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
Immunic Inc
(NQ:
IMUX
)
1.230
-0.010 (-0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2024
1.230
1.300
1.220
1.240
152,304
+0.02(+1.64%)
May 30, 2024
1.230
1.260
1.215
1.220
109,622
-0.01(-0.81%)
May 29, 2024
1.230
1.240
1.210
1.230
132,383
-0.02(-1.60%)
May 28, 2024
1.260
1.260
1.230
1.250
157,752
+0.00(+0.00%)
May 24, 2024
1.240
1.290
1.240
1.250
115,127
+0.01(+0.81%)
May 23, 2024
1.280
1.280
1.230
1.240
109,867
-0.03(-2.36%)
May 22, 2024
1.270
1.280
1.230
1.270
114,083
+0.00(+0.00%)
May 21, 2024
1.280
1.320
1.250
1.270
194,075
-0.02(-1.55%)
May 20, 2024
1.240
1.340
1.230
1.290
211,319
+0.04(+3.61%)
May 17, 2024
1.230
1.260
1.180
1.245
1,411,370
-0.00(-0.40%)
May 16, 2024
1.300
1.300
1.230
1.250
244,759
-0.04(-3.47%)
May 15, 2024
1.320
1.320
1.270
1.295
137,150
+0.01(+1.17%)
May 14, 2024
1.240
1.320
1.240
1.280
162,825
+0.03(+1.99%)
May 13, 2024
1.270
1.290
1.240
1.255
120,657
-0.02(-1.18%)
May 10, 2024
1.240
1.280
1.220
1.270
153,824
+0.03(+2.42%)
May 09, 2024
1.300
1.350
1.230
1.240
204,441
-0.03(-2.36%)
May 08, 2024
1.340
1.390
1.270
1.270
187,079
-0.11(-7.97%)
May 07, 2024
1.330
1.440
1.320
1.380
284,688
+0.04(+2.99%)
May 06, 2024
1.370
1.380
1.330
1.340
154,724
-0.03(-2.19%)
May 03, 2024
1.350
1.390
1.330
1.370
112,415
+0.04(+3.01%)
May 02, 2024
1.320
1.340
1.260
1.330
134,748
+0.03(+2.31%)
May 01, 2024
1.290
1.340
1.260
1.300
127,974
+0.04(+3.17%)
Apr 30, 2024
1.230
1.300
1.230
1.260
224,863
+0.03(+2.44%)
Apr 29, 2024
1.220
1.270
1.220
1.230
170,561
+0.01(+0.82%)
Apr 26, 2024
1.260
1.280
1.190
1.220
237,436
-0.04(-3.17%)
Apr 25, 2024
1.230
1.270
1.190
1.260
244,882
+0.02(+1.61%)
Apr 24, 2024
1.240
1.290
1.215
1.240
129,678
+0.00(+0.00%)
Apr 23, 2024
1.240
1.310
1.230
1.240
203,479
+0.01(+0.81%)
Apr 22, 2024
1.200
1.250
1.170
1.230
165,494
+0.05(+4.24%)
Apr 19, 2024
1.250
1.320
1.180
1.180
367,198
-0.09(-7.09%)
Apr 18, 2024
1.240
1.320
1.200
1.270
280,401
+0.06(+4.96%)
Apr 17, 2024
1.280
1.290
1.210
1.210
191,711
-0.07(-5.47%)
Apr 16, 2024
1.320
1.330
1.230
1.280
270,960
-0.03(-2.29%)
Apr 15, 2024
1.400
1.430
1.270
1.310
378,083
-0.13(-9.03%)
Apr 12, 2024
1.400
1.460
1.390
1.440
417,225
+0.04(+2.86%)
Apr 11, 2024
1.390
1.420
1.330
1.400
218,619
+0.01(+0.72%)
Apr 10, 2024
1.270
1.410
1.270
1.390
318,370
+0.10(+7.75%)
Apr 09, 2024
1.290
1.340
1.250
1.290
219,627
+0.00(+0.00%)
Apr 08, 2024
1.310
1.310
1.250
1.290
168,412
+0.01(+0.78%)
Apr 05, 2024
1.320
1.330
1.220
1.280
489,373
+0.05(+4.07%)
Apr 04, 2024
