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
Codiak Biosciences Inc
(NQ:
CDAK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 4, 2023
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 (%)
Apr 04, 2023
0
+0.00(+0.00%)
Apr 03, 2023
0.1702
0.1747
0.1115
0.1295
10,385,870
-0.04(-25.79%)
Mar 31, 2023
0.1650
0.1990
0.1615
0.1745
7,763,613
-0.02(-8.16%)
Mar 30, 2023
0.1999
0.2100
0.1617
0.1900
9,283,818
-0.02(-9.52%)
Mar 29, 2023
0.1772
0.2100
0.1404
0.2100
14,743,204
+0.02(+10.53%)
Mar 28, 2023
0.1952
0.2100
0.1650
0.1900
11,972,748
-0.00(-0.26%)
Mar 27, 2023
0.1603
0.2550
0.1603
0.1905
9,217,230
-0.25(-56.70%)
Mar 24, 2023
0.4600
0.4600
0.4160
0.4400
61,672
-0.02(-4.56%)
Mar 23, 2023
0.4300
0.4780
0.4196
0.4610
300,917
+0.01(+2.44%)
Mar 22, 2023
0.4980
0.4980
0.4500
0.4500
93,458
-0.05(-9.64%)
Mar 21, 2023
0.4800
0.4990
0.4500
0.4980
84,806
+0.01(+2.72%)
Mar 20, 2023
0.3700
0.4975
0.3602
0.4848
729,690
-0.14(-21.81%)
Mar 17, 2023
0.4900
0.6200
0.4900
0.6200
101,650
+0.12(+24.00%)
Mar 16, 2023
0.4718
0.5320
0.4500
0.5000
81,889
+0.03(+6.68%)
Mar 15, 2023
0.4900
0.4900
0.4687
0.4687
32,552
-0.02(-4.35%)
Mar 14, 2023
0.5086
0.5086
0.4900
0.4900
38,054
-0.02(-3.68%)
Mar 13, 2023
0.5100
0.5200
0.4500
0.5087
73,853
-0.02(-4.02%)
Mar 10, 2023
0.5100
0.5300
0.5000
0.5300
30,924
+0.01(+1.92%)
Mar 09, 2023
0.5500
0.5589
0.5115
0.5200
78,155
-0.03(-5.45%)
Mar 08, 2023
0.5600
0.5699
0.5500
0.5500
31,451
-0.03(-5.16%)
Mar 07, 2023
0.5424
0.5799
0.5424
0.5799
43,416
+0.00(+0.03%)
Mar 06, 2023
0.5700
0.6100
0.5290
0.5797
61,061
+0.02(+4.26%)
Mar 03, 2023
0.4900
0.5600
0.4800
0.5560
78,697
+0.07(+14.40%)
Mar 02, 2023
0.4600
0.5232
0.4599
0.4860
136,254
-0.02(-4.80%)
Mar 01, 2023
0.5000
0.5300
0.5000
0.5105
100,211
+0.03(+6.35%)
Feb 28, 2023
0.4900
0.5200
0.4612
0.4800
41,735
-0.00(-0.21%)
Feb 27, 2023
0.4930
0.5500
0.4664
0.4810
145,988
-0.01(-1.27%)
Feb 24, 2023
0.5300
0.5549
0.4870
0.4872
156,471
-0.07(-12.06%)
Feb 23, 2023
0.5775
0.5996
0.5410
0.5540
63,025
-0.02(-2.81%)
Feb 22, 2023
0.5700
0.6395
0.5700
0.5700
60,282
-0.01(-1.72%)
Feb 21, 2023
0.6389
0.6389
0.5800
0.5800
49,866
-0.02(-2.93%)
Feb 17, 2023
0.5900
0.6299
0.5900
0.5975
169,550
-0.04(-6.64%)
Feb 16, 2023
0.6365
0.6800
0.6250
0.6400
75,184
-0.02(-2.47%)
Feb 15, 2023
0.6207
0.6979
0.6207
0.6562
95,160
+0.01(+1.72%)
Feb 14, 2023
0.6500
0.6695
0.6029
0.6451
77,349
-0.02(-3.57%)
Feb 13, 2023
0.6902
0.6902
0.6400
0.6690
56,710
-0.01(-0.77%)
Feb 10, 2023
0.6900
0.7000
0.6709
0.6742
29,622
+0.01(+1.72%)
Feb 09, 2023
0.7100
0.7900
