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
Enzo Biochem
(NY:
ENZ
)
1.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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, 2024
1.040
1.060
1.010
1.040
89,673
-0.02(-1.89%)
Apr 29, 2024
1.070
1.080
1.050
1.060
32,458
+0.01(+0.95%)
Apr 26, 2024
1.070
1.070
1.040
1.050
114,913
-0.02(-1.87%)
Apr 25, 2024
1.040
1.090
1.040
1.070
74,257
+0.01(+0.94%)
Apr 24, 2024
1.100
1.100
1.050
1.060
77,130
-0.03(-2.75%)
Apr 23, 2024
1.080
1.110
1.080
1.090
76,123
+0.00(+0.00%)
Apr 22, 2024
1.080
1.110
1.070
1.090
120,187
+0.00(+0.00%)
Apr 19, 2024
1.110
1.115
1.070
1.090
258,158
-0.04(-3.54%)
Apr 18, 2024
1.140
1.140
1.070
1.130
203,077
-0.02(-1.74%)
Apr 17, 2024
1.130
1.160
1.130
1.150
123,985
+0.00(+0.00%)
Apr 16, 2024
1.170
1.170
1.150
1.150
54,912
-0.01(-0.86%)
Apr 15, 2024
1.160
1.200
1.160
1.160
117,279
-0.01(-0.85%)
Apr 12, 2024
1.210
1.210
1.160
1.170
103,259
-0.01(-0.85%)
Apr 11, 2024
1.240
1.240
1.170
1.180
152,832
-0.03(-2.48%)
Apr 10, 2024
1.190
1.240
1.160
1.210
137,304
+0.01(+0.83%)
Apr 09, 2024
1.200
1.205
1.170
1.200
87,142
+0.00(+0.00%)
Apr 08, 2024
1.250
1.280
1.165
1.200
321,777
-0.06(-4.76%)
Apr 05, 2024
1.260
1.300
1.250
1.260
49,858
-0.01(-0.79%)
Apr 04, 2024
1.290
1.290
1.260
1.270
23,539
+0.01(+0.79%)
Apr 03, 2024
1.300
1.300
1.260
1.260
29,292
-0.02(-1.56%)
Apr 02, 2024
1.250
1.300
1.250
1.280
43,004
+0.03(+2.40%)
Apr 01, 2024
1.290
1.290
1.250
1.250
38,426
-0.02(-1.57%)
Mar 28, 2024
1.280
1.290
1.270
1.270
45,472
+0.00(+0.00%)
Mar 27, 2024
1.250
1.300
1.230
1.270
87,181
+0.02(+1.60%)
Mar 26, 2024
1.270
1.270
1.230
1.250
88,262
+0.00(+0.00%)
Mar 25, 2024
1.250
1.270
1.250
1.250
41,684
-0.01(-0.79%)
Mar 22, 2024
1.240
1.260
1.210
1.260
72,168
+0.05(+4.13%)
Mar 21, 2024
1.220
1.255
1.210
1.210
129,008
-0.01(-0.82%)
Mar 20, 2024
1.250
1.279
1.220
1.220
110,710
-0.01(-0.81%)
Mar 19, 2024
1.220
1.290
1.220
1.230
42,604
-0.02(-1.60%)
Mar 18, 2024
1.260
1.290
1.210
1.250
78,039
+0.04(+3.31%)
Mar 15, 2024
1.250
1.302
1.210
1.210
153,977
-0.05(-3.97%)
Mar 14, 2024
1.320
1.320
1.250
1.260
252,908
+0.03(+2.44%)
Mar 13, 2024
1.280
1.300
1.230
1.230
60,501
-0.04(-3.15%)
Mar 12, 2024
1.310
1.310
1.270
1.270
105,566
-0.04(-3.05%)
Mar 11, 2024
1.320
1.323
1.300
1.310
61,410
-0.02(-1.50%)
Mar 08, 2024
1.330
1.340
1.290
1.330
97,951
+0.00(+0.00%)
Mar 07, 2024
1.330
1.340
1.290
1.330
83,609
+0.00(+0.00%)
Mar 06, 2024
1.330
1.350
1.330
1.330
33,103
+0.00(+0.00%)
Mar 05, 2024
1.340
1.355
1.320
