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
Aptinyx Inc
(NQ:
APTX
)
0.0610
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 18, 2023
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
0.1188
0.1227
0.1162
0.1198
914,211
-0.00(-0.17%)
Apr 27, 2023
0.1199
0.1236
0.1169
0.1200
450,356
-0.00(-2.91%)
Apr 26, 2023
0.1243
0.1260
0.1167
0.1236
965,560
+0.00(+3.00%)
Apr 25, 2023
0.1212
0.1246
0.1173
0.1200
784,825
-0.01(-4.00%)
Apr 24, 2023
0.1240
0.1290
0.1215
0.1250
918,523
+0.00(+2.12%)
Apr 21, 2023
0.1267
0.1291
0.1222
0.1224
986,499
-0.01(-6.28%)
Apr 20, 2023
0.1413
0.1413
0.1254
0.1306
2,206,076
-0.01(-9.87%)
Apr 19, 2023
0.1296
0.1475
0.1224
0.1449
4,169,258
+0.02(+14.09%)
Apr 18, 2023
0.1298
0.1396
0.1210
0.1270
1,612,641
-0.01(-3.79%)
Apr 17, 2023
0.1276
0.1320
0.1190
0.1320
1,687,665
+0.01(+8.20%)
Apr 14, 2023
0.1200
0.1278
0.1162
0.1220
1,025,002
+0.00(+1.58%)
Apr 13, 2023
0.1228
0.1230
0.1185
0.1201
726,253
+0.00(+1.78%)
Apr 12, 2023
0.1229
0.1246
0.1180
0.1180
1,016,589
-0.01(-5.14%)
Apr 11, 2023
0.1156
0.1246
0.1156
0.1244
1,075,003
+0.01(+7.61%)
Apr 10, 2023
0.1200
0.1200
0.1142
0.1156
1,058,718
-0.00(-0.34%)
Apr 06, 2023
0.1210
0.1230
0.1160
0.1160
793,070
-0.01(-6.38%)
Apr 05, 2023
0.1180
0.1245
0.1130
0.1239
1,904,867
+0.00(+4.12%)
Apr 04, 2023
0.1200
0.1200
0.1113
0.1190
1,260,184
+0.00(+1.88%)
Apr 03, 2023
0.1210
0.1217
0.1117
0.1168
2,801,466
-0.01(-6.41%)
Mar 31, 2023
0.1311
0.1311
0.1208
0.1248
5,780,126
-0.01(-6.52%)
Mar 30, 2023
0.1318
0.1450
0.1305
0.1335
4,768,383
-0.00(-1.77%)
Mar 29, 2023
0.1380
0.1380
0.1275
0.1359
3,163,466
+0.00(+2.95%)
Mar 28, 2023
0.1300
0.1375
0.1240
0.1320
5,302,950
-0.00(-2.22%)
Mar 27, 2023
0.1500
0.1500
0.1301
0.1350
9,376,573
-0.02(-10.60%)
Mar 24, 2023
0.1810
0.1939
0.1409
0.1510
30,214,704
-0.03(-15.36%)
Mar 23, 2023
0.1480
0.1784
0.1395
0.1784
26,635,548
+0.04(+24.49%)
Mar 22, 2023
0.1570
0.1649
0.1401
0.1433
6,380,041
-0.02(-10.44%)
Mar 21, 2023
0.1420
0.1697
0.1330
0.1600
7,482,283
+0.02(+15.11%)
Mar 20, 2023
0.1365
0.1600
0.1270
0.1390
5,822,781
+0.00(+1.83%)
Mar 17, 2023
0.1382
0.1382
0.1270
0.1365
2,601,423
-0.00(-2.50%)
Mar 16, 2023
0.1449
0.1449
0.1320
0.1400
1,375,176
+0.00(+0.43%)
Mar 15, 2023
0.1365
0.1490
0.1290
0.1394
2,866,820
-0.00(-1.20%)
Mar 14, 2023
0.1450
0.1510
