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
Aurinia Pharm Ord
(NQ:
AUPH
)
5.420
+0.040 (+0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2019
6.630
6.650
6.450
6.480
420,800
-0.17(-2.56%)
May 30, 2019
6.710
6.775
6.620
6.650
442,876
-0.05(-0.75%)
May 29, 2019
6.610
6.740
6.500
6.700
483,747
+0.10(+1.52%)
May 28, 2019
6.700
6.790
6.540
6.600
485,302
-0.14(-2.08%)
May 24, 2019
6.570
6.770
6.560
6.740
570,400
+0.21(+3.22%)
May 23, 2019
6.500
6.740
6.460
6.530
723,347
+0.04(+0.62%)
May 22, 2019
6.450
6.520
6.400
6.490
255,135
+0.04(+0.62%)
May 21, 2019
6.700
6.810
6.380
6.450
631,117
-0.21(-3.15%)
May 20, 2019
6.590
6.700
6.550
6.660
315,853
+0.07(+1.06%)
May 17, 2019
6.400
6.640
6.390
6.590
599,000
+0.16(+2.49%)
May 16, 2019
6.310
6.430
6.280
6.430
482,563
+0.12(+1.90%)
May 15, 2019
6.140
6.320
6.010
6.310
663,847
+0.23(+3.78%)
May 14, 2019
6.070
6.160
6.050
6.080
351,667
+0.03(+0.50%)
May 13, 2019
6.160
6.230
6.000
6.050
739,601
-0.18(-2.89%)
May 10, 2019
6.150
6.320
6.100
6.230
468,900
+0.08(+1.30%)
May 09, 2019
6.150
6.230
6.090
6.150
504,819
-0.10(-1.60%)
May 08, 2019
6.230
6.300
6.180
6.250
167,741
+0.02(+0.32%)
May 07, 2019
6.320
6.350
6.180
6.230
173,390
-0.13(-2.04%)
May 06, 2019
6.150
6.420
6.130
6.360
493,670
+0.16(+2.58%)
May 03, 2019
6.200
6.280
6.120
6.200
305,700
+0.04(+0.65%)
May 02, 2019
6.100
6.230
6.090
6.160
196,319
+0.07(+1.15%)
May 01, 2019
6.180
6.183
6.040
6.090
578,401
-0.08(-1.30%)
Apr 30, 2019
6.310
6.370
6.160
6.170
350,641
-0.19(-2.99%)
Apr 29, 2019
6.310
6.390
6.260
6.360
345,254
+0.06(+0.95%)
Apr 26, 2019
6.190
6.310
6.120
6.300
431,700
+0.12(+1.94%)
Apr 25, 2019
6.260
6.300
6.140
6.180
488,214
-0.07(-1.12%)
Apr 24, 2019
6.310
6.330
6.220
6.250
403,687
-0.07(-1.11%)
Apr 23, 2019
6.270
6.420
6.270
6.320
411,970
+0.02(+0.32%)
Apr 22, 2019
6.270
6.350
6.218
6.300
373,121
-0.01(-0.16%)
Apr 18, 2019
6.320
6.380
6.210
6.310
438,600
-0.01(-0.16%)
Apr 17, 2019
6.480
6.480
6.230
6.320
686,269
-0.14(-2.17%)
Apr 16, 2019
6.430
6.520
6.360
6.460
487,776
+0.05(+0.78%)
Apr 15, 2019
6.420
6.530
6.330
6.410
587,977
-0.01(-0.16%)
Apr 12, 2019
6.580
6.600
6.310
6.420
932,500
-0.14(-2.13%)
Apr 11, 2019
6.490
6.610
6.330
6.560
810,734
+0.07(+1.08%)
Apr 10, 2019
6.360
6.520
6.360
6.490
422,486
+0.13(+2.04%)
Apr 09, 2019
6.490
6.560
6.360
6.360
763,329
-0.12(-1.85%)
Apr 08, 2019
6.470
6.650
6.460
6.480
502,317
-0.01(-0.15%)
Apr 05, 2019
6.530
6.710
6.480
6.490
609,400
-0.01(-0.15%)
Apr 04, 2019
6.710
6.750
6.430
6.500
584,826