1.330
36,701
-0.03(-2.21%)
Mar 04, 2024
1.350
1.380
1.320
1.360
71,241
+0.03(+2.26%)
Mar 01, 2024
1.330
1.350
1.300
1.330
40,206
+0.00(+0.00%)
Feb 29, 2024
1.340
1.352
1.270
1.330
154,100
+0.00(+0.00%)
Feb 28, 2024
1.320
1.380
1.320
1.330
63,122
-0.01(-0.75%)
Feb 27, 2024
1.390
1.390
1.335
1.340
116,849
+0.00(+0.00%)
Feb 26, 2024
1.340
1.400
1.340
1.340
131,387
-0.04(-2.90%)
Feb 23, 2024
1.350
1.380
1.340
1.380
100,821
+0.03(+2.22%)
Feb 22, 2024
1.360
1.390
1.330
1.350
194,546
+0.02(+1.50%)
Feb 21, 2024
1.290
1.360
1.290
1.330
76,318
+0.00(+0.00%)
Feb 20, 2024
1.260
1.390
1.260
1.330
368,070
-0.03(-2.21%)
Feb 16, 2024
1.380
1.383
1.345
1.360
49,469
+0.01(+0.74%)
Feb 15, 2024
1.370
1.390
1.340
1.350
80,532
-0.04(-2.88%)
Feb 14, 2024
1.340
1.390
1.340
1.390
175,206
+0.04(+2.96%)
Feb 13, 2024
1.390
1.399
1.340
1.350
101,149
-0.01(-0.74%)
Feb 12, 2024
1.350
1.390
1.340
1.360
287,597
+0.01(+0.74%)
Feb 09, 2024
1.330
1.370
1.300
1.350
342,756
+0.00(+0.00%)
Feb 08, 2024
1.260
1.370
1.260
1.350
264,275
+0.08(+6.30%)
Feb 07, 2024
1.240
1.280
1.235
1.270
47,798
+0.02(+1.60%)
Feb 06, 2024
1.230
1.280
1.220
1.250
130,778
+0.01(+0.81%)
Feb 05, 2024
1.260
1.270
1.200
1.240
53,952
-0.03(-2.36%)
Feb 02, 2024
1.240
1.285
1.240
1.270
27,314
+0.01(+0.79%)
Feb 01, 2024
1.260
1.280
1.222
1.260
79,788
+0.00(+0.00%)
Jan 31, 2024
1.270
1.278
1.260
1.260
6,542
-0.02(-1.56%)
Jan 30, 2024
1.270
1.300
1.250
1.280
55,069
+0.01(+0.79%)
Jan 29, 2024
1.300
1.310
1.250
1.270
68,047
-0.03(-2.31%)
Jan 26, 2024
1.300
1.310
1.260
1.300
34,903
+0.02(+1.56%)
Jan 25, 2024
1.350
1.350
1.270
1.280
29,065
-0.02(-1.54%)
Jan 24, 2024
1.300
1.370
1.260
1.300
105,653
-0.01(-0.76%)
Jan 23, 2024
1.290
1.378
1.290
1.310
30,609
+0.01(+0.77%)
Jan 22, 2024
1.340
1.410
1.290
1.300
77,849
-0.06(-4.41%)
Jan 19, 2024
1.410
1.410
1.319
1.360
249,975
-0.02(-1.45%)
Jan 18, 2024
1.410
1.436
1.380
1.380
41,980
-0.02(-1.43%)
Jan 17, 2024
1.380
1.410
1.330
1.400
56,017
+0.00(+0.00%)
Jan 16, 2024
1.370
1.408
1.360
1.400
155,331
+0.01(+0.72%)
Jan 12, 2024
1.390
1.440
1.377
1.390
63,703
-0.01(-0.71%)
Jan 11, 2024
1.390
1.410
1.370
1.400
9,971
+0.00(+0.00%)
Jan 10, 2024
1.430
1.430
1.380
1.400
21,835
-0.01(-0.71%)
Jan 09, 2024
1.400
1.430
1.390
1.410
23,410
+0.01(+0.71%)
Jan 08, 2024
1.390
1.410
1.355
1.400
20,719
+0.04(+2.94%)
Jan 05, 2024
1.400
1.400
1.360
1.360
27,029
-0.04(-2.86%)
Jan 04, 2024
1.410
1.430
1.400
1.400
26,959
-0.03(-2.10%)
Jan 03, 2024
1.490
1.500
1.400
1.430
44,287
-0.07(-4.67%)
Jan 02, 2024
