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
Marinus Pharma CS
(NQ:
MRNS
)
1.420
-0.040 (-2.74%)
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, 2023
7.210
7.280
7.020
7.110
610,198
-0.14(-1.93%)
May 30, 2023
7.100
7.510
6.960
7.250
1,127,382
+0.19(+2.69%)
May 26, 2023
7.080
7.100
6.780
7.060
835,461
+0.03(+0.43%)
May 25, 2023
7.700
7.700
7.000
7.030
775,574
-0.65(-8.46%)
May 24, 2023
7.690
7.839
7.440
7.680
772,556
-0.06(-0.78%)
May 23, 2023
7.720
7.920
7.610
7.740
798,487
-0.02(-0.26%)
May 22, 2023
8.150
8.270
7.695
7.760
692,183
-0.36(-4.43%)
May 19, 2023
8.210
8.420
7.980
8.120
601,664
-0.01(-0.12%)
May 18, 2023
8.220
8.430
8.030
8.130
627,752
-0.18(-2.17%)
May 17, 2023
8.580
8.715
8.210
8.310
776,426
-0.20(-2.35%)
May 16, 2023
8.510
8.620
8.408
8.510
558,226
-0.11(-1.28%)
May 15, 2023
8.710
9.080
8.588
8.620
733,482
-0.16(-1.82%)
May 12, 2023
9.250
9.430
8.060
8.780
1,437,154
-0.48(-5.18%)
May 11, 2023
9.820
9.820
8.730
9.260
1,582,709
-0.32(-3.34%)
May 10, 2023
9.450
9.640
9.100
9.580
807,921
+0.30(+3.23%)
May 09, 2023
9.170
9.460
9.130
9.280
653,738
+0.12(+1.31%)
May 08, 2023
8.930
9.360
8.840
9.160
965,798
+0.23(+2.58%)
May 05, 2023
8.970
9.180
8.855
8.930
788,958
+0.04(+0.45%)
May 04, 2023
9.000
9.340
8.760
8.890
898,632
-0.11(-1.22%)
May 03, 2023
8.880
9.150
8.830
9.000
661,345
+0.19(+2.16%)
May 02, 2023
9.150
9.323
8.720
8.810
1,036,470
-0.31(-3.45%)
May 01, 2023
9.090
9.240
8.880
9.125
884,433
+0.03(+0.27%)
Apr 28, 2023
8.340
9.110
8.290
9.100
1,176,720
+0.77(+9.24%)
Apr 27, 2023
8.310
8.500
7.990
8.330
814,341
+0.05(+0.60%)
Apr 26, 2023
8.190
8.380
8.030
8.280
378,741
+0.09(+1.10%)
Apr 25, 2023
8.500
8.850
8.103
8.190
445,541
-0.18(-2.15%)
Apr 24, 2023
8.110
8.497
7.990
8.370
725,043
+0.27(+3.33%)
Apr 21, 2023
7.900
8.268
7.900
8.100
707,550
+0.17(+2.14%)
Apr 20, 2023
8.060
8.180
7.740
7.930
325,242
-0.15(-1.86%)
Apr 19, 2023
8.140
8.260
7.915
8.080
807,831
-0.13(-1.58%)
Apr 18, 2023
8.080
8.580
7.955
8.210
924,840
+0.20(+2.50%)
Apr 17, 2023
7.490
8.440
7.280
8.010
1,114,046
+0.62(+8.39%)
Apr 14, 2023
7.290
7.430
7.105
7.390
264,897
+0.11(+1.58%)
Apr 13, 2023
7.100
7.580
6.920
7.275
644,815
+0.23(+3.19%)
Apr 12, 2023
7.080
7.170
6.760
7.050
525,453
+0.03(+0.43%)
Apr 11, 2023
7.060
7.100
6.990
7.020
415,295
+0.00(+0.00%)
Apr 10, 2023
6.560
7.030
6.560
7.020
668,445
+0.43(+6.53%)
Apr 06, 2023
6.380
6.640
6.380
6.590
266,085
+0.18(+2.81%)
Apr 05, 2023
6.700
6.880
6.370
6.410
317,781
-0.29(-4.33%)
Apr 04, 2023
7.020
7.080
6.645
