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 30, 2021
2.760
2.780
2.660
2.680
340,000
-0.13(-4.63%)
Apr 29, 2021
2.950
2.960
2.690
2.810
868,695
-0.18(-6.02%)
Apr 28, 2021
2.910
3.010
2.830
2.990
611,278
+0.11(+3.82%)
Apr 27, 2021
3.060
3.080
2.830
2.880
582,399
-0.14(-4.64%)
Apr 26, 2021
2.770
3.030
2.770
3.020
588,418
+0.30(+11.03%)
Apr 23, 2021
2.740
2.820
2.700
2.720
244,200
+0.00(+0.00%)
Apr 22, 2021
2.770
2.790
2.660
2.720
233,515
+0.00(+0.00%)
Apr 21, 2021
2.640
2.720
2.610
2.720
312,278
+0.09(+3.42%)
Apr 20, 2021
2.700
2.700
2.570
2.630
278,480
-0.09(-3.31%)
Apr 19, 2021
2.680
2.760
2.610
2.720
423,559
+0.04(+1.49%)
Apr 16, 2021
2.790
2.790
2.610
2.680
370,600
-0.09(-3.25%)
Apr 15, 2021
2.850
2.850
2.730
2.770
270,245
-0.05(-1.77%)
Apr 14, 2021
2.810
2.910
2.800
2.820
213,477
+0.01(+0.36%)
Apr 13, 2021
2.880
2.900
2.750
2.810
534,303
-0.05(-1.75%)
Apr 12, 2021
2.860
2.930
2.800
2.860
294,160
+0.01(+0.35%)
Apr 09, 2021
3.000
3.050
2.840
2.850
347,000
-0.12(-4.04%)
Apr 08, 2021
2.910
3.000
2.850
2.970
354,654
+0.07(+2.41%)
Apr 07, 2021
3.030
3.050
2.870
2.900
363,335
-0.09(-3.01%)
Apr 06, 2021
3.300
3.310
2.940
2.990
908,974
-0.23(-7.14%)
Apr 05, 2021
3.000
3.260
2.960
3.220
396,328
+0.22(+7.33%)
Apr 01, 2021
3.050
3.068
2.940
3.000
200,100
+0.00(+0.00%)
Mar 31, 2021
2.900
3.030
2.890
3.000
219,293
+0.14(+4.90%)
Mar 30, 2021
2.900
3.020
2.740
2.860
380,844
-0.04(-1.38%)
Mar 29, 2021
3.030
3.130
2.900
2.900
235,025
-0.11(-3.65%)
Mar 26, 2021
3.090
3.100
2.910
3.010
358,300
-0.01(-0.33%)
Mar 25, 2021
3.000
3.220
2.990
3.020
543,384
+0.03(+1.00%)
Mar 24, 2021
3.140
3.180
2.950
2.990
335,378
-0.06(-1.97%)
Mar 23, 2021
3.160
3.249
3.020
3.050
345,006
-0.15(-4.69%)
Mar 22, 2021
3.210
3.270
3.150
3.200
190,291
+0.05(+1.59%)
Mar 19, 2021
3.120
3.250
3.105
3.150
449,800
+0.04(+1.29%)
Mar 18, 2021
3.320
3.320
3.100
3.110
249,900
-0.21(-6.33%)
Mar 17, 2021
3.220
3.330
3.100
3.320
299,600
+0.10(+3.11%)
Mar 16, 2021
3.320
3.320
3.160
3.220
392,238
-0.10(-3.01%)
Mar 15, 2021
3.370
3.390
3.270
3.320
189,216
-0.05(-1.48%)
Mar 12, 2021
3.410
3.410
3.280
3.370
150,100
-0.04(-1.17%)
Mar 11, 2021
3.410
3.450
3.320
3.410
379,386
+0.06(+1.79%)
Mar 10, 2021
3.350
3.390
3.250
3.350
434,074
+0.03(+0.90%)
Mar 09, 2021
3.130
3.360
3.080
3.320
321,347
+0.25(+8.14%)
Mar 08, 2021
3.200
3.275
3.070
3.070
248,859
-0.13(-4.06%)
Mar 05, 2021
3.220
3.270
2.850
3.200
602,600
+0.00(+0.00%)
Mar 04, 2021
3.500
3.510
3.090
3.200
652,746
-0.31(-8.83%)
Mar 03, 2021
3.700
3.720
