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
Evogene Ltd Ord
(NQ:
EVGN
)
0.6589
+0.0087 (+1.34%)
Streaming Delayed Price
Updated: 3:57 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 29, 2022
1.080
1.099
1.050
1.060
202,310
-0.01(-0.93%)
Apr 28, 2022
1.070
1.100
1.050
1.070
303,548
+0.01(+0.94%)
Apr 27, 2022
1.050
1.080
1.050
1.060
265,907
+0.00(+0.00%)
Apr 26, 2022
1.100
1.100
1.050
1.060
213,234
-0.04(-3.64%)
Apr 25, 2022
1.100
1.120
1.070
1.100
159,317
-0.05(-4.35%)
Apr 22, 2022
1.130
1.150
1.080
1.150
157,936
+0.03(+2.68%)
Apr 21, 2022
1.190
1.220
1.120
1.120
182,814
-0.07(-5.88%)
Apr 20, 2022
1.210
1.230
1.150
1.190
139,546
+0.01(+0.85%)
Apr 19, 2022
1.170
1.215
1.170
1.180
86,499
+0.00(+0.00%)
Apr 18, 2022
1.210
1.210
1.170
1.180
124,355
-0.01(-0.84%)
Apr 14, 2022
1.170
1.290
1.150
1.190
331,475
+0.01(+0.85%)
Apr 13, 2022
1.180
1.200
1.130
1.180
344,786
+0.04(+3.51%)
Apr 12, 2022
1.180
1.205
1.140
1.140
118,925
-0.04(-3.39%)
Apr 11, 2022
1.160
1.189
1.150
1.180
172,758
+0.04(+3.51%)
Apr 08, 2022
1.240
1.240
1.100
1.140
429,695
-0.09(-7.32%)
Apr 07, 2022
1.280
1.290
1.220
1.230
122,930
-0.06(-4.65%)
Apr 06, 2022
1.300
1.310
1.260
1.290
65,402
-0.01(-0.77%)
Apr 05, 2022
1.310
1.337
1.300
1.300
80,523
-0.03(-2.26%)
Apr 04, 2022
1.300
1.370
1.290
1.330
96,044
+0.03(+2.31%)
Apr 01, 2022
1.310
1.340
1.300
1.300
70,966
+0.00(+0.00%)
Mar 31, 2022
1.340
1.345
1.300
1.300
85,379
-0.06(-4.41%)
Mar 30, 2022
1.380
1.390
1.320
1.360
156,397
-0.01(-0.73%)
Mar 29, 2022
1.360
1.370
1.290
1.370
500,833
+0.05(+3.79%)
Mar 28, 2022
1.420
1.440
1.300
1.320
319,241
-0.09(-6.38%)
Mar 25, 2022
1.410
1.450
1.370
1.410
229,201
+0.03(+2.17%)
Mar 24, 2022
1.360
1.400
1.320
1.380
211,130
+0.04(+2.99%)
Mar 23, 2022
1.350
1.400
1.310
1.340
180,365
-0.01(-0.74%)
Mar 22, 2022
1.320
1.350
1.280
1.350
172,587
+0.07(+5.47%)
Mar 21, 2022
1.230
1.320
1.230
1.280
289,099
+0.04(+3.23%)
Mar 18, 2022
1.240
1.320
1.220
1.240
475,939
-0.01(-0.80%)
Mar 17, 2022
1.220
1.300
1.210
1.250
215,077
+0.05(+4.17%)
Mar 16, 2022
1.170
1.230
1.150
1.200
226,534
+0.03(+2.56%)
Mar 15, 2022
1.160
1.180
1.110
1.170
269,755
-0.01(-0.85%)
Mar 14, 2022
1.210
1.280
1.130
1.180
1,051,042
-0.05(-4.07%)
Mar 11, 2022
1.370
1.410
1.220
1.230
648,539
-0.16(-11.51%)
Mar 10, 2022
1.270
1.620
1.235
1.390
2,909,046
+0.10(+7.75%)
Mar 09, 2022
1.240
1.330
1.240
1.290
191,037
+0.08(+6.61%)
Mar 08, 2022
1.210
1.280
1.160
1.210
293,668
+0.00(+0.00%)
Mar 07, 2022
1.180
1.240
1.150
1.210
199,893
+0.03(+2.54%)