-0.19(-2.84%)
Apr 03, 2019
6.780
6.900
6.680
6.690
877,520
-0.06(-0.89%)
Apr 02, 2019
6.730
6.830
6.650
6.750
557,880
+0.02(+0.30%)
Apr 01, 2019
6.490
6.760
6.450
6.730
1,077,322
+0.23(+3.54%)
Mar 29, 2019
6.440
6.590
6.400
6.500
569,900
+0.08(+1.25%)
Mar 28, 2019
6.450
6.510
6.370
6.420
388,727
+0.00(+0.00%)
Mar 27, 2019
6.560
6.620
6.325
6.420
542,223
-0.18(-2.73%)
Mar 26, 2019
6.600
6.660
6.560
6.600
348,064
+0.01(+0.15%)
Mar 25, 2019
6.470
6.600
6.380
6.590
400,691
+0.12(+1.85%)
Mar 22, 2019
6.670
6.840
6.470
6.470
1,026,800
-0.28(-4.15%)
Mar 21, 2019
6.830
6.930
6.530
6.750
1,451,618
-0.08(-1.17%)
Mar 20, 2019
6.800
7.150
6.590
6.830
2,895,130
+0.41(+6.39%)
Mar 19, 2019
6.310
6.490
6.280
6.420
1,107,041
+0.15(+2.39%)
Mar 18, 2019
6.270
6.350
6.200
6.270
508,432
+0.00(+0.00%)
Mar 15, 2019
6.270
6.380
6.170
6.270
764,700
+0.00(+0.00%)
Mar 14, 2019
6.200
6.350
6.190
6.270
595,577
+0.01(+0.16%)
Mar 13, 2019
6.290
6.350
6.180
6.260
502,264
-0.01(-0.16%)
Mar 12, 2019
6.320
6.370
6.250
6.270
629,203
-0.06(-0.95%)
Mar 11, 2019
6.450
6.450
6.310
6.330
724,639
-0.05(-0.78%)
Mar 08, 2019
6.360
6.530
6.300
6.380
638,700
-0.01(-0.16%)
Mar 07, 2019
6.440
6.550
6.350
6.390
405,851
-0.07(-1.08%)
Mar 06, 2019
6.500
6.570
6.370
6.460
456,151
-0.05(-0.77%)
Mar 05, 2019
6.490
6.680
6.490
6.510
465,446
-0.06(-0.91%)
Mar 04, 2019
6.780
6.790
6.470
6.570
623,380
-0.22(-3.24%)
Mar 01, 2019
6.790
6.860
6.680
6.790
551,500
+0.04(+0.59%)
Feb 28, 2019
7.100
7.100
6.750
6.750
704,644
-0.35(-4.93%)
Feb 27, 2019
7.000
7.280
6.920
7.100
1,259,408
+0.10(+1.43%)
Feb 26, 2019
7.120
7.380
6.920
7.000
1,426,083
-0.20(-2.78%)
Feb 25, 2019
6.350
7.210
6.300
7.200
3,855,155
+1.01(+16.32%)
Feb 22, 2019
6.130
6.250
6.000
6.190
507,200
+0.07(+1.14%)
Feb 21, 2019
6.320
6.330
6.100
6.120
420,575
-0.19(-3.01%)
Feb 20, 2019
6.220
6.340
6.100
6.310
624,440
+0.11(+1.77%)
Feb 19, 2019
6.620
6.620
6.180
6.200
1,063,153
-0.41(-6.20%)
Feb 15, 2019
6.570
6.620
6.500
6.610
143,600
+0.04(+0.61%)
Feb 14, 2019
6.410
6.670
6.370
6.570
428,479
+0.15(+2.34%)
Feb 13, 2019
6.490
6.540
6.370
6.420
480,084
-0.06(-0.93%)
Feb 12, 2019
6.630
6.680
6.430
6.480
387,319
-0.12(-1.82%)
Feb 11, 2019
6.550
6.620
6.400
6.600
369,770
+0.06(+0.92%)
Feb 08, 2019
6.320
6.650
6.320
6.540
676,800
+0.24(+3.81%)
Feb 07, 2019
6.580
6.580
6.230
6.300
610,761
-0.28(-4.26%)
Feb 06, 2019
6.640
6.740
6.570
6.580
313,584
-0.12(-1.79%)
Feb 05, 2019
6.780
6.830
6.610
6.700
392,168
-0.08(-1.18%)
Feb 04, 2019
6.350
6.840
6.320
6.780
2,095,687