3.500
3.510
283,605
-0.20(-5.39%)
Mar 02, 2021
3.670
3.770
3.660
3.710
289,621
-0.01(-0.27%)
Mar 01, 2021
3.720
3.810
3.610
3.720
289,858
+0.06(+1.64%)
Feb 26, 2021
3.620
3.710
3.450
3.660
438,600
+0.05(+1.39%)
Feb 25, 2021
3.850
3.860
3.550
3.610
445,141
-0.19(-5.00%)
Feb 24, 2021
3.780
3.980
3.750
3.800
326,909
+0.09(+2.43%)
Feb 23, 2021
3.770
3.870
3.500
3.710
927,224
-0.19(-4.87%)
Feb 22, 2021
4.090
4.090
3.860
3.900
430,220
-0.21(-5.11%)
Feb 19, 2021
4.040
4.250
4.030
4.110
532,100
+0.10(+2.49%)
Feb 18, 2021
4.000
4.090
3.902
4.010
517,846
-0.08(-1.96%)
Feb 17, 2021
4.110
4.120
3.860
4.090
375,933
+0.03(+0.74%)
Feb 16, 2021
4.130
4.220
3.940
4.060
712,307
+0.11(+2.78%)
Feb 12, 2021
3.950
4.030
3.849
3.950
424,000
-0.01(-0.25%)
Feb 11, 2021
3.960
4.140
3.870
3.960
312,915
-0.03(-0.75%)
Feb 10, 2021
4.070
4.150
3.830
3.990
379,152
-0.07(-1.72%)
Feb 09, 2021
4.160
4.210
3.980
4.060
413,858
-0.09(-2.17%)
Feb 08, 2021
3.970
4.180
3.930
4.150
537,739
+0.25(+6.41%)
Feb 05, 2021
3.850
3.910
3.770
3.900
672,300
+0.09(+2.36%)
Feb 04, 2021
3.820
3.910
3.750
3.810
401,348
+0.02(+0.53%)
Feb 03, 2021
3.670
3.820
3.630
3.790
624,482
+0.16(+4.41%)
Feb 02, 2021
3.490
3.650
3.400
3.630
697,854
+0.15(+4.31%)
Feb 01, 2021
3.580
3.580
3.360
3.480
932,360
+0.00(+0.00%)
Jan 29, 2021
3.560
3.765
3.410
3.480
1,038,000
-0.22(-5.95%)
Jan 28, 2021
3.690
3.810
3.550
3.700
550,341
+0.04(+1.09%)
Jan 27, 2021
3.800
3.850
3.590
3.660
841,613
-0.21(-5.43%)
Jan 26, 2021
3.900
4.020
3.825
3.870
554,936
-0.03(-0.77%)
Jan 25, 2021
4.080
4.100
3.700
3.900
642,519
-0.10(-2.50%)
Jan 22, 2021
3.990
4.030
3.850
4.000
659,200
-0.02(-0.50%)
Jan 21, 2021
4.290
4.290
4.000
4.020
489,935
-0.18(-4.29%)
Jan 20, 2021
4.500
4.520
3.930
4.200
4,671,993
-0.13(-3.00%)
Jan 19, 2021
4.180
4.550
4.160
4.330
1,084,423
+0.21(+5.10%)
Jan 15, 2021
3.830
4.460
3.830
4.120
2,147,400
+0.31(+8.14%)
Jan 14, 2021
3.660
3.900
3.660
3.810
519,810
+0.18(+4.96%)
Jan 13, 2021
3.620
3.660
3.560
3.630
301,803
+0.05(+1.54%)
Jan 12, 2021
3.550
3.630
3.510
3.575
346,155
-0.00(-0.14%)
Jan 11, 2021
3.650
3.650
3.490
3.580
502,030
-0.03(-0.83%)
Jan 08, 2021
3.540
3.650
3.530
3.610
496,900
+0.11(+3.14%)
Jan 07, 2021
3.620
3.660
3.500
3.500
396,956
-0.08(-2.23%)
Jan 06, 2021
3.490
3.620
3.410
3.580
712,543
+0.11(+3.17%)
Jan 05, 2021
3.460
3.490
3.400
3.470
413,867
+0.03(+0.87%)
Jan 04, 2021
3.460
3.480
3.330
3.440
530,067
-0.02(-0.58%)
Dec 31, 2020
3.460
3.460
3.460
360,144
-0.09(-2.54%)
Dec 30, 2020
3.440
3.600
3.440
3.550