6.700
433,164
-0.30(-4.29%)
Apr 03, 2023
6.800
7.170
6.800
7.000
778,746
+0.10(+1.45%)
Mar 31, 2023
7.010
7.220
6.860
6.900
683,540
-0.09(-1.29%)
Mar 30, 2023
7.020
7.120
6.930
6.990
467,006
+0.02(+0.29%)
Mar 29, 2023
6.320
7.110
6.320
6.970
496,930
+0.73(+11.70%)
Mar 28, 2023
6.250
6.280
6.190
6.240
241,717
-0.02(-0.32%)
Mar 27, 2023
6.260
6.270
6.120
6.260
197,711
+0.06(+0.97%)
Mar 24, 2023
6.160
6.290
6.025
6.200
211,607
+0.02(+0.32%)
Mar 23, 2023
6.070
6.295
5.980
6.180
414,685
+0.18(+3.00%)
Mar 22, 2023
6.240
6.390
5.850
6.000
612,573
-0.24(-3.85%)
Mar 21, 2023
6.860
6.861
6.240
6.240
750,748
-0.59(-8.64%)
Mar 20, 2023
6.780
6.830
6.505
6.830
508,229
+0.04(+0.59%)
Mar 17, 2023
6.750
6.990
6.660
6.790
412,536
-0.11(-1.59%)
Mar 16, 2023
6.570
6.940
6.210
6.900
286,672
+0.28(+4.23%)
Mar 15, 2023
6.880
6.880
6.550
6.620
368,138
-0.36(-5.16%)
Mar 14, 2023
6.660
7.250
6.400
6.980
1,119,924
+0.46(+7.06%)
Mar 13, 2023
6.350
6.550
6.120
6.520
341,498
+0.16(+2.52%)
Mar 10, 2023
7.130
7.166
6.310
6.360
518,176
-0.84(-11.67%)
Mar 09, 2023
7.420
7.550
7.160
7.200
384,155
-0.21(-2.90%)
Mar 08, 2023
6.130
7.420
6.123
7.415
787,833
+0.38(+5.33%)
Mar 07, 2023
7.090
7.170
6.750
7.040
434,624
-0.04(-0.56%)
Mar 06, 2023
6.680
7.100
6.580
7.080
268,006
+0.41(+6.15%)
Mar 03, 2023
6.840
6.990
6.590
6.670
302,217
-0.06(-0.89%)
Mar 02, 2023
6.960
7.070
6.680
6.730
573,584
-0.29(-4.13%)
Mar 01, 2023
7.000
7.120
6.840
7.020
278,812
+0.12(+1.74%)
Feb 28, 2023
6.950
7.279
6.900
6.900
13,820,266
-0.06(-0.93%)
Feb 27, 2023
6.420
7.000
6.400
6.965
282,481
+0.56(+8.83%)
Feb 24, 2023
6.690
6.690
6.360
6.400
661,669
-0.30(-4.48%)
Feb 23, 2023
6.710
6.870
6.620
6.700
137,732
+0.01(+0.15%)
Feb 22, 2023
6.530
6.820
6.530
6.690
111,818
+0.10(+1.52%)
Feb 21, 2023
7.240
7.375
6.530
6.590
257,295
-0.73(-9.97%)
Feb 17, 2023
7.240
7.360
7.080
7.320
214,233
+0.13(+1.81%)
Feb 16, 2023
6.760
7.317
6.708
7.190
428,121
+0.41(+6.05%)
Feb 15, 2023
6.820
7.080
6.700
6.780
362,615
-0.09(-1.31%)
Feb 14, 2023
6.620
7.005
6.600
6.870
129,300
+0.14(+2.08%)
Feb 13, 2023
6.880
7.000
6.700
6.730
191,450
-0.13(-1.90%)
Feb 10, 2023
7.130
7.180
6.700
6.860
259,372
-0.30(-4.19%)
Feb 09, 2023
7.300
7.500
7.035
7.160
874,978
-0.09(-1.24%)
Feb 08, 2023
6.670
7.280
6.600
7.250
905,578
+0.54(+8.05%)
Feb 07, 2023
6.520
6.794
6.460
6.710
1,047,808
+0.22(+3.39%)
Feb 06, 2023
6.550
6.790
6.420
6.490
414,211
-0.04(-0.61%)
Feb 03, 2023
6.600
6.750
6.480
6.530
470,413
-0.12(-1.88%)
Feb 02, 2023
6.690
6.690
6.540
6.655