0.1400
0.1411
2,763,535
-0.01(-3.42%)
Mar 13, 2023
0.1549
0.1549
0.1401
0.1461
2,417,304
-0.01(-5.68%)
Mar 10, 2023
0.1453
0.1591
0.1376
0.1549
4,127,393
+0.01(+3.40%)
Mar 09, 2023
0.1526
0.1557
0.1445
0.1498
2,599,378
-0.01(-3.97%)
Mar 08, 2023
0.1765
0.1798
0.1402
0.1560
9,142,369
-0.02(-13.81%)
Mar 07, 2023
0.1910
0.1980
0.1755
0.1810
9,830,217
-0.01(-2.79%)
Mar 06, 2023
0.1839
0.2039
0.1760
0.1862
12,454,805
+0.01(+4.61%)
Mar 03, 2023
0.1900
0.1900
0.1689
0.1780
3,642,971
-0.01(-5.27%)
Mar 02, 2023
0.1920
0.1920
0.1786
0.1879
2,625,741
-0.01(-4.13%)
Mar 01, 2023
0.1925
0.2050
0.1700
0.1960
5,694,491
+0.00(+0.00%)
Feb 28, 2023
0.2099
0.2400
0.1900
0.1960
15,163,172
-0.39(-66.78%)
Feb 27, 2023
0.5800
0.6000
0.5700
0.5900
1,904,269
+0.02(+3.15%)
Feb 24, 2023
0.6000
0.6000
0.5700
0.5720
219,057
-0.01(-1.41%)
Feb 23, 2023
0.5990
0.6000
0.5700
0.5802
198,975
+0.01(+0.96%)
Feb 22, 2023
0.5370
0.6000
0.5300
0.5747
164,864
+0.05(+10.52%)
Feb 21, 2023
0.5358
0.5558
0.5200
0.5200
232,204
-0.06(-10.34%)
Feb 17, 2023
0.5900
0.6001
0.5500
0.5800
262,473
-0.02(-3.30%)
Feb 16, 2023
0.6000
0.6200
0.5601
0.5998
149,762
+0.01(+1.66%)
Feb 15, 2023
0.5800
0.6090
0.5105
0.5900
323,524
+0.01(+2.32%)
Feb 14, 2023
0.5303
0.6182
0.4602
0.5766
980,192
+0.02(+3.69%)
Feb 13, 2023
0.7200
0.7200
0.5500
0.5561
891,523
-0.12(-18.22%)
Feb 10, 2023
0.6000
0.6804
0.5900
0.6800
986,408
+0.03(+5.30%)
Feb 09, 2023
0.6100
0.6635
0.6000
0.6458
498,677
+0.05(+7.63%)
Feb 08, 2023
0.7000
0.7172
0.5600
0.6000
804,971
-0.09(-12.47%)
Feb 07, 2023
0.6100
0.6938
0.6000
0.6855
1,324,039
+0.09(+14.25%)
Feb 06, 2023
0.5100
0.6100
0.4904
0.6000
1,020,238
+0.11(+22.45%)
Feb 03, 2023
0.5000
0.5200
0.4900
0.4900
207,227
+0.01(+2.04%)
Feb 02, 2023
0.4902
0.5200
0.4760
0.4802
209,047
-0.01(-2.32%)
Feb 01, 2023
0.4890
0.5200
0.4672
0.4916
501,421
-0.01(-1.66%)
Jan 31, 2023
0.4251
0.5168
0.4251
0.4999
912,526
+0.08(+19.02%)
Jan 30, 2023
0.4300
0.4400
0.4108
0.4200
205,805
+0.00(+0.00%)
Jan 27, 2023
0.4200
0.4229
0.4099
0.4200
59,089
+0.01(+3.58%)
Jan 26, 2023
0.4115
0.4400
0.4055
0.4055
104,640
-0.01(-1.41%)
Jan 25, 2023
0.4083
0.4300
0.4008
0.4113
59,756
+0.00(+0.00%)
Jan 24, 2023
0.4400
0.4500
0.4065
0.4113
287,002
-0.01(-2.70%)
Jan 23, 2023
0.3900
0.4370
0.3906
0.4227
94,851
+0.02(+4.86%)
Jan 20, 2023
