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
Innate Pharma S.A. ADR
(NQ:
IPHA
)
2.250
UNCHANGED
Streaming Delayed Price
Updated: 1:47 PM EDT, Sep 19, 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
2.800
2.800
2.610
2.740
22,130
-0.01(-0.36%)
May 30, 2024
2.800
2.825
2.750
2.750
17,282
-0.04(-1.43%)
May 29, 2024
2.820
2.900
2.680
2.790
11,875
-0.12(-4.07%)
May 28, 2024
2.900
2.909
2.880
2.909
1,984
+0.01(+0.25%)
May 24, 2024
3.000
3.000
2.900
2.901
17,324
-0.06(-1.98%)
May 23, 2024
3.048
3.048
2.600
2.960
23,570
-0.04(-1.33%)
May 22, 2024
2.900
3.015
2.900
3.000
22,703
+0.10(+3.44%)
May 21, 2024
2.810
2.900
2.786
2.900
3,977
+0.05(+1.75%)
May 20, 2024
2.840
2.920
2.710
2.850
16,817
+0.14(+5.17%)
May 17, 2024
2.630
2.710
2.630
2.710
12,420
+0.14(+5.28%)
May 16, 2024
2.574
2.574
2.574
2.574
344
+0.07(+2.70%)
May 15, 2024
2.610
2.650
2.430
2.506
8,889
-0.13(-5.06%)
May 14, 2024
2.570
2.640
2.505
2.640
10,369
+0.03(+1.15%)
May 13, 2024
2.568
2.650
2.550
2.610
1,587
+0.08(+3.16%)
May 10, 2024
2.630
2.630
2.530
2.530
959
+0.02(+0.92%)
May 09, 2024
2.530
2.580
2.507
2.507
1,088
-0.12(-4.68%)
May 08, 2024
2.560
2.630
2.560
2.630
546
+0.06(+2.33%)
May 07, 2024
2.520
2.570
2.480
2.570
1,731
+0.08(+3.21%)
May 06, 2024
2.470
2.500
2.420
2.490
2,580
-0.06(-2.18%)
May 03, 2024
2.450
2.545
2.400
2.545
3,962
+0.12(+4.75%)
May 02, 2024
2.385
2.430
2.384
2.430
3,106
-0.11(-4.33%)
May 01, 2024
2.460
2.570
2.310
2.540
6,643
+0.23(+9.96%)
Apr 30, 2024
2.410
2.470
2.310
2.310
1,506
-0.16(-6.48%)
Apr 29, 2024
2.480
2.480
2.260
2.470
2,748
+0.01(+0.41%)
Apr 26, 2024
2.440
2.460
2.410
2.460
6,799
+0.06(+2.50%)
Apr 25, 2024
2.410
2.430
2.400
2.400
521
-0.06(-2.44%)
Apr 24, 2024
2.480
2.480
2.460
2.460
689
+0.09(+3.80%)
Apr 23, 2024
2.400
2.475
2.365
2.370
2,674
-0.05(-2.27%)
Apr 22, 2024
2.350
2.480
2.320
2.425
9,506
-0.02(-0.61%)
Apr 19, 2024
2.300
2.500
2.250
2.440
9,449
+0.09(+3.83%)
Apr 18, 2024
2.350
2.380
2.320
2.350
10,787
-0.06(-2.49%)
Apr 17, 2024
2.400
2.570
2.340
2.410
16,301
-0.18(-6.95%)
Apr 16, 2024
2.340
2.590
2.340
2.590
6,489
+0.17(+7.02%)
Apr 15, 2024
2.420
2.561
2.400
2.420
8,062
-0.06(-2.42%)
Apr 12, 2024
2.520
2.590
2.480
2.480
12,091
+0.00(+0.00%)
Apr 11, 2024
2.530
2.540
2.460
2.480
2,988
-0.04(-1.59%)
Apr 10, 2024
2.500
2.530
2.370
2.520
14,517
-0.08(-3.08%)
Apr 09, 2024
2.554
2.600
2.498
2.600
17,698
+0.00(+0.00%)
Apr 08, 2024
2.380
3.150
