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
Galera Therapeutics Inc
(NQ:
GRTX
)
0.2151
-0.0149 (-6.48%)
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
2.970
3.090
2.938
3.070
326,196
+0.05(+1.66%)
May 30, 2023
3.050
3.090
2.962
3.020
316,995
-0.02(-0.66%)
May 26, 2023
2.940
3.170
2.910
3.040
430,615
+0.09(+3.05%)
May 25, 2023
3.130
3.130
2.860
2.950
866,519
-0.18(-5.75%)
May 24, 2023
3.200
3.210
3.100
3.130
328,023
-0.10(-3.25%)
May 23, 2023
3.150
3.360
3.060
3.235
986,001
+0.15(+5.03%)
May 22, 2023
3.030
3.230
3.000
3.080
458,004
+0.04(+1.32%)
May 19, 2023
3.120
3.170
2.900
3.040
834,782
+0.03(+1.00%)
May 18, 2023
3.310
3.319
2.900
3.010
1,088,237
-0.24(-7.38%)
May 17, 2023
3.380
3.438
3.210
3.250
750,412
-0.09(-2.69%)
May 16, 2023
3.180
3.420
3.126
3.340
859,075
+0.16(+5.03%)
May 15, 2023
3.150
3.210
3.080
3.180
365,921
+0.05(+1.60%)
May 12, 2023
3.150
3.290
3.110
3.130
476,453
+0.02(+0.64%)
May 11, 2023
3.130
3.170
2.970
3.110
653,287
-0.06(-1.89%)
May 10, 2023
3.270
3.380
3.110
3.170
481,647
-0.10(-3.06%)
May 09, 2023
3.310
3.360
3.230
3.270
539,257
-0.04(-1.21%)
May 08, 2023
3.250
3.500
3.250
3.310
861,751
+0.06(+1.85%)
May 05, 2023
3.070
3.280
3.070
3.250
721,288
+0.19(+6.21%)
May 04, 2023
3.210
3.250
3.060
3.060
597,681
-0.09(-2.86%)
May 03, 2023
3.190
3.320
3.140
3.150
964,289
+0.01(+0.32%)
May 02, 2023
3.230
3.337
3.050
3.140
2,297,334
+0.19(+6.26%)
May 01, 2023
2.760
3.020
2.760
2.955
1,083,392
+0.23(+8.24%)
Apr 28, 2023
2.660
2.745
2.560
2.730
372,122
+0.05(+1.87%)
Apr 27, 2023
2.760
2.810
2.680
2.680
168,146
-0.08(-3.07%)
Apr 26, 2023
2.760
2.780
2.710
2.765
213,987
+0.02(+0.55%)
Apr 25, 2023
2.780
2.810
2.660
2.750
286,814
-0.06(-2.14%)
Apr 24, 2023
2.820
2.840
2.780
2.810
106,529
+0.02(+0.72%)
Apr 21, 2023
2.840
2.840
2.750
2.790
298,507
+0.00(+0.00%)
Apr 20, 2023
2.690
2.830
2.690
2.790
253,445
+0.05(+1.82%)
Apr 19, 2023
2.740
2.750
2.660
2.740
462,135
-0.00(-0.18%)
Apr 18, 2023
2.860
2.860
2.740
2.745
311,606
-0.06(-2.31%)
Apr 17, 2023
2.760
2.840
2.730
2.810
311,501
+0.04(+1.44%)
Apr 14, 2023
2.800
2.830
2.720
2.770
213,990
+0.00(+0.00%)
Apr 13, 2023
2.810
2.840
2.710
2.770
464,204
-0.04(-1.42%)
Apr 12, 2023
2.740
2.900
2.600
2.810
734,515
+0.11(+4.07%)
Apr 11, 2023
2.650
2.720
2.619
2.700
394,931
+0.05(+1.89%)
Apr 10, 2023
2.700
2.780
2.560
2.650
331,191
-0.02(-0.75%)
Apr 06, 2023
2.530
2.670
2.470
2.670
408,908
+0.17(+6.80%)
Apr 05, 2023
2.490
2.610
2.450
2.500
232,074
+0.00(+0.00%)
Apr 04, 2023
2.570