0.4403
0.4600
0.4010
0.4031
304,769
-0.04(-8.39%)
Jan 19, 2023
0.4400
0.4600
0.4205
0.4400
118,879
-0.00(-0.05%)
Jan 18, 2023
0.4555
0.4900
0.4010
0.4402
246,845
-0.05(-10.35%)
Jan 17, 2023
0.5000
0.5200
0.4655
0.4910
265,359
-0.02(-4.01%)
Jan 13, 2023
0.5000
0.5199
0.4653
0.5115
303,026
-0.01(-1.63%)
Jan 12, 2023
0.4500
0.5200
0.4302
0.5200
854,452
+0.08(+18.18%)
Jan 11, 2023
0.4500
0.4544
0.4300
0.4400
212,774
+0.01(+2.30%)
Jan 10, 2023
0.4000
0.4450
0.3799
0.4301
599,048
+0.07(+18.48%)
Jan 09, 2023
0.3800
0.3939
0.3600
0.3630
145,053
-0.02(-4.47%)
Jan 06, 2023
0.3300
0.3936
0.3292
0.3800
228,766
+0.05(+15.43%)
Jan 05, 2023
0.3900
0.3900
0.3223
0.3292
239,814
-0.03(-8.88%)
Jan 04, 2023
0.3700
0.3869
0.3300
0.3613
308,606
+0.00(+0.33%)
Jan 03, 2023
0.3000
0.3869
0.2995
0.3601
674,865
+0.07(+26.22%)
Dec 30, 2022
0.2850
0.3210
0.2850
0.2853
267,798
-0.01(-4.93%)
Dec 29, 2022
0.3000
0.3400
0.2610
0.3001
144,964
+0.01(+3.13%)
Dec 28, 2022
0.3017
0.3261
0.2910
0.2910
236,680
-0.01(-3.00%)
Dec 27, 2022
0.3200
0.3269
0.2910
0.3000
316,384
-0.04(-11.35%)
Dec 23, 2022
0.2717
0.3418
0.2700
0.3384
718,323
+0.07(+23.82%)
Dec 22, 2022
0.2517
0.2811
0.2500
0.2733
201,159
+0.02(+8.45%)
Dec 21, 2022
0.2200
0.2740
0.2200
0.2520
255,158
-0.00(-1.60%)
Dec 20, 2022
0.2200
0.2714
0.2200
0.2561
146,844
+0.01(+2.44%)
Dec 19, 2022
0.2740
0.2740
0.2243
0.2500
311,306
-0.02(-8.76%)
Dec 16, 2022
0.2718
0.2793
0.2504
0.2740
147,541
-0.00(-1.05%)
Dec 15, 2022
0.2400
0.2900
0.2259
0.2769
135,669
+0.02(+9.40%)
Dec 14, 2022
0.2304
0.2600
0.2304
0.2531
167,849
+0.02(+6.57%)
Dec 13, 2022
0.2234
0.2540
0.2200
0.2375
216,064
+0.01(+3.31%)
Dec 12, 2022
0.2496
0.2540
0.2250
0.2299
208,684
-0.01(-2.46%)
Dec 09, 2022
0.2314
0.2660
0.2200
0.2357
154,511
-0.00(-1.67%)
Dec 08, 2022
0.2379
0.2642
0.2200
0.2397
155,188
-0.01(-2.28%)
Dec 07, 2022
0.2468
0.2670
0.2235
0.2453
425,173
+0.00(+0.12%)
Dec 06, 2022
0.2500
0.2724
0.2450
0.2450
109,911
-0.01(-2.00%)
Dec 05, 2022
0.2611
0.2750
0.2500
0.2500
248,066
-0.01(-3.47%)
Dec 02, 2022
0.2673
0.2724
0.2510
0.2590
240,275
-0.01(-4.81%)
Dec 01, 2022
0.2700
0.2825
0.2681
0.2721
44,261
-0.00(-1.05%)
Nov 30, 2022
0.2871
0.2871
0.2700
0.2750
64,708
-0.01(-1.79%)
Nov 29, 2022
0.2768
0.2902
0.2701
0.2800
43,566
+0.00(+0.00%)
Nov 28, 2022
0.2800
0.2901
0.2703