1.220
1.260
1.190
1.230
296,062
+0.01(+0.82%)
Apr 03, 2024
1.200
1.260
1.170
1.220
294,197
+0.00(+0.00%)
Apr 02, 2024
1.340
1.350
1.210
1.220
346,528
-0.14(-10.29%)
Apr 01, 2024
1.340
1.390
1.290
1.360
236,974
+0.04(+3.03%)
Mar 28, 2024
1.320
1.335
1.300
1.320
215,951
+0.02(+1.54%)
Mar 27, 2024
1.290
1.320
1.260
1.300
170,681
+0.02(+1.56%)
Mar 26, 2024
1.280
1.326
1.280
1.280
268,043
-0.02(-1.54%)
Mar 25, 2024
1.340
1.340
1.300
1.300
137,051
-0.02(-1.52%)
Mar 22, 2024
1.350
1.370
1.320
1.320
198,049
-0.02(-1.49%)
Mar 21, 2024
1.420
1.420
1.335
1.340
219,601
-0.04(-2.90%)
Mar 20, 2024
1.360
1.400
1.310
1.380
240,692
+0.06(+4.55%)
Mar 19, 2024
1.300
1.350
1.290
1.320
411,550
+0.01(+0.76%)
Mar 18, 2024
1.320
1.355
1.260
1.310
461,849
+0.00(+0.00%)
Mar 15, 2024
1.310
1.380
1.300
1.310
2,742,947
+0.01(+0.77%)
Mar 14, 2024
1.320
1.350
1.280
1.300
329,039
-0.03(-2.26%)
Mar 13, 2024
1.370
1.450
1.330
1.330
439,808
-0.03(-2.21%)
Mar 12, 2024
1.460
1.460
1.350
1.360
465,802
-0.07(-4.90%)
Mar 11, 2024
1.530
1.555
1.430
1.430
420,036
-0.10(-6.54%)
Mar 08, 2024
1.500
1.640
1.480
1.530
1,061,261
+0.07(+4.79%)
Mar 07, 2024
1.490
1.520
1.430
1.460
478,843
-0.01(-0.68%)
Mar 06, 2024
1.540
1.540
1.425
1.470
543,190
-0.03(-2.00%)
Mar 05, 2024
1.500
1.570
1.490
1.500
634,255
-0.03(-1.96%)
Mar 04, 2024
1.460
1.550
1.390
1.530
904,717
+0.08(+5.52%)
Mar 01, 2024
1.450
1.545
1.420
1.450
886,455
-0.02(-1.02%)
Feb 29, 2024
1.410
1.470
1.360
1.465
652,421
+0.07(+4.64%)
Feb 28, 2024
1.410
1.470
1.375
1.400
846,119
+0.01(+0.72%)
Feb 27, 2024
1.340
1.430
1.320
1.390
1,108,102
+0.11(+8.59%)
Feb 26, 2024
1.220
1.340
1.220
1.280
721,074
+0.06(+4.92%)
Feb 23, 2024
1.210
1.255
1.200
1.220
651,387
+0.00(+0.00%)
Feb 22, 2024
1.300
1.306
1.170
1.220
1,065,558
-0.06(-4.69%)
Feb 21, 2024
1.340
1.360
1.260
1.280
991,917
-0.07(-5.54%)
Feb 20, 2024
1.300
1.365
1.260
1.355
791,682
+0.09(+7.54%)
Feb 16, 2024
1.290
1.330
1.240
1.260
1,093,340
-0.08(-5.97%)
Feb 15, 2024
1.330
1.400
1.310
1.340
877,525
+0.03(+2.29%)
Feb 14, 2024
1.170
1.370
1.170
1.310
1,711,011
+0.15(+12.93%)
Feb 13, 2024
1.230
1.230
1.130
1.160
930,567
-0.07(-5.69%)
Feb 12, 2024
1.220
1.250
1.200
1.230
424,618
+0.01(+0.82%)
Feb 09, 2024
1.260
1.280
1.210
1.220
578,031
+0.00(+0.00%)
Feb 08, 2024
1.200
1.250
1.200
1.220
336,105
+0.01(+0.83%)
Feb 07, 2024
1.240
1.272
1.205
1.210
322,448
-0.03(-2.42%)
Feb 06, 2024
1.180
1.265
1.180
1.240
669,699
+0.06(+5.08%)
Feb 05, 2024
1.190
1.220
1.180
1.180
578,113
-0.04(-3.28%)
Feb 02, 2024
1.240
1.250
1.200
1.220
