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
Cabaletta Bio Inc
(NQ:
CABA
)
3.550
-0.240 (-6.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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
9.830
10.09
9.670
10.09
307,434
+0.26(+2.64%)
May 30, 2023
9.020
9.990
9.020
9.830
527,371
+0.81(+8.98%)
May 26, 2023
9.420
9.515
9.020
9.020
214,973
-0.40(-4.25%)
May 25, 2023
10.27
10.34
9.330
9.420
363,558
-0.85(-8.28%)
May 24, 2023
10.70
10.70
9.940
10.27
430,259
-0.50(-4.64%)
May 23, 2023
11.19
11.86
10.68
10.77
356,060
-0.52(-4.61%)
May 22, 2023
11.67
11.87
11.24
11.29
268,035
-0.35(-3.01%)
May 19, 2023
12.42
12.42
11.43
11.64
633,430
-0.66(-5.37%)
May 18, 2023
12.89
12.92
11.91
12.30
1,468,993
+0.17(+1.40%)
May 17, 2023
13.10
13.10
11.75
12.13
283,140
-1.03(-7.83%)
May 16, 2023
11.60
13.44
11.52
13.16
452,348
+1.68(+14.63%)
May 15, 2023
12.42
12.88
11.04
11.48
404,843
-1.02(-8.16%)
May 12, 2023
13.11
13.17
12.44
12.50
385,284
-0.62(-4.73%)
May 11, 2023
12.25
13.30
12.20
13.12
737,717
+0.82(+6.67%)
May 10, 2023
12.21
12.74
12.17
12.30
236,230
+0.41(+3.45%)
May 09, 2023
11.55
12.18
11.30
11.89
201,019
+0.19(+1.62%)
May 08, 2023
12.50
12.79
11.62
11.70
284,510
-0.88(-7.00%)
May 05, 2023
12.28
12.91
12.23
12.58
342,626
+0.37(+3.03%)
May 04, 2023
12.29
12.58
11.28
12.21
335,809
-0.03(-0.25%)
May 03, 2023
11.45
13.34
11.00
12.24
1,080,169
+0.66(+5.70%)
May 02, 2023
11.72
11.84
10.83
11.58
427,102
+0.18(+1.58%)
May 01, 2023
10.23
12.00
10.14
11.40
540,021
+1.02(+9.83%)
Apr 28, 2023
8.860
10.45
8.570
10.38
464,000
+1.51(+17.02%)
Apr 27, 2023
8.320
9.150
8.110
8.870
431,127
+0.59(+7.13%)
Apr 26, 2023
8.080
8.470
7.770
8.280
163,085
+0.20(+2.48%)
Apr 25, 2023
8.550
9.000
7.690
8.080
438,469
-0.51(-5.94%)
Apr 24, 2023
8.580
8.739
8.315
8.590
95,128
+0.00(+0.00%)
Apr 21, 2023
8.390
8.740
8.220
8.590
150,630
+0.20(+2.38%)
Apr 20, 2023
8.610
8.610
8.240
8.390
223,234
-0.21(-2.44%)
Apr 19, 2023
8.430
8.650
8.260
8.600
79,218
+0.11(+1.30%)
Apr 18, 2023
8.640
8.640
8.150
8.490
118,472
-0.05(-0.59%)
Apr 17, 2023
7.900
8.850
7.760
8.540
356,073
+0.73(+9.35%)
Apr 14, 2023
8.140
8.140
7.732
7.810
228,838
-0.28(-3.46%)
Apr 13, 2023
8.120
8.560
8.020
8.090
134,728
+0.01(+0.12%)
Apr 12, 2023
8.410
8.490
7.870
8.080
191,717
-0.27(-3.23%)
Apr 11, 2023
8.210
8.620
8.070
8.350
187,260
+0.21(+2.58%)
Apr 10, 2023
7.830
8.210
7.480
8.140
241,794
+0.28(+3.56%)
Apr 06, 2023
7.640
8.070
7.590
7.860
128,116
+0.21(+2.75%)
Apr 05, 2023
8.050
8.220
7.425
7.650
230,175
-0.40(-4.97%)
Apr 04, 2023
8.450
8.450
7.740
8.050
354,679
