Jun 18, 2019
4.089
4.530
4.045
4.260
170,208
+0.26(+6.50%)
Jun 17, 2019
4.060
4.080
3.720
4.000
225,268
+0.00(+0.00%)
Jun 14, 2019
3.740
4.203
3.710
4.000
166,900
+0.30(+8.11%)
Jun 13, 2019
3.320
3.820
3.320
3.700
117,676
+0.40(+12.12%)
Jun 12, 2019
3.530
3.546
3.255
3.300
146,399
-0.23(-6.52%)
Jun 11, 2019
3.650
3.650
3.470
3.530
35,529
-0.15(-4.08%)
Jun 10, 2019
3.590
3.990
3.570
3.680
47,802
+0.12(+3.37%)
Jun 07, 2019
3.660
3.660
3.480
3.560
67,200
-0.08(-2.20%)
Jun 06, 2019
3.800
3.800
3.600
3.640
48,693
-0.12(-3.19%)
Jun 05, 2019
3.770
3.850
3.745
3.760
31,875
-0.03(-0.79%)
Jun 04, 2019
3.860
3.970
3.710
3.790
43,885
-0.02(-0.52%)
Jun 03, 2019
3.760
3.950
3.700
3.810
60,189
+0.06(+1.60%)
May 31, 2019
3.700
3.810
3.670
3.750
44,100
+0.02(+0.54%)
May 30, 2019
3.860
3.950
3.690
3.730
68,594
-0.16(-4.11%)
May 29, 2019
3.940
4.135
3.860
3.890
38,932
-0.06(-1.52%)
May 28, 2019
3.880
4.000
3.850
3.950
51,855
+0.04(+1.02%)
May 24, 2019
3.980
4.000
3.850
3.910
69,100
-0.01(-0.26%)
May 23, 2019
4.120
4.120
3.850
3.920
66,426
-0.19(-4.62%)
May 22, 2019
4.060
4.130
3.960
4.110
81,596
+0.04(+0.98%)
May 21, 2019
4.010
4.340
3.970
4.070
112,198
+0.11(+2.78%)
May 20, 2019
4.010
4.030
3.940
3.960
33,093
-0.09(-2.22%)
May 17, 2019
4.210
4.210
4.010
4.050
49,000
-0.22(-5.15%)
May 16, 2019
4.260
4.270
4.120
4.270
45,088
-0.03(-0.70%)
May 15, 2019
4.300
4.450
4.120
4.300
137,019
+0.07(+1.65%)
May 14, 2019
4.040
4.240
4.010
4.230
167,521
+0.26(+6.55%)
May 13, 2019
4.050
4.140
3.910
3.970
106,946
-0.20(-4.80%)
May 10, 2019
4.200
4.359
4.090
4.170
101,800
-0.11(-2.57%)
May 09, 2019
4.220
4.350
4.150
4.280
51,285
+0.02(+0.47%)
May 08, 2019
4.300
4.460
4.150
4.260
83,158
-0.12(-2.74%)
May 07, 2019
4.410
4.480
4.160
4.380
92,526
-0.04(-0.90%)
May 06, 2019
4.350
4.560
4.350
4.420
45,673
+0.04(+0.91%)
May 03, 2019
4.480
4.530
4.360
4.380
32,500
-0.03(-0.68%)
May 02, 2019
4.470
4.600
4.350
4.410
49,669
-0.08(-1.78%)
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.