360,144
+0.15(+4.41%)
Dec 29, 2020
3.760
3.770
3.350
3.400
839,245
-0.33(-8.85%)
Dec 28, 2020
3.850
3.890
3.730
3.730
450,582
-0.08(-2.10%)
Dec 24, 2020
3.850
4.080
3.770
3.810
444,400
-0.05(-1.30%)
Dec 23, 2020
3.600
3.890
3.530
3.860
1,232,990
+0.22(+6.04%)
Dec 22, 2020
3.700
3.710
3.530
3.640
602,567
-0.03(-0.82%)
Dec 21, 2020
3.550
3.700
3.500
3.670
789,360
+0.04(+1.10%)
Dec 18, 2020
3.690
3.850
3.610
3.630
1,905,700
-0.05(-1.36%)
Dec 17, 2020
3.740
3.930
3.610
3.680
733,653
+0.04(+1.10%)
Dec 16, 2020
3.560
3.680
3.520
3.640
646,694
+0.08(+2.25%)
Dec 15, 2020
3.440
3.630
3.380
3.560
597,929
+0.17(+5.01%)
Dec 14, 2020
3.600
3.700
3.380
3.390
743,863
-0.17(-4.78%)
Dec 11, 2020
3.630
3.650
3.440
3.560
478,400
-0.07(-1.93%)
Dec 10, 2020
3.530
3.730
3.530
3.630
506,108
+0.07(+1.97%)
Dec 09, 2020
3.780
3.800
3.540
3.560
606,586
-0.20(-5.32%)
Dec 08, 2020
3.770
3.810
3.640
3.760
686,243
-0.02(-0.53%)
Dec 07, 2020
3.760
3.840
3.660
3.780
554,503
+0.01(+0.27%)
Dec 04, 2020
3.800
3.850
3.750
3.770
368,100
-0.07(-1.82%)
Dec 03, 2020
3.780
3.930
3.600
3.840
829,242
+0.10(+2.67%)
Dec 02, 2020
3.510
3.800
3.460
3.740
505,963
+0.20(+5.65%)
Dec 01, 2020
3.970
3.980
3.540
3.540
970,888
-0.43(-10.83%)
Nov 30, 2020
3.970
4.000
3.710
3.970
1,208,723
+0.16(+4.20%)
Nov 27, 2020
3.640
3.880
3.570
3.810
1,164,000
+0.39(+11.40%)
Nov 25, 2020
3.300
3.550
3.300
3.420
693,700
+0.12(+3.64%)
Nov 24, 2020
3.310
3.370
3.250
3.300
451,117
-0.06(-1.79%)
Nov 23, 2020
3.290
3.410
3.230
3.360
805,191
+0.09(+2.75%)
Nov 20, 2020
3.170
3.290
3.140
3.270
547,500
+0.10(+3.15%)
Nov 19, 2020
3.300
3.330
3.170
3.170
688,978
+0.05(+1.60%)
Nov 18, 2020
3.180
3.240
3.090
3.120
411,212
-0.05(-1.58%)
Nov 17, 2020
3.090
3.200
3.020
3.170
515,830
+0.11(+3.59%)
Nov 16, 2020
3.110
3.150
2.980
3.060
632,190
-0.06(-1.92%)
Nov 13, 2020
3.210
3.280
3.070
3.120
1,014,100
-0.13(-4.00%)
Nov 12, 2020
3.190
3.310
3.160
3.250
595,335
+0.08(+2.52%)
Nov 11, 2020
3.240
3.271
3.110
3.170
428,452
-0.05(-1.55%)
Nov 10, 2020
3.080
3.250
3.020
3.220
643,290
+0.16(+5.23%)
Nov 09, 2020
3.080
3.139
2.960
3.060
683,137
+0.05(+1.66%)
Nov 06, 2020
3.100
3.110
2.970
3.010
772,200
-0.11(-3.53%)
Nov 05, 2020
3.050
3.150
2.980
3.120
528,123
+0.08(+2.63%)
Nov 04, 2020
2.990
3.100
2.960
3.040
629,202
+0.04(+1.33%)
Nov 03, 2020
2.960
3.030
2.870
3.000
821,824
+0.05(+1.69%)
Nov 02, 2020
2.930
2.980
2.850
2.950
885,820
+0.02(+0.68%)
Oct 30, 2020
3.060
3.107
2.830
2.930
1,566,400
-0.14(-4.56%)
Oct 29, 2020
3.310
3.360
3.030
3.070