+0.43(+6.77%)
Feb 01, 2019
6.300
6.380
6.220
6.350
359,500
+0.05(+0.79%)
Jan 31, 2019
6.380
6.470
6.230
6.300
590,347
-0.06(-0.94%)
Jan 30, 2019
6.300
6.490
6.280
6.360
687,368
+0.06(+0.95%)
Jan 29, 2019
6.060
6.440
6.010
6.300
1,062,594
+0.24(+3.96%)
Jan 28, 2019
6.120
6.190
6.000
6.060
795,884
-0.07(-1.14%)
Jan 25, 2019
6.320
6.480
6.030
6.130
1,119,800
-0.19(-3.01%)
Jan 24, 2019
6.850
6.870
6.290
6.320
1,868,885
-0.50(-7.33%)
Jan 23, 2019
6.960
7.070
6.750
6.820
949,872
-0.07(-1.02%)
Jan 22, 2019
7.140
7.540
6.750
6.890
5,434,203
-0.66(-8.74%)
Jan 18, 2019
7.620
7.670
7.400
7.550
1,225,900
+0.11(+1.48%)
Jan 17, 2019
7.290
7.540
7.150
7.440
905,032
+0.13(+1.78%)
Jan 16, 2019
7.680
7.850
7.300
7.310
1,833,178
-0.33(-4.32%)
Jan 15, 2019
7.380
7.710
7.380
7.640
1,878,986
+0.28(+3.80%)
Jan 14, 2019
7.280
7.660
7.200
7.360
935,425
-0.03(-0.41%)
Jan 11, 2019
7.100
7.430
7.060
7.390
961,600
+0.28(+3.94%)
Jan 10, 2019
7.090
7.600
6.950
7.110
2,401,867
+0.02(+0.28%)
Jan 09, 2019
6.940
7.220
6.820
7.090
943,345
+0.19(+2.75%)
Jan 08, 2019
7.080
7.220
6.860
6.900
839,842
-0.17(-2.40%)
Jan 07, 2019
6.790
7.290
6.750
7.070
1,887,574
+0.43(+6.48%)
Jan 04, 2019
6.620
6.750
6.560
6.640
403,700
+0.07(+1.07%)
Jan 03, 2019
6.880
7.000
6.520
6.570
957,545
-0.27(-3.95%)
Jan 02, 2019
6.710
6.950
6.500
6.840
3,695,713
+0.02(+0.29%)
Dec 31, 2018
6.850
7.240
6.550
6.820
2,303,100
-0.01(-0.15%)
Dec 28, 2018
6.070
6.840
6.060
6.830
2,440,900
+0.76(+12.52%)
Dec 27, 2018
5.880
6.090
5.820
6.070
603,837
+0.07(+1.17%)
Dec 26, 2018
5.570
6.000
5.570
6.000
512,945
+0.49(+8.89%)
Dec 24, 2018
5.530
5.730
5.500
5.510
381,000
-0.02(-0.36%)
Dec 21, 2018
5.790
5.810
5.520
5.530
779,200
-0.23(-3.99%)
Dec 20, 2018
5.640
5.950
5.640
5.760
1,075,819
+0.07(+1.23%)
Dec 19, 2018
5.570
5.880
5.560
5.690
445,258
+0.10(+1.79%)
Dec 18, 2018
5.780
5.870
5.520
5.590
604,005
-0.18(-3.12%)
Dec 17, 2018
5.990
6.040
5.750
5.770
627,219
-0.24(-3.99%)
Dec 14, 2018
6.030
6.170
5.950
6.010
329,500
-0.07(-1.15%)
Dec 13, 2018
6.180
6.230
6.030
6.080
350,730
-0.11(-1.78%)
Dec 12, 2018
6.090
6.250
6.080
6.190
609,659
+0.13(+2.15%)
Dec 11, 2018
6.080
6.200
6.000
6.060
324,933
+0.01(+0.17%)
Dec 10, 2018
6.150
6.190
5.750
6.050
774,896
-0.07(-1.14%)
Dec 07, 2018
6.270
6.400
6.100
6.120
586,200
-0.16(-2.55%)
Dec 06, 2018
6.150
6.420
6.050
6.280
1,356,946
+0.13(+2.11%)
Dec 04, 2018
6.210
6.430
6.100
6.150
945,400
-0.06(-0.97%)
Dec 03, 2018
5.970
6.510
5.840
6.210
1,464,960
+0.15(+2.48%)
Nov 30, 2018
5.830
6.100
5.830