2.380
2.600
54,723
+0.07(+2.67%)
Apr 05, 2024
2.420
2.545
2.350
2.533
2,623
+0.03(+1.30%)
Apr 04, 2024
2.430
2.510
2.405
2.500
4,765
-0.07(-2.72%)
Apr 03, 2024
2.530
2.570
2.360
2.570
12,598
+0.05(+1.98%)
Apr 02, 2024
2.520
2.710
2.422
2.520
19,746
-0.16(-5.97%)
Apr 01, 2024
2.810
2.878
2.600
2.680
22,981
-0.20(-6.94%)
Mar 28, 2024
2.380
2.900
2.378
2.880
57,874
+0.50(+21.01%)
Mar 27, 2024
2.360
2.390
2.310
2.380
5,207
-0.06(-2.46%)
Mar 26, 2024
2.400
2.440
2.360
2.440
1,005
+0.04(+1.67%)
Mar 25, 2024
2.370
2.400
2.370
2.400
3,298
+0.03(+1.16%)
Mar 22, 2024
2.360
2.385
2.360
2.373
1,760
-0.04(-1.56%)
Mar 21, 2024
2.387
2.489
2.250
2.410
11,456
-0.09(-3.60%)
Mar 20, 2024
2.390
2.514
2.390
2.500
1,767
+0.07(+2.88%)
Mar 19, 2024
2.410
2.520
2.381
2.430
4,388
+0.04(+1.67%)
Mar 18, 2024
2.361
2.603
2.361
2.390
7,641
-0.13(-5.35%)
Mar 15, 2024
2.390
2.563
2.360
2.525
2,355
+0.00(+0.20%)
Mar 14, 2024
2.440
2.530
2.440
2.520
5,550
+0.02(+0.80%)
Mar 13, 2024
2.450
2.610
2.440
2.500
3,150
-0.10(-3.85%)
Mar 12, 2024
2.430
2.600
2.400
2.600
16,088
+0.16(+6.34%)
Mar 11, 2024
2.670
2.670
2.440
2.445
74,720
-0.26(-9.44%)
Mar 08, 2024
2.580
2.700
2.570
2.700
8,261
+0.09(+3.45%)
Mar 07, 2024
2.600
2.650
2.600
2.610
1,111
-0.01(-0.19%)
Mar 06, 2024
2.590
2.640
2.560
2.615
16,158
+0.05(+1.75%)
Mar 05, 2024
2.430
2.595
2.430
2.570
992
-0.06(-2.28%)
Mar 04, 2024
2.390
2.630
2.390
2.630
6,047
+0.01(+0.38%)
Mar 01, 2024
2.600
2.620
2.600
2.620
2,020
+0.00(+0.00%)
Feb 29, 2024
2.500
2.630
2.340
2.620
14,020
-0.02(-0.76%)
Feb 28, 2024
2.580
2.640
2.560
2.640
1,457
-0.05(-1.76%)
Feb 27, 2024
2.600
2.687
2.550
2.687
2,736
+0.15(+5.80%)
Feb 26, 2024
2.600
2.600
2.500
2.540
3,946
-0.12(-4.51%)
Feb 23, 2024
2.560
2.665
2.560
2.660
3,596
+0.06(+2.31%)
Feb 22, 2024
2.500
2.600
2.500
2.600
1,974
+0.07(+2.77%)
Feb 21, 2024
2.530
2.530
2.399
2.530
749
-0.06(-2.32%)
Feb 20, 2024
2.532
2.590
2.532
2.590
846
+0.05(+1.97%)
Feb 16, 2024
2.490
2.550
2.490
2.540
6,228
-0.06(-2.31%)
Feb 15, 2024
2.550
2.600
2.500
2.600
25,671
+0.05(+1.96%)
Feb 14, 2024
2.440
2.550
2.400
2.550
9,167
+0.07(+2.82%)
Feb 13, 2024
2.500
2.530
2.395
2.480
3,344
-0.10(-3.88%)
Feb 12, 2024
2.480
2.590
2.470
2.580
6,183
+0.08(+3.20%)
Feb 09, 2024
2.450
2.545
2.450
2.500
3,103
+0.03(+1.21%)
Feb 08, 2024
2.560
2.635
2.390
2.470
3,107
-0.13(-5.00%)
Feb 07, 2024
2.430
2.608
2.430
2.600
6,838
+0.01(+0.39%)
Feb 06, 2024
2.620
2.620
