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
Fennec Pharmaceuticals Inc
(NQ:
FENC
)
9.230
+0.140 (+1.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
9.050
9.320
9.010
9.180
89,690
+0.04(+0.44%)
Apr 29, 2024
9.400
9.400
9.050
9.140
49,334
-0.07(-0.76%)
Apr 26, 2024
9.150
9.300
9.040
9.210
154,291
+0.05(+0.55%)
Apr 25, 2024
9.000
9.330
8.830
9.160
120,030
+0.09(+0.99%)
Apr 24, 2024
9.180
9.300
8.950
9.070
182,107
-0.17(-1.84%)
Apr 23, 2024
9.500
9.610
9.050
9.240
288,706
-0.14(-1.49%)
Apr 22, 2024
9.340
9.485
9.155
9.380
165,455
+0.04(+0.43%)
Apr 19, 2024
9.520
9.655
9.175
9.340
143,207
-0.23(-2.40%)
Apr 18, 2024
9.600
9.850
9.460
9.570
159,693
-0.13(-1.34%)
Apr 17, 2024
10.26
10.29
9.700
9.700
249,137
-0.56(-5.46%)
Apr 16, 2024
10.21
10.52
10.05
10.26
103,709
-0.07(-0.68%)
Apr 15, 2024
10.45
10.58
10.13
10.33
123,448
-0.16(-1.53%)
Apr 12, 2024
10.81
10.92
10.44
10.49
104,509
-0.34(-3.14%)
Apr 11, 2024
10.72
11.11
10.57
10.83
58,660
+0.16(+1.50%)
Apr 10, 2024
10.70
10.82
10.53
10.67
93,505
-0.22(-2.02%)
Apr 09, 2024
10.73
10.91
10.38
10.89
130,046
+0.06(+0.55%)
Apr 08, 2024
10.46
11.02
10.46
10.83
43,680
+0.14(+1.31%)
Apr 05, 2024
10.86
11.07
10.65
10.69
103,807
-0.22(-2.02%)
Apr 04, 2024
10.91
11.15
10.71
10.91
166,666
+0.14(+1.30%)
Apr 03, 2024
10.89
10.96
10.73
10.77
114,772
-0.22(-2.00%)
Apr 02, 2024
10.75
11.29
10.69
10.99
222,671
+0.15(+1.38%)
Apr 01, 2024
11.05
11.16
10.75
10.84
111,221
-0.28(-2.52%)
Mar 28, 2024
11.20
11.37
11.04
11.12
120,083
+0.03(+0.32%)
Mar 27, 2024
11.04
11.15
10.98
11.09
102,037
+0.20(+1.79%)
Mar 26, 2024
10.97
11.15
10.78
10.89
122,955
-0.11(-1.00%)
Mar 25, 2024
10.75
11.27
10.75
11.00
206,484
+0.20(+1.85%)
Mar 22, 2024
11.16
11.47
10.75
10.80
175,183
-0.27(-2.44%)
Mar 21, 2024
11.39
11.49
10.83
11.07
291,044
+0.00(+0.00%)
Mar 20, 2024
10.94
11.29
10.86
11.07
146,179
+0.06(+0.54%)
Mar 19, 2024
10.91
11.25
10.62
11.01
257,856
-0.06(-0.54%)
Mar 18, 2024
10.75
11.43
10.63
11.07
447,257
+1.13(+11.37%)
Mar 15, 2024
9.920
10.02
9.650
9.940
289,937
-0.06(-0.60%)
Mar 14, 2024
9.900
10.12
9.740
10.00
102,086
+0.10(+1.01%)
Mar 13, 2024
9.660
9.900
9.630
9.900
61,707
+0.18(+1.85%)
Mar 12, 2024
9.400
9.750
9.400
9.720
137,489
+0.25(+2.64%)
Mar 11, 2024