0.6600
0.6628
351,618
-0.09(-11.63%)
Feb 08, 2023
0.7500
0.7500
0.6995
0.7500
118,354
+0.01(+0.93%)
Feb 07, 2023
0.7800
0.8300
0.7200
0.7431
102,246
-0.04(-4.71%)
Feb 06, 2023
0.8100
0.8400
0.7500
0.7798
119,468
-0.03(-3.30%)
Feb 03, 2023
0.7500
0.9378
0.7500
0.8064
692,814
+0.06(+7.52%)
Feb 02, 2023
0.7600
0.7900
0.7000
0.7500
153,318
-0.02(-2.29%)
Feb 01, 2023
0.7000
0.8000
0.6900
0.7676
222,354
+0.06(+8.11%)
Jan 31, 2023
0.6900
0.7400
0.6800
0.7100
146,358
+0.02(+3.35%)
Jan 30, 2023
0.6994
0.7149
0.6800
0.6870
75,047
-0.00(-0.42%)
Jan 27, 2023
0.6690
0.6999
0.6363
0.6899
132,235
+0.02(+2.97%)
Jan 26, 2023
0.7087
0.7087
0.6515
0.6700
96,775
+0.00(+0.00%)
Jan 25, 2023
0.7400
0.7402
0.6480
0.6700
342,932
-0.07(-9.45%)
Jan 24, 2023
0.6100
0.7900
0.6100
0.7399
462,333
+0.13(+20.96%)
Jan 23, 2023
0.6000
0.6362
0.5900
0.6117
141,022
+0.00(+0.61%)
Jan 20, 2023
0.5750
0.6259
0.5750
0.6080
89,093
+0.03(+4.83%)
Jan 19, 2023
0.6000
0.6500
0.5600
0.5800
200,843
-0.01(-1.69%)
Jan 18, 2023
0.6200
0.6449
0.5736
0.5900
262,268
-0.01(-1.67%)
Jan 17, 2023
0.6500
0.6500
0.5701
0.6000
172,945
-0.00(-0.33%)
Jan 13, 2023
0.5995
0.6051
0.5704
0.6020
170,868
+0.02(+3.79%)
Jan 12, 2023
0.5994
0.5994
0.5500
0.5800
157,663
+0.01(+1.40%)
Jan 11, 2023
0.5510
0.5720
0.5500
0.5720
87,939
+0.02(+3.81%)
Jan 10, 2023
0.5300
0.5510
0.5102
0.5510
84,339
+0.02(+3.96%)
Jan 09, 2023
0.5200
0.5410
0.4931
0.5300
103,999
+0.01(+1.65%)
Jan 06, 2023
0.5300
0.5600
0.4500
0.5214
305,333
-0.02(-3.44%)
Jan 05, 2023
0.5300
0.5410
0.4914
0.5400
214,298
+0.03(+4.85%)
Jan 04, 2023
0.5170
0.5200
0.4600
0.5150
479,141
+0.06(+13.19%)
Jan 03, 2023
0.4000
0.4660
0.4000
0.4550
511,382
+0.06(+14.44%)
Dec 30, 2022
0.3763
0.4100
0.3500
0.3976
398,192
+0.05(+12.79%)
Dec 29, 2022
0.3392
0.3525
0.3000
0.3525
315,241
+0.02(+5.98%)
Dec 28, 2022
0.3300
0.3450
0.3200
0.3326
336,070
+0.01(+3.94%)
Dec 27, 2022
0.3400
0.3500
0.3100
0.3200
299,345
-0.03(-9.60%)
Dec 23, 2022
0.3400
0.3600
0.3400
0.3540
214,003
+0.02(+5.33%)
Dec 22, 2022
0.3509
0.3600
0.3250
0.3361
199,834
-0.01(-3.97%)
Dec 21, 2022
0.3800
0.3810
0.3500
0.3500
294,887
-0.02(-5.41%)
Dec 20, 2022
0.3900
0.3950
0.3570
0.3700
246,346
-0.02(-5.08%)
Dec 19, 2022
0.4700
0.4800
0.3600
0.3898
733,597
-0.07(-15.55%)
Dec 16, 2022
0.5332
0.5621
0.4616
0.4616
455,306
-0.09(-16.03%)
Dec 15, 2022
0.5750
0.5990
0.5289
0.5497
138,442
-0.03(-5.16%)
Dec 14, 2022
0.5811
0.6000
0.5710
0.5796
112,109
-0.01(-2.44%)
Dec 13, 2022
0.6100
0.6309
0.5704
0.5941
330,404
-0.02(-2.53%)
Dec 12, 2022
0.6389
0.6500
0.6080