0.2800
67,630
-0.00(-1.69%)
Nov 25, 2022
0.2752
0.2902
0.2704
0.2848
43,815
+0.00(+1.17%)
Nov 23, 2022
0.3000
0.3098
0.2750
0.2815
159,381
-0.00(-1.68%)
Nov 22, 2022
0.2913
0.3200
0.2838
0.2863
165,155
-0.01(-4.53%)
Nov 21, 2022
0.3200
0.3307
0.2900
0.2999
122,561
-0.02(-4.79%)
Nov 18, 2022
0.3663
0.3663
0.3043
0.3150
92,442
-0.02(-4.55%)
Nov 17, 2022
0.3400
0.3424
0.3179
0.3300
117,053
-0.01(-1.73%)
Nov 16, 2022
0.3532
0.3925
0.3060
0.3358
409,070
+0.01(+2.38%)
Nov 15, 2022
0.3000
0.3600
0.2900
0.3280
414,282
+0.05(+17.14%)
Nov 14, 2022
0.2800
0.3000
0.2548
0.2800
128,740
+0.00(+1.74%)
Nov 11, 2022
0.2500
0.2800
0.2473
0.2752
89,792
+0.03(+10.08%)
Nov 10, 2022
0.2927
0.3100
0.2345
0.2500
256,059
-0.02(-8.39%)
Nov 09, 2022
0.3055
0.3499
0.2700
0.2729
265,126
-0.04(-13.37%)
Nov 08, 2022
0.3441
0.3500
0.3049
0.3150
277,972
-0.01(-3.55%)
Nov 07, 2022
0.2700
0.3295
0.2700
0.3266
519,812
+0.06(+23.99%)
Nov 04, 2022
0.2752
0.2879
0.2600
0.2634
215,867
-0.01(-2.80%)
Nov 03, 2022
0.2730
0.2849
0.2650
0.2710
327,595
+0.01(+4.23%)
Nov 02, 2022
0.3000
0.3098
0.2588
0.2600
281,341
-0.04(-13.82%)
Nov 01, 2022
0.2900
0.3100
0.2900
0.3017
113,691
+0.01(+1.93%)
Oct 31, 2022
0.3050
0.3100
0.2810
0.2960
145,530
-0.00(-0.34%)
Oct 28, 2022
0.2800
0.3059
0.2731
0.2970
80,043
+0.02(+6.07%)
Oct 27, 2022
0.3100
0.3155
0.2752
0.2800
271,052
-0.01(-2.95%)
Oct 26, 2022
0.2532
0.3124
0.2500
0.2885
660,403
+0.03(+10.54%)
Oct 25, 2022
0.2350
0.2639
0.2000
0.2610
1,499,436
+0.02(+8.75%)
Oct 24, 2022
0.2428
0.2799
0.2159
0.2400
189,119
+0.00(+0.00%)
Oct 21, 2022
0.2800
0.2800
0.2000
0.2400
1,837,520
-0.03(-11.18%)
Oct 20, 2022
0.2998
0.2998
0.2610
0.2702
321,762
-0.02(-6.99%)
Oct 19, 2022
0.3000
0.3038
0.2900
0.2905
192,664
-0.02(-5.28%)
Oct 18, 2022
0.3000
0.3100
0.2939
0.3067
77,436
+0.01(+1.93%)
Oct 17, 2022
0.3067
0.3194
0.2979
0.3009
127,683
-0.02(-4.78%)
Oct 14, 2022
0.3107
0.3172
0.2960
0.3160
222,039
-0.00(-1.25%)
Oct 13, 2022
0.3300
0.3327
0.3005
0.3200
99,893
-0.02(-6.54%)
Oct 12, 2022
0.3273
0.3450
0.3273
0.3424
76,198
-0.00(-1.35%)
Oct 11, 2022
0.3238
0.3500
0.3064
0.3471
85,849
+0.01(+3.64%)
Oct 10, 2022
0.3500
0.3578
0.3206
0.3349
108,872
-0.01(-3.35%)
Oct 07, 2022
0.3699
0.3699
0.3430
0.3465
177,568
-0.01(-2.12%)
Oct 06, 2022
0.4000
0.4000
0.3540
0.3540
278,553