454,726
+0.03(+0.38%)
Feb 01, 2023
6.360
6.765
6.270
6.630
471,937
+0.28(+4.41%)
Jan 31, 2023
6.580
6.690
6.185
6.350
269,815
-0.15(-2.31%)
Jan 30, 2023
6.200
6.565
6.200
6.500
279,277
+0.24(+3.83%)
Jan 27, 2023
5.880
6.292
5.880
6.260
214,200
+0.32(+5.39%)
Jan 26, 2023
6.050
6.050
5.600
5.940
236,720
-0.02(-0.34%)
Jan 25, 2023
5.680
6.070
5.600
5.960
394,964
+0.26(+4.56%)
Jan 24, 2023
5.500
5.820
5.460
5.700
370,074
+0.05(+0.88%)
Jan 23, 2023
5.800
5.850
5.470
5.650
606,004
+0.00(+0.00%)
Jan 20, 2023
5.650
6.070
5.560
5.650
1,185,897
+0.44(+8.45%)
Jan 19, 2023
5.060
5.250
4.993
5.210
176,165
+0.11(+2.16%)
Jan 18, 2023
5.140
5.300
5.080
5.100
219,310
+0.03(+0.59%)
Jan 17, 2023
4.920
5.130
4.570
5.070
675,680
+0.13(+2.63%)
Jan 13, 2023
4.850
5.070
4.830
4.940
1,113,074
+0.07(+1.44%)
Jan 12, 2023
4.600
4.930
4.530
4.870
228,668
+0.25(+5.41%)
Jan 11, 2023
4.700
4.730
4.550
4.620
232,455
-0.14(-2.94%)
Jan 10, 2023
4.350
4.780
4.350
4.760
219,856
+0.42(+9.68%)
Jan 09, 2023
4.640
4.700
4.310
4.340
222,859
-0.30(-6.47%)
Jan 06, 2023
4.590
4.870
4.511
4.640
159,495
+0.04(+0.87%)
Jan 05, 2023
4.780
4.780
4.300
4.600
180,616
-0.19(-3.97%)
Jan 04, 2023
4.260
4.790
4.190
4.790
256,733
+0.54(+12.71%)
Jan 03, 2023
4.020
4.410
3.990
4.250
356,286
+0.27(+6.78%)
Dec 30, 2022
3.710
4.010
3.560
3.980
345,160
+0.18(+4.74%)
Dec 29, 2022
3.590
3.855
3.550
3.800
216,089
+0.23(+6.44%)
Dec 28, 2022
3.530
3.640
3.495
3.570
167,443
+0.01(+0.28%)
Dec 27, 2022
3.500
3.650
3.465
3.560
253,770
+0.06(+1.71%)
Dec 23, 2022
3.710
3.720
3.500
3.500
164,283
-0.27(-7.16%)
Dec 22, 2022
3.680
3.790
3.570
3.770
177,025
+0.06(+1.62%)
Dec 21, 2022
3.920
3.930
3.685
3.710
303,844
-0.20(-5.12%)
Dec 20, 2022
3.730
3.950
3.655
3.910
325,582
+0.16(+4.27%)
Dec 19, 2022
4.130
4.160
3.740
3.750
207,792
-0.33(-8.09%)
Dec 16, 2022
4.090
4.210
4.010
4.080
554,477
-0.02(-0.49%)
Dec 15, 2022
4.110
4.230
4.080
4.100
200,001
-0.07(-1.68%)
Dec 14, 2022
4.420
4.430
4.075
4.170
391,389
-0.25(-5.66%)
Dec 13, 2022
4.290
4.480
4.130
4.420
352,369
+0.22(+5.24%)
Dec 12, 2022
4.250
4.270
4.110
4.200
454,674
-0.02(-0.47%)
Dec 09, 2022
4.440
4.440
4.210
4.220
284,239
-0.01(-0.24%)
Dec 08, 2022
4.050
4.344
3.980
4.230
229,877
+0.21(+5.22%)
Dec 07, 2022
4.190
4.230
3.950
4.020
596,701
-0.16(-3.83%)
Dec 06, 2022
4.590
4.640
4.170
4.180
389,762
-0.45(-9.72%)
Dec 05, 2022
4.710
4.840
4.540
4.630
140,360
-0.06(-1.28%)
Dec 02, 2022
4.690
4.710
4.520
4.690
158,537
-0.07(-1.47%)
Dec 01, 2022
4.810
4.950
4.640
4.760
390,246
-0.03(-0.63%)