2.640
2.450
2.500
277,664
-0.05(-1.96%)
Apr 03, 2023
2.550
2.710
2.170
2.550
1,864,699
-0.01(-0.39%)
Mar 31, 2023
2.490
2.610
2.440
2.560
545,020
+0.12(+4.92%)
Mar 30, 2023
2.700
2.840
2.420
2.440
742,852
-0.24(-8.96%)
Mar 29, 2023
2.640
2.720
2.550
2.680
748,773
+0.07(+2.68%)
Mar 28, 2023
2.490
2.710
2.413
2.610
1,396,697
+0.15(+6.10%)
Mar 27, 2023
2.190
2.505
2.190
2.460
1,267,593
+0.26(+11.82%)
Mar 24, 2023
2.150
2.300
2.100
2.200
844,389
+0.07(+3.29%)
Mar 23, 2023
2.000
2.192
1.960
2.130
788,714
+0.12(+5.97%)
Mar 22, 2023
2.080
2.125
1.850
2.010
783,785
-0.12(-5.63%)
Mar 21, 2023
2.200
2.300
2.110
2.130
545,100
-0.06(-2.74%)
Mar 20, 2023
2.200
2.250
2.151
2.190
448,510
-0.01(-0.45%)
Mar 17, 2023
2.110
2.230
2.110
2.200
453,206
+0.01(+0.46%)
Mar 16, 2023
2.250
2.307
2.080
2.190
729,907
-0.04(-1.79%)
Mar 15, 2023
2.040
2.320
2.010
2.230
1,125,870
+0.13(+6.19%)
Mar 14, 2023
2.020
2.260
1.970
2.100
2,153,787
+0.21(+11.11%)
Mar 13, 2023
1.680
1.990
1.680
1.890
1,511,516
+0.18(+10.85%)
Mar 10, 2023
1.690
1.755
1.610
1.705
820,165
-0.00(-0.29%)
Mar 09, 2023
1.830
1.860
1.650
1.710
1,159,820
-0.11(-6.04%)
Mar 08, 2023
1.810
1.968
1.770
1.820
1,662,246
+0.00(+0.00%)
Mar 07, 2023
1.860
1.860
1.760
1.820
292,028
-0.02(-1.09%)
Mar 06, 2023
1.850
1.870
1.750
1.840
318,731
-0.02(-1.08%)
Mar 03, 2023
1.900
1.909
1.780
1.860
211,678
-0.01(-0.53%)
Mar 02, 2023
1.890
1.900
1.800
1.870
302,380
-0.02(-1.06%)
Mar 01, 2023
1.810
1.910
1.760
1.890
606,117
+0.12(+6.78%)
Feb 28, 2023
1.730
1.856
1.700
1.770
524,587
-0.01(-0.56%)
Feb 27, 2023
1.790
1.820
1.645
1.780
617,045
+0.01(+0.56%)
Feb 24, 2023
1.870
1.895
1.700
1.770
819,089
-0.11(-5.85%)
Feb 23, 2023
1.920
1.970
1.840
1.880
502,968
-0.06(-3.09%)
Feb 22, 2023
1.810
2.020
1.800
1.940
1,151,998
+0.06(+3.19%)
Feb 21, 2023
1.790
2.000
1.730
1.880
2,211,785
+0.16(+9.30%)
Feb 17, 2023
1.660
1.770
1.500
1.720
1,821,011
+0.13(+8.18%)
Feb 16, 2023
1.820
1.840
1.500
1.590
4,687,658
-0.07(-4.22%)
Feb 15, 2023
1.750
1.800
1.570
1.660
2,895,118
-0.31(-15.74%)
Feb 14, 2023
2.290
2.290
1.730
1.970
770,687
-0.32(-13.97%)
Feb 13, 2023
2.340
2.450
2.250
2.290
69,664
-0.05(-2.14%)
Feb 10, 2023
2.220
2.340
2.100
2.340
126,714
+0.10(+4.46%)
Feb 09, 2023
2.260
2.320
2.120
2.240
132,473
-0.02(-0.88%)
Feb 08, 2023
2.400
2.410
2.220
2.260
64,421
-0.14(-5.83%)
Feb 07, 2023
2.490
2.500
2.250
2.400
123,526
-0.03(-1.24%)
Feb 06, 2023
2.420
2.493
2.370
2.430
64,429
+0.04(+1.67%)
Feb 03, 2023
2.430
2.520
2.380
2.390
96,365
-0.02(-0.83%)