1,388,520
-0.28(-8.36%)
Oct 28, 2020
3.150
3.420
2.930
3.350
4,013,158
+0.38(+12.79%)
Oct 27, 2020
3.080
3.090
2.910
2.970
1,119,157
-0.01(-0.34%)
Oct 26, 2020
3.070
3.130
2.810
2.980
1,559,515
-0.15(-4.64%)
Oct 23, 2020
3.130
3.220
3.050
3.125
1,513,700
-0.06(-1.73%)
Oct 22, 2020
3.100
3.260
3.000
3.180
8,254,552
-0.72(-18.46%)
Oct 21, 2020
4.000
4.070
3.740
3.900
2,797,587
-0.40(-9.30%)
Oct 20, 2020
5.950
6.470
4.230
4.300
47,564,316
+0.64(+17.49%)
Oct 19, 2020
3.720
3.790
3.640
3.660
3,621,447
-0.07(-1.88%)
Oct 16, 2020
3.750
3.830
3.690
3.730
63,000
-0.05(-1.32%)
Oct 15, 2020
3.720
3.790
3.590
3.780
70,767
+0.04(+1.07%)
Oct 14, 2020
3.850
3.880
3.720
3.740
81,444
-0.11(-2.86%)
Oct 13, 2020
3.860
3.930
3.840
3.850
102,381
-0.03(-0.77%)
Oct 12, 2020
3.920
3.955
3.850
3.880
117,183
-0.02(-0.51%)
Oct 09, 2020
3.890
3.950
3.790
3.900
87,500
+0.05(+1.30%)
Oct 08, 2020
3.900
3.940
3.840
3.850
141,979
-0.04(-1.03%)
Oct 07, 2020
3.580
3.900
3.580
3.890
152,317
+0.31(+8.66%)
Oct 06, 2020
3.780
3.820
3.570
3.580
144,447
-0.19(-5.04%)
Oct 05, 2020
3.380
3.920
3.380
3.770
195,806
+0.43(+12.87%)
Oct 02, 2020
3.350
3.420
3.250
3.340
154,300
-0.04(-1.18%)
Oct 01, 2020
3.380
3.450
3.300
3.380
114,981
+0.00(+0.00%)
Sep 30, 2020
3.320
3.400
3.300
3.380
73,465
+0.07(+2.11%)
Sep 29, 2020
3.130
3.325
3.130
3.310
123,151
+0.08(+2.48%)
Sep 28, 2020
3.140
3.270
3.090
3.230
111,222
+0.09(+2.87%)
Sep 25, 2020
3.110
3.310
3.050
3.140
118,100
+0.03(+0.96%)
Sep 24, 2020
3.240
3.340
3.030
3.110
175,464
-0.13(-4.01%)
Sep 23, 2020
3.440
3.500
3.220
3.240
180,705
-0.18(-5.26%)
Sep 22, 2020
3.350
3.470
3.215
3.420
192,125
+0.07(+2.09%)
Sep 21, 2020
3.430
3.440
3.230
3.350
174,856
-0.12(-3.46%)
Sep 18, 2020
3.480
3.480
3.310
3.470
296,100
+0.04(+1.17%)
Sep 17, 2020
3.430
3.495
3.330
3.430
180,090
-0.01(-0.29%)
Sep 16, 2020
3.350
3.570
3.330
3.440
167,209
+0.14(+4.24%)
Sep 15, 2020
3.270
3.420
3.220
3.300
86,569
+0.05(+1.54%)
Sep 14, 2020
3.080
3.330
3.080
3.250
158,666
+0.20(+6.56%)
Sep 11, 2020
3.100
3.190
2.960
3.050
169,800
+0.00(+0.00%)
Sep 10, 2020
3.030
3.180
3.020
3.050
284,930
+0.00(+0.00%)
Sep 09, 2020
3.120
3.265
3.010
3.050
166,263
-0.07(-2.24%)
Sep 08, 2020
3.080
3.270
3.040
3.120
184,265
-0.15(-4.59%)
Sep 04, 2020
3.230
3.350
2.980
3.270
193,000
+0.04(+1.24%)
Sep 03, 2020
3.220
3.280
3.070
3.230
145,927
+0.02(+0.62%)
Sep 02, 2020
3.310
3.310
3.060
3.210
231,039
-0.09(-2.73%)
Sep 01, 2020
3.310
3.450
3.140
3.300
248,362
-0.01(-0.30%)
Aug 31, 2020
3.260
3.520
3.260