Nov 30, 2022
4.880
5.050
4.780
4.790
299,464
-0.01(-0.21%)
Nov 29, 2022
4.680
4.880
4.670
4.800
451,768
+0.15(+3.23%)
Nov 28, 2022
4.550
4.710
4.490
4.650
575,407
+0.08(+1.75%)
Nov 25, 2022
4.410
4.660
4.380
4.570
156,101
+0.06(+1.33%)
Nov 23, 2022
4.180
4.690
4.180
4.510
448,132
+0.30(+7.13%)
Nov 22, 2022
4.460
4.460
4.150
4.210
414,674
-0.25(-5.61%)
Nov 21, 2022
4.480
4.520
4.350
4.460
248,641
+0.00(+0.00%)
Nov 18, 2022
4.520
4.617
4.460
4.460
146,563
-0.04(-0.89%)
Nov 17, 2022
4.550
4.730
4.470
4.500
370,097
-0.10(-2.17%)
Nov 16, 2022
4.740
4.795
4.500
4.600
284,940
-0.19(-3.97%)
Nov 15, 2022
4.950
5.020
4.740
4.790
220,907
-0.19(-3.82%)
Nov 14, 2022
4.770
5.000
4.770
4.980
309,878
+0.17(+3.53%)
Nov 11, 2022
4.750
4.950
4.680
4.810
507,298
+0.05(+1.05%)
Nov 10, 2022
4.850
4.915
4.625
4.760
492,144
+0.06(+1.28%)
Nov 09, 2022
4.730
4.940
4.610
4.700
843,224
+0.05(+1.08%)
Nov 08, 2022
4.600
4.750
4.500
4.650
2,518,441
-0.96(-17.11%)
Nov 07, 2022
5.690
5.730
5.440
5.610
127,680
-0.05(-0.88%)
Nov 04, 2022
6.050
6.050
5.480
5.660
119,519
-0.22(-3.74%)
Nov 03, 2022
5.710
6.000
5.710
5.880
55,485
+0.08(+1.38%)
Nov 02, 2022
5.850
6.000
5.610
5.800
260,507
+0.02(+0.35%)
Nov 01, 2022
5.750
5.990
5.750
5.780
104,434
+0.03(+0.52%)
Oct 31, 2022
5.620
6.000
5.480
5.750
290,859
+0.13(+2.31%)
Oct 28, 2022
5.160
5.690
4.650
5.620
326,476
+0.49(+9.55%)
Oct 27, 2022
5.020
5.210
4.950
5.130
137,750
+0.12(+2.40%)
Oct 26, 2022
4.820
5.200
4.820
5.010
177,119
+0.16(+3.30%)
Oct 25, 2022
4.690
4.930
4.690
4.850
235,358
+0.15(+3.19%)
Oct 24, 2022
5.020
5.020
4.280
4.700
151,966
-0.30(-6.00%)
Oct 21, 2022
4.820
5.080
4.350
5.000
754,011
+0.13(+2.67%)
Oct 20, 2022
4.910
5.020
4.860
4.870
103,930
+0.00(+0.00%)
Oct 19, 2022
5.680
5.680
4.780
4.870
264,045
-0.84(-14.71%)
Oct 18, 2022
5.620
5.750
5.460
5.710
1,012,706
+0.18(+3.25%)
Oct 17, 2022
5.370
5.750
5.370
5.530
125,026
+0.17(+3.17%)
Oct 14, 2022
5.790
5.790
5.350
5.360
108,082
-0.42(-7.27%)
Oct 13, 2022
5.820
5.851
5.590
5.780
151,603
-0.16(-2.69%)
Oct 12, 2022
6.180
6.180
5.920
5.940
118,222
-0.30(-4.81%)
Oct 11, 2022
6.680
6.680
6.120
6.240
82,405
-0.49(-7.28%)
Oct 10, 2022
6.790
6.790
6.588
6.730
163,251
-0.11(-1.61%)
Oct 07, 2022
6.770
6.850
6.670
6.840
127,082
+0.00(+0.00%)
Oct 06, 2022
6.980
7.060
6.800
6.840
144,002
-0.17(-2.43%)
Oct 05, 2022
6.850
7.010
6.810
7.010
75,687
+0.07(+1.01%)
Oct 04, 2022
6.900
7.070
6.810
6.940
170,245
+0.19(+2.81%)
Oct 03, 2022
6.730
6.860
6.590
6.750
78,126
+0.10(+1.50%)
Sep 30, 2022