Mar 04, 2022
1.200
1.200
1.125
1.180
89,296
+0.00(+0.00%)
Mar 03, 2022
1.300
1.310
1.170
1.180
124,058
-0.13(-9.92%)
Mar 02, 2022
1.340
1.340
1.290
1.310
162,790
+0.01(+0.77%)
Mar 01, 2022
1.270
1.330
1.240
1.300
344,089
+0.00(+0.00%)
Feb 28, 2022
1.120
1.370
1.105
1.300
1,314,501
+0.18(+16.07%)
Feb 25, 2022
1.130
1.130
1.080
1.120
397,234
+0.00(+0.00%)
Feb 24, 2022
1.010
1.140
1.010
1.120
489,780
+0.03(+2.75%)
Feb 23, 2022
1.150
1.170
1.020
1.090
467,988
-0.05(-4.39%)
Feb 22, 2022
1.170
1.189
1.100
1.140
270,876
-0.06(-5.00%)
Feb 18, 2022
1.200
0
-0.03(-2.44%)
Feb 17, 2022
1.280
1.280
1.200
1.230
122,760
-0.06(-4.65%)
Feb 16, 2022
1.290
1.290
1.210
1.290
88,253
+0.02(+1.57%)
Feb 15, 2022
1.250
1.290
1.240
1.270
82,368
+0.04(+3.25%)
Feb 14, 2022
1.270
1.280
1.180
1.230
230,075
-0.08(-6.11%)
Feb 11, 2022
1.320
1.380
1.270
1.310
300,103
-0.01(-0.76%)
Feb 10, 2022
1.400
1.420
1.300
1.320
614,524
-0.15(-10.20%)
Feb 09, 2022
1.370
1.490
1.360
1.470
896,923
+0.12(+8.89%)
Feb 08, 2022
1.370
1.400
1.310
1.350
327,987
-0.01(-0.74%)
Feb 07, 2022
1.340
1.400
1.320
1.360
345,181
+0.04(+3.03%)
Feb 04, 2022
1.320
1.340
1.260
1.320
72,036
+0.02(+1.54%)
Feb 03, 2022
1.300
1.300
121,958
-0.05(-3.70%)
Feb 02, 2022
1.400
1.420
1.310
1.350
445,572
-0.04(-2.88%)
Feb 01, 2022
1.400
1.405
1.370
1.390
314,803
+0.00(+0.00%)
Jan 31, 2022
1.310
1.390
296,842
+0.10(+7.75%)
Jan 28, 2022
1.250
1.300
1.190
1.290
191,145
+0.00(+0.00%)
Jan 27, 2022
1.280
1.320
1.210
1.290
253,209
+0.00(+0.00%)
Jan 26, 2022
1.340
1.370
1.260
1.290
236,030
+0.00(+0.00%)
Jan 25, 2022
1.280
1.380
1.230
1.290
364,081
-0.02(-1.53%)
Jan 24, 2022
1.250
1.380
1.150
1.310
707,679
-0.04(-2.96%)
Jan 21, 2022
1.380
1.410
1.350
1.350
167,396
-0.04(-2.88%)
Jan 20, 2022
1.380
1.500
1.370
1.390
262,010
+0.00(+0.00%)
Jan 19, 2022
1.440
1.465
1.360
1.390
494,398
-0.10(-6.71%)
Jan 18, 2022
1.500
1.580
1.472
1.490
398,157
-0.08(-5.10%)
Jan 14, 2022
1.570
0
+0.05(+3.29%)
Jan 13, 2022
1.640
1.640
1.510
1.520
362,568
-0.12(-7.32%)
Jan 12, 2022
1.650
1.690
1.611
1.640
182,145
-0.03(-1.80%)
Jan 11, 2022
1.600
1.700
1.600
1.670
376,186
+0.10(+6.37%)
Jan 10, 2022
1.560
1.600
1.500
1.570
408,701
-0.04(-2.48%)
Jan 07, 2022
1.630
1.670
1.580
1.610
120,155
-0.01(-0.62%)
Jan 06, 2022
1.700
1.710
1.580
1.620
303,998
-0.06(-3.57%)
Jan 05, 2022
1.810
1.810
1.650
1.680
212,023
-0.12(-6.67%)
Jan 04, 2022
1.840
1.900
1.760
1.800
239,873
-0.03(-1.64%)
Jan 03, 2022
1.680
1.840
1.680
1.830
329,459
+0.19(+11.59%)
Dec 31, 2021
1.660
1.750
1.610