9.740
9.790
9.430
9.470
98,972
-0.19(-1.97%)
Mar 08, 2024
9.600
10.03
9.600
9.660
101,687
+0.05(+0.52%)
Mar 07, 2024
9.790
9.850
9.530
9.610
117,819
-0.18(-1.84%)
Mar 06, 2024
9.690
9.930
9.500
9.790
124,125
+0.22(+2.30%)
Mar 05, 2024
9.800
9.880
9.500
9.570
87,853
-0.20(-2.05%)
Mar 04, 2024
9.840
9.960
9.700
9.770
65,045
-0.05(-0.51%)
Mar 01, 2024
9.500
9.920
9.440
9.820
75,828
+0.35(+3.70%)
Feb 29, 2024
9.490
9.990
9.320
9.470
328,804
+0.16(+1.72%)
Feb 28, 2024
9.260
9.500
9.260
9.310
110,859
-0.04(-0.43%)
Feb 27, 2024
9.080
9.480
9.010
9.350
104,139
+0.21(+2.30%)
Feb 26, 2024
9.000
9.230
8.980
9.140
88,866
+0.14(+1.56%)
Feb 23, 2024
9.070
9.130
8.970
9.000
125,342
-0.03(-0.33%)
Feb 22, 2024
8.860
9.140
8.840
9.030
54,168
+0.15(+1.69%)
Feb 21, 2024
8.850
8.900
8.590
8.880
54,664
+0.06(+0.68%)
Feb 20, 2024
9.040
9.190
8.760
8.820
117,536
-0.19(-2.11%)
Feb 16, 2024
9.140
9.155
8.930
9.010
66,842
-0.13(-1.42%)
Feb 15, 2024
9.320
9.430
9.000
9.140
165,641
-0.06(-0.65%)
Feb 14, 2024
9.750
9.990
9.180
9.200
131,054
-0.20(-2.13%)
Feb 13, 2024
9.990
10.06
9.360
9.400
394,647
-0.77(-7.57%)
Feb 12, 2024
10.19
10.41
10.15
10.17
97,150
+0.01(+0.10%)
Feb 09, 2024
10.25
10.25
10.06
10.16
54,488
+0.03(+0.30%)
Feb 08, 2024
10.05
10.40
10.00
10.13
78,719
+0.11(+1.10%)
Feb 07, 2024
10.08
10.15
10.00
10.02
33,827
-0.06(-0.60%)
Feb 06, 2024
9.800
10.35
9.800
10.08
58,716
+0.29(+2.96%)
Feb 05, 2024
10.03
10.07
9.790
9.790
26,248
-0.28(-2.78%)
Feb 02, 2024
9.940
10.18
9.603
10.07
81,724
+0.08(+0.80%)
Feb 01, 2024
10.05
10.09
9.910
9.990
30,303
+0.00(+0.00%)
Jan 31, 2024
9.980
10.25
9.780
9.990
107,661
+0.07(+0.71%)
Jan 30, 2024
9.820
10.13
9.742
9.920
87,134
+0.07(+0.71%)
Jan 29, 2024
9.780
9.900
9.552
9.850
43,339
-0.05(-0.51%)
Jan 26, 2024
9.900
10.06
9.660
9.900
145,537
-0.52(-4.99%)
Jan 25, 2024
10.20
10.54
10.01
10.42
45,707
+0.34(+3.37%)
Jan 24, 2024
10.26
10.26
10.04
10.08
21,152
-0.15(-1.47%)
Jan 23, 2024
10.36
10.36
10.15
10.23
23,320
-0.02(-0.20%)
Jan 22, 2024
9.980
10.31
9.950
10.25
19,721
+0.24(+2.40%)
Jan 19, 2024
10.19
10.31
9.880
10.01
31,010
-0.11(-1.09%)
Jan 18, 2024
10.31
10.32
9.970
10.12
28,171
-0.18(-1.75%)
Jan 17, 2024
10.00
10.43
9.860
10.30
51,003
+0.16(+1.58%)
Jan 16, 2024
10.19
10.28