297,717
-0.01(-0.81%)
Feb 01, 2024
1.210
1.240
1.198
1.230
292,733
+0.04(+3.36%)
Jan 31, 2024
1.200
1.260
1.180
1.190
665,423
-0.02(-1.65%)
Jan 30, 2024
1.160
1.290
1.150
1.210
919,934
+0.05(+4.31%)
Jan 29, 2024
1.140
1.190
1.130
1.160
3,586,441
+0.01(+1.31%)
Jan 26, 2024
1.130
1.160
1.125
1.145
276,842
+0.01(+0.44%)
Jan 25, 2024
1.140
1.160
1.120
1.140
390,720
-0.01(-0.87%)
Jan 24, 2024
1.170
1.170
1.140
1.150
958,039
+0.01(+0.88%)
Jan 23, 2024
1.130
1.160
1.130
1.140
414,317
-0.02(-1.30%)
Jan 22, 2024
1.110
1.200
1.110
1.155
1,182,715
+0.01(+0.87%)
Jan 19, 2024
1.160
1.195
1.130
1.145
1,327,974
-0.04(-3.78%)
Jan 18, 2024
1.200
1.210
1.125
1.190
560,826
-0.02(-1.65%)
Jan 17, 2024
1.200
1.225
1.160
1.210
444,362
-0.04(-2.81%)
Jan 16, 2024
1.240
1.250
1.190
1.245
384,662
-0.03(-2.73%)
Jan 12, 2024
1.270
1.309
1.250
1.280
316,812
-0.02(-1.54%)
Jan 11, 2024
1.240
1.310
1.090
1.300
904,891
+0.06(+4.84%)
Jan 10, 2024
1.300
1.300
1.222
1.240
693,835
-0.05(-3.88%)
Jan 09, 2024
1.340
1.370
1.290
1.290
1,640,784
-0.08(-6.18%)
Jan 08, 2024
1.360
1.405
1.260
1.375
2,057,413
-0.01(-1.08%)
Jan 05, 2024
1.700
1.730
1.340
1.390
18,481,472
-0.04(-2.80%)
Jan 04, 2024
1.430
1.480
1.390
1.430
152,193
+0.00(+0.00%)
Jan 03, 2024
1.420
1.450
1.360
1.430
269,286
-0.02(-1.38%)
Jan 02, 2024
1.490
1.540
1.430
1.450
243,988
-0.05(-3.33%)
Dec 29, 2023
1.550
1.588
1.445
1.500
327,734
-0.05(-3.23%)
Dec 28, 2023
1.580
1.680
1.530
1.550
287,283
-0.05(-3.13%)
Dec 27, 2023
1.530
1.640
1.500
1.600
400,854
+0.08(+5.26%)
Dec 26, 2023
1.440
1.530
1.410
1.520
312,851
+0.08(+5.56%)
Dec 22, 2023
1.330
1.485
1.330
1.440
215,595
+0.04(+2.86%)
Dec 21, 2023
1.290
1.400
1.270
1.400
247,741
+0.14(+11.11%)
Dec 20, 2023
1.330
1.380
1.210
1.260
597,647
-0.09(-6.67%)
Dec 19, 2023
1.410
1.475
1.330
1.350
351,332
-0.08(-5.59%)
Dec 18, 2023
1.470
1.560
1.425
1.430
435,171
-0.07(-4.67%)
Dec 15, 2023
1.460
1.530
1.330
1.500
600,498
+0.04(+2.74%)
Dec 14, 2023
1.290
1.475
1.260
1.460
647,361
+0.20(+15.87%)
Dec 13, 2023
1.240
1.281
1.200
1.260
187,062
+0.05(+4.13%)
Dec 12, 2023
1.180
1.240
1.170
1.210
176,658
+0.03(+2.54%)
Dec 11, 2023
1.200
1.210
1.160
1.180
80,573
+0.00(+0.00%)
Dec 08, 2023
1.230
1.239
1.180
1.180
236,947
-0.05(-4.07%)
Dec 07, 2023
1.150
1.240
1.150
1.230
254,678
+0.07(+6.03%)
Dec 06, 2023
1.210
1.220
1.160
1.160
174,377
-0.01(-0.85%)
Dec 05, 2023
1.140
1.200
1.140
1.170
180,407
-0.01(-0.85%)
Dec 04, 2023
1.200
1.250
1.160
1.180
421,442
-0.02(-1.67%)
Dec 01, 2023
1.210
1.250
1.170
1.200
344,055
+0.01(+0.84%)