1.640
531,254
-0.02(-1.20%)
Dec 30, 2021
1.680
1.760
1.660
1.660
382,114
+0.01(+0.61%)
Dec 29, 2021
1.600
1.740
1.600
1.650
503,983
+0.02(+1.23%)
Dec 28, 2021
1.700
1.735
1.600
1.630
763,434
-0.05(-2.98%)
Dec 27, 2021
1.720
1.760
1.610
1.680
504,119
-0.03(-1.75%)
Dec 23, 2021
1.730
1.780
1.660
1.710
588,269
-0.04(-2.29%)
Dec 22, 2021
1.760
1.800
1.730
1.750
269,846
-0.03(-1.69%)
Dec 21, 2021
1.800
1.840
1.774
1.780
422,591
+0.02(+1.14%)
Dec 20, 2021
1.830
1.860
1.760
1.760
202,418
-0.17(-8.81%)
Dec 17, 2021
1.800
1.980
1.752
1.930
150,672
+0.11(+6.04%)
Dec 16, 2021
1.830
1.930
1.820
1.820
211,591
+0.00(+0.00%)
Dec 15, 2021
1.770
1.880
1.710
1.820
323,769
+0.04(+2.25%)
Dec 14, 2021
1.810
1.880
1.770
1.780
218,222
-0.07(-3.78%)
Dec 13, 2021
1.980
1.980
1.810
1.850
362,608
-0.13(-6.57%)
Dec 10, 2021
2.050
2.130
1.980
1.980
182,357
-0.10(-4.81%)
Dec 09, 2021
2.010
2.130
2.000
2.080
345,826
+0.04(+1.96%)
Dec 08, 2021
2.050
2.100
1.990
2.040
219,391
+0.05(+2.51%)
Dec 07, 2021
1.880
2.060
1.870
1.990
271,844
+0.14(+7.57%)
Dec 06, 2021
1.780
1.870
1.730
1.850
236,491
+0.03(+1.65%)
Dec 03, 2021
1.940
1.975
1.755
1.820
398,951
-0.10(-5.21%)
Dec 02, 2021
1.910
1.960
1.870
1.920
221,125
+0.00(+0.00%)
Dec 01, 2021
2.080
2.080
1.920
1.920
273,154
-0.07(-3.52%)
Nov 30, 2021
2.070
2.120
2.040
1.990
280,736
-0.06(-2.93%)
Nov 29, 2021
2.020
2.140
2.020
2.050
473,567
+0.02(+0.99%)
Nov 26, 2021
1.910
2.060
1.910
2.030
152,220
+0.01(+0.50%)
Nov 24, 2021
1.980
2.120
1.903
2.020
349,935
+0.03(+1.51%)
Nov 23, 2021
2.000
2.050
1.990
1.990
535,240
-0.02(-1.00%)
Nov 22, 2021
2.080
2.090
1.970
2.010
444,296
-0.12(-5.63%)
Nov 19, 2021
2.160
2.210
2.070
2.130
381,843
+0.03(+1.43%)
Nov 18, 2021
2.330
2.090
2.070
2.100
755,010
-0.20(-8.70%)
Nov 17, 2021
2.350
2.510
2.220
2.300
550,907
-0.02(-0.86%)
Nov 16, 2021
2.450
2.460
2.310
2.320
410,411
-0.13(-5.31%)
Nov 15, 2021
2.610
2.610
2.380
2.450
469,963
-0.12(-4.67%)
Nov 12, 2021
2.540
2.570
2.450
2.570
267,507
+0.02(+0.78%)
Nov 11, 2021
2.570
2.620
2.540
2.550
202,826
+0.00(+0.00%)
Nov 10, 2021
2.680
2.550
267,262
-0.05(-1.92%)
Nov 09, 2021
2.680
2.730
2.600
2.600
204,118
-0.11(-4.06%)
Nov 08, 2021
2.720
2.740
2.650
2.710
226,996
-0.02(-0.73%)
Nov 05, 2021
2.760
2.830
2.710
2.730
209,282
-0.01(-0.36%)
Nov 04, 2021
2.800
2.820
2.740
2.740
178,791
-0.09(-3.18%)
Nov 03, 2021
2.880
2.880
2.770
2.830
386,179
+0.06(+2.17%)
Nov 02, 2021
2.790
2.810
2.719
2.770
202,538
-0.04(-1.42%)
Nov 01, 2021
2.600
2.870
2.643
2.810
512,255
+0.20(+7.66%)
