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
Aytu Biopharma Inc
(NQ:
AYTU
)
2.940
-0.020 (-0.68%)
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, 2018
1920
1960
1840
1860
1,226
-410.80(-18.09%)
Apr 27, 2018
2290
2378
2240
2271
588
+30.80(+1.38%)
Apr 26, 2018
2240
2400
2240
2240
482
+0.00(+0.00%)
Apr 25, 2018
2351
2351
2180
2240
576
-80.00(-3.45%)
Apr 24, 2018
2320
2516
2240
2320
978
+41.60(+1.83%)
Apr 23, 2018
2344
2380
2200
2278
499
-65.60(-2.80%)
Apr 20, 2018
2480
2539
2282
2344
809
-100.00(-4.09%)
Apr 19, 2018
2158
2479
2080
2444
1,530
+324.00(+15.28%)
Apr 18, 2018
2100
2240
2100
2120
432
+36.00(+1.73%)
Apr 17, 2018
2076
2276
2004
2084
403
+52.80(+2.60%)
Apr 16, 2018
2050
2120
1980
2031
361
-38.80(-1.87%)
Apr 13, 2018
2240
2250
2060
2070
438
-50.00(-2.36%)
Apr 12, 2018
2240
2304
2100
2120
500
-184.00(-7.99%)
Apr 11, 2018
2440
2440
2240
2304
462
-176.00(-7.10%)
Apr 10, 2018
2560
2560
2284
2480
649
-36.40(-1.45%)
Apr 09, 2018
2352
2520
2240
2516
920
+296.40(+13.35%)
Apr 06, 2018
2220
1,100
+102.80(+4.86%)
Apr 05, 2018
1960
2120
1960
2117
402
+175.20(+9.02%)
Apr 04, 2018
2160
2160
1840
1942
865
-202.00(-9.42%)
Apr 03, 2018
2328
2400
2004
2144
1,013
-254.00(-10.59%)
Apr 02, 2018
2520
2548
2336
2398
591
-150.00(-5.89%)
Mar 29, 2018
2548
2548
2548
0
+168.40(+7.08%)
Mar 28, 2018
2800
2819
2240
2380
2,657
-500.40(-17.38%)
Mar 27, 2018
2597
3040
2579
2880
5,750
+480.40(+20.02%)
Mar 26, 2018
2036
2440
2020
2400
3,401
+459.60(+23.69%)
Mar 23, 2018
1720
2040
1680
1940
1,401
+242.40(+14.28%)
Mar 22, 2018
1800
1800
1647
1698
469
-12.40(-0.73%)
Mar 21, 2018
1800
1860
1688
1710
1,078
-85.60(-4.77%)
Mar 20, 2018
1720
1880
1700
1796
2,658
+84.00(+4.91%)
Mar 19, 2018
1760
1760
1660
1712
295
-8.40(-0.49%)
Mar 16, 2018
1666
1760
1641
1720
550
+60.00(+3.61%)
Mar 15, 2018
1732
1780
1660
1660
700
-60.00(-3.49%)
Mar 14, 2018
1676
1790
1604
1720
1,044
+96.00(+5.91%)
Mar 13, 2018
1640
1680
1600
1624
202
+4.00(+0.25%)
Mar 12, 2018
1600
1640
1520
1620
177
+58.80(+3.77%)
Mar 09, 2018
1679
1680
1520
1561
304
-50.40(-3.13%)
Mar 08, 2018
1680
1720
1601
1612
413
-36.40(-2.21%)
Mar 07, 2018
1680
1760
1609
1648
624
-32.00(-1.90%)
Mar 06, 2018
1680
1700
1560
1680
458
+8.00(+0.48%)
Mar 05, 2018
1680
1711
1600
1672
499
+92.00(+5.82%)
Mar 02, 2018
1560
1720
1520
1580
2,028
-644.00(-28.96%)
Mar 01, 2018
2460
2680
2200
2224
154
-339.60(-13.25%)
Feb 28, 2018
2040
4000
2040
2564