6.060
781,100
+0.23(+3.95%)
Nov 29, 2018
5.570
6.150
5.570
5.830
1,107,310
+0.25(+4.48%)
Nov 28, 2018
5.480
5.590
5.430
5.580
401,597
+0.13(+2.39%)
Nov 27, 2018
5.460
5.520
5.380
5.450
240,456
-0.02(-0.37%)
Nov 26, 2018
5.420
5.540
5.420
5.470
269,342
+0.07(+1.30%)
Nov 23, 2018
5.230
5.440
5.230
5.400
169,700
+0.16(+3.05%)
Nov 21, 2018
5.240
5.240
5.240
0
-0.06(-1.13%)
Nov 20, 2018
5.430
5.560
5.280
5.300
592,436
-0.24(-4.33%)
Nov 19, 2018
5.490
5.575
5.280
5.540
581,149
+0.05(+0.91%)
Nov 16, 2018
5.330
5.530
5.280
5.490
328,900
+0.16(+3.00%)
Nov 15, 2018
5.160
5.430
5.160
5.330
347,087
+0.17(+3.29%)
Nov 14, 2018
5.290
5.300
5.100
5.160
671,110
-0.06(-1.15%)
Nov 13, 2018
5.360
5.390
5.200
5.220
463,381
-0.11(-2.06%)
Nov 12, 2018
5.700
5.750
5.320
5.330
607,295
-0.32(-5.66%)
Nov 09, 2018
5.440
5.750
5.280
5.650
883,400
+0.05(+0.89%)
Nov 08, 2018
5.580
5.640
5.510
5.600
386,712
+0.02(+0.36%)
Nov 07, 2018
5.590
5.720
5.550
5.580
311,133
+0.00(+0.00%)
Nov 06, 2018
5.610
5.705
5.550
5.580
294,603
-0.07(-1.24%)
Nov 05, 2018
5.620
5.660
5.530
5.650
234,631
+0.02(+0.36%)
Nov 02, 2018
5.570
5.740
5.570
5.630
254,300
+0.03(+0.54%)
Nov 01, 2018
5.450
5.690
5.450
5.600
370,218
+0.16(+2.94%)
Oct 31, 2018
5.490
5.620
5.400
5.440
422,386
-0.03(-0.55%)
Oct 30, 2018
5.410
5.565
5.370
5.470
278,497
+0.07(+1.30%)
Oct 29, 2018
5.480
5.550
5.310
5.400
535,698
-0.04(-0.74%)
Oct 26, 2018
5.300
5.470
5.210
5.440
349,800
+0.07(+1.30%)
Oct 25, 2018
5.120
5.410
5.120
5.370
580,579
+0.29(+5.71%)
Oct 24, 2018
5.300
5.420
5.060
5.080
807,927
-0.22(-4.15%)
Oct 23, 2018
5.350
5.410
5.220
5.300
735,837
-0.12(-2.21%)
Oct 22, 2018
5.550
5.587
5.360
5.420
411,542
-0.14(-2.52%)
Oct 19, 2018
5.700
5.760
5.420
5.560
628,200
-0.12(-2.11%)
Oct 18, 2018
5.830
5.890
5.640
5.680
497,032
-0.18(-3.07%)
Oct 17, 2018
5.940
5.990
5.770
5.860
355,459
-0.09(-1.51%)
Oct 16, 2018
5.750
5.980
5.750
5.950
399,961
+0.19(+3.30%)
Oct 15, 2018
5.900
5.920
5.720
5.760
317,643
-0.14(-2.37%)
Oct 12, 2018
5.770
6.060
5.750
5.900
526,100
+0.18(+3.15%)
Oct 11, 2018
5.710
5.960
5.690
5.720
576,539
-0.04(-0.69%)
Oct 10, 2018
5.930
6.020
5.650
5.760
744,881
-0.19(-3.19%)
Oct 09, 2018
6.130
6.240
5.930
5.950
517,790
-0.21(-3.41%)
Oct 08, 2018
6.190
6.240
6.050
6.160
359,809
-0.04(-0.65%)
Oct 05, 2018
6.300
6.390
6.110
6.200
499,500
-0.10(-1.59%)
Oct 04, 2018
6.410
6.440
6.200
6.300
589,269
-0.15(-2.33%)
Oct 03, 2018
6.490
6.570
6.420
6.450
543,608
+0.01(+0.16%)
Oct 02, 2018
6.270
6.580
6.270
6.440
739,633
+0.17(+2.71%)