Oct 29, 2021
2.580
2.630
2.530
2.610
166,169
-0.01(-0.38%)
Oct 28, 2021
2.570
2.680
2.570
2.620
160,952
+0.07(+2.75%)
Oct 27, 2021
2.650
2.670
2.540
2.550
208,236
-0.07(-2.67%)
Oct 26, 2021
2.670
2.620
277,628
-0.04(-1.50%)
Oct 25, 2021
2.690
2.730
2.610
2.660
195,106
-0.03(-1.12%)
Oct 22, 2021
2.740
2.780
2.610
2.690
285,966
-0.03(-1.10%)
Oct 21, 2021
2.760
2.880
2.700
2.720
329,520
-0.04(-1.45%)
Oct 20, 2021
2.880
2.900
2.690
2.760
358,585
-0.07(-2.47%)
Oct 19, 2021
2.670
2.930
2.610
2.830
695,166
+0.26(+10.12%)
Oct 18, 2021
2.650
2.710
2.520
2.570
267,558
-0.11(-4.10%)
Oct 15, 2021
2.650
2.760
2.610
2.680
189,389
+0.06(+2.29%)
Oct 14, 2021
2.630
2.660
2.590
2.620
127,821
+0.03(+1.16%)
Oct 13, 2021
2.620
2.650
2.580
2.590
133,706
+0.01(+0.39%)
Oct 12, 2021
2.630
2.700
2.550
2.580
190,852
+0.02(+0.78%)
Oct 11, 2021
2.560
2.615
2.520
2.560
155,272
+0.01(+0.39%)
Oct 08, 2021
2.610
2.630
2.450
2.550
248,468
+0.01(+0.39%)
Oct 07, 2021
2.580
2.610
2.510
2.540
223,665
+0.05(+2.01%)
Oct 06, 2021
2.500
2.570
2.480
2.490
239,276
-0.09(-3.49%)
Oct 05, 2021
2.500
2.620
2.500
2.580
205,225
+0.08(+3.20%)
Oct 04, 2021
2.590
2.610
2.450
2.500
312,574
-0.11(-4.21%)
Oct 01, 2021
2.660
2.660
2.520
2.610
149,484
-0.03(-1.14%)
Sep 30, 2021
2.650
2.730
2.605
2.640
219,228
+0.01(+0.38%)
Sep 29, 2021
2.800
2.750
2.510
2.630
698,607
-0.12(-4.36%)
Sep 28, 2021
2.770
2.820
2.700
2.750
281,788
-0.10(-3.51%)
Sep 27, 2021
2.770
2.881
2.760
2.850
201,838
+0.03(+1.06%)
Sep 24, 2021
2.860
2.900
2.780
2.820
248,469
-0.10(-3.42%)
Sep 23, 2021
2.960
2.990
2.820
2.920
173,348
+0.00(+0.00%)
Sep 22, 2021
2.890
2.950
2.850
2.920
197,577
+0.07(+2.46%)
Sep 21, 2021
2.800
2.898
2.790
2.850
182,201
+0.00(+0.00%)
Sep 20, 2021
2.920
2.950
2.730
2.850
494,685
-0.19(-6.25%)
Sep 17, 2021
2.900
3.070
2.860
3.040
305,052
+0.17(+5.92%)
Sep 16, 2021
2.850
2.900
2.810
2.870
222,481
+0.13(+4.74%)
Sep 15, 2021
2.770
2.850
2.730
2.740
191,656
-0.03(-1.08%)
Sep 14, 2021
2.950
2.950
2.750
2.770
302,776
-0.16(-5.46%)
Sep 13, 2021
3.130
3.130
2.850
2.930
453,021
-0.18(-5.79%)
Sep 10, 2021
3.150
3.189
3.080
3.110
199,830
-0.01(-0.32%)
Sep 09, 2021
3.070
3.170
3.070
3.120
388,380
+0.13(+4.35%)
Sep 08, 2021
3.190
3.210
2.950
2.990
583,112
-0.21(-6.56%)
Sep 07, 2021
3.280
3.420
3.170
3.200
549,321
-0.04(-1.23%)
Sep 03, 2021
3.450
3.580
3.180
3.240
883,777
-0.21(-6.09%)
Sep 02, 2021
3.140
3.450
3.110
3.450
1,081,058
+0.43(+14.24%)
Sep 01, 2021
3.140
3.230
2.950
3.020
681,352
+0.02(+0.67%)
Aug 31, 2021
2.650
3.330