9.931
10.14
36,590
-0.15(-1.46%)
Jan 12, 2024
10.32
10.34
10.02
10.29
56,465
+0.10(+0.98%)
Jan 11, 2024
10.30
10.30
9.920
10.19
77,286
-0.10(-0.97%)
Jan 10, 2024
10.40
10.63
10.19
10.29
37,301
-0.13(-1.25%)
Jan 09, 2024
10.51
10.69
10.38
10.42
45,461
-0.24(-2.25%)
Jan 08, 2024
10.24
10.67
10.24
10.66
37,033
+0.31(+3.00%)
Jan 05, 2024
10.52
10.52
10.32
10.35
65,172
-0.32(-3.00%)
Jan 04, 2024
10.79
10.93
10.30
10.67
99,652
-0.14(-1.30%)
Jan 03, 2024
11.22
11.22
10.75
10.81
66,181
-0.31(-2.79%)
Jan 02, 2024
11.09
11.27
10.87
11.12
66,113
-0.10(-0.89%)
Dec 29, 2023
11.54
11.55
11.19
11.22
154,372
-0.39(-3.36%)
Dec 28, 2023
11.53
11.92
11.36
11.61
254,480
+0.07(+0.61%)
Dec 27, 2023
11.60
11.81
11.04
11.54
351,862
-0.06(-0.52%)
Dec 26, 2023
10.90
11.65
10.72
11.60
176,659
+0.64(+5.84%)
Dec 22, 2023
10.62
11.02
10.57
10.96
209,299
+0.44(+4.18%)
Dec 21, 2023
10.53
10.71
10.35
10.52
196,732
+0.14(+1.35%)
Dec 20, 2023
10.10
10.56
9.980
10.38
121,814
+0.25(+2.47%)
Dec 19, 2023
9.980
10.19
9.920
10.13
417,615
+0.15(+1.50%)
Dec 18, 2023
10.01
10.05
9.810
9.980
401,456
+0.03(+0.30%)
Dec 15, 2023
10.06
10.12
9.550
9.950
279,237
-0.06(-0.60%)
Dec 14, 2023
9.690
10.06
9.530
10.01
518,370
+0.50(+5.26%)
Dec 13, 2023
9.290
9.940
9.290
9.510
408,454
-0.04(-0.42%)
Dec 12, 2023
9.270
9.640
9.170
9.550
83,972
+0.26(+2.80%)
Dec 11, 2023
9.540
9.590
9.220
9.290
77,760
-0.18(-1.90%)
Dec 08, 2023
9.150
9.580
9.150
9.470
98,433
+0.16(+1.72%)
Dec 07, 2023
9.070
9.350
9.070
9.310
108,129
+0.26(+2.87%)
Dec 06, 2023
9.370
9.495
9.020
9.050
93,755
-0.19(-2.06%)
Dec 05, 2023
9.090
9.540
9.080
9.240
94,150
+0.05(+0.54%)
Dec 04, 2023
8.660
9.390
8.572
9.190
156,310
+0.54(+6.24%)
Dec 01, 2023
8.520
8.820
8.376
8.650
63,028
+0.05(+0.58%)
Nov 30, 2023
8.700
8.820
8.490
8.600
65,783
-0.02(-0.23%)
Nov 29, 2023
8.500
8.720
8.499
8.620
44,208
+0.09(+1.06%)
Nov 28, 2023
8.430
8.665
8.350
8.530
101,267
+0.12(+1.43%)
Nov 27, 2023
8.800
8.800
8.330
8.410
146,279
-0.43(-4.86%)
Nov 24, 2023
8.850
8.940
8.561
8.840
52,251
+0.01(+0.11%)
Nov 22, 2023
8.670
8.930
8.630
8.830
55,139
+0.20(+2.32%)
Nov 21, 2023
8.400
8.870
8.380
8.630
101,245
+0.09(+1.05%)
Nov 20, 2023
8.250
8.800
8.190
8.540
83,581
+0.22(+2.64%)
Nov 17, 2023
8.150
8.350