523
+603.60(+30.80%)
Feb 27, 2018
2880
2980
1821
1960
114
-760.00(-27.94%)
Feb 26, 2018
3640
3640
2560
2720
106
-720.00(-20.93%)
Feb 23, 2018
4000
4302
3419
3440
97
-560.00(-14.00%)
Feb 22, 2018
4760
4000
4000
60
-640.00(-13.79%)
Feb 21, 2018
6480
7480
4600
4640
455
-400.00(-7.94%)
Feb 20, 2018
5440
5800
5000
5040
13
-320.00(-5.97%)
Feb 16, 2018
5360
5360
5360
0
+0.00(+0.00%)
Feb 15, 2018
5080
5800
5080
5360
50
+360.00(+7.20%)
Feb 14, 2018
5280
5400
5000
5000
32
-280.00(-5.30%)
Feb 13, 2018
5880
6000
4844
5280
93
-1880.00(-26.26%)
Feb 12, 2018
8040
8717
7080
7160
21
-840.00(-10.50%)
Feb 09, 2018
9600
10000
7080
8000
70
-3000.00(-27.27%)
Feb 08, 2018
11600
12360
10640
11000
4
-600.00(-5.17%)
Feb 07, 2018
11280
11120
11600
1
+320.00(+2.84%)
Feb 06, 2018
12000
12000
10920
11280
3
-720.00(-6.00%)
Feb 05, 2018
12920
10600
12000
27
+1400.00(+13.21%)
Feb 02, 2018
10680
11236
10600
10600
7
-280.00(-2.57%)
Feb 01, 2018
11880
12580
10680
10880
3
-760.00(-6.53%)
Jan 31, 2018
11859
11920
11240
11640
4
-320.00(-2.68%)
Jan 30, 2018
12400
13975
12080
11960
29
-800.00(-6.27%)
Jan 29, 2018
14560
14580
12600
12760
14
-1480.00(-10.39%)
Jan 26, 2018
14960
15200
14960
14240
15
-360.00(-2.47%)
Jan 25, 2018
14120
15440
13880
14600
11
+425.20(+3.00%)
Jan 24, 2018
13800
14320
12720
14175
22
+694.80(+5.15%)
Jan 23, 2018
13039
13680
13039
13480
11
+480.00(+3.69%)
Jan 22, 2018
13520
13520
12440
13000
13
-640.00(-4.69%)
Jan 19, 2018
14440
14520
12640
13640
21
-880.00(-6.06%)
Jan 18, 2018
15160
17040
13600
14520
70
-640.00(-4.22%)
Jan 17, 2018
13440
15567
12452
15160
70
+1439.60(+10.49%)
Jan 16, 2018
11600
11796
11200
13720
167
+2480.80(+22.07%)
Jan 12, 2018
11240
11240
11240
0
+1639.60(+17.08%)
Jan 11, 2018
9840
10000
9400
9600
4
-79.60(-0.82%)
Jan 10, 2018
9520
10196
9520
9680
3
+239.60(+2.54%)
Jan 09, 2018
9640
10320
9400
9440
4
-440.00(-4.45%)
Jan 08, 2018
10305
10305
9640
9880
4
-440.00(-4.26%)
Jan 05, 2018
10200
10400
9720
10320
6
+120.40(+1.18%)
Jan 04, 2018
10160
10200
9604
10200
6
+119.60(+1.19%)
Jan 03, 2018
9400
10080
9400
10080
10
+840.00(+9.09%)
Jan 02, 2018
8960
9982
8960
9240
5
+320.00(+3.59%)
Dec 29, 2017
8920
8920
8920
0
+40.00(+0.45%)
Dec 28, 2017
8520
8960
8520
8880
9
+480.00(+5.71%)
Dec 27, 2017
8560
9000
8400
8400
11
-200.00(-2.33%)
Dec 26, 2017
9120
9440
8600
8600
17
-200.00(-2.27%)
Dec 22, 2017
8680
8871
8400
8800
11
+280.00(+3.29%)
Dec 21, 2017
8840
9232
8200