Feb 02, 2023
2.570
2.570
2.340
2.410
83,353
-0.06(-2.43%)
Feb 01, 2023
2.470
2.600
2.450
2.470
166,777
+0.02(+0.82%)
Jan 31, 2023
2.410
2.640
2.400
2.450
210,904
+0.01(+0.41%)
Jan 30, 2023
2.210
2.650
2.120
2.440
179,193
+0.30(+14.02%)
Jan 27, 2023
2.050
2.182
2.050
2.140
133,432
+0.08(+3.88%)
Jan 26, 2023
2.150
2.200
2.020
2.060
97,136
-0.07(-3.29%)
Jan 25, 2023
2.200
2.260
2.070
2.130
52,764
-0.05(-2.29%)
Jan 24, 2023
2.260
2.320
2.120
2.180
90,694
-0.05(-2.24%)
Jan 23, 2023
2.110
2.350
2.090
2.230
175,279
+0.13(+6.19%)
Jan 20, 2023
2.100
2.261
2.060
2.100
97,621
-0.01(-0.48%)
Jan 19, 2023
2.160
2.210
2.040
2.110
55,016
-0.03(-1.40%)
Jan 18, 2023
2.410
2.420
2.140
2.140
91,190
-0.25(-10.46%)
Jan 17, 2023
2.330
2.400
2.060
2.390
185,320
+0.04(+1.70%)
Jan 13, 2023
1.870
2.410
1.860
2.350
565,721
+0.50(+27.03%)
Jan 12, 2023
1.880
1.880
1.791
1.850
81,878
+0.01(+0.54%)
Jan 11, 2023
1.930
1.990
1.770
1.840
145,040
-0.06(-3.16%)
Jan 10, 2023
1.650
2.005
1.650
1.900
713,048
+0.24(+14.80%)
Jan 09, 2023
1.700
1.750
1.650
1.655
44,345
-0.00(-0.30%)
Jan 06, 2023
1.560
1.680
1.554
1.660
82,572
+0.08(+5.37%)
Jan 05, 2023
1.510
1.575
1.500
1.575
7,928
+0.05(+2.97%)
Jan 04, 2023
1.450
1.540
1.445
1.530
27,936
+0.05(+3.38%)
Jan 03, 2023
1.520
1.600
1.471
1.480
41,900
-0.01(-0.67%)
Dec 30, 2022
1.520
1.600
1.470
1.490
152,150
-0.04(-2.61%)
Dec 29, 2022
1.470
1.610
1.470
1.530
88,749
+0.04(+2.68%)
Dec 28, 2022
1.450
1.520
1.415
1.490
26,118
+0.03(+2.05%)
Dec 27, 2022
1.490
1.600
1.426
1.460
84,873
-0.05(-3.31%)
Dec 23, 2022
1.470
1.595
1.435
1.510
67,968
+0.01(+1.00%)
Dec 22, 2022
1.320
1.570
1.300
1.495
162,725
+0.16(+11.57%)
Dec 21, 2022
1.410
1.420
1.300
1.340
147,910
-0.01(-0.74%)
Dec 20, 2022
1.490
1.536
1.350
1.350
206,526
-0.15(-10.00%)
Dec 19, 2022
1.680
1.680
1.500
1.500
105,101
-0.13(-7.98%)
Dec 16, 2022
1.650
1.690
1.575
1.630
126,685
+0.00(+0.00%)
Dec 15, 2022
1.680
1.736
1.630
1.630
43,804
-0.05(-2.98%)
Dec 14, 2022
1.700
1.750
1.650
1.680
71,652
-0.04(-2.33%)
Dec 13, 2022
1.750
1.780
1.650
1.720
75,891
-0.02(-1.15%)
Dec 12, 2022
1.830
1.830
1.650
1.740
257,644
+0.08(+4.82%)
Dec 09, 2022
1.660
1.700
1.630
1.660
58,341
+0.02(+1.22%)
Dec 08, 2022
1.680
1.710
1.640
1.640
56,994
-0.03(-1.80%)
Dec 07, 2022
1.670
1.720
1.640
1.670
55,628
-0.02(-1.18%)
Dec 06, 2022
1.700
1.734
1.611
1.690
83,362
+0.02(+1.20%)
Dec 05, 2022
1.720
1.740
1.640
1.670
133,608
-0.01(-0.60%)
Dec 02, 2022
1.690
1.740
1.665
1.680
119,429
-0.02(-1.18%)
Dec 01, 2022
1.610