2.640
3.000
1,659,926
+0.38(+14.50%)
Aug 30, 2021
2.750
2.790
2.610
2.620
248,591
-0.14(-5.07%)
Aug 27, 2021
2.700
2.788
2.640
2.760
331,836
+0.07(+2.60%)
Aug 26, 2021
2.780
2.830
2.660
2.690
129,994
-0.11(-3.93%)
Aug 25, 2021
2.730
2.850
2.730
2.800
253,798
+0.10(+3.70%)
Aug 24, 2021
2.670
2.768
2.610
2.700
256,733
+0.03(+1.12%)
Aug 23, 2021
2.610
2.700
2.570
2.670
316,721
+0.14(+5.53%)
Aug 20, 2021
2.500
2.600
2.500
2.530
267,136
+0.08(+3.27%)
Aug 19, 2021
2.600
2.650
2.440
2.450
374,949
-0.22(-8.24%)
Aug 18, 2021
2.690
2.840
2.650
2.670
180,162
+0.01(+0.38%)
Aug 17, 2021
2.750
2.784
2.620
2.660
250,520
-0.12(-4.32%)
Aug 16, 2021
2.910
2.930
2.770
2.780
449,996
-0.20(-6.71%)
Aug 13, 2021
2.980
3.030
2.930
2.980
196,597
+0.02(+0.68%)
Aug 12, 2021
3.010
3.010
2.910
2.960
186,267
-0.02(-0.67%)
Aug 11, 2021
2.880
3.050
2.880
2.980
585,219
+0.00(+0.00%)
Aug 10, 2021
2.970
3.020
2.880
2.980
324,565
+0.03(+1.02%)
Aug 09, 2021
2.720
3.100
2.690
2.950
816,044
+0.25(+9.26%)
Aug 06, 2021
2.790
2.790
2.680
2.700
200,157
-0.06(-2.17%)
Aug 05, 2021
2.860
2.920
2.680
2.760
441,624
-0.13(-4.50%)
Aug 04, 2021
2.930
3.000
2.810
2.890
477,908
-0.02(-0.69%)
Aug 03, 2021
2.930
2.980
2.850
2.910
198,192
+0.01(+0.34%)
Aug 02, 2021
2.880
2.980
2.860
2.900
161,035
+0.04(+1.40%)
Jul 30, 2021
2.800
2.920
2.800
2.860
172,008
+0.03(+1.06%)
Jul 29, 2021
2.950
3.000
2.820
2.830
283,235
-0.11(-3.74%)
Jul 28, 2021
2.840
2.990
2.820
2.940
180,178
+0.12(+4.26%)
Jul 27, 2021
2.920
2.930
2.800
2.820
292,005
-0.07(-2.42%)
Jul 26, 2021
2.870
2.940
2.810
2.890
386,735
-0.01(-0.34%)
Jul 23, 2021
2.990
3.040
2.860
2.900
261,565
-0.09(-3.01%)
Jul 22, 2021
3.130
3.130
2.990
2.990
167,490
-0.12(-3.86%)
Jul 21, 2021
2.990
3.190
2.990
3.110
255,884
+0.12(+4.01%)
Jul 20, 2021
2.910
3.010
2.850
2.990
286,388
+0.11(+3.82%)
Jul 19, 2021
2.950
2.980
2.830
2.880
387,685
-0.13(-4.32%)
Jul 16, 2021
3.080
3.080
2.930
3.010
141,257
-0.07(-2.27%)
Jul 15, 2021
2.900
3.110
2.900
3.080
377,618
+0.13(+4.41%)
Jul 14, 2021
3.070
3.170
2.910
2.950
288,862
-0.09(-2.96%)
Jul 13, 2021
3.050
3.150
2.980
3.040
298,829
+0.00(+0.00%)
Jul 12, 2021
3.220
3.220
3.030
3.040
262,972
-0.18(-5.59%)
Jul 09, 2021
3.140
3.270
3.090
3.220
243,076
+0.12(+3.87%)
Jul 08, 2021
2.950
3.240
2.890
3.100
575,516
+0.01(+0.32%)
Jul 07, 2021
3.340
3.340
3.050
3.090
512,945
-0.25(-7.49%)
Jul 06, 2021
3.360
3.432
3.300
3.340
678,801
+0.07(+2.14%)
Jul 02, 2021
3.350
3.430
3.210
3.270
393,802
-0.08(-2.39%)
Jul 01, 2021
3.430
3.450
3.322
3.350