2.498
2.590
7,851
-0.10(-3.72%)
Feb 05, 2024
2.555
2.690
2.505
2.690
5,528
+0.19(+7.60%)
Feb 02, 2024
2.520
2.520
2.320
2.500
7,514
-0.14(-5.30%)
Feb 01, 2024
2.630
2.650
2.620
2.640
8,478
-0.04(-1.49%)
Jan 31, 2024
2.739
2.739
2.620
2.680
2,778
-0.07(-2.55%)
Jan 30, 2024
2.750
2.887
2.700
2.750
4,366
+0.04(+1.48%)
Jan 29, 2024
2.710
2.710
2.710
2.710
372
+0.01(+0.37%)
Jan 26, 2024
2.760
2.760
2.680
2.700
37,217
-0.10(-3.57%)
Jan 25, 2024
2.730
2.800
2.687
2.800
2,287
+0.22(+8.42%)
Jan 24, 2024
2.780
2.810
2.583
2.583
47,183
-0.04(-1.43%)
Jan 23, 2024
2.630
2.630
2.620
2.620
2,706
-0.03(-1.32%)
Jan 22, 2024
2.600
2.655
2.600
2.655
1,049
+0.04(+1.72%)
Jan 19, 2024
2.620
2.680
2.488
2.610
3,532
+0.00(+0.00%)
Jan 18, 2024
2.620
2.725
2.610
2.610
3,829
-0.16(-5.78%)
Jan 17, 2024
2.630
2.770
2.600
2.770
7,602
-0.02(-0.72%)
Jan 16, 2024
2.650
2.790
2.640
2.790
5,135
-0.01(-0.36%)
Jan 12, 2024
2.790
2.800
2.735
2.800
3,948
+0.01(+0.36%)
Jan 11, 2024
2.710
2.790
2.690
2.790
3,986
+0.05(+1.82%)
Jan 10, 2024
2.700
2.780
2.690
2.740
6,080
-0.05(-1.79%)
Jan 09, 2024
2.950
2.950
2.780
2.790
9,139
-0.14(-4.78%)
Jan 08, 2024
2.950
2.950
2.720
2.930
13,445
+0.01(+0.34%)
Jan 05, 2024
2.880
2.920
2.720
2.920
8,658
+0.03(+1.04%)
Jan 04, 2024
2.960
3.068
2.820
2.890
92,937
+0.11(+3.96%)
Jan 03, 2024
2.740
2.780
2.720
2.780
2,829
+0.06(+2.21%)
Jan 02, 2024
2.780
2.900
2.682
2.720
29,935
-0.08(-2.86%)
Dec 29, 2023
2.790
2.905
2.670
2.800
17,298
+0.05(+1.82%)
Dec 28, 2023
2.730
2.780
2.660
2.750
15,153
+0.02(+0.73%)
Dec 27, 2023
2.730
2.780
2.660
2.730
43,661
+0.07(+2.63%)
Dec 26, 2023
2.670
2.720
2.600
2.660
8,056
+0.06(+2.31%)
Dec 22, 2023
2.800
2.800
2.600
2.600
37,719
-0.33(-11.26%)
Dec 21, 2023
2.710
2.950
2.605
2.930
57,441
+0.25(+9.12%)
Dec 20, 2023
2.800
2.855
2.630
2.685
25,060
-0.00(-0.19%)
Dec 19, 2023
2.790
2.790
2.580
2.690
397,552
+0.24(+9.80%)
Dec 18, 2023
2.480
2.530
2.430
2.450
1,743
+0.04(+1.66%)
Dec 15, 2023
2.540
2.590
2.410
2.410
6,549
-0.09(-3.60%)
Dec 14, 2023
2.580
2.615
2.420
2.500
9,454
-0.02(-0.79%)
Dec 13, 2023
2.460
2.520
2.430
2.520
10,739
+0.13(+5.44%)
Dec 12, 2023
2.460
2.470
2.310
2.390
42,966
-0.05(-2.05%)
Dec 11, 2023
2.550
2.560
2.290
2.440
27,253
-0.14(-5.43%)
Dec 08, 2023
2.420
2.580
2.320
2.580
2,983
+0.28(+12.17%)
Dec 07, 2023
2.370
2.400
2.268
2.300
7,638
-0.11(-4.56%)
Dec 06, 2023
2.410
2.500
2.300
2.410
12,152
-0.20(-7.66%)
Dec 05, 2023