1.730
1.605
1.700
98,108
+0.05(+3.03%)
Nov 30, 2022
1.670
1.720
1.550
1.650
135,338
+0.01(+0.61%)
Nov 29, 2022
1.610
1.710
1.520
1.640
112,361
+0.03(+2.18%)
Nov 28, 2022
1.580
1.700
1.580
1.605
66,475
-0.02(-1.53%)
Nov 25, 2022
1.560
1.630
1.560
1.630
13,668
+0.05(+3.16%)
Nov 23, 2022
1.610
1.650
1.560
1.580
44,230
-0.03(-1.86%)
Nov 22, 2022
1.650
1.650
1.610
1.610
36,268
-0.03(-1.83%)
Nov 21, 2022
1.710
1.780
1.630
1.640
82,212
-0.09(-5.20%)
Nov 18, 2022
1.720
1.820
1.665
1.730
43,842
+0.05(+2.98%)
Nov 17, 2022
1.670
1.730
1.670
1.680
80,129
-0.07(-4.00%)
Nov 16, 2022
1.780
1.780
1.677
1.750
32,478
+0.02(+1.16%)
Nov 15, 2022
1.790
1.830
1.720
1.730
56,675
-0.03(-1.70%)
Nov 14, 2022
1.730
1.820
1.660
1.760
110,307
+0.04(+2.33%)
Nov 11, 2022
1.710
1.730
1.650
1.720
80,777
+0.03(+1.78%)
Nov 10, 2022
1.700
1.767
1.600
1.690
152,979
+0.03(+1.81%)
Nov 09, 2022
1.650
1.785
1.640
1.660
195,384
+0.00(+0.00%)
Nov 08, 2022
1.540
1.690
1.540
1.660
102,155
+0.13(+8.50%)
Nov 07, 2022
1.445
1.550
1.445
1.530
36,839
+0.02(+1.32%)
Nov 04, 2022
1.390
1.630
1.375
1.510
153,685
+0.10(+7.09%)
Nov 03, 2022
1.390
1.450
1.390
1.410
66,272
-0.05(-3.42%)
Nov 02, 2022
1.440
1.460
1.420
1.460
43,651
+0.00(+0.00%)
Nov 01, 2022
1.550
1.550
1.440
1.460
75,760
+0.01(+0.69%)
Oct 31, 2022
1.720
1.720
1.440
1.450
272,258
-0.20(-12.12%)
Oct 28, 2022
1.750
1.750
1.600
1.650
39,593
-0.06(-3.51%)
Oct 27, 2022
1.750
1.830
1.649
1.710
1,782,861
+0.03(+1.79%)
Oct 26, 2022
1.750
1.850
1.660
1.680
94,669
-0.10(-5.62%)
Oct 25, 2022
1.700
1.830
1.680
1.780
126,728
+0.06(+3.49%)
Oct 24, 2022
1.730
1.730
1.602
1.720
35,553
+0.05(+2.99%)
Oct 21, 2022
1.690
1.750
1.620
1.670
89,349
+0.01(+0.60%)
Oct 20, 2022
1.630
1.681
1.600
1.660
62,149
+0.03(+1.84%)
Oct 19, 2022
1.680
1.740
1.600
1.630
108,891
-0.01(-0.61%)
Oct 18, 2022
1.610
1.670
1.560
1.640
72,496
+0.09(+5.81%)
Oct 17, 2022
1.800
1.804
1.530
1.550
114,946
+0.00(+0.00%)
Oct 14, 2022
1.640
1.700
1.550
1.550
46,320
-0.07(-4.32%)
Oct 13, 2022
1.560
1.655
1.560
1.620
45,574
+0.00(+0.00%)
Oct 12, 2022
1.630
1.630
1.550
1.620
33,386
-0.07(-4.14%)
Oct 11, 2022
1.590
1.740
1.560
1.690
90,541
+0.06(+3.68%)
Oct 10, 2022
1.740
1.740
1.580
1.630
36,491
-0.04(-2.40%)
Oct 07, 2022
1.730
1.830
1.654
1.670
59,770
-0.05(-2.91%)
Oct 06, 2022
1.760
1.800
1.720
1.720
34,749
-0.03(-1.71%)
Oct 05, 2022
1.700
1.780
1.700
1.750
27,582
+0.02(+1.16%)
Oct 04, 2022
1.800
1.810
1.700
1.730
123,141
+0.04(+2.37%)
Oct 03, 2022
1.740
1.760
1.665
1.690
30,197