-0.40(-4.73%)
Apr 03, 2023
8.180
8.940
8.180
8.450
277,617
+0.18(+2.18%)
Mar 31, 2023
7.650
8.550
7.320
8.270
700,261
+1.17(+16.48%)
Mar 30, 2023
7.620
7.900
6.940
7.100
453,060
-0.47(-6.21%)
Mar 29, 2023
7.630
7.820
7.360
7.570
157,747
+0.03(+0.40%)
Mar 28, 2023
7.520
7.950
7.335
7.540
100,645
+0.01(+0.13%)
Mar 27, 2023
7.580
7.833
7.311
7.530
139,698
+0.00(+0.00%)
Mar 24, 2023
7.310
7.580
7.200
7.530
210,292
+0.06(+0.80%)
Mar 23, 2023
7.570
7.980
7.290
7.470
142,878
-0.02(-0.27%)
Mar 22, 2023
7.740
8.280
7.460
7.490
193,421
-0.24(-3.10%)
Mar 21, 2023
7.740
8.040
7.600
7.730
163,662
+0.09(+1.18%)
Mar 20, 2023
8.070
8.115
7.630
7.640
162,457
-0.46(-5.68%)
Mar 17, 2023
8.160
8.200
7.390
8.100
217,172
+0.35(+4.52%)
Mar 16, 2023
7.120
7.805
5.880
7.750
737,679
+0.34(+4.59%)
Mar 15, 2023
7.680
7.760
7.180
7.410
263,363
-0.54(-6.79%)
Mar 14, 2023
7.430
7.980
7.430
7.950
297,530
+0.59(+8.02%)
Mar 13, 2023
6.950
7.650
6.601
7.360
364,540
+0.28(+3.95%)
Mar 10, 2023
8.510
8.645
6.920
7.080
714,462
-1.48(-17.29%)
Mar 09, 2023
9.000
9.100
8.550
8.560
268,076
-0.37(-4.14%)
Mar 08, 2023
8.870
9.020
8.470
8.930
180,399
+0.06(+0.68%)
Mar 07, 2023
8.900
9.320
8.850
8.870
213,868
-0.15(-1.66%)
Mar 06, 2023
9.070
9.130
8.790
9.020
281,838
-0.08(-0.88%)
Mar 03, 2023
8.310
9.120
8.090
9.100
410,816
+0.96(+11.79%)
Mar 02, 2023
8.310
8.479
8.015
8.140
283,427
-0.20(-2.40%)
Mar 01, 2023
8.890
9.050
8.000
8.340
349,934
-0.50(-5.66%)
Feb 28, 2023
8.850
9.140
8.360
8.840
385,793
-0.01(-0.11%)
Feb 27, 2023
8.300
9.000
8.190
8.850
823,239
+0.63(+7.66%)
Feb 24, 2023
8.510
8.700
8.180
8.220
376,486
-0.47(-5.41%)
Feb 23, 2023
8.420
8.880
8.300
8.690
465,914
+0.14(+1.64%)
Feb 22, 2023
7.760
8.850
7.760
8.550
1,034,604
+0.78(+10.04%)
Feb 21, 2023
7.850
8.120
7.543
7.770
450,800
-0.16(-2.02%)
Feb 17, 2023
7.950
8.180
7.660
7.930
420,528
-0.02(-0.25%)
Feb 16, 2023
8.000
8.540
7.590
7.950
784,486
-0.10(-1.24%)
Feb 15, 2023
8.670
8.835
7.790
8.050
619,167
-0.72(-8.21%)
Feb 14, 2023
9.480
9.537
8.605
8.770
788,305
-0.91(-9.40%)
Feb 13, 2023
10.51
10.76
9.500
9.680
664,997
-0.89(-8.42%)
Feb 10, 2023
10.82
11.28
10.40
10.57
485,089
-0.53(-4.77%)
Feb 09, 2023
12.44
12.60
10.97
11.10
1,218,985
-1.26(-10.19%)
Feb 08, 2023
12.70
12.88
12.31
12.36
955,607
-0.26(-2.06%)
Feb 07, 2023
12.37
12.75
12.02
12.62
376,743
+0.25(+2.02%)
Feb 06, 2023
12.35
12.82
12.00
12.37
598,236
+0.06(+0.49%)
Feb 03, 2023
11.94
12.48
11.94
12.31
489,452
+0.12(+0.98%)
Feb 02, 2023
12.10
12.25
11.45
12.19
531,285
+0.27(+2.27%)
Feb 01, 2023
12.24
12.48
11.65
11.92