0.6095
95,057
-0.00(-0.68%)
Dec 09, 2022
0.6600
0.6800
0.6120
0.6137
162,096
-0.05(-6.99%)
Dec 08, 2022
0.6100
0.6598
0.6000
0.6598
123,918
+0.05(+8.16%)
Dec 07, 2022
0.6500
0.6564
0.6100
0.6100
110,572
-0.02(-3.17%)
Dec 06, 2022
0.6815
0.6850
0.6300
0.6300
67,005
-0.04(-5.93%)
Dec 05, 2022
0.6800
0.7000
0.6510
0.6697
64,139
-0.02(-2.30%)
Dec 02, 2022
0.6500
0.7000
0.6500
0.6855
119,770
+0.03(+3.85%)
Dec 01, 2022
0.7000
0.7097
0.6500
0.6601
68,588
-0.03(-4.35%)
Nov 30, 2022
0.6975
0.7079
0.6424
0.6901
121,599
-0.01(-1.41%)
Nov 29, 2022
0.7100
0.7500
0.7000
0.7000
83,447
-0.03(-4.12%)
Nov 28, 2022
0.7489
0.7500
0.7200
0.7301
15,329
-0.01(-1.34%)
Nov 25, 2022
0.7500
0.7500
0.7300
0.7400
23,198
+0.02(+2.78%)
Nov 23, 2022
0.7400
0.7500
0.7000
0.7200
37,336
+0.03(+4.20%)
Nov 22, 2022
0.7570
0.7800
0.6900
0.6910
277,682
-0.07(-9.10%)
Nov 21, 2022
0.8000
0.8130
0.7601
0.7602
61,326
-0.04(-4.44%)
Nov 18, 2022
0.8300
0.8300
0.7313
0.7955
107,100
-0.02(-2.98%)
Nov 17, 2022
0.8400
0.8448
0.8000
0.8199
49,923
-0.02(-2.39%)
Nov 16, 2022
0.8300
0.8849
0.8250
0.8400
116,991
-0.00(-0.14%)
Nov 15, 2022
0.8453
0.8600
0.8245
0.8412
76,582
+0.00(+0.21%)
Nov 14, 2022
0.8835
0.9000
0.8112
0.8394
130,069
-0.06(-6.52%)
Nov 11, 2022
0.8700
0.8999
0.8501
0.8979
136,336
+0.08(+9.50%)
Nov 10, 2022
0.7800
0.8500
0.7600
0.8200
104,743
+0.06(+7.94%)
Nov 09, 2022
0.8000
0.8000
0.7400
0.7597
201,907
-0.04(-4.75%)
Nov 08, 2022
0.7700
0.8285
0.7500
0.7976
108,148
-0.00(-0.09%)
Nov 07, 2022
0.7400
0.8100
0.7300
0.7983
251,272
+0.08(+10.89%)
Nov 04, 2022
0.8322
0.8500
0.6700
0.7199
383,914
-0.11(-13.49%)
Nov 03, 2022
0.9400
0.9390
0.8300
0.8322
237,092
-0.08(-8.37%)
Nov 02, 2022
0.8000
0.9600
0.7700
0.9082
1,072,007
+0.14(+17.95%)
Nov 01, 2022
0.7489
0.7750
0.6921
0.7700
231,997
+0.06(+8.22%)
Oct 31, 2022
0.7200
0.7201
0.6900
0.7115
98,267
-0.00(-0.63%)
Oct 28, 2022
0.7100
0.7180
0.6600
0.7160
176,658
+0.03(+4.37%)
Oct 27, 2022
0.7237
0.7459
0.6800
0.6860
143,651
-0.03(-4.23%)
Oct 26, 2022
0.6800
0.7388
0.6800
0.7163
241,601
+0.03(+5.06%)
Oct 25, 2022
0.6200
0.6960
0.6200
0.6818
236,353
+0.04(+6.37%)
Oct 24, 2022
0.6200
0.6600
0.5920
0.6410
315,998
+0.02(+3.39%)
Oct 21, 2022
0.6300
0.6400
0.6100
0.6200
193,964
-0.01(-1.59%)
Oct 20, 2022
0.6273
0.6400
0.6100
0.6300
182,310
+0.02(+3.28%)
Oct 19, 2022
0.6500
0.6600
0.6100
0.6100
210,030
-0.04(-6.69%)
Oct 18, 2022
0.6601
0.6750
0.6400
0.6537
164,978
+0.01(+2.14%)
Oct 17, 2022
0.6688
0.6730
0.6300
0.6400
162,072
-0.01(-1.05%)
Oct 14, 2022
0.6701
0.6830
0.6320
0.6468
97,404