-0.05(-2.87%)
Sep 30, 2022
1.760
1.860
1.710
1.740
78,336
+0.01(+0.58%)
Sep 29, 2022
1.710
1.830
1.650
1.730
84,020
-0.03(-1.70%)
Sep 28, 2022
1.650
1.810
1.614
1.760
101,590
+0.10(+6.02%)
Sep 27, 2022
1.640
1.660
1.550
1.660
26,280
-0.01(-0.60%)
Sep 26, 2022
1.550
1.740
1.535
1.670
94,012
+0.13(+8.44%)
Sep 23, 2022
1.500
1.660
1.460
1.540
125,622
+0.04(+2.67%)
Sep 22, 2022
1.470
1.550
1.380
1.500
84,671
+0.05(+3.45%)
Sep 21, 2022
1.470
1.530
1.430
1.450
53,717
-0.09(-5.84%)
Sep 20, 2022
1.650
1.650
1.465
1.540
84,302
-0.13(-7.78%)
Sep 19, 2022
1.750
1.750
1.650
1.670
77,366
-0.07(-4.02%)
Sep 16, 2022
1.840
1.880
1.730
1.740
235,096
-0.13(-6.95%)
Sep 15, 2022
1.850
1.940
1.810
1.870
65,645
+0.06(+3.31%)
Sep 14, 2022
1.870
1.870
1.770
1.810
67,251
+0.00(+0.00%)
Sep 13, 2022
1.860
1.865
1.715
1.810
116,900
-0.08(-4.23%)
Sep 12, 2022
2.100
2.100
1.810
1.890
79,857
-0.13(-6.44%)
Sep 09, 2022
2.070
2.200
1.970
2.020
196,197
-0.08(-3.81%)
Sep 08, 2022
1.770
2.220
1.720
2.100
444,302
+0.30(+16.67%)
Sep 07, 2022
1.700
1.800
1.570
1.800
268,960
+0.13(+7.78%)
Sep 06, 2022
1.320
1.730
1.316
1.670
640,335
+0.38(+29.46%)
Sep 02, 2022
1.430
1.430
1.240
1.290
22,049
+0.00(+0.00%)
Sep 01, 2022
1.340
1.340
1.270
1.290
14,485
-0.05(-3.73%)
Aug 31, 2022
1.347
1.360
1.310
1.340
17,844
+0.02(+1.52%)
Aug 30, 2022
1.310
1.350
1.310
1.320
39,568
+0.00(+0.00%)
Aug 29, 2022
1.306
1.360
1.306
1.320
28,227
-0.02(-1.49%)
Aug 26, 2022
1.350
1.370
1.300
1.340
111,353
-0.01(-0.74%)
Aug 25, 2022
1.340
1.360
1.330
1.350
18,650
+0.02(+1.50%)
Aug 24, 2022
1.290
1.350
1.290
1.330
28,334
+0.00(+0.03%)
Aug 23, 2022
1.370
1.440
1.300
1.330
86,279
+0.01(+0.73%)
Aug 22, 2022
1.310
1.350
1.264
1.320
91,279
-0.04(-2.94%)
Aug 19, 2022
1.430
1.430
1.360
1.360
14,735
-0.06(-4.23%)
Aug 18, 2022
1.290
1.480
1.290
1.420
87,781
+0.01(+0.71%)
Aug 17, 2022
1.450
1.475
1.410
1.410
10,386
-0.04(-2.76%)
Aug 16, 2022
1.430
1.490
1.400
1.450
74,570
-0.01(-0.68%)
Aug 15, 2022
1.430
1.500
1.403
1.460
41,619
+0.05(+3.55%)
Aug 12, 2022
1.400
1.460
1.350
1.410
155,560
+0.05(+3.68%)
Aug 11, 2022
1.170
1.380
1.170
1.360
210,845
+0.15(+12.40%)
Aug 10, 2022
1.180
1.220
1.180
1.210
40,465
+0.04(+3.42%)
Aug 09, 2022
1.210
1.240
1.160
1.170
49,222
-0.05(-4.10%)
Aug 08, 2022
1.210
1.270
1.170
1.220
67,482
+0.01(+0.83%)
Aug 05, 2022
1.240
1.240
1.180
1.210
35,411
+0.00(+0.00%)
Aug 04, 2022
1.180
1.240
1.180
1.210
46,972
+0.03(+2.54%)
Aug 03, 2022
1.150
1.200
1.150
1.180
30,053
+0.02(+2.16%)
Aug 02, 2022
1.160