-0.01(-2.88%)
Oct 05, 2022
0.4100
0.4100
0.3603
0.3645
40,144
-0.01(-1.57%)
Oct 04, 2022
0.3800
0.3810
0.3701
0.3703
121,238
+0.01(+2.86%)
Oct 03, 2022
0.3571
0.3801
0.3571
0.3600
211,127
-0.01(-2.20%)
Sep 30, 2022
0.3986
0.4000
0.3580
0.3681
152,321
-0.03(-7.65%)
Sep 29, 2022
0.3900
0.4100
0.3900
0.3986
33,084
+0.00(+0.81%)
Sep 28, 2022
0.3900
0.4100
0.3900
0.3954
108,702
+0.00(+1.13%)
Sep 27, 2022
0.4000
0.4047
0.3830
0.3910
103,619
-0.01(-2.49%)
Sep 26, 2022
0.4030
0.4199
0.4010
0.4010
84,858
-0.02(-4.52%)
Sep 23, 2022
0.4200
0.4300
0.4000
0.4200
651,993
-0.01(-2.33%)
Sep 22, 2022
0.4500
0.4900
0.4000
0.4300
189,899
-0.02(-4.44%)
Sep 21, 2022
0.4450
0.4722
0.4100
0.4500
152,772
+0.01(+1.47%)
Sep 20, 2022
0.4500
0.4980
0.4265
0.4435
90,269
-0.03(-5.64%)
Sep 19, 2022
0.4700
0.4800
0.4585
0.4700
39,758
-0.01(-2.08%)
Sep 16, 2022
0.4827
0.4995
0.4595
0.4800
115,932
-0.01(-2.00%)
Sep 15, 2022
0.5100
0.5325
0.4700
0.4898
174,123
+0.01(+2.00%)
Sep 14, 2022
0.4800
0.5080
0.4800
0.4802
202,536
+0.00(+0.04%)
Sep 13, 2022
0.4950
0.5159
0.4508
0.4800
351,789
-0.01(-2.10%)
Sep 12, 2022
0.4700
0.5179
0.4611
0.4903
432,810
+0.03(+6.56%)
Sep 09, 2022
0.4500
0.4811
0.4500
0.4601
344,297
+0.02(+3.39%)
Sep 08, 2022
0.4200
0.4579
0.4200
0.4450
350,288
+0.02(+5.85%)
Sep 07, 2022
0.4130
0.4280
0.4130
0.4204
235,932
+0.00(+1.06%)
Sep 06, 2022
0.4100
0.4200
0.4030
0.4160
244,965
+0.02(+5.61%)
Sep 02, 2022
0.4146
0.4146
0.3929
0.3939
142,279
+0.00(+0.23%)
Sep 01, 2022
0.4200
0.4200
0.3890
0.3930
229,493
-0.02(-5.30%)
Aug 31, 2022
0.4100
0.4235
0.4100
0.4150
168,520
+0.01(+1.77%)
Aug 30, 2022
0.4011
0.4250
0.4005
0.4078
534,447
+0.01(+2.51%)
Aug 29, 2022
0.4205
0.4205
0.3920
0.3978
504,382
-0.00(-0.53%)
Aug 26, 2022
0.4058
0.4150
0.3950
0.3999
758,514
+0.00(+1.21%)
Aug 25, 2022
0.3900
0.4099
0.3787
0.3951
412,804
+0.02(+4.33%)
Aug 24, 2022
0.3800
0.3875
0.3701
0.3787
266,669
+0.01(+2.88%)
Aug 23, 2022
0.3400
0.3795
0.3426
0.3681
612,622
+0.02(+4.40%)
Aug 22, 2022
0.3450
0.3680
0.3390
0.3526
614,612
-0.00(-0.62%)
Aug 19, 2022
0.3427
0.3598
0.3399
0.3548
656,103
+0.00(+0.88%)
Aug 18, 2022
0.3600
0.3720
0.3331
0.3517
788,891
+0.01(+1.85%)
Aug 17, 2022
0.3800
0.3800
0.3391
0.3453
858,754
-0.03(-8.21%)
Aug 16, 2022
0.3890
0.3890
0.3601
0.3762
1,013,847
-0.00(-1.08%)
Aug 15, 2022