8.060
8.320
130,852
+0.24(+2.97%)
Nov 16, 2023
8.010
8.300
7.910
8.080
67,848
+0.07(+0.87%)
Nov 15, 2023
8.210
8.230
8.010
8.010
38,843
-0.09(-1.11%)
Nov 14, 2023
7.900
8.300
7.900
8.100
108,953
+0.23(+2.92%)
Nov 13, 2023
7.690
7.925
7.599
7.870
96,284
+0.29(+3.83%)
Nov 10, 2023
7.600
7.890
7.400
7.580
223,867
-0.17(-2.19%)
Nov 09, 2023
7.190
7.860
7.107
7.750
126,017
+0.13(+1.71%)
Nov 08, 2023
8.240
8.240
7.510
7.620
168,418
-0.54(-6.62%)
Nov 07, 2023
8.060
8.235
7.995
8.160
171,088
+0.20(+2.51%)
Nov 06, 2023
7.850
8.135
7.510
7.960
235,630
+1.06(+15.36%)
Nov 03, 2023
7.090
7.230
6.680
6.900
86,674
-0.06(-0.86%)
Nov 02, 2023
7.200
7.430
6.819
6.960
20,905
+0.22(+3.26%)
Nov 01, 2023
6.840
7.100
6.730
6.740
62,099
-0.14(-2.03%)
Oct 31, 2023
6.890
6.910
6.732
6.880
71,643
+0.00(+0.00%)
Oct 30, 2023
6.810
6.890
6.550
6.880
131,573
+0.04(+0.58%)
Oct 27, 2023
6.840
6.940
6.810
6.840
73,764
-0.09(-1.30%)
Oct 26, 2023
6.870
7.220
6.750
6.930
117,645
-0.17(-2.39%)
Oct 25, 2023
6.940
7.309
6.800
7.100
115,657
+0.18(+2.60%)
Oct 24, 2023
6.900
7.090
6.850
6.920
24,190
+0.12(+1.76%)
Oct 23, 2023
6.720
6.940
6.720
6.800
119,009
-0.01(-0.15%)
Oct 20, 2023
6.920
7.030
6.760
6.810
46,974
-0.09(-1.30%)
Oct 19, 2023
6.810
6.960
6.750
6.900
51,440
+0.08(+1.17%)
Oct 18, 2023
6.960
6.963
6.630
6.820
38,766
-0.21(-2.99%)
Oct 17, 2023
7.130
7.390
6.930
7.030
115,978
-0.08(-1.13%)
Oct 16, 2023
7.000
7.150
6.770
7.110
99,194
+0.21(+3.04%)
Oct 13, 2023
7.160
7.160
6.720
6.900
76,412
-0.03(-0.43%)
Oct 12, 2023
7.120
7.440
6.770
6.930
101,887
-0.23(-3.21%)
Oct 11, 2023
7.090
7.220
6.935
7.160
60,628
+0.06(+0.85%)
Oct 10, 2023
6.650
7.190
6.650
7.100
159,747
+0.49(+7.41%)
Oct 09, 2023
6.830
6.830
6.540
6.610
81,700
-0.28(-4.06%)
Oct 06, 2023
6.300
6.910
6.300
6.890
233,177
+0.41(+6.33%)
Oct 05, 2023
6.530
6.740
6.350
6.480
178,807
-0.01(-0.15%)
Oct 04, 2023
6.960
6.990
6.320
6.490
249,457
-0.54(-7.68%)
Oct 03, 2023
7.080
7.100
6.830
7.030
253,929
-0.10(-1.40%)
Oct 02, 2023
7.510
7.629
7.070
7.130
120,273
-0.38(-5.06%)
Sep 29, 2023
7.080
7.550
7.080
7.510
117,335
+0.36(+5.03%)
Sep 28, 2023
7.230
7.320
7.090
7.150
65,629
-0.01(-0.14%)
Sep 27, 2023
7.200
7.380
7.070
7.160
88,272
-0.04(-0.56%)
Sep 26, 2023
7.330
7.400