7.050
7.050
6.610
6.650
493,210
-0.37(-5.27%)
Sep 29, 2022
7.070
7.080
6.690
7.020
209,429
+0.03(+0.50%)
Sep 28, 2022
6.320
7.150
6.320
6.985
231,207
+0.46(+6.97%)
Sep 27, 2022
6.410
6.670
6.380
6.530
128,101
+0.14(+2.19%)
Sep 26, 2022
7.010
7.152
6.340
6.390
503,753
-0.67(-9.49%)
Sep 23, 2022
6.700
7.070
6.240
7.060
492,030
+0.25(+3.67%)
Sep 22, 2022
6.670
7.210
6.340
6.810
469,310
+0.14(+2.10%)
Sep 21, 2022
6.910
7.200
6.590
6.670
751,037
-0.32(-4.58%)
Sep 20, 2022
6.810
6.990
6.675
6.990
137,818
+0.07(+1.01%)
Sep 19, 2022
6.680
6.970
6.460
6.920
238,695
+0.12(+1.76%)
Sep 16, 2022
6.510
6.810
6.390
6.800
222,075
+0.12(+1.80%)
Sep 15, 2022
6.720
6.920
6.520
6.680
130,285
-0.10(-1.47%)
Sep 14, 2022
6.830
6.900
6.710
6.780
78,486
-0.02(-0.29%)
Sep 13, 2022
6.580
6.830
6.440
6.800
188,921
+0.05(+0.74%)
Sep 12, 2022
6.730
6.820
6.540
6.750
93,532
+0.07(+1.05%)
Sep 09, 2022
6.740
6.740
6.579
6.680
96,789
+0.07(+1.06%)
Sep 08, 2022
6.270
6.640
6.250
6.610
82,894
+0.26(+4.09%)
Sep 07, 2022
6.300
6.440
6.200
6.350
169,862
+0.05(+0.79%)
Sep 06, 2022
6.540
6.690
5.915
6.300
233,714
-0.26(-3.96%)
Sep 02, 2022
6.590
6.720
6.430
6.560
74,925
+0.04(+0.61%)
Sep 01, 2022
6.960
7.020
6.440
6.520
104,539
-0.44(-6.32%)
Aug 31, 2022
6.600
7.090
6.400
6.960
247,553
+0.35(+5.30%)
Aug 30, 2022
6.820
6.880
6.410
6.610
166,594
-0.08(-1.20%)
Aug 29, 2022
6.800
6.972
6.530
6.690
78,604
-0.27(-3.88%)
Aug 26, 2022
7.400
7.410
6.820
6.960
99,821
-0.43(-5.82%)
Aug 25, 2022
7.560
7.660
7.280
7.390
73,931
-0.12(-1.60%)
Aug 24, 2022
6.930
7.590
6.860
7.510
182,441
+0.59(+8.53%)
Aug 23, 2022
6.780
7.120
6.530
6.920
202,683
+0.07(+1.02%)
Aug 22, 2022
6.460
7.030
6.460
6.850
192,098
+0.24(+3.63%)
Aug 19, 2022
6.580
6.750
6.372
6.610
143,411
-0.07(-1.05%)
Aug 18, 2022
6.240
6.800
6.190
6.680
246,245
+0.36(+5.70%)
Aug 17, 2022
5.900
6.420
5.900
6.320
272,758
+0.29(+4.81%)
Aug 16, 2022
5.710
6.200
5.520
6.030
371,411
+0.35(+6.16%)
Aug 15, 2022
5.840
6.000
5.660
5.680
337,433
-0.12(-2.07%)
Aug 12, 2022
5.760
5.930
5.747
5.800
146,629
+0.03(+0.52%)
Aug 11, 2022
6.000
6.090
5.700
5.770
166,739
-0.16(-2.70%)
Aug 10, 2022
5.640
5.980
5.500
5.930
385,409
+0.46(+8.41%)
Aug 09, 2022
5.660
5.870
5.360
5.470
293,375
-0.22(-3.87%)
Aug 08, 2022
5.610
5.920
5.500
5.690
130,285
+0.13(+2.34%)
Aug 05, 2022
5.450
5.630
5.380
5.560
187,545
+0.07(+1.28%)
Aug 04, 2022
5.470
5.569
5.380
5.490
78,943
+0.11(+2.04%)
Aug 03, 2022
5.410
5.510
5.340
5.380
110,952
+0.10(+1.89%)
Aug 02, 2022
5.110
5.405
5.030
5.280