Nov 30, 2023
1.210
1.235
1.180
1.190
231,873
+0.01(+0.85%)
Nov 29, 2023
1.140
1.220
1.140
1.180
308,407
+0.05(+4.42%)
Nov 28, 2023
1.170
1.170
1.120
1.130
120,952
-0.04(-3.42%)
Nov 27, 2023
1.050
1.170
1.050
1.170
416,193
+0.09(+8.33%)
Nov 24, 2023
1.040
1.090
1.035
1.080
103,719
+0.03(+2.86%)
Nov 22, 2023
1.050
1.080
1.030
1.050
132,002
-0.01(-1.41%)
Nov 21, 2023
1.120
1.160
1.030
1.065
462,319
-0.05(-4.05%)
Nov 20, 2023
1.060
1.120
1.060
1.110
230,831
+0.05(+4.72%)
Nov 17, 2023
1.040
1.070
1.010
1.060
321,457
+0.03(+2.91%)
Nov 16, 2023
1.020
1.060
0.9835
1.030
210,154
+0.03(+3.00%)
Nov 15, 2023
1.010
1.190
0.9998
1.000
488,414
+0.01(+0.99%)
Nov 14, 2023
1.010
1.010
0.9700
0.9902
219,778
+0.02(+2.16%)
Nov 13, 2023
1.060
1.060
0.9451
0.9693
478,528
-0.09(-8.56%)
Nov 10, 2023
1.060
1.080
1.030
1.060
303,637
+0.04(+3.92%)
Nov 09, 2023
1.220
1.230
1.010
1.020
1,027,072
-0.20(-16.39%)
Nov 08, 2023
1.180
1.269
1.120
1.220
833,758
+0.07(+6.09%)
Nov 07, 2023
1.190
1.200
1.115
1.150
288,430
-0.03(-2.54%)
Nov 06, 2023
1.100
1.250
1.100
1.180
602,541
+0.05(+4.42%)
Nov 03, 2023
1.060
1.150
1.050
1.130
701,296
+0.06(+5.61%)
Nov 02, 2023
1.020
1.100
1.020
1.070
1,515,754
+0.03(+2.88%)
Nov 01, 2023
1.070
1.070
1.000
1.040
215,436
-0.02(-1.89%)
Oct 31, 2023
1.010
1.060
1.010
1.060
258,867
+0.05(+4.43%)
Oct 30, 2023
1.080
1.090
0.9800
1.015
559,290
-0.05(-4.25%)
Oct 27, 2023
1.100
1.109
1.020
1.060
504,473
-0.04(-3.64%)
Oct 26, 2023
1.090
1.140
1.050
1.100
381,687
+0.01(+0.92%)
Oct 25, 2023
1.120
1.130
1.060
1.090
1,125,938
-0.03(-2.68%)
Oct 24, 2023
1.190
1.200
1.120
1.120
607,671
-0.02(-1.75%)
Oct 23, 2023
1.140
1.210
1.110
1.140
465,270
-0.03(-2.56%)
Oct 20, 2023
1.100
1.180
1.100
1.170
652,681
+0.03(+2.63%)
Oct 19, 2023
1.200
1.230
1.110
1.140
599,278
-0.05(-4.20%)
Oct 18, 2023
1.270
1.290
1.180
1.190
675,420
-0.13(-9.85%)
Oct 17, 2023
1.230
1.400
1.230
1.320
984,054
+0.09(+7.32%)
Oct 16, 2023
1.260
1.240
1.160
1.230
1,278,173
+0.02(+1.65%)
Oct 13, 2023
1.200
1.270
1.150
1.210
1,087,571
-0.02(-1.63%)
Oct 12, 2023
1.350
1.400
1.190
1.230
2,229,542
-0.18(-12.77%)
Oct 11, 2023
1.390
1.460
1.350
1.410
2,555,203
+0.04(+2.92%)
Oct 10, 2023
1.910
1.920
1.350
1.370
17,097,680
-0.22(-13.84%)
Oct 09, 2023
1.520
1.600
1.460
1.590
3,927,222
+0.03(+1.92%)
Oct 06, 2023
1.370
1.575
1.370
1.560
218,894
+0.17(+12.23%)
Oct 05, 2023
1.340
1.440
1.340
1.390
224,618
+0.03(+2.21%)
Oct 04, 2023
1.390
1.390
1.310
1.360
235,944
+0.02(+1.49%)
Oct 03, 2023
1.410
1.410
1.260
1.340
252,912
-0.07(-4.96%)
Oct 02, 2023