1.380
1.500
1.330
1.500
99,108
+0.11(+7.91%)
Dec 29, 2023
1.360
1.390
1.340
1.390
243,802
+0.01(+0.72%)
Dec 28, 2023
1.370
1.390
1.350
1.380
189,119
+0.01(+0.73%)
Dec 27, 2023
1.360
1.395
1.350
1.370
103,168
-0.01(-0.72%)
Dec 26, 2023
1.400
1.418
1.350
1.380
136,225
-0.02(-1.43%)
Dec 22, 2023
1.410
1.420
1.350
1.400
272,841
+0.00(+0.00%)
Dec 21, 2023
1.420
1.430
1.360
1.400
86,809
-0.03(-2.10%)
Dec 20, 2023
1.360
1.430
1.360
1.430
176,417
+0.08(+5.93%)
Dec 19, 2023
1.350
1.420
1.350
1.350
158,370
+0.00(+0.00%)
Dec 18, 2023
1.330
1.380
1.290
1.350
218,602
+0.02(+1.50%)
Dec 15, 2023
1.300
1.360
1.280
1.330
237,659
+0.03(+2.31%)
Dec 14, 2023
1.280
1.360
1.280
1.300
145,887
+0.02(+1.56%)
Dec 13, 2023
1.200
1.305
1.200
1.280
231,777
+0.05(+4.07%)
Dec 12, 2023
1.230
1.270
1.230
1.230
110,398
-0.02(-1.60%)
Dec 11, 2023
1.290
1.290
1.220
1.250
78,426
-0.02(-1.57%)
Dec 08, 2023
1.210
1.280
1.210
1.270
60,419
+0.06(+4.96%)
Dec 07, 2023
1.210
1.300
1.190
1.210
374,068
-0.01(-0.82%)
Dec 06, 2023
1.220
1.280
1.220
1.220
82,159
-0.02(-1.61%)
Dec 05, 2023
1.230
1.270
1.220
1.240
169,716
-0.02(-1.59%)
Dec 04, 2023
1.250
1.290
1.240
1.260
82,781
-0.01(-0.79%)
Dec 01, 2023
1.220
1.300
1.220
1.270
58,942
+0.02(+1.60%)
Nov 30, 2023
1.220
1.280
1.220
1.250
33,146
+0.00(+0.00%)
Nov 29, 2023
1.240
1.290
1.240
1.250
33,944
-0.01(-0.79%)
Nov 28, 2023
1.220
1.310
1.220
1.260
56,998
+0.01(+0.80%)
Nov 27, 2023
1.250
1.325
1.240
1.250
103,887
-0.03(-2.34%)
Nov 24, 2023
1.250
1.300
1.230
1.280
17,382
+0.05(+4.07%)
Nov 22, 2023
1.270
1.310
1.230
1.230
30,970
-0.03(-2.38%)
Nov 21, 2023
1.300
1.300
1.240
1.260
32,883
-0.01(-0.79%)
Nov 20, 2023
1.330
1.340
1.260
1.270
81,472
-0.03(-2.31%)
Nov 17, 2023
1.210
1.300
1.200
1.300
37,187
+0.08(+6.56%)
Nov 16, 2023
1.200
1.220
1.200
1.220
75,938
+0.00(+0.00%)
Nov 15, 2023
1.220
1.270
1.200
1.220
88,937
-0.02(-1.61%)
Nov 14, 2023
1.220
1.260
1.210
1.240
63,621
+0.02(+1.64%)
Nov 13, 2023
1.220
1.240
1.190
1.220
53,797
-0.01(-0.81%)
Nov 10, 2023
1.250
1.250
1.160
1.230
397,856
-0.04(-3.15%)
Nov 09, 2023
1.280
1.300
1.260
1.270
68,974
-0.04(-3.05%)
Nov 08, 2023
1.330
1.350
1.300
1.310
102,975
-0.02(-1.50%)
Nov 07, 2023
1.350
1.370
1.330
1.330
47,521
-0.01(-0.75%)
Nov 06, 2023
1.320
1.419
1.320
1.340
150,882
-0.02(-1.47%)
Nov 03, 2023
1.330
1.380
1.310
1.360
163,310
+0.04(+3.03%)
Nov 02, 2023
1.330
1.370
1.320
1.320
86,720
-0.02(-1.49%)
Nov 01, 2023
1.371
1.371
1.320
1.340
59,489
+0.00(+0.00%)
Oct 31, 2023
1.380
1.390
1.340
1.340
170,046