0.4225
0.4225
0.3761
0.3803
1,342,095
-0.03(-6.33%)
Aug 12, 2022
0.4300
0.4506
0.3700
0.4060
4,512,169
-0.19(-32.33%)
Aug 11, 2022
0.6900
0.6900
0.5970
0.6000
359,116
-0.09(-13.03%)
Aug 10, 2022
0.5900
0.6900
0.5600
0.6899
565,728
+0.13(+24.22%)
Aug 09, 2022
0.6100
0.6242
0.5550
0.5554
235,607
-0.04(-6.02%)
Aug 08, 2022
0.5600
0.6500
0.5600
0.5910
635,519
+0.08(+14.80%)
Aug 05, 2022
0.5417
0.5461
0.5126
0.5148
242,733
+0.02(+4.87%)
Aug 04, 2022
0.5100
0.5231
0.4900
0.4909
320,425
+0.01(+3.13%)
Aug 03, 2022
0.5000
0.5037
0.4700
0.4760
192,811
+0.00(+0.17%)
Aug 02, 2022
0.4899
0.5179
0.4701
0.4752
269,674
-0.03(-5.90%)
Aug 01, 2022
0.5700
0.6113
0.4620
0.5050
319,920
-0.05(-8.22%)
Jul 29, 2022
0.6100
0.6238
0.5500
0.5502
53,705
-0.04(-6.57%)
Jul 28, 2022
0.6200
0.6238
0.5858
0.5889
40,251
-0.02(-3.46%)
Jul 27, 2022
0.5858
0.6239
0.5823
0.6100
38,681
+0.01(+1.67%)
Jul 26, 2022
0.6200
0.6270
0.5900
0.6000
128,698
-0.02(-3.23%)
Jul 25, 2022
0.6700
0.6700
0.6116
0.6200
116,258
-0.03(-4.91%)
Jul 22, 2022
0.6900
0.7170
0.6249
0.6520
249,545
-0.04(-6.19%)
Jul 21, 2022
0.6777
0.7050
0.6554
0.6950
77,274
+0.02(+2.93%)
Jul 20, 2022
0.6700
0.6898
0.6636
0.6752
66,533
+0.02(+2.71%)
Jul 19, 2022
0.6900
0.6900
0.6574
0.6574
113,902
-0.03(-3.76%)
Jul 18, 2022
0.7049
0.7049
0.6732
0.6831
142,878
-0.01(-1.03%)
Jul 15, 2022
0.7083
0.7083
0.6655
0.6902
88,093
+0.02(+2.31%)
Jul 14, 2022
0.6800
0.6900
0.6516
0.6746
61,226
+0.00(+0.15%)
Jul 13, 2022
0.6473
0.6970
0.6311
0.6736
94,715
+0.01(+1.61%)
Jul 12, 2022
0.6900
0.6950
0.6380
0.6629
84,821
-0.02(-2.66%)
Jul 11, 2022
0.7054
0.7150
0.6754
0.6810
231,439
-0.03(-4.77%)
Jul 08, 2022
0.6355
0.7390
0.6303
0.7151
302,435
+0.07(+10.77%)
Jul 07, 2022
0.5900
0.6500
0.5900
0.6456
320,324
+0.08(+13.26%)
Jul 06, 2022
0.5500
0.5790
0.5469
0.5700
77,211
+0.04(+7.51%)
Jul 05, 2022
0.5600
0.5700
0.4750
0.5302
405,464
-0.02(-3.60%)
Jul 01, 2022
0.5300
0.6097
0.5300
0.5500
392,483
-0.01(-1.42%)
Jun 30, 2022
0.5574
0.5685
0.5306
0.5579
434,584
+0.00(+0.38%)
Jun 29, 2022
0.5400
0.5818
0.5301
0.5558
213,030
+0.01(+1.98%)
Jun 28, 2022
0.5044
0.5600
0.4900
0.5450
478,721
+0.03(+4.81%)
Jun 27, 2022
0.4600
0.5330
0.4300
0.5200
569,014
+0.07(+16.83%)
Jun 24, 2022
0.4730
0.4730
0.4290
0.4451
425,369
+0.02(+5.47%)
Jun 23, 2022
0.4331
0.4653
0.4081