1.480
1.480
1.400
1.410
137,290
-0.06(-4.08%)
Sep 29, 2023
1.500
1.500
1.420
1.470
231,154
+0.04(+2.80%)
Sep 28, 2023
1.450
1.490
1.410
1.430
147,711
-0.03(-2.05%)
Sep 27, 2023
1.380
1.470
1.370
1.460
173,917
+0.11(+8.15%)
Sep 26, 2023
1.360
1.410
1.330
1.350
358,610
-0.01(-0.74%)
Sep 25, 2023
1.330
1.370
1.350
1.360
150,986
+0.00(+0.00%)
Sep 22, 2023
1.340
1.400
1.320
1.360
266,878
-0.01(-0.73%)
Sep 21, 2023
1.410
1.430
1.360
1.370
148,016
-0.10(-6.80%)
Sep 20, 2023
1.400
1.520
1.390
1.470
433,217
+0.07(+5.38%)
Sep 19, 2023
1.390
1.420
1.340
1.395
174,812
+0.02(+1.09%)
Sep 18, 2023
1.450
1.450
1.360
1.380
233,591
-0.05(-3.50%)
Sep 15, 2023
1.470
1.490
1.420
1.430
420,633
-0.06(-4.03%)
Sep 14, 2023
1.490
1.530
1.470
1.490
179,847
+0.01(+0.68%)
Sep 13, 2023
1.510
1.520
1.460
1.480
213,329
-0.04(-2.63%)
Sep 12, 2023
1.520
1.590
1.515
1.520
161,868
-0.01(-0.65%)
Sep 11, 2023
1.550
1.587
1.520
1.530
134,049
-0.02(-1.29%)
Sep 08, 2023
1.610
1.620
1.520
1.550
289,594
-0.05(-3.13%)
Sep 07, 2023
1.640
1.640
1.550
1.600
214,074
+0.00(+0.00%)
Sep 06, 2023
1.640
1.650
1.560
1.600
222,523
-0.04(-2.44%)
Sep 05, 2023
1.700
1.740
1.630
1.640
323,562
-0.08(-4.65%)
Sep 01, 2023
1.680
1.765
1.680
1.720
192,223
+0.05(+2.99%)
Aug 31, 2023
1.640
1.690
1.625
1.670
240,690
+0.02(+1.21%)
Aug 30, 2023
1.720
1.730
1.640
1.650
169,757
-0.09(-5.17%)
Aug 29, 2023
1.660
1.750
1.650
1.740
206,863
+0.08(+4.82%)
Aug 28, 2023
1.670
1.720
1.650
1.660
171,494
+0.01(+0.61%)
Aug 25, 2023
1.680
1.710
1.570
1.650
423,665
-0.02(-1.20%)
Aug 24, 2023
1.760
1.780
1.670
1.670
328,016
-0.08(-4.57%)
Aug 23, 2023
1.710
1.770
1.710
1.750
251,320
+0.05(+2.94%)
Aug 22, 2023
1.660
1.730
1.640
1.700
373,477
+0.05(+3.03%)
Aug 21, 2023
1.640
1.670
1.585
1.650
333,142
+0.04(+2.48%)
Aug 18, 2023
1.600
1.640
1.540
1.610
283,545
+0.01(+0.63%)
Aug 17, 2023
1.680
1.701
1.580
1.600
649,554
-0.05(-3.03%)
Aug 16, 2023
1.680
1.720
1.630
1.650
352,189
-0.06(-3.51%)
Aug 15, 2023
1.810
1.830
1.690
1.710
355,273
-0.10(-5.52%)
Aug 14, 2023
1.910
1.910
1.720
1.810
681,185
-0.01(-0.55%)
Aug 11, 2023
1.850
1.901
1.820
1.820
188,411
-0.06(-3.19%)
Aug 10, 2023
1.840
1.950
1.820
1.880
512,257
+0.06(+3.30%)
Aug 09, 2023
1.990
2.000
1.800
1.820
610,448
-0.15(-7.61%)
Aug 08, 2023
1.900
1.980
1.870
1.970
716,147
+0.08(+4.23%)
Aug 07, 2023
2.010
2.010
1.860
1.890
859,917
-0.12(-5.97%)
Aug 04, 2023
2.220
2.220
1.990
2.010
603,552
-0.12(-5.63%)
Aug 03, 2023
2.130
2.390
2.130
2.130
722,015
-0.03(-1.39%)
Aug 02, 2023
2.320
2.320
2.110
2.160
561,103
-0.17(-7.30%)