612,844
-0.27(-2.21%)
Jan 31, 2023
11.64
12.47
11.26
12.19
614,509
+0.73(+6.37%)
Jan 30, 2023
11.90
12.04
10.89
11.46
445,853
-0.40(-3.37%)
Jan 27, 2023
11.32
12.20
10.79
11.86
1,167,278
+1.41(+13.49%)
Jan 26, 2023
11.22
11.22
10.24
10.45
375,999
-0.67(-6.03%)
Jan 25, 2023
11.64
11.97
10.66
11.12
653,027
-0.63(-5.36%)
Jan 24, 2023
11.00
11.76
10.33
11.75
1,005,453
+0.74(+6.72%)
Jan 23, 2023
10.05
11.10
10.00
11.01
1,057,341
+0.76(+7.41%)
Jan 20, 2023
10.90
11.16
9.500
10.25
772,796
-0.46(-4.30%)
Jan 19, 2023
11.09
11.91
9.620
10.71
1,072,665
-0.38(-3.43%)
Jan 18, 2023
10.86
11.59
10.43
11.09
1,761,283
+0.34(+3.16%)
Jan 17, 2023
9.950
10.85
9.900
10.75
684,419
+0.73(+7.29%)
Jan 13, 2023
9.160
10.35
9.100
10.02
645,324
+0.70(+7.51%)
Jan 12, 2023
9.130
9.650
8.880
9.320
337,279
+0.15(+1.64%)
Jan 11, 2023
9.600
9.600
8.610
9.170
418,818
-0.48(-4.97%)
Jan 10, 2023
9.140
9.960
9.140
9.650
626,183
+0.35(+3.76%)
Jan 09, 2023
8.850
10.11
8.260
9.300
728,530
+0.53(+6.04%)
Jan 06, 2023
10.21
10.50
8.711
8.770
696,044
-1.44(-14.10%)
Jan 05, 2023
10.73
10.87
9.910
10.21
382,306
-0.36(-3.41%)
Jan 04, 2023
9.450
10.70
8.960
10.57
663,659
+1.17(+12.45%)
Jan 03, 2023
9.650
10.11
8.810
9.400
1,297,211
+0.15(+1.62%)
Dec 30, 2022
9.090
9.640
8.390
9.250
629,897
-0.02(-0.22%)
Dec 29, 2022
7.990
9.950
7.980
9.270
1,324,132
+1.21(+15.01%)
Dec 28, 2022
7.320
8.180
7.310
8.060
340,221
+0.43(+5.64%)
Dec 27, 2022
8.560
8.560
7.270
7.630
675,424
-0.85(-10.02%)
Dec 23, 2022
9.190
9.270
7.550
8.480
1,204,374
-0.82(-8.82%)
Dec 22, 2022
8.500
9.860
8.500
9.300
1,996,251
+0.78(+9.15%)
Dec 21, 2022
7.380
8.900
7.210
8.520
2,187,500
+1.39(+19.50%)
Dec 20, 2022
6.160
7.140
6.104
7.130
755,358
+0.91(+14.63%)
Dec 19, 2022
6.830
6.840
5.900
6.220
569,328
-0.57(-8.39%)
Dec 16, 2022
6.580
7.390
6.200
6.790
1,625,664
+0.04(+0.59%)
Dec 15, 2022
6.670
6.870
6.391
6.750
507,028
-0.06(-0.88%)
Dec 14, 2022
5.460
7.300
5.381
6.810
1,243,059
+1.44(+26.82%)
Dec 13, 2022
5.570
5.820
5.320
5.370
570,003
-0.13(-2.36%)
Dec 12, 2022
6.020
6.160
5.190
5.500
865,109
-0.46(-7.72%)
Dec 09, 2022
5.530
6.000
5.110
5.960
624,559
+0.43(+7.78%)
Dec 08, 2022
5.450
6.170
5.080
5.530
1,893,935
+0.01(+0.18%)
Dec 07, 2022
5.020
5.617
4.990
5.520
811,897
+0.52(+10.40%)
Dec 06, 2022
4.920
5.020
4.430
5.000
1,028,864
+0.03(+0.60%)
Dec 05, 2022
4.940
5.340
4.890
4.970
572,482
+0.03(+0.61%)
Dec 02, 2022
4.680
5.000
4.600
4.940
526,527
+0.26(+5.56%)
Dec 01, 2022
4.580
5.160
4.480
4.680
1,537,921
+0.20(+4.46%)
Nov 30, 2022
3.880
4.480
3.880
4.480
948,361
+0.60(+15.46%)
Nov 29, 2022