8520
14
-320.00(-3.62%)
Dec 20, 2017
9400
9720
8600
8840
25
-600.00(-6.36%)
Dec 19, 2017
9920
9996
8600
9440
46
-520.00(-5.22%)
Dec 18, 2017
10360
10720
9840
9960
36
+160.00(+1.63%)
Dec 15, 2017
11200
24600
9800
9800
426
-1360.00(-12.19%)
Dec 14, 2017
10628
11200
10400
11160
11
+560.00(+5.28%)
Dec 13, 2017
10120
11200
10000
10600
27
+560.00(+5.58%)
Dec 12, 2017
11200
13000
8840
10040
184
-1120.00(-10.04%)
Dec 11, 2017
10440
11200
10400
11160
14
+960.00(+9.41%)
Dec 08, 2017
10120
10960
9800
10200
5
-120.00(-1.16%)
Dec 07, 2017
10431
10800
10000
10320
2
-680.00(-6.18%)
Dec 06, 2017
11022
11200
11000
11000
1
+0.00(+0.00%)
Dec 05, 2017
11916
11920
10800
11000
5
-930.80(-7.80%)
Dec 04, 2017
12000
11600
11931
6
+330.80(+2.85%)
Dec 01, 2017
11505
11680
11400
11600
5
+240.00(+2.11%)
Nov 30, 2017
10560
11760
10040
11360
10
+760.00(+7.17%)
Nov 29, 2017
11600
11600
9800
10600
15
-600.00(-5.36%)
Nov 28, 2017
12400
12800
10972
11200
28
-320.00(-2.78%)
Nov 27, 2017
11151
11600
11000
11520
2
+319.60(+2.85%)
Nov 24, 2017
12000
12000
11200
11200
7
-920.00(-7.59%)
Nov 22, 2017
10640
12760
10640
12120
11
+1720.40(+16.54%)
Nov 21, 2017
12000
12206
10360
10400
14
-1520.00(-12.75%)
Nov 20, 2017
12000
12000
11840
11920
2
-280.00(-2.30%)
Nov 17, 2017
12000
12200
11040
12200
12
+440.00(+3.74%)
Nov 16, 2017
11000
12000
10200
11760
6
+840.00(+7.69%)
Nov 15, 2017
10440
11318
10440
10920
5
-200.00(-1.80%)
Nov 14, 2017
11200
11200
10280
11120
0
-80.00(-0.71%)
Nov 13, 2017
12800
12800
9400
11200
34
-1040.00(-8.50%)
Nov 10, 2017
15200
15500
12200
12240
42
-1960.40(-13.81%)
Nov 09, 2017
14400
14400
13440
14200
6
-154.00(-1.07%)
Nov 08, 2017
13868
14400
13800
14354
2
+154.00(+1.08%)
Nov 07, 2017
14000
15800
13080
14200
10
+320.40(+2.31%)
Nov 06, 2017
14440
14440
13079
13880
11
+80.00(+0.58%)
Nov 03, 2017
13796
14927
13440
13800
3
+400.00(+2.99%)
Nov 02, 2017
13400
13566
13400
13400
1
+225.20(+1.71%)
Nov 01, 2017
13589
13589
13000
13175
2
-9.20(-0.07%)
Oct 31, 2017
13171
14000
12800
13184
9
-216.00(-1.61%)
Oct 30, 2017
13069
14800
12840
13400
10
-1400.00(-9.46%)
Oct 27, 2017
14800
15200
14341
14800
12
+120.00(+0.82%)
Oct 26, 2017
14320
14800
13000
14680
24
+807.60(+5.82%)
Oct 25, 2017
17600
17600
11200
13872
77
-4567.60(-24.77%)
Oct 24, 2017
18002
18850
18000
18440
1
+157.20(+0.86%)
Oct 23, 2017
24400
24400
18060
18283
4
-4317.20(-19.10%)
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.