3.310
385,306
+0.01(+0.30%)
Aug 28, 2020
3.500
3.500
3.250
3.300
254,100
-0.18(-5.17%)
Aug 27, 2020
3.630
3.640
3.440
3.480
99,489
-0.15(-4.13%)
Aug 26, 2020
3.610
3.670
3.530
3.630
138,095
+0.06(+1.68%)
Aug 25, 2020
3.570
3.750
3.530
3.570
263,112
+0.02(+0.56%)
Aug 24, 2020
3.890
3.890
3.540
3.550
269,834
-0.33(-8.51%)
Aug 21, 2020
4.010
4.090
3.800
3.880
253,600
-0.06(-1.52%)
Aug 20, 2020
3.850
4.010
3.820
3.940
220,675
+0.07(+1.81%)
Aug 19, 2020
4.030
4.030
3.850
3.870
117,481
-0.12(-3.01%)
Aug 18, 2020
4.110
4.190
3.950
3.990
135,463
-0.10(-2.44%)
Aug 17, 2020
3.840
4.120
3.810
4.090
211,755
+0.25(+6.51%)
Aug 14, 2020
3.930
4.020
3.760
3.840
191,500
-0.07(-1.79%)
Aug 13, 2020
3.890
3.940
3.730
3.910
162,167
+0.05(+1.30%)
Aug 12, 2020
4.000
4.050
3.800
3.860
163,268
-0.18(-4.46%)
Aug 11, 2020
4.090
4.240
3.980
4.040
115,683
-0.05(-1.22%)
Aug 10, 2020
3.920
4.210
3.890
4.090
207,026
+0.14(+3.54%)
Aug 07, 2020
3.930
4.100
3.930
3.950
172,600
-0.03(-0.75%)
Aug 06, 2020
4.250
4.250
3.970
3.980
248,147
+0.08(+2.18%)
Aug 05, 2020
4.200
4.205
3.880
3.895
429,139
-0.26(-6.14%)
Aug 04, 2020
3.950
4.170
3.820
4.150
215,452
+0.20(+5.06%)
Aug 03, 2020
3.820
3.990
3.780
3.950
172,061
+0.18(+4.77%)
Jul 31, 2020
3.930
3.930
3.750
3.770
199,500
-0.17(-4.31%)
Jul 30, 2020
3.690
3.970
3.510
3.940
297,372
+0.25(+6.78%)
Jul 29, 2020
3.840
4.060
3.650
3.690
232,435
-0.13(-3.40%)
Jul 28, 2020
3.940
4.140
3.800
3.820
285,806
-0.11(-2.80%)
Jul 27, 2020
4.010
4.100
3.780
3.930
253,597
-0.09(-2.24%)
Jul 24, 2020
4.240
4.280
4.000
4.020
145,300
-0.24(-5.63%)
Jul 23, 2020
4.390
4.390
4.160
4.260
306,522
-0.09(-2.07%)
Jul 22, 2020
4.370
4.450
4.250
4.350
451,687
-0.02(-0.46%)
Jul 21, 2020
4.560
4.560
4.350
4.370
173,916
-0.13(-2.89%)
Jul 20, 2020
4.570
4.800
4.400
4.500
397,534
-0.12(-2.60%)
Jul 17, 2020
4.610
4.790
4.560
4.620
218,000
+0.02(+0.43%)
Jul 16, 2020
4.600
4.620
4.415
4.600
138,103
+0.02(+0.44%)
Jul 15, 2020
4.610
4.730
4.520
4.580
163,051
+0.03(+0.66%)
Jul 14, 2020
4.230
4.580
4.130
4.550
272,476
+0.25(+5.81%)
Jul 13, 2020
4.500
4.590
4.280
4.300
200,247
-0.20(-4.44%)
Jul 10, 2020
4.660
4.780
4.450
4.500
332,500
-0.17(-3.64%)
Jul 09, 2020
4.760
4.790
4.460
4.670
231,353
-0.10(-2.10%)
Jul 08, 2020
4.750
4.890
4.600
4.770
155,751
+0.04(+0.85%)
Jul 07, 2020
4.650
4.930
4.550
4.730
178,742
+0.00(+0.00%)
Jul 06, 2020
5.040
5.180
4.570
4.730
324,605
-0.26(-5.21%)
Jul 02, 2020
5.000
5.200
4.510
4.990
635,500
+0.03(+0.60%)
Jul 01, 2020
4.460
5.280
4.360
4.960
1,516,646