Oct 01, 2018
6.650
6.650
6.190
6.270
1,372,273
-0.37(-5.57%)
Sep 28, 2018
6.530
6.680
6.270
6.640
1,285,400
+0.13(+2.00%)
Sep 27, 2018
6.160
6.640
6.150
6.510
2,089,715
+0.41(+6.72%)
Sep 26, 2018
5.950
6.280
5.860
6.100
2,106,508
+0.20(+3.39%)
Sep 25, 2018
5.850
5.950
5.780
5.900
718,269
+0.02(+0.34%)
Sep 24, 2018
5.570
5.940
5.530
5.880
547,902
+0.32(+5.76%)
Sep 21, 2018
5.750
5.790
5.550
5.560
347,000
-0.16(-2.80%)
Sep 20, 2018
5.900
5.950
5.700
5.720
469,988
-0.12(-2.05%)
Sep 19, 2018
5.730
5.950
5.680
5.840
1,308,144
+0.16(+2.82%)
Sep 18, 2018
5.520
5.700
5.520
5.680
518,344
+0.18(+3.27%)
Sep 17, 2018
5.620
5.680
5.500
5.500
242,919
-0.14(-2.48%)
Sep 14, 2018
5.440
5.670
5.410
5.640
394,500
+0.20(+3.68%)
Sep 13, 2018
5.450
5.520
5.420
5.440
133,875
-0.01(-0.18%)
Sep 12, 2018
5.470
5.480
5.360
5.450
249,139
-0.04(-0.73%)
Sep 11, 2018
5.430
5.550
5.430
5.490
174,683
+0.05(+0.92%)
Sep 10, 2018
5.410
5.550
5.330
5.440
352,196
+0.07(+1.30%)
Sep 07, 2018
5.440
5.520
5.370
5.370
211,200
-0.06(-1.10%)
Sep 06, 2018
5.600
5.690
5.420
5.430
415,035
-0.25(-4.40%)
Sep 05, 2018
5.680
5.740
5.600
5.680
286,471
+0.00(+0.00%)
Sep 04, 2018
5.560
5.690
5.470
5.680
197,779
+0.10(+1.79%)
Aug 31, 2018
5.580
5.580
5.580
0
+0.13(+2.39%)
Aug 30, 2018
5.850
5.900
5.420
5.450
839,623
-0.40(-6.84%)
Aug 29, 2018
5.840
5.850
5.700
5.850
408,993
+0.12(+2.09%)
Aug 28, 2018
5.500
5.740
5.500
5.730
466,805
+0.24(+4.37%)
Aug 27, 2018
5.420
5.540
5.410
5.490
264,761
+0.08(+1.48%)
Aug 24, 2018
5.340
5.470
5.330
5.410
225,500
+0.06(+1.12%)
Aug 23, 2018
5.480
5.500
5.350
5.350
309,190
-0.15(-2.64%)
Aug 22, 2018
5.310
5.500
5.310
5.495
365,849
+0.16(+2.90%)
Aug 21, 2018
5.270
5.360
5.270
5.340
383,197
+0.07(+1.33%)
Aug 20, 2018
5.340
5.350
5.250
5.270
294,787
-0.05(-0.94%)
Aug 17, 2018
5.430
5.450
5.250
5.320
355,000
-0.11(-2.03%)
Aug 16, 2018
5.470
5.550
5.330
5.430
239,593
-0.01(-0.18%)
Aug 15, 2018
5.280
5.450
5.240
5.440
374,153
+0.14(+2.64%)
Aug 14, 2018
5.260
5.350
5.230
5.300
419,818
+0.02(+0.38%)
Aug 13, 2018
5.300
5.440
5.280
5.280
501,966
-0.09(-1.68%)
Aug 10, 2018
5.460
5.640
5.310
5.370
379,600
-0.08(-1.47%)
Aug 09, 2018
5.370
5.550
5.350
5.450
423,541
+0.10(+1.87%)
Aug 08, 2018
5.360
5.400
5.300
5.350
357,969
-0.01(-0.19%)
Aug 07, 2018
5.220
5.390
5.220
5.360
299,608
+0.09(+1.71%)
Aug 06, 2018
5.310
5.360
5.250
5.270
241,239
-0.06(-1.13%)
Aug 03, 2018
5.430
5.490
5.310
5.330
398,100
-0.14(-2.56%)
Aug 02, 2018
5.370
5.570
5.320
5.470
320,106
+0.06(+1.11%)
Aug 01, 2018