2.390
2.630
2.390
2.610
3,105
+0.23(+9.66%)
Dec 04, 2023
2.430
2.450
2.375
2.380
2,242
-0.06(-2.46%)
Dec 01, 2023
2.460
2.500
2.440
2.440
11,783
+0.04(+1.67%)
Nov 30, 2023
2.520
2.520
2.400
2.400
3,210
-0.24(-9.09%)
Nov 29, 2023
2.500
2.640
2.500
2.640
4,933
+0.21(+8.64%)
Nov 28, 2023
2.450
2.450
2.430
2.430
613
-0.07(-2.80%)
Nov 27, 2023
2.470
2.500
2.470
2.500
1,244
+0.08(+3.31%)
Nov 24, 2023
2.420
2.430
2.420
2.420
994
+0.04(+1.68%)
Nov 22, 2023
2.410
2.410
2.380
2.380
292
-0.05(-2.06%)
Nov 21, 2023
2.460
2.515
2.360
2.430
12,488
-0.08(-3.19%)
Nov 20, 2023
2.470
2.510
2.450
2.510
1,861
+0.06(+2.45%)
Nov 17, 2023
2.450
2.485
2.260
2.450
5,045
+0.08(+3.38%)
Nov 16, 2023
2.400
2.400
2.350
2.370
3,800
-0.09(-3.66%)
Nov 15, 2023
2.410
2.470
2.410
2.460
27,463
-0.12(-4.65%)
Nov 14, 2023
2.420
2.647
2.252
2.580
29,573
+0.31(+13.66%)
Nov 13, 2023
2.315
2.465
2.270
2.270
3,616
-0.10(-4.22%)
Nov 10, 2023
2.350
2.600
2.181
2.370
27,596
-0.09(-3.66%)
Nov 09, 2023
2.470
2.610
2.390
2.460
11,624
-0.15(-5.75%)
Nov 08, 2023
2.490
2.610
2.390
2.610
9,021
+0.04(+1.56%)
Nov 07, 2023
2.540
2.610
2.450
2.570
25,130
-0.03(-1.15%)
Nov 06, 2023
2.580
2.610
2.250
2.600
23,708
-0.04(-1.52%)
Nov 03, 2023
2.570
2.650
2.475
2.640
125,094
+0.41(+18.39%)
Nov 02, 2023
2.365
2.400
2.216
2.230
10,626
+0.06(+2.76%)
Nov 01, 2023
2.250
2.300
1.810
2.170
29,929
-0.30(-12.15%)
Oct 31, 2023
2.350
2.690
2.350
2.470
7,964
+0.12(+4.88%)
Oct 30, 2023
2.377
2.460
2.330
2.355
13,413
-0.12(-5.04%)
Oct 27, 2023
2.390
2.680
2.390
2.480
8,320
+0.02(+0.81%)
Oct 25, 2023
2.460
139
-0.14(-5.38%)
Oct 24, 2023
2.505
2.600
2.505
2.600
2,385
+0.10(+4.00%)
Oct 23, 2023
2.415
2.556
2.400
2.500
7,879
+0.15(+6.38%)
Oct 20, 2023
2.419
2.419
2.342
2.350
2,314
-0.04(-1.67%)
Oct 19, 2023
2.390
2.750
2.350
2.390
9,879
-0.23(-8.78%)
Oct 18, 2023
2.440
2.620
2.380
2.620
35,111
+0.12(+4.80%)
Oct 17, 2023
2.510
2.590
2.310
2.500
8,381
+0.15(+6.38%)
Oct 16, 2023
2.245
2.368
2.245
2.350
1,519
+0.04(+1.51%)
Oct 13, 2023
2.240
2.450
2.240
2.315
5,255
+0.06(+2.89%)
Oct 12, 2023
2.360
2.429
2.250
2.250
794
-0.04(-1.75%)
Oct 11, 2023
2.285
2.370
2.285
2.290
2,024
-0.08(-3.17%)
Oct 10, 2023
2.300
2.365
2.280
2.365
3,328
+0.05(+1.94%)
Oct 09, 2023
2.300
2.390
2.100
2.320
30,052
-0.07(-2.93%)
Oct 06, 2023
2.420
2.590
2.390
2.390
3,988
-0.01(-0.42%)
Oct 05, 2023
2.240
2.400
2.150
2.400
41,998
-0.07(-2.83%)
Oct 04, 2023
2.590
2.600