0.4220
352,687
-0.01(-1.40%)
Jun 22, 2022
0.4200
0.4840
0.3978
0.4280
187,780
+0.01(+3.16%)
Jun 21, 2022
0.4033
0.4236
0.4000
0.4149
431,258
+0.02(+4.77%)
Jun 17, 2022
0.3943
0.4100
0.3825
0.3960
282,096
+0.02(+5.43%)
Jun 16, 2022
0.3892
0.3892
0.3675
0.3756
226,088
-0.01(-2.52%)
Jun 15, 2022
0.4000
0.4106
0.3830
0.3853
553,486
+0.00(+0.78%)
Jun 14, 2022
0.4000
0.4000
0.3600
0.3823
324,756
-0.02(-4.21%)
Jun 13, 2022
0.4200
0.4350
0.3600
0.3991
446,052
-0.04(-8.65%)
Jun 10, 2022
0.4600
0.4600
0.4292
0.4369
277,115
-0.01(-2.91%)
Jun 09, 2022
0.4300
0.4588
0.4141
0.4500
946,107
+0.03(+6.89%)
Jun 08, 2022
0.4463
0.4463
0.3878
0.4210
731,051
+0.00(+0.50%)
Jun 07, 2022
0.4300
0.4300
0.4100
0.4189
396,315
-0.01(-1.74%)
Jun 06, 2022
0.4370
0.4370
0.4240
0.4263
174,700
+0.01(+1.55%)
Jun 03, 2022
0.4790
0.4790
0.3775
0.4198
733,674
-0.04(-8.74%)
Jun 02, 2022
0.4700
0.4810
0.4550
0.4600
264,354
-0.01(-2.13%)
Jun 01, 2022
0.5100
0.5150
0.4700
0.4700
209,666
-0.03(-5.96%)
May 31, 2022
0.5370
0.5400
0.4900
0.4998
431,995
-0.01(-2.59%)
May 27, 2022
0.5001
0.5350
0.5001
0.5131
445,566
+0.01(+2.78%)
May 26, 2022
0.5500
0.5466
0.4839
0.4992
337,591
-0.05(-8.29%)
May 25, 2022
0.5700
0.5799
0.5000
0.5443
315,197
-0.02(-3.66%)
May 24, 2022
0.5800
0.5900
0.5514
0.5650
267,415
-0.02(-3.02%)
May 23, 2022
0.6247
0.6247
0.5734
0.5826
572,711
-0.01(-1.77%)
May 20, 2022
0.6386
0.6386
0.5626
0.5931
561,870
-0.03(-5.41%)
May 19, 2022
0.6500
0.6699
0.5979
0.6270
765,693
-0.04(-6.33%)
May 18, 2022
0.7300
0.7300
0.6530
0.6694
536,293
-0.01(-1.30%)
May 17, 2022
0.6600
0.7000
0.6326
0.6782
242,983
+0.05(+7.23%)
May 16, 2022
0.7000
0.7531
0.6288
0.6325
346,083
-0.07(-9.63%)
May 13, 2022
0.6010
0.7040
0.6010
0.6999
136,370
+0.10(+16.65%)
May 12, 2022
0.5929
0.6329
0.5800
0.6000
163,094
+0.03(+5.24%)
May 11, 2022
0.6121
0.6568
0.5700
0.5701
820,948
-0.04(-6.85%)
May 10, 2022
0.7300
0.7500
0.5900
0.6120
820,828
-0.12(-15.96%)
May 09, 2022
0.9200
0.9201
0.7202
0.7282
303,981
-0.19(-20.85%)
May 06, 2022
0.8820
0.9395
0.8820
0.9200
118,633
+0.01(+0.61%)
May 05, 2022
0.8850
0.9234
0.8700
0.9144
157,899
+0.03(+3.09%)
May 04, 2022
0.8826
0.9000
0.8394
0.8870
170,980
+0.01(+0.78%)
May 03, 2022
0.8900
0.9001
0.8600
0.8801
96,577
+0.00(+0.01%)
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.