339,063
-0.07(-2.05%)
Jun 30, 2021
3.460
3.553
3.390
3.420
266,205
-0.04(-1.16%)
Jun 29, 2021
3.600
3.650
3.460
3.460
296,118
-0.14(-3.89%)
Jun 28, 2021
3.630
3.740
3.550
3.600
428,664
+0.00(+0.00%)
Jun 25, 2021
3.740
3.770
3.590
3.600
251,687
-0.10(-2.70%)
Jun 24, 2021
3.590
3.740
3.560
3.700
252,185
+0.19(+5.41%)
Jun 23, 2021
3.470
3.580
3.440
3.510
195,671
+0.08(+2.33%)
Jun 22, 2021
3.450
3.510
3.350
3.430
272,909
-0.04(-1.15%)
Jun 21, 2021
3.680
3.680
3.450
3.470
506,751
-0.18(-4.93%)
Jun 18, 2021
3.810
3.849
3.635
3.650
442,087
-0.10(-2.67%)
Jun 17, 2021
3.590
3.790
3.540
3.750
241,148
+0.18(+5.04%)
Jun 16, 2021
3.630
3.670
3.430
3.570
390,083
-0.06(-1.65%)
Jun 15, 2021
3.730
3.730
3.530
3.630
250,051
-0.07(-1.89%)
Jun 14, 2021
3.670
3.800
3.660
3.700
269,425
+0.07(+1.93%)
Jun 11, 2021
3.690
3.750
3.560
3.630
362,185
-0.05(-1.36%)
Jun 10, 2021
3.810
3.860
3.610
3.680
479,252
-0.14(-3.66%)
Jun 09, 2021
3.920
4.100
3.780
3.820
531,321
-0.13(-3.29%)
Jun 08, 2021
3.860
4.100
3.790
3.950
617,962
+0.16(+4.22%)
Jun 07, 2021
3.520
3.880
3.520
3.790
579,587
+0.27(+7.67%)
Jun 04, 2021
3.450
3.570
3.420
3.520
353,336
+0.12(+3.53%)
Jun 03, 2021
3.670
3.690
3.370
3.400
631,218
-0.34(-9.09%)
Jun 02, 2021
3.630
3.770
3.580
3.740
380,329
+0.12(+3.31%)
Jun 01, 2021
3.630
3.750
3.500
3.620
514,424
+0.14(+4.02%)
May 28, 2021
3.500
3.830
3.480
3.480
585,762
+0.06(+1.75%)
May 27, 2021
3.680
3.683
3.380
3.420
493,347
-0.26(-7.07%)
May 26, 2021
3.330
3.750
3.320
3.680
722,744
+0.37(+11.18%)
May 25, 2021
3.460
3.570
3.270
3.310
323,005
-0.16(-4.61%)
May 24, 2021
3.570
3.620
3.390
3.470
218,723
-0.06(-1.70%)
May 21, 2021
3.740
3.798
3.520
3.530
257,327
-0.13(-3.55%)
May 20, 2021
3.580
3.720
3.570
3.660
380,220
+0.09(+2.52%)
May 19, 2021
3.490
3.690
3.470
3.570
350,220
-0.05(-1.38%)
May 18, 2021
3.580
3.710
3.475
3.620
369,720
+0.10(+2.84%)
May 17, 2021
3.500
3.600
3.390
3.520
284,887
+0.04(+1.15%)
May 14, 2021
3.320
3.540
3.312
3.480
327,236
+0.18(+5.45%)
May 13, 2021
3.470
3.560
3.140
3.300
413,945
-0.14(-4.07%)
May 12, 2021
3.540
3.600
3.360
3.440
517,025
-0.13(-3.64%)
May 11, 2021
3.150
3.690
3.120
3.570
762,085
+0.16(+4.69%)
May 10, 2021
3.730
3.730
3.370
3.410
1,039,780
-0.37(-9.79%)
May 07, 2021
3.790
3.980
3.690
3.780
345,071
+0.02(+0.53%)
May 06, 2021
3.850
3.890
3.680
3.760
882,964
-0.13(-3.34%)
May 05, 2021
4.160
4.165
3.810
3.890
447,728
-0.24(-5.81%)
May 04, 2021
4.170
4.180
3.920
4.130
580,799
-0.10(-2.36%)
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.