3.640
3.900
3.470
3.880
337,928
+0.33(+9.30%)
Nov 28, 2022
3.480
3.880
3.440
3.550
478,809
+0.07(+2.01%)
Nov 25, 2022
3.500
3.550
3.320
3.480
112,386
-0.05(-1.42%)
Nov 23, 2022
3.590
3.680
3.320
3.530
311,146
-0.06(-1.67%)
Nov 22, 2022
3.330
3.660
3.220
3.590
724,643
+0.24(+7.16%)
Nov 21, 2022
3.890
3.940
3.220
3.350
1,388,696
-0.54(-13.88%)
Nov 18, 2022
3.610
3.990
3.470
3.890
831,591
+0.31(+8.66%)
Nov 17, 2022
3.670
3.770
3.460
3.580
1,050,949
-0.20(-5.29%)
Nov 16, 2022
3.650
3.930
3.340
3.780
1,879,051
+0.21(+5.88%)
Nov 15, 2022
3.150
3.580
2.910
3.570
1,435,629
+0.46(+14.79%)
Nov 14, 2022
2.370
3.120
2.340
3.110
2,292,732
+0.73(+30.67%)
Nov 11, 2022
2.010
2.440
2.000
2.380
831,714
+0.35(+17.24%)
Nov 10, 2022
2.030
2.080
1.950
2.030
704,178
+0.09(+4.64%)
Nov 09, 2022
2.070
2.140
1.900
1.940
538,187
-0.22(-10.19%)
Nov 08, 2022
2.150
2.198
2.050
2.160
460,238
-0.02(-0.92%)
Nov 07, 2022
2.210
2.216
2.010
2.180
361,034
-0.07(-3.11%)
Nov 04, 2022
2.400
2.440
2.130
2.250
707,089
-0.12(-5.06%)
Nov 03, 2022
2.000
2.420
1.940
2.370
1,492,406
+0.39(+19.70%)
Nov 02, 2022
2.140
2.180
1.810
1.980
1,109,858
-0.08(-3.88%)
Nov 01, 2022
1.740
2.200
1.710
2.060
1,937,639
+0.37(+21.89%)
Oct 31, 2022
1.680
1.760
1.620
1.690
306,942
-0.02(-1.17%)
Oct 28, 2022
1.640
1.810
1.550
1.710
1,034,037
+0.07(+4.27%)
Oct 27, 2022
1.730
1.740
1.560
1.640
826,035
-0.07(-4.09%)
Oct 26, 2022
1.810
1.840
1.680
1.710
878,462
-0.07(-4.20%)
Oct 25, 2022
1.730
1.930
1.670
1.785
2,182,916
+0.05(+3.18%)
Oct 24, 2022
1.820
1.900
1.602
1.730
1,619,039
-0.07(-3.89%)
Oct 21, 2022
1.770
2.100
1.630
1.800
7,268,303
-0.16(-8.16%)
Oct 20, 2022
1.250
2.040
1.180
1.960
12,946,105
+0.66(+50.77%)
Oct 19, 2022
1.060
1.340
1.060
1.300
10,584,101
+0.31(+31.13%)
Oct 18, 2022
0.9315
1.020
0.9300
0.9914
1,775,210
+0.06(+6.89%)
Oct 17, 2022
0.8850
0.9390
0.8501
0.9275
1,042,897
+0.08(+9.09%)
Oct 14, 2022
0.7600
0.8790
0.7420
0.8502
977,186
+0.09(+12.43%)
Oct 13, 2022
0.7400
0.7700
0.7216
0.7562
471,422
-0.00(-0.49%)
Oct 12, 2022
0.7100
0.7941
0.7100
0.7599
637,574
+0.06(+8.25%)
Oct 11, 2022
0.7190
0.7600
0.7010
0.7020
794,643
-0.01(-1.80%)
Oct 10, 2022
0.7000
0.7200
0.6800
0.7149
147,609
+0.02(+3.61%)
Oct 07, 2022
0.6800
0.7207
0.6800
0.6900
229,885
-0.03(-4.26%)
Oct 06, 2022
0.7400
0.7400
0.6961
0.7207
149,025
-0.01(-1.48%)
Oct 05, 2022
0.7500
0.7500
0.6705
0.7315
265,615
-0.01(-2.00%)
Oct 04, 2022
0.6400
0.7600
0.6400
0.7464
942,137
+0.10(+16.24%)
Oct 03, 2022
0.6600
0.6750
0.6350
0.6421
402,477
-0.01(-1.23%)
Sep 30, 2022
0.6667
0.6749
0.6370
0.6501