1.195
1.140
1.155
27,030
-0.00(-0.43%)
Aug 01, 2022
1.210
1.240
1.140
1.160
37,898
+0.00(+0.00%)
Jul 29, 2022
1.150
1.200
1.150
1.160
21,876
+0.01(+0.87%)
Jul 28, 2022
1.170
1.167
1.130
1.150
26,239
-0.02(-1.58%)
Jul 27, 2022
1.150
1.170
1.130
1.169
88,270
+0.02(+1.61%)
Jul 26, 2022
1.152
1.200
1.120
1.150
58,311
+0.00(+0.00%)
Jul 25, 2022
1.190
1.190
1.130
1.150
59,665
-0.03(-2.54%)
Jul 22, 2022
1.260
1.260
1.170
1.180
103,783
-0.09(-7.09%)
Jul 21, 2022
1.240
1.270
1.200
1.270
93,100
+0.03(+2.42%)
Jul 20, 2022
1.250
1.280
1.180
1.240
49,433
-0.01(-0.80%)
Jul 19, 2022
1.240
1.290
1.240
1.250
36,252
-0.01(-0.79%)
Jul 18, 2022
1.200
1.260
1.200
1.260
62,368
+0.06(+5.00%)
Jul 15, 2022
1.180
1.220
1.132
1.200
57,825
+0.02(+1.69%)
Jul 14, 2022
1.190
1.219
1.160
1.180
135,016
-0.10(-7.81%)
Jul 13, 2022
1.260
1.320
1.260
1.280
128,938
-0.01(-0.78%)
Jul 12, 2022
1.290
1.320
1.250
1.290
32,455
-0.04(-3.01%)
Jul 11, 2022
1.350
1.373
1.300
1.330
198,576
-0.04(-2.92%)
Jul 08, 2022
1.340
1.400
1.330
1.370
34,183
+0.02(+1.48%)
Jul 07, 2022
1.360
1.390
1.290
1.350
97,719
+0.04(+3.05%)
Jul 06, 2022
1.362
1.446
1.270
1.310
60,081
+0.00(+0.00%)
Jul 05, 2022
1.290
1.320
1.238
1.310
42,250
+0.02(+1.55%)
Jul 01, 2022
1.270
1.290
1.180
1.290
108,859
-0.01(-0.77%)
Jun 30, 2022
1.400
1.400
1.260
1.300
84,932
-0.02(-1.52%)
Jun 29, 2022
1.480
1.500
1.270
1.320
266,844
-0.22(-14.29%)
Jun 28, 2022
1.500
1.570
1.476
1.540
68,272
+0.02(+1.32%)
Jun 27, 2022
1.500
1.530
1.360
1.520
119,572
+0.07(+4.83%)
Jun 24, 2022
1.330
1.470
1.290
1.450
80,685
+0.14(+10.69%)
Jun 23, 2022
1.290
1.420
1.290
1.310
42,818
+0.03(+2.34%)
Jun 22, 2022
1.270
1.340
1.270
1.280
36,763
+0.01(+0.79%)
Jun 21, 2022
1.390
1.430
1.260
1.270
244,196
-0.11(-7.97%)
Jun 17, 2022
1.380
1.450
1.330
1.380
70,975
-0.01(-0.72%)
Jun 16, 2022
1.440
1.450
1.360
1.390
25,597
-0.09(-6.08%)
Jun 15, 2022
1.350
1.570
1.350
1.480
72,136
+0.10(+7.25%)
Jun 14, 2022
1.380
1.460
1.350
1.380
89,484
-0.05(-3.50%)
Jun 13, 2022
1.490
1.520
1.400
1.430
123,213
-0.15(-9.49%)
Jun 10, 2022
1.610
1.660
1.510
1.580
59,508
-0.09(-5.39%)
Jun 09, 2022
1.700
1.720
1.590
1.670
95,903
-0.01(-0.60%)
Jun 08, 2022
1.650
1.730
1.635
1.680
96,821
+0.09(+5.66%)
Jun 07, 2022
1.570
1.643
1.502
1.590
66,151
+0.02(+1.27%)
Jun 06, 2022
1.760
1.760
1.525
1.570
63,756
-0.10(-5.99%)
Jun 03, 2022
1.560
1.720
1.525
1.670
70,174
+0.07(+4.37%)
Jun 02, 2022
1.550
1.650
1.370
1.600
135,493
+0.12(+8.11%)
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.