7.120
7.200
43,847
-0.15(-2.04%)
Sep 25, 2023
7.500
7.429
7.250
7.350
113,167
-0.14(-1.87%)
Sep 22, 2023
7.350
7.575
7.335
7.490
27,468
+0.16(+2.18%)
Sep 21, 2023
7.610
7.630
7.290
7.330
87,127
-0.29(-3.81%)
Sep 20, 2023
7.330
7.650
7.290
7.620
93,562
+0.38(+5.25%)
Sep 19, 2023
7.390
7.400
7.100
7.240
127,832
-0.13(-1.76%)
Sep 18, 2023
7.950
7.950
7.340
7.370
56,792
-0.56(-7.06%)
Sep 15, 2023
8.080
8.296
7.790
7.930
77,620
-0.16(-1.98%)
Sep 14, 2023
8.140
8.325
7.790
8.090
81,858
-0.01(-0.12%)
Sep 13, 2023
7.640
8.224
7.640
8.100
50,631
+0.06(+0.75%)
Sep 12, 2023
8.180
8.390
7.930
8.040
70,116
-0.07(-0.86%)
Sep 11, 2023
8.170
8.380
8.071
8.110
17,435
-0.09(-1.10%)
Sep 08, 2023
7.940
8.460
7.873
8.200
81,909
+0.23(+2.89%)
Sep 07, 2023
7.870
8.100
7.738
7.970
31,872
+0.01(+0.13%)
Sep 06, 2023
7.910
8.260
7.730
7.960
124,807
+0.12(+1.53%)
Sep 05, 2023
8.250
8.340
7.805
7.840
46,335
-0.53(-6.33%)
Sep 01, 2023
8.050
8.412
8.045
8.370
61,844
+0.21(+2.57%)
Aug 31, 2023
8.310
8.332
8.110
8.160
35,319
-0.10(-1.21%)
Aug 30, 2023
8.050
8.365
8.020
8.260
33,730
+0.25(+3.19%)
Aug 29, 2023
8.000
8.290
7.920
8.005
65,422
+0.02(+0.19%)
Aug 28, 2023
8.200
8.200
7.900
7.990
42,357
-0.21(-2.56%)
Aug 25, 2023
8.020
8.250
8.010
8.200
19,034
+0.10(+1.23%)
Aug 24, 2023
7.930
8.200
7.920
8.100
30,284
+0.17(+2.14%)
Aug 23, 2023
7.860
8.030
7.640
7.930
45,389
+0.16(+2.06%)
Aug 22, 2023
7.840
7.910
7.680
7.770
23,951
-0.02(-0.26%)
Aug 21, 2023
7.880
8.074
7.720
7.790
38,740
-0.04(-0.51%)
Aug 18, 2023
7.850
7.990
7.670
7.830
37,790
-0.07(-0.89%)
Aug 17, 2023
8.040
8.040
7.820
7.900
32,262
-0.12(-1.50%)
Aug 16, 2023
8.200
8.240
7.860
8.020
51,761
-0.27(-3.26%)
Aug 15, 2023
8.380
8.540
8.200
8.290
56,319
-0.08(-0.96%)
Aug 14, 2023
8.410
8.480
8.260
8.370
21,500
-0.12(-1.41%)
Aug 11, 2023
8.335
8.550
8.335
8.490
38,675
+0.12(+1.43%)
Aug 10, 2023
8.270
8.530
8.080
8.370
37,016
+0.17(+2.07%)
Aug 09, 2023
8.080
8.350
8.000
8.200
41,733
+0.05(+0.61%)
Aug 08, 2023
8.120
8.170
8.010
8.150
54,394
+0.03(+0.37%)
Aug 07, 2023
8.110
8.230
7.845
8.120
48,946
+0.09(+1.12%)
Aug 04, 2023
7.910
8.260
7.800
8.030
48,559
+0.02(+0.25%)
Aug 03, 2023
8.620
8.670
7.762
8.010
253,155
-0.63(-7.29%)
Aug 02, 2023
8.590
8.724
8.472
8.640
34,657