282,666
+0.02(+3.19%)
Sep 29, 2022
0.6800
0.6850
0.6100
0.6300
308,035
-0.02(-3.33%)
Sep 28, 2022
0.6124
0.6799
0.6300
0.6517
386,454
+0.01(+1.32%)
Sep 27, 2022
0.6300
0.6790
0.6211
0.6432
259,015
+0.01(+1.92%)
Sep 26, 2022
0.6440
0.6671
0.6140
0.6311
415,503
+0.00(+0.30%)
Sep 23, 2022
0.6300
0.6800
0.5900
0.6292
676,437
-0.00(-0.11%)
Sep 22, 2022
0.6712
0.7048
0.6200
0.6299
702,283
-0.04(-6.26%)
Sep 21, 2022
0.7300
0.7300
0.6512
0.6720
1,156,238
-0.06(-8.56%)
Sep 20, 2022
0.8100
0.8200
0.7200
0.7349
778,774
-0.05(-6.49%)
Sep 19, 2022
0.8200
0.8300
0.7680
0.7859
589,307
-0.02(-3.06%)
Sep 16, 2022
0.8797
0.8797
0.8100
0.8107
868,840
-0.07(-7.85%)
Sep 15, 2022
0.8900
0.9190
0.8701
0.8798
382,834
+0.01(+0.63%)
Sep 14, 2022
0.9110
0.9500
0.8730
0.8743
474,892
-0.04(-4.08%)
Sep 13, 2022
0.8900
0.9250
0.8603
0.9115
539,753
+0.04(+4.52%)
Sep 12, 2022
0.8900
0.9325
0.8000
0.8721
2,045,209
-0.07(-7.50%)
Sep 09, 2022
1.000
1.000
0.9300
0.9428
891,227
-0.03(-2.80%)
Sep 08, 2022
1.000
1.010
0.9600
0.9700
1,018,247
-0.04(-3.96%)
Sep 07, 2022
0.9800
1.020
0.9810
1.010
652,992
+0.02(+2.08%)
Sep 06, 2022
1.030
1.030
0.9570
0.9894
454,753
-0.01(-1.05%)
Sep 02, 2022
1.020
1.040
0.9500
0.9999
769,461
-0.01(-1.00%)
Sep 01, 2022
0.9600
1.020
0.9005
1.010
1,133,501
+0.06(+5.77%)
Aug 31, 2022
1.010
1.060
0.9500
0.9549
1,209,239
-0.04(-3.55%)
Aug 30, 2022
1.200
1.250
0.9521
0.9900
3,558,762
-0.26(-21.12%)
Aug 29, 2022
1.890
2.100
1.100
1.255
7,325,759
-0.65(-33.95%)
Aug 26, 2022
1.880
2.020
1.810
1.900
1,188,845
-0.15(-7.32%)
Aug 25, 2022
1.850
2.070
1.720
2.050
2,051,160
+0.19(+10.22%)
Aug 24, 2022
1.910
2.110
1.760
1.860
2,612,865
-0.04(-2.11%)
Aug 23, 2022
1.620
2.000
1.610
1.900
4,398,478
+0.23(+13.77%)
Aug 22, 2022
1.380
2.140
1.380
1.670
39,051,288
+0.34(+25.56%)
Aug 19, 2022
1.370
1.410
1.320
1.330
274,925
-0.09(-6.34%)
Aug 18, 2022
1.360
1.470
1.300
1.420
284,284
+0.06(+4.41%)
Aug 17, 2022
1.500
1.500
1.350
1.360
270,793
-0.14(-9.33%)
Aug 16, 2022
1.490
1.560
1.440
1.500
218,804
-0.03(-1.96%)
Aug 15, 2022
1.540
1.600
1.477
1.530
211,330
+0.00(+0.00%)
Aug 12, 2022
1.490
1.560
1.455
1.530
292,096
+0.08(+5.52%)
Aug 11, 2022
1.360
1.487
1.360
1.450
517,290
+0.17(+13.28%)
Aug 10, 2022
1.160
1.280
1.160
1.280
1,504,359
+0.12(+10.34%)
Aug 09, 2022
1.280
1.290
1.150
1.160
174,639
-0.09(-7.20%)
Aug 08, 2022
1.350
1.383
1.210
1.250
163,947
-0.08(-6.02%)
Aug 05, 2022
1.290
1.370
1.270
1.330
203,128
+0.04(+3.10%)
Aug 04, 2022
1.260
1.300
1.250
1.290
523,674
+0.05(+4.03%)
Aug 03, 2022
1.290
1.300
1.210
1.240
178,059
+0.00(+0.00%)