2.430
2.470
2,456
-0.13(-5.00%)
Oct 03, 2023
2.600
2.605
2.483
2.600
3,098
+0.01(+0.39%)
Oct 02, 2023
2.623
2.623
2.590
2.590
3,524
+0.06(+2.37%)
Sep 29, 2023
2.630
2.800
2.520
2.530
16,985
-0.11(-4.17%)
Sep 28, 2023
2.620
2.800
2.500
2.640
49,375
+0.06(+2.33%)
Sep 27, 2023
2.620
2.630
2.505
2.580
9,751
+0.09(+3.61%)
Sep 26, 2023
2.670
2.710
2.460
2.490
35,793
-0.16(-6.04%)
Sep 25, 2023
2.760
2.650
2.650
2.650
4,315
-0.02(-0.75%)
Sep 22, 2023
2.730
2.860
2.665
2.670
17,168
-0.01(-0.37%)
Sep 21, 2023
2.760
2.770
2.670
2.680
14,446
-0.13(-4.63%)
Sep 20, 2023
2.760
3.010
2.740
2.810
4,724
+0.13(+5.04%)
Sep 19, 2023
2.770
2.950
2.620
2.675
28,909
-0.07(-2.72%)
Sep 18, 2023
2.850
3.030
2.725
2.750
28,081
-0.22(-7.41%)
Sep 15, 2023
2.990
3.020
2.890
2.970
7,665
-0.10(-3.15%)
Sep 14, 2023
2.900
3.100
2.870
3.067
2,894
+0.01(+0.22%)
Sep 13, 2023
3.000
3.060
3.000
3.060
3,181
+0.09(+3.03%)
Sep 12, 2023
2.910
3.054
2.910
2.970
726
-0.06(-1.98%)
Sep 11, 2023
3.070
3.130
3.000
3.030
20,887
-0.05(-1.62%)
Sep 08, 2023
3.080
3.080
3.080
3.080
356
-0.01(-0.17%)
Sep 07, 2023
3.085
3.085
3.085
3.085
3,614
-0.03(-1.11%)
Sep 06, 2023
3.035
3.120
2.998
3.120
2,088
+0.08(+2.63%)
Sep 05, 2023
3.130
3.150
3.010
3.040
10,230
+0.12(+4.20%)
Sep 01, 2023
3.020
3.090
2.900
2.917
22,131
+0.01(+0.19%)
Aug 31, 2023
3.020
3.020
2.730
2.912
5,973
-0.09(-2.96%)
Aug 30, 2023
2.940
3.050
2.940
3.001
34,430
+0.20(+7.18%)
Aug 29, 2023
2.920
2.930
2.760
2.800
50,983
+0.06(+2.19%)
Aug 28, 2023
2.800
2.840
2.705
2.740
6,675
-0.01(-0.36%)
Aug 25, 2023
2.780
2.810
2.740
2.750
5,294
+0.01(+0.36%)
Aug 24, 2023
2.850
2.850
2.660
2.740
29,485
+0.06(+2.23%)
Aug 23, 2023
2.860
2.870
2.675
2.680
47,118
-0.18(-6.29%)
Aug 22, 2023
2.840
2.870
2.810
2.860
1,796
-0.01(-0.28%)
Aug 21, 2023
2.890
2.940
2.835
2.868
1,354
-0.09(-3.11%)
Aug 18, 2023
2.820
2.960
2.820
2.960
1,926
+0.06(+2.07%)
Aug 17, 2023
2.877
2.900
2.815
2.900
1,128
-0.01(-0.34%)
Aug 16, 2023
2.890
2.910
2.860
2.910
3,129
+0.02(+0.69%)
Aug 15, 2023
3.000
3.000
2.700
2.890
28,380
-0.07(-2.40%)
Aug 14, 2023
2.980
2.980
2.800
2.961
3,451
-0.03(-0.96%)
Aug 11, 2023
2.930
3.040
2.820
2.990
4,334
+0.02(+0.67%)
Aug 10, 2023
2.960
2.980
2.850
2.970
1,277
+0.09(+3.13%)
Aug 09, 2023
2.940
2.950
2.800
2.880
6,538
-0.08(-2.54%)
Aug 08, 2023
2.860
3.011
2.835
2.955
8,542
+0.15(+5.35%)
Aug 07, 2023
2.990
2.987
2.805
2.805
3,179
-0.13(-4.59%)
Aug 04, 2023
2.970