-0.11(-1.26%)
Aug 01, 2023
8.780
8.780
8.570
8.750
57,015
-0.16(-1.80%)
Jul 31, 2023
8.250
8.965
8.250
8.910
143,048
+0.71(+8.66%)
Jul 28, 2023
8.050
8.310
8.000
8.200
60,439
+0.15(+1.86%)
Jul 27, 2023
8.130
8.130
7.762
8.050
47,808
-0.01(-0.12%)
Jul 26, 2023
8.110
8.160
7.930
8.060
28,195
-0.08(-0.98%)
Jul 25, 2023
8.110
8.260
8.045
8.140
32,465
+0.02(+0.25%)
Jul 24, 2023
8.210
8.350
8.060
8.120
56,012
-0.08(-0.98%)
Jul 21, 2023
8.560
8.560
8.050
8.200
70,248
-0.31(-3.64%)
Jul 20, 2023
8.670
8.710
8.270
8.510
47,109
-0.10(-1.16%)
Jul 19, 2023
8.850
8.850
8.522
8.610
45,784
-0.26(-2.93%)
Jul 18, 2023
8.750
8.950
8.750
8.870
28,053
+0.12(+1.37%)
Jul 17, 2023
8.790
8.980
8.580
8.750
41,853
-0.03(-0.34%)
Jul 14, 2023
8.800
8.910
8.636
8.780
32,837
-0.07(-0.79%)
Jul 13, 2023
8.990
8.990
8.660
8.850
43,541
-0.09(-1.01%)
Jul 12, 2023
8.940
9.060
8.790
8.940
63,427
+0.13(+1.48%)
Jul 11, 2023
8.910
8.910
8.610
8.810
52,906
-0.09(-1.01%)
Jul 10, 2023
8.840
9.080
8.810
8.900
54,470
+0.02(+0.23%)
Jul 07, 2023
8.640
8.900
8.390
8.880
44,030
+0.30(+3.50%)
Jul 06, 2023
8.470
8.650
8.130
8.580
79,083
+0.01(+0.12%)
Jul 05, 2023
8.570
8.650
8.415
8.570
36,276
+0.00(+0.00%)
Jul 03, 2023
8.750
8.750
8.350
8.570
27,011
-0.26(-2.94%)
Jun 30, 2023
8.830
8.945
8.650
8.830
64,659
-0.04(-0.45%)
Jun 29, 2023
9.190
9.210
8.680
8.870
80,512
-0.42(-4.52%)
Jun 28, 2023
8.820
9.380
8.760
9.290
84,110
+0.36(+4.03%)
Jun 27, 2023
8.752
9.199
8.745
8.930
78,891
+0.05(+0.56%)
Jun 26, 2023
8.940
9.000
8.790
8.880
124,438
-0.08(-0.89%)
Jun 23, 2023
9.330
9.645
8.796
8.960
2,216,853
-0.52(-5.49%)
Jun 22, 2023
9.750
9.990
9.400
9.480
95,860
-0.34(-3.46%)
Jun 21, 2023
9.440
10.00
9.290
9.820
409,309
+0.27(+2.83%)
Jun 20, 2023
9.400
9.810
9.250
9.550
181,951
+0.11(+1.17%)
Jun 16, 2023
9.720
9.870
9.360
9.440
243,182
-0.24(-2.48%)
Jun 15, 2023
9.360
9.765
9.310
9.680
234,070
+1.73(+21.76%)
May 08, 2023
8.260
8.270
7.790
7.950
120,486
-0.24(-2.93%)
May 05, 2023
8.130
8.260
8.010
8.190
46,191
+0.14(+1.74%)
May 04, 2023
8.160
8.180
7.945
8.050
32,654
-0.19(-2.37%)
May 03, 2023
8.380
8.740
8.110
8.245
108,907
-0.20(-2.31%)
May 02, 2023
7.980
8.490
7.980
8.440
40,023
+0.46(+5.76%)
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.