+0.79(+18.94%)
Jun 30, 2020
3.960
4.210
3.820
4.170
303,738
+0.21(+5.30%)
Jun 29, 2020
3.920
4.020
3.700
3.960
482,157
+0.03(+0.76%)
Jun 26, 2020
4.250
4.440
3.710
3.930
4,352,400
-0.32(-7.53%)
Jun 25, 2020
4.030
4.390
4.030
4.250
569,818
+0.18(+4.42%)
Jun 24, 2020
4.120
4.180
3.940
4.070
345,090
-0.04(-0.97%)
Jun 23, 2020
4.090
4.220
3.920
4.110
305,702
+0.01(+0.24%)
Jun 22, 2020
4.500
4.560
4.060
4.100
371,594
-0.30(-6.82%)
Jun 19, 2020
4.240
4.550
4.190
4.400
654,800
+0.25(+6.02%)
Jun 18, 2020
4.070
4.190
4.060
4.150
137,068
+0.07(+1.72%)
Jun 17, 2020
4.140
4.220
4.010
4.080
199,962
+0.00(+0.00%)
Jun 16, 2020
4.350
4.350
4.050
4.080
187,984
-0.09(-2.16%)
Jun 15, 2020
4.040
4.350
3.950
4.170
538,427
+0.05(+1.21%)
Jun 12, 2020
4.030
4.219
3.940
4.120
345,500
+0.16(+4.04%)
Jun 11, 2020
3.865
4.030
3.600
3.960
373,380
-0.03(-0.75%)
Jun 10, 2020
3.880
4.200
3.850
3.990
286,138
+0.12(+3.10%)
Jun 09, 2020
3.660
3.950
3.650
3.870
176,073
+0.17(+4.59%)
Jun 08, 2020
3.540
3.830
3.540
3.700
251,911
+0.17(+4.82%)
Jun 05, 2020
3.690
3.820
3.470
3.530
395,800
-0.15(-4.08%)
Jun 04, 2020
3.730
3.800
3.575
3.680
174,912
-0.03(-0.81%)
Jun 03, 2020
3.560
3.870
3.410
3.710
258,701
+0.13(+3.63%)
Jun 02, 2020
3.610
3.680
3.460
3.580
317,172
-0.03(-0.83%)
Jun 01, 2020
3.670
3.700
3.400
3.610
415,257
-0.13(-3.48%)
May 29, 2020
4.000
4.000
3.650
3.740
281,400
-0.18(-4.59%)
May 28, 2020
3.980
4.100
3.910
3.920
200,840
-0.02(-0.51%)
May 27, 2020
4.150
4.180
3.560
3.940
354,168
-0.21(-5.06%)
May 26, 2020
4.400
4.560
4.120
4.150
659,178
-0.05(-1.19%)
May 22, 2020
4.150
4.400
4.150
4.200
681,700
+0.03(+0.72%)
May 21, 2020
3.840
4.200
3.790
4.170
616,471
+0.33(+8.59%)
May 20, 2020
3.730
3.850
3.710
3.840
216,544
+0.16(+4.35%)
May 19, 2020
3.670
3.880
3.610
3.680
186,888
+0.03(+0.82%)
May 18, 2020
3.650
3.780
3.250
3.650
449,965
+0.08(+2.24%)
May 15, 2020
3.510
3.790
3.500
3.570
261,300
-0.20(-5.31%)
May 14, 2020
3.420
3.800
3.350
3.770
241,320
+0.23(+6.50%)
May 13, 2020
3.730
3.840
3.160
3.540
291,890
-0.25(-6.60%)
May 12, 2020
3.920
4.080
3.650
3.790
560,369
-0.11(-2.82%)
May 11, 2020
4.220
4.410
3.890
3.900
611,518
-0.21(-5.11%)
May 08, 2020
4.040
4.200
4.000
4.110
375,200
+0.27(+7.03%)
May 07, 2020
4.000
4.270
3.750
3.840
629,556
+0.19(+5.21%)
May 06, 2020
3.330
3.700
3.330
3.650
408,605
+0.41(+12.65%)
May 05, 2020
3.260
3.600
3.150
3.240
1,233,832
+0.33(+11.34%)
May 04, 2020
2.710
2.950
2.690
2.910
453,206
+0.19(+6.99%)
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.