-0.01(-2.00%)
Oct 13, 2022
0.6589
0.6806
0.6000
0.6600
268,673
-0.01(-1.64%)
Oct 12, 2022
0.7047
0.7047
0.6424
0.6710
211,625
-0.01(-1.47%)
Oct 11, 2022
0.6700
0.7295
0.6500
0.6810
258,716
+0.01(+1.34%)
Oct 10, 2022
0.6800
0.7280
0.6400
0.6720
221,384
-0.03(-3.96%)
Oct 07, 2022
0.7500
0.7743
0.6814
0.6997
276,818
-0.05(-6.58%)
Oct 06, 2022
0.7900
0.7900
0.7002
0.7490
364,794
-0.01(-1.45%)
Oct 05, 2022
0.8500
0.8479
0.6600
0.7600
1,202,031
-0.07(-8.83%)
Oct 04, 2022
0.7900
0.8600
0.7800
0.8336
413,060
+0.04(+5.19%)
Oct 03, 2022
0.8100
0.8170
0.7424
0.7925
312,083
+0.01(+1.34%)
Sep 30, 2022
0.7611
0.8320
0.7565
0.7820
259,622
-0.05(-6.20%)
Sep 29, 2022
0.8300
0.8400
0.7650
0.8337
185,079
+0.01(+1.05%)
Sep 28, 2022
0.8200
0.8299
0.7900
0.8250
250,519
+0.04(+5.07%)
Sep 27, 2022
0.8100
0.8300
0.7800
0.7852
176,033
-0.03(-4.13%)
Sep 26, 2022
0.8450
0.8450
0.7706
0.8190
254,209
-0.02(-2.69%)
Sep 23, 2022
0.8250
0.8800
0.8215
0.8416
173,588
-0.03(-3.28%)
Sep 22, 2022
0.8123
0.8900
0.7500
0.8701
395,993
+0.05(+6.50%)
Sep 21, 2022
0.9100
0.9200
0.8010
0.8170
603,049
-0.11(-11.96%)
Sep 20, 2022
0.9900
0.9950
0.9000
0.9280
450,940
-0.05(-5.31%)
Sep 19, 2022
1.040
1.040
0.9600
0.9800
506,092
-0.06(-5.77%)
Sep 16, 2022
1.090
1.090
1.000
1.040
723,368
-0.01(-0.95%)
Sep 15, 2022
1.030
1.070
0.9900
1.050
559,736
+0.03(+2.94%)
Sep 14, 2022
1.070
1.080
0.9900
1.020
1,046,940
-0.09(-8.11%)
Sep 13, 2022
1.180
1.220
1.100
1.110
2,942,019
-0.56(-33.53%)
Sep 12, 2022
1.760
1.791
1.670
1.670
198,890
-0.12(-6.70%)
Sep 09, 2022
1.820
1.890
1.760
1.790
45,543
+0.00(+0.00%)
Sep 08, 2022
1.740
1.800
1.740
1.790
49,288
+0.05(+2.87%)
Sep 07, 2022
1.760
1.780
1.710
1.740
44,208
-0.03(-1.69%)
Sep 06, 2022
1.790
1.890
1.720
1.770
164,788
+0.05(+2.91%)
Sep 02, 2022
1.750
1.750
1.700
1.720
184,055
-0.02(-1.15%)
Sep 01, 2022
2.100
2.100
1.700
1.740
410,502
-0.41(-19.07%)
Aug 31, 2022
2.210
2.240
2.150
2.150
116,255
-0.09(-4.02%)
Aug 30, 2022
2.250
2.350
2.150
2.240
166,313
+0.03(+1.36%)
Aug 29, 2022
2.190
2.280
2.150
2.210
103,173
+0.03(+1.38%)
Aug 26, 2022
2.300
2.310
2.151
2.180
96,187
-0.13(-5.63%)
Aug 25, 2022
2.260
2.370
2.200
2.310
104,786
+0.06(+2.67%)
Aug 24, 2022
2.200
2.330
2.171
2.250
88,986
+0.05(+2.27%)
Aug 23, 2022
2.200
2.280
2.100
2.200
148,556
-0.02(-0.90%)
Aug 22, 2022
2.280
2.360
2.150
2.220
229,598
-0.09(-3.90%)
Aug 19, 2022
2.450
2.450
2.280
2.310
489,301
-0.21(-8.33%)
Aug 18, 2022
2.730
3.050
2.430
2.520
7,989,177
+0.21(+9.09%)
Aug 17, 2022
2.270
2.390
2.210
2.310
118,186
+0.01(+0.43%)
Aug 16, 2022