-0.07(-4.96%)
Oct 30, 2023
1.380
1.420
1.340
1.410
80,902
+0.03(+2.17%)
Oct 27, 2023
1.400
1.400
1.330
1.380
229,257
+0.02(+1.47%)
Oct 26, 2023
1.390
1.390
1.330
1.360
176,800
-0.03(-2.16%)
Oct 25, 2023
1.370
1.390
1.330
1.390
80,943
+0.01(+0.72%)
Oct 24, 2023
1.370
1.400
1.330
1.380
71,106
+0.01(+0.73%)
Oct 23, 2023
1.400
1.430
1.350
1.370
129,638
-0.03(-2.14%)
Oct 20, 2023
1.350
1.400
1.330
1.400
86,180
+0.07(+5.26%)
Oct 19, 2023
1.370
1.380
1.330
1.330
92,085
-0.05(-3.62%)
Oct 18, 2023
1.390
1.420
1.350
1.380
109,600
+0.00(+0.00%)
Oct 17, 2023
1.380
1.405
1.350
1.380
121,603
+0.00(+0.00%)
Oct 16, 2023
1.420
1.460
1.380
1.380
124,206
-0.05(-3.50%)
Oct 13, 2023
1.420
1.445
1.390
1.430
61,996
-0.01(-0.69%)
Oct 12, 2023
1.400
1.440
1.390
1.440
117,464
+0.04(+2.86%)
Oct 11, 2023
1.410
1.430
1.400
1.400
39,863
-0.01(-0.71%)
Oct 10, 2023
1.400
1.430
1.400
1.410
117,351
+0.01(+0.71%)
Oct 09, 2023
1.390
1.400
1.390
1.400
16,774
-0.02(-1.41%)
Oct 06, 2023
1.400
1.430
1.380
1.420
37,484
+0.03(+2.16%)
Oct 05, 2023
1.370
1.390
1.350
1.390
68,857
+0.03(+2.21%)
Oct 04, 2023
1.340
1.390
1.340
1.360
38,932
+0.01(+0.74%)
Oct 03, 2023
1.370
1.390
1.350
1.350
69,155
-0.04(-2.88%)
Oct 02, 2023
1.380
1.399
1.370
1.390
60,271
-0.01(-0.71%)
Sep 29, 2023
1.390
1.430
1.380
1.400
295,783
+0.01(+0.72%)
Sep 28, 2023
1.370
1.400
1.370
1.390
73,006
+0.01(+0.72%)
Sep 27, 2023
1.380
1.400
1.370
1.380
51,911
+0.00(+0.00%)
Sep 26, 2023
1.380
1.410
1.370
1.380
222,784
+0.00(+0.00%)
Sep 25, 2023
1.370
1.416
1.390
1.380
59,402
+0.01(+0.73%)
Sep 22, 2023
1.370
1.390
1.370
1.370
55,586
+0.00(+0.00%)
Sep 21, 2023
1.380
1.393
1.360
1.370
62,160
-0.02(-1.44%)
Sep 20, 2023
1.400
1.440
1.360
1.390
166,594
-0.03(-2.11%)
Sep 19, 2023
1.360
1.500
1.360
1.420
262,954
+0.09(+6.77%)
Sep 18, 2023
1.300
1.400
1.300
1.330
141,961
+0.03(+2.31%)
Sep 15, 2023
1.360
1.380
1.300
1.300
196,050
-0.08(-5.80%)
Sep 14, 2023
1.360
1.405
1.350
1.380
91,520
+0.03(+2.22%)
Sep 13, 2023
1.360
1.400
1.300
1.350
221,958
+0.01(+0.75%)
Sep 12, 2023
1.430
1.430
1.340
1.340
185,954
-0.11(-7.59%)
Sep 11, 2023
1.460
1.480
1.415
1.450
208,895
+0.03(+2.11%)
Sep 08, 2023
1.480
1.480
1.410
1.420
259,812
-0.05(-3.40%)
Sep 07, 2023
1.520
1.520
1.460
1.470
269,228
-0.05(-3.29%)
Sep 06, 2023
1.560
1.570
1.510
1.520
438,425
-0.04(-2.56%)
Sep 05, 2023
1.560
1.570
1.550
1.560
110,772
+0.01(+0.65%)
Sep 01, 2023
1.550
1.570
1.532
1.550
121,798
+0.01(+0.65%)
Aug 31, 2023
1.530
1.570
1.522
1.540
129,909
+0.01(+0.65%)
Aug 30, 2023