Aug 01, 2023
2.380
2.395
2.295
2.330
421,541
-0.08(-3.32%)
Jul 31, 2023
2.390
2.450
2.320
2.410
546,727
+0.04(+1.69%)
Jul 28, 2023
2.070
2.380
2.070
2.370
650,600
+0.33(+16.18%)
Jul 27, 2023
2.240
2.300
2.020
2.040
919,465
-0.14(-6.42%)
Jul 26, 2023
2.270
2.300
2.170
2.180
940,003
-0.12(-5.22%)
Jul 25, 2023
2.340
2.410
2.280
2.300
573,545
-0.07(-2.95%)
Jul 24, 2023
2.470
2.495
2.300
2.370
928,974
-0.11(-4.44%)
Jul 21, 2023
2.580
2.590
2.350
2.480
1,052,782
-0.06(-2.36%)
Jul 20, 2023
2.650
2.690
2.510
2.540
904,432
-0.11(-4.15%)
Jul 19, 2023
2.630
2.775
2.611
2.650
1,280,170
+0.05(+1.92%)
Jul 18, 2023
2.570
2.660
2.555
2.600
612,272
+0.03(+1.17%)
Jul 17, 2023
2.500
2.720
2.500
2.570
1,162,956
+0.04(+1.58%)
Jul 14, 2023
2.720
2.800
2.500
2.530
1,344,179
-0.19(-6.99%)
Jul 13, 2023
2.580
2.820
2.568
2.720
1,480,840
+0.14(+5.43%)
Jul 12, 2023
2.720
2.800
2.510
2.580
1,900,152
-0.11(-4.09%)
Jul 11, 2023
2.670
2.700
2.540
2.690
1,174,652
+0.09(+3.46%)
Jul 10, 2023
2.650
2.730
2.500
2.600
1,511,072
+0.03(+1.17%)
Jul 07, 2023
2.570
2.710
2.430
2.570
1,758,708
+0.00(+0.00%)
Jul 06, 2023
2.800
2.850
2.340
2.570
3,207,583
-0.30(-10.45%)
Jul 05, 2023
2.280
3.110
2.250
2.870
4,559,882
+0.54(+23.18%)
Jul 03, 2023
2.590
2.600
2.250
2.330
1,748,520
-0.18(-7.17%)
Jun 30, 2023
2.440
2.760
2.275
2.510
4,649,276
+0.21(+9.13%)
Jun 29, 2023
1.990
2.360
1.970
2.300
4,720,959
+0.36(+18.56%)
Jun 28, 2023
1.650
1.970
1.620
1.940
4,475,627
+0.34(+21.25%)
Jun 27, 2023
1.430
1.670
1.430
1.600
4,234,347
+0.17(+11.89%)
Jun 26, 2023
1.490
1.520
1.425
1.430
545,016
-0.07(-4.67%)
Jun 23, 2023
1.540
1.560
1.470
1.500
656,124
-0.04(-2.60%)
Jun 22, 2023
1.690
1.690
1.540
1.540
343,748
-0.13(-7.78%)
Jun 21, 2023
1.640
1.680
1.600
1.670
216,867
+0.00(+0.00%)
Jun 20, 2023
1.600
1.675
1.580
1.670
361,281
+0.04(+2.45%)
Jun 16, 2023
1.650
1.660
1.590
1.630
313,428
-0.02(-1.21%)
Jun 15, 2023
1.670
1.670
1.590
1.650
433,538
-0.02(-0.90%)
Jun 14, 2023
1.760
1.775
1.641
1.665
409,090
-0.03(-2.06%)
Jun 13, 2023
1.740
1.779
1.690
1.700
402,565
+0.01(+0.59%)
Jun 12, 2023
1.720
1.740
1.660
1.690
264,450
-0.03(-1.74%)
Jun 09, 2023
1.750
1.830
1.690
1.720
394,896
-0.08(-4.44%)
Jun 08, 2023
1.680
1.820
1.650
1.800
542,648
+0.12(+7.14%)
Jun 07, 2023
1.710
1.740
1.640
1.680
366,446
-0.04(-2.33%)
Jun 06, 2023
1.640
1.740
1.590
1.720
449,561
+0.10(+6.17%)
Jun 05, 2023
1.580
1.666
1.575
1.620
285,703
+0.04(+2.53%)
Jun 02, 2023
1.620
1.660
1.550
1.580
588,075
-0.04(-2.47%)
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.