133,366
+0.11(+2.13%)
Aug 01, 2022
5.510
5.540
5.140
5.170
611,551
-0.40(-7.18%)
Jul 29, 2022
5.860
5.860
5.420
5.570
155,877
-0.22(-3.80%)
Jul 28, 2022
5.870
5.895
5.590
5.790
144,851
-0.06(-1.03%)
Jul 27, 2022
5.760
5.910
5.620
5.850
98,079
+0.12(+2.09%)
Jul 26, 2022
5.690
5.940
5.550
5.730
113,215
-0.03(-0.52%)
Jul 25, 2022
5.870
5.870
5.610
5.760
109,064
-0.11(-1.87%)
Jul 22, 2022
6.250
6.250
5.800
5.870
123,357
-0.29(-4.71%)
Jul 21, 2022
6.180
6.270
6.100
6.160
123,983
-0.05(-0.81%)
Jul 20, 2022
5.810
6.395
5.682
6.210
304,575
+0.46(+7.91%)
Jul 19, 2022
5.570
5.890
5.500
5.755
234,353
+0.29(+5.21%)
Jul 18, 2022
5.770
5.956
5.420
5.470
150,291
-0.24(-4.20%)
Jul 15, 2022
5.300
5.780
5.227
5.710
317,549
+0.45(+8.56%)
Jul 14, 2022
5.630
5.770
4.990
5.260
608,783
-0.29(-5.23%)
Jul 13, 2022
5.130
5.630
5.130
5.550
127,582
+0.22(+4.13%)
Jul 12, 2022
5.210
5.390
4.980
5.330
151,341
+0.12(+2.30%)
Jul 11, 2022
5.500
5.585
5.110
5.210
169,011
-0.24(-4.40%)
Jul 08, 2022
5.100
5.570
5.100
5.450
257,315
+0.26(+5.01%)
Jul 07, 2022
4.770
5.240
4.755
5.190
180,975
+0.42(+8.81%)
Jul 06, 2022
5.010
5.120
4.750
4.770
235,506
-0.25(-4.98%)
Jul 05, 2022
4.680
5.150
4.680
5.020
191,485
+0.26(+5.46%)
Jul 01, 2022
4.840
5.030
4.750
4.760
155,216
-0.08(-1.65%)
Jun 30, 2022
4.690
5.020
4.670
4.840
100,693
+0.04(+0.83%)
Jun 29, 2022
4.850
4.880
4.610
4.800
188,204
-0.11(-2.24%)
Jun 28, 2022
5.130
5.230
4.800
4.910
164,102
-0.20(-3.91%)
Jun 27, 2022
5.040
5.240
4.920
5.110
458,661
+0.12(+2.40%)
Jun 24, 2022
5.150
5.180
4.750
4.990
4,454,918
-0.10(-1.96%)
Jun 23, 2022
4.820
5.090
4.700
5.090
376,653
+0.29(+6.04%)
Jun 22, 2022
4.620
5.140
4.610
4.800
458,624
+0.11(+2.35%)
Jun 21, 2022
4.430
4.893
4.430
4.690
397,380
+0.33(+7.57%)
Jun 17, 2022
4.200
4.630
4.190
4.360
411,803
+0.19(+4.56%)
Jun 16, 2022
4.150
4.270
3.970
4.170
380,379
-0.15(-3.47%)
Jun 15, 2022
4.180
4.410
4.130
4.320
312,922
+0.18(+4.35%)
Jun 14, 2022
4.130
4.280
3.980
4.140
186,578
+0.05(+1.22%)
Jun 13, 2022
4.200
4.230
3.980
4.090
292,790
-0.33(-7.47%)
Jun 10, 2022
4.950
5.010
4.100
4.420
856,974
-0.60(-11.95%)
Jun 09, 2022
5.550
5.630
5.000
5.020
405,941
-0.60(-10.68%)
Jun 08, 2022
5.660
5.860
5.540
5.620
207,751
+0.00(+0.00%)
Jun 07, 2022
5.370
5.730
5.250
5.620
399,540
+0.20(+3.69%)
Jun 06, 2022
6.050
6.321
5.400
5.420
613,666
-0.43(-7.35%)
Jun 03, 2022
5.280
6.052
5.250
5.850
653,283
+0.63(+12.07%)
Jun 02, 2022
4.340
5.285
4.250
5.220
561,511
+0.85(+19.45%)
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.