5.500
5.500
5.350
5.410
244,156
+0.00(+0.00%)
Jul 31, 2018
5.330
5.470
5.280
5.410
393,685
+0.10(+1.88%)
Jul 30, 2018
5.590
5.590
5.250
5.310
952,483
-0.28(-5.01%)
Jul 27, 2018
5.750
5.800
5.550
5.590
480,800
-0.17(-2.95%)
Jul 26, 2018
5.740
5.890
5.740
5.760
300,100
-0.11(-1.87%)
Jul 25, 2018
5.880
5.800
5.870
229,427
+0.07(+1.21%)
Jul 24, 2018
5.970
5.980
5.750
5.800
411,705
-0.13(-2.19%)
Jul 23, 2018
5.810
5.960
5.790
5.930
348,369
+0.12(+2.07%)
Jul 20, 2018
5.760
5.820
5.699
5.810
277,937
+0.09(+1.57%)
Jul 19, 2018
5.700
5.790
5.650
5.720
339,483
+0.02(+0.35%)
Jul 18, 2018
5.700
5.720
5.630
5.700
280,429
+0.03(+0.53%)
Jul 17, 2018
5.720
5.805
5.640
5.670
322,232
-0.05(-0.87%)
Jul 16, 2018
6.000
6.040
5.700
5.720
500,294
-0.23(-3.87%)
Jul 13, 2018
5.750
6.090
5.750
5.950
804,984
+0.18(+3.12%)
Jul 12, 2018
5.800
5.880
5.630
5.770
597,881
+0.06(+1.05%)
Jul 11, 2018
5.640
5.760
5.620
5.710
185,017
+0.03(+0.53%)
Jul 10, 2018
5.730
5.790
5.670
5.680
291,134
-0.03(-0.53%)
Jul 09, 2018
5.700
5.850
5.681
5.710
265,126
-0.03(-0.52%)
Jul 06, 2018
5.650
5.780
5.636
5.740
467,280
+0.09(+1.59%)
Jul 05, 2018
5.630
5.680
5.536
5.650
208,640
+0.03(+0.53%)
Jul 03, 2018
5.620
5.620
5.620
0
+0.07(+1.26%)
Jul 02, 2018
5.640
5.650
5.540
5.550
209,244
-0.08(-1.42%)
Jun 29, 2018
5.580
5.720
5.565
5.630
261,508
+0.05(+0.90%)
Jun 28, 2018
5.500
5.610
5.330
5.580
345,819
+0.11(+2.01%)
Jun 27, 2018
5.720
5.730
5.450
5.470
360,643
-0.21(-3.70%)
Jun 26, 2018
5.620
5.713
5.450
5.680
499,293
+0.03(+0.53%)
Jun 25, 2018
5.790
5.790
5.620
5.650
359,021
-0.08(-1.40%)
Jun 22, 2018
5.830
5.910
5.680
5.730
497,757
-0.11(-1.88%)
Jun 21, 2018
6.040
6.085
5.810
5.840
531,866
-0.20(-3.31%)
Jun 20, 2018
5.990
6.100
5.970
6.040
648,022
+0.06(+1.00%)
Jun 19, 2018
5.900
6.000
5.810
5.980
553,235
+0.11(+1.87%)
Jun 18, 2018
6.050
6.349
5.870
5.870
1,533,560
-0.03(-0.51%)
Jun 15, 2018
6.010
5.650
5.900
826,638
+0.25(+4.42%)
Jun 14, 2018
5.640
5.660
5.500
5.650
345,889
+0.06(+1.07%)
Jun 13, 2018
5.590
5.680
5.547
5.590
246,416
+0.02(+0.36%)
Jun 12, 2018
5.480
5.630
5.410
5.570
256,941
+0.09(+1.64%)
Jun 11, 2018
5.510
5.570
5.400
5.480
338,826
-0.04(-0.72%)
Jun 08, 2018
5.600
5.680
5.480
5.520
467,093
-0.06(-1.08%)
Jun 07, 2018
5.720
5.780
5.540
5.580
424,685
-0.14(-2.45%)
Jun 06, 2018
5.700
5.740
5.640
5.720
233,582
+0.03(+0.53%)
Jun 05, 2018
5.700
5.750
5.620
5.690
362,006
-0.01(-0.18%)
Jun 04, 2018
5.850
5.850
5.660
5.700
516,729
-0.13(-2.23%)
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.