1.580
1.600
1.530
1.530
84,524
-0.05(-3.16%)
Aug 29, 2023
1.580
1.600
1.570
1.580
90,541
-0.01(-0.63%)
Aug 28, 2023
1.600
1.620
1.560
1.590
104,252
-0.02(-1.24%)
Aug 25, 2023
1.570
1.610
1.555
1.610
194,859
+0.02(+1.26%)
Aug 24, 2023
1.600
1.640
1.570
1.590
199,732
-0.02(-1.24%)
Aug 23, 2023
1.580
1.620
1.580
1.610
226,082
+0.01(+0.63%)
Aug 22, 2023
1.610
1.630
1.590
1.600
118,115
-0.01(-0.62%)
Aug 21, 2023
1.610
1.675
1.590
1.610
318,936
+0.01(+0.63%)
Aug 18, 2023
1.590
1.620
1.585
1.600
284,349
+0.01(+0.63%)
Aug 17, 2023
1.620
1.630
1.580
1.590
244,326
-0.02(-1.24%)
Aug 16, 2023
1.570
1.630
1.570
1.610
139,907
+0.03(+1.90%)
Aug 15, 2023
1.580
1.670
1.570
1.580
236,365
-0.02(-1.25%)
Aug 14, 2023
1.620
1.670
1.575
1.600
418,587
-0.02(-1.23%)
Aug 11, 2023
1.620
1.690
1.600
1.620
706,546
-0.02(-1.22%)
Aug 10, 2023
1.510
1.710
1.460
1.640
1,586,181
+0.11(+7.19%)
Aug 09, 2023
1.530
1.540
1.500
1.530
401,746
-0.01(-0.65%)
Aug 08, 2023
1.510
1.560
1.490
1.540
414,406
+0.00(+0.00%)
Aug 07, 2023
1.490
1.551
1.490
1.540
663,060
+0.00(+0.00%)
Aug 04, 2023
1.490
1.540
1.460
1.540
163,084
-0.01(-0.65%)
Aug 03, 2023
1.480
1.590
1.430
1.550
696,000
+0.09(+6.16%)
Aug 02, 2023
1.390
1.490
1.390
1.460
165,185
+0.00(+0.00%)
Aug 01, 2023
1.460
1.470
1.430
1.460
108,752
-0.02(-1.35%)
Jul 31, 2023
1.460
1.500
1.440
1.480
86,142
-0.01(-0.67%)
Jul 28, 2023
1.510
1.531
1.480
1.490
221,984
-0.04(-2.61%)
Jul 27, 2023
1.540
1.560
1.490
1.530
301,028
-0.03(-1.92%)
Jul 26, 2023
1.440
1.590
1.440
1.560
842,567
+0.05(+3.31%)
Jul 25, 2023
1.500
1.560
1.410
1.510
5,414,869
+0.15(+11.03%)
Jul 24, 2023
1.380
1.390
1.340
1.360
288,109
-0.05(-3.55%)
Jul 21, 2023
1.360
1.420
1.350
1.410
195,614
+0.09(+6.82%)
Jul 20, 2023
1.410
1.420
1.320
1.320
108,424
-0.08(-5.71%)
Jul 19, 2023
1.400
1.440
1.390
1.400
172,620
+0.02(+1.45%)
Jul 18, 2023
1.330
1.450
1.320
1.380
243,370
+0.08(+6.15%)
Jul 17, 2023
1.360
1.380
1.190
1.300
675,173
-0.03(-2.26%)
Jul 14, 2023
1.410
1.460
1.320
1.330
403,815
-0.10(-6.99%)
Jul 13, 2023
1.470
1.490
1.430
1.430
131,167
-0.05(-3.38%)
Jul 12, 2023
1.580
1.620
1.480
1.480
309,193
-0.12(-7.50%)
Jul 11, 2023
1.660
1.670
1.580
1.600
549,205
-0.22(-12.09%)
Jul 10, 2023
1.800
1.840
1.780
1.820
95,108
+0.02(+1.11%)
Jul 07, 2023
1.770
1.810
1.760
1.800
83,227
+0.00(+0.00%)
Jul 06, 2023
1.810
1.840
1.780
1.800
84,012
-0.03(-1.64%)
Jul 05, 2023
1.860
1.870
1.800
1.830
75,207
-0.04(-2.14%)
Jul 03, 2023
1.800
1.890
1.800
1.870
26,218
+0.03(+1.63%)
Jun 30, 2023
1.860
1.880