Aug 02, 2022
1.140
1.270
1.120
1.240
1,059,892
+0.09(+7.83%)
Aug 01, 2022
1.210
1.380
1.120
1.150
517,677
-0.03(-2.54%)
Jul 29, 2022
1.140
1.210
1.070
1.180
184,693
+0.01(+0.85%)
Jul 28, 2022
1.220
1.330
1.150
1.170
366,579
-0.08(-6.40%)
Jul 27, 2022
1.360
1.370
1.200
1.250
185,396
-0.10(-7.41%)
Jul 26, 2022
1.330
1.390
1.280
1.350
117,122
+0.03(+2.27%)
Jul 25, 2022
1.370
1.415
1.290
1.320
186,944
-0.09(-6.38%)
Jul 22, 2022
1.540
1.540
1.340
1.410
156,842
-0.09(-6.00%)
Jul 21, 2022
1.450
1.540
1.420
1.500
263,983
-0.02(-1.32%)
Jul 20, 2022
1.560
1.570
1.510
1.520
93,297
+0.02(+1.33%)
Jul 19, 2022
1.440
1.540
1.431
1.500
32,553
+0.06(+4.17%)
Jul 18, 2022
1.610
1.610
1.420
1.440
85,241
-0.11(-7.10%)
Jul 15, 2022
1.500
1.550
1.445
1.550
54,629
+0.05(+3.33%)
Jul 14, 2022
1.560
1.560
1.450
1.500
79,590
+0.02(+1.35%)
Jul 13, 2022
1.350
1.480
1.340
1.480
135,042
+0.15(+11.28%)
Jul 12, 2022
1.430
1.459
1.320
1.330
175,962
-0.12(-8.28%)
Jul 11, 2022
1.610
1.614
1.400
1.450
283,054
-0.16(-9.94%)
Jul 08, 2022
1.530
1.700
1.460
1.610
322,982
+0.17(+11.81%)
Jul 07, 2022
1.290
1.480
1.290
1.440
179,589
+0.16(+12.50%)
Jul 06, 2022
1.140
1.300
1.140
1.280
227,408
+0.13(+11.30%)
Jul 05, 2022
1.090
1.220
1.050
1.150
270,243
+0.09(+8.49%)
Jul 01, 2022
1.050
1.100
1.030
1.060
172,115
+0.00(+0.00%)
Jun 30, 2022
1.020
1.060
1.000
1.060
81,711
+0.02(+1.44%)
Jun 29, 2022
1.050
1.060
1.010
1.045
105,408
+0.00(+0.48%)
Jun 28, 2022
1.020
1.080
1.020
1.040
161,462
+0.01(+0.97%)
Jun 27, 2022
1.010
1.030
1.000
1.030
111,980
+0.02(+1.98%)
Jun 24, 2022
1.090
1.150
0.9925
1.010
230,065
-0.05(-4.72%)
Jun 23, 2022
1.010
1.070
1.010
1.060
225,240
+0.04(+3.92%)
Jun 22, 2022
0.9800
1.110
0.9800
1.020
130,564
-0.01(-0.97%)
Jun 21, 2022
1.040
1.100
1.030
1.030
203,814
+0.00(+0.00%)
Jun 17, 2022
1.040
1.190
1.020
1.030
106,439
+0.00(+0.00%)
Jun 16, 2022
0.9800
1.090
0.9800
1.030
144,375
+0.03(+3.00%)
Jun 15, 2022
1.000
1.115
0.9000
1.000
654,143
+0.01(+1.00%)
Jun 14, 2022
1.070
1.070
0.9865
0.9901
136,847
-0.08(-7.47%)
Jun 13, 2022
1.160
1.179
1.040
1.070
162,061
-0.12(-10.08%)
Jun 10, 2022
1.250
1.290
1.149
1.190
268,254
-0.10(-7.75%)
Jun 09, 2022
1.290
1.340
1.250
1.290
31,135
-0.03(-2.27%)
Jun 08, 2022
1.250
1.322
1.250
1.320
79,671
+0.06(+4.76%)
Jun 07, 2022
1.200
1.290
1.150
1.260
179,381
+0.13(+11.50%)
Jun 06, 2022
1.270
1.310
1.100
1.130
200,586
-0.14(-11.02%)
Jun 03, 2022
1.250
1.290
1.230
1.270
60,701
+0.02(+1.60%)
Jun 02, 2022
1.250
1.270
1.200
1.250
94,122
-0.03(-2.34%)
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.