2.970
2.940
2.940
526
+0.03(+1.03%)
Aug 03, 2023
2.840
2.910
2.840
2.910
2,716
+0.06(+2.11%)
Aug 02, 2023
2.870
2.881
2.780
2.850
27,239
-0.13(-4.36%)
Aug 01, 2023
3.000
3.000
2.980
2.980
416
+0.04(+1.36%)
Jul 31, 2023
2.980
3.045
2.940
2.940
8,093
-0.10(-3.18%)
Jul 28, 2023
3.030
3.060
2.910
3.037
3,974
-0.04(-1.20%)
Jul 27, 2023
3.080
3.080
3.074
3.074
399
+0.02(+0.77%)
Jul 26, 2023
2.990
3.050
2.990
3.050
1,378
-0.02(-0.65%)
Jul 25, 2023
3.050
3.070
2.901
3.070
4,089
-0.04(-1.31%)
Jul 21, 2023
3.111
4,292
+0.05(+1.66%)
Jul 20, 2023
3.126
3.126
3.060
3.060
1,631
-0.15(-4.68%)
Jul 19, 2023
3.200
3.210
3.180
3.210
3,226
-0.08(-2.42%)
Jul 18, 2023
3.170
3.290
3.030
3.290
795
+0.10(+3.13%)
Jul 17, 2023
3.200
3.225
3.051
3.190
2,808
-0.04(-1.24%)
Jul 14, 2023
3.220
3.230
3.160
3.230
1,996
+0.02(+0.62%)
Jul 13, 2023
3.260
3.260
3.210
3.210
1,104
+0.09(+2.88%)
Jul 12, 2023
3.120
3.160
3.120
3.120
640
+0.01(+0.32%)
Jul 10, 2023
3.110
1,276
-0.01(-0.32%)
Jul 07, 2023
3.010
3.120
2.980
3.120
1,698
+0.18(+6.12%)
Jul 06, 2023
2.920
3.040
2.900
2.940
4,768
-0.08(-2.49%)
Jul 05, 2023
2.950
3.040
2.940
3.015
8,629
+0.01(+0.27%)
Jul 03, 2023
3.020
3.030
3.007
3.007
1,992
-0.07(-2.21%)
Jun 30, 2023
3.140
3.140
3.001
3.075
3,818
-0.05(-1.76%)
Jun 29, 2023
3.200
3.200
3.035
3.130
21,278
+0.03(+0.96%)
Jun 28, 2023
3.160
3.180
3.090
3.100
3,024
-0.02(-0.64%)
Jun 27, 2023
3.041
3.134
3.030
3.120
6,639
-0.02(-0.64%)
Jun 26, 2023
3.100
3.157
3.080
3.140
26,313
-0.03(-0.95%)
Jun 23, 2023
3.200
3.308
3.130
3.170
6,057
-0.21(-6.21%)
Jun 22, 2023
3.300
3.390
3.300
3.380
1,692
-0.03(-0.88%)
Jun 21, 2023
3.250
3.430
3.240
3.410
1,417
+0.22(+6.90%)
Jun 20, 2023
3.330
3.350
3.190
3.190
8,016
-0.29(-8.33%)
Jun 16, 2023
3.320
3.540
3.280
3.480
89,691
+0.22(+6.75%)
Jun 15, 2023
3.230
3.300
3.210
3.260
21,607
+0.00(+0.00%)
Jun 14, 2023
3.270
3.340
3.240
3.260
12,707
-0.01(-0.31%)
Jun 13, 2023
3.430
3.440
3.231
3.270
13,361
-0.23(-6.57%)
Jun 12, 2023
3.430
3.570
3.410
3.500
57,358
+0.27(+8.36%)
Jun 09, 2023
3.300
3.445
3.230
3.230
30,938
-0.09(-2.71%)
Jun 08, 2023
3.260
3.420
3.190
3.320
99,978
+0.31(+10.30%)
Jun 07, 2023
3.080
3.080
3.000
3.010
5,860
-0.03(-0.99%)
Jun 06, 2023
3.060
3.090
3.020
3.040
17,347
+0.08(+2.70%)
Jun 05, 2023
3.080
3.080
2.935
2.960
54,740
+0.03(+1.02%)
Jun 02, 2023
2.930
2.930
2.830
2.930
9,104
+0.10(+3.53%)
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.