1.805
1.840
101,578
-0.04(-2.13%)
Jun 29, 2023
1.840
1.880
1.827
1.880
77,766
+0.03(+1.62%)
Jun 28, 2023
1.830
1.900
1.820
1.850
104,431
-0.02(-1.07%)
Jun 27, 2023
1.870
1.938
1.850
1.870
182,969
-0.03(-1.58%)
Jun 26, 2023
1.890
1.910
1.810
1.900
177,487
-0.01(-0.52%)
Jun 23, 2023
1.900
1.911
1.840
1.910
185,518
-0.02(-1.04%)
Jun 22, 2023
1.940
1.980
1.910
1.930
154,629
-0.03(-1.53%)
Jun 21, 2023
1.910
1.980
1.870
1.960
134,539
+0.02(+1.03%)
Jun 20, 2023
2.000
2.060
1.880
1.940
353,665
-0.07(-3.48%)
Jun 16, 2023
2.060
2.063
1.900
2.010
209,178
-0.03(-1.47%)
Jun 15, 2023
1.920
2.050
1.850
2.040
188,648
+0.11(+5.70%)
Jun 14, 2023
2.090
2.140
1.930
1.930
233,566
-0.16(-7.66%)
Jun 13, 2023
2.110
2.150
2.080
2.090
93,897
-0.02(-0.95%)
Jun 12, 2023
2.170
2.170
2.081
2.110
65,358
-0.07(-3.21%)
Jun 09, 2023
2.190
2.210
2.170
2.180
66,922
-0.02(-0.91%)
Jun 08, 2023
2.180
2.230
2.170
2.200
66,775
+0.01(+0.46%)
Jun 07, 2023
2.220
2.235
2.190
2.190
84,793
-0.02(-0.90%)
Jun 06, 2023
2.220
2.270
2.200
2.210
90,505
+0.00(+0.00%)
Jun 05, 2023
2.200
2.249
2.195
2.210
56,259
+0.00(+0.00%)
Jun 02, 2023
2.180
2.230
2.130
2.210
78,074
+0.02(+0.91%)
Jun 01, 2023
2.200
2.240
2.190
2.190
57,265
-0.01(-0.45%)
May 31, 2023
2.220
2.240
2.180
2.200
143,931
-0.08(-3.51%)
May 30, 2023
2.340
2.350
2.260
2.280
97,322
-0.01(-0.44%)
May 26, 2023
2.280
2.330
2.252
2.290
110,050
+0.00(+0.00%)
May 25, 2023
2.330
2.400
2.270
2.290
82,638
-0.05(-2.14%)
May 24, 2023
2.310
2.420
2.310
2.340
50,919
-0.02(-0.85%)
May 23, 2023
2.350
2.400
2.285
2.360
112,022
+0.01(+0.43%)
May 22, 2023
2.400
2.500
2.350
2.350
206,783
-0.06(-2.49%)
May 19, 2023
2.230
2.430
2.230
2.410
124,375
+0.19(+8.56%)
May 18, 2023
2.300
2.349
2.200
2.220
245,743
-0.09(-3.90%)
May 17, 2023
2.400
2.400
2.290
2.310
177,613
-0.08(-3.35%)
May 16, 2023
2.320
2.440
2.320
2.390
95,116
+0.01(+0.42%)
May 15, 2023
2.440
2.480
2.300
2.380
190,418
-0.07(-2.86%)
May 12, 2023
2.560
2.560
2.400
2.450
157,237
-0.09(-3.54%)
May 11, 2023
2.600
2.740
2.540
2.540
202,541
-0.12(-4.51%)
May 10, 2023
2.620
2.700
2.560
2.660
147,599
+0.04(+1.53%)
May 09, 2023
2.560
2.630
2.552
2.620
47,608
+0.08(+3.15%)
May 08, 2023
2.580
2.620
2.530
2.540
54,498
-0.03(-1.17%)
May 05, 2023
2.620
2.650
2.540
2.570
98,295
-0.07(-2.65%)
May 04, 2023
2.560
2.670
2.545
2.640
127,980
+0.05(+1.93%)
May 03, 2023
2.570
2.660
2.515
2.590
220,238
+0.04(+1.57%)
May 02, 2023
2.460
2.605
2.450
2.550
127,215
+0.08(+3.24%)
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.