2.460
2.530
2.300
2.300
140,176
-0.16(-6.50%)
Aug 15, 2022
2.540
2.550
2.350
2.460
133,320
+0.07(+2.93%)
Aug 12, 2022
2.290
2.500
2.290
2.390
138,107
+0.10(+4.37%)
Aug 11, 2022
2.410
2.465
2.270
2.290
114,505
-0.10(-4.18%)
Aug 10, 2022
2.390
2.420
2.250
2.390
75,212
+0.10(+4.37%)
Aug 09, 2022
2.470
2.494
2.290
2.290
141,618
-0.16(-6.53%)
Aug 08, 2022
2.490
2.590
2.410
2.450
95,522
+0.06(+2.51%)
Aug 05, 2022
2.590
2.650
2.280
2.390
247,939
-0.16(-6.27%)
Aug 04, 2022
2.460
2.587
2.440
2.550
62,278
+0.12(+4.94%)
Aug 03, 2022
2.460
2.550
2.415
2.430
132,468
+0.00(+0.00%)
Aug 02, 2022
2.550
2.605
2.410
2.430
168,239
-0.13(-5.08%)
Aug 01, 2022
2.650
2.650
2.510
2.560
52,649
-0.06(-2.29%)
Jul 29, 2022
2.650
2.700
2.500
2.620
51,119
-0.01(-0.38%)
Jul 28, 2022
2.650
2.665
2.550
2.630
27,616
-0.07(-2.59%)
Jul 27, 2022
2.630
2.700
2.570
2.700
37,361
+0.11(+4.25%)
Jul 26, 2022
2.620
2.630
2.530
2.590
63,926
-0.03(-1.15%)
Jul 25, 2022
2.690
2.709
2.550
2.620
45,225
+0.05(+1.95%)
Jul 22, 2022
2.700
2.725
2.570
2.570
58,721
-0.13(-4.81%)
Jul 21, 2022
2.680
2.810
2.630
2.700
77,951
+0.05(+1.89%)
Jul 20, 2022
2.700
2.770
2.610
2.650
95,178
-0.01(-0.38%)
Jul 19, 2022
2.830
2.860
2.610
2.660
94,090
-0.12(-4.32%)
Jul 18, 2022
2.970
3.000
2.750
2.780
160,799
-0.04(-1.42%)
Jul 15, 2022
2.900
2.906
2.790
2.820
78,787
-0.03(-1.05%)
Jul 14, 2022
2.840
3.090
2.770
2.850
187,198
+0.04(+1.42%)
Jul 13, 2022
2.990
3.010
2.805
2.810
96,061
-0.19(-6.33%)
Jul 12, 2022
3.050
3.080
2.930
3.000
92,343
-0.01(-0.33%)
Jul 11, 2022
3.200
3.230
3.010
3.010
104,949
-0.18(-5.64%)
Jul 08, 2022
3.180
3.220
3.050
3.190
211,772
+0.02(+0.63%)
Jul 07, 2022
2.770
3.260
2.750
3.170
557,702
+0.40(+14.44%)
Jul 06, 2022
2.890
3.010
2.700
2.770
132,375
-0.11(-3.82%)
Jul 05, 2022
2.570
2.940
2.540
2.880
174,831
+0.30(+11.63%)
Jul 01, 2022
2.780
2.900
2.530
2.580
121,206
-0.30(-10.42%)
Jun 30, 2022
3.550
3.550
2.830
2.880
405,246
-0.76(-20.88%)
Jun 29, 2022
3.690
3.770
3.544
3.640
28,914
-0.13(-3.45%)
Jun 28, 2022
4.140
4.250
3.690
3.770
67,793
-0.37(-8.94%)
Jun 27, 2022
4.040
4.240
3.800
4.140
150,225
+0.25(+6.43%)
Jun 24, 2022
3.820
4.020
3.320
3.890
1,955,453
+0.08(+2.10%)
Jun 23, 2022
3.190
3.810
3.140
3.810
219,608
+0.62(+19.44%)
Jun 22, 2022
2.850
3.500
2.850
3.190
190,826
+0.27(+9.25%)
Jun 21, 2022
2.960
3.042
2.850
2.920
137,266
+0.09(+3.18%)
Jun 17, 2022
2.860
3.000
2.700
2.830
171,475
+0.07(+2.54%)
Jun 16, 2022
2.920
3.000
2.640
2.760
103,076
-0.12(-4.17%)
Jun 15, 2022
2.880
2.970
2.750
2.880
79,037
+0.09(+3.23%)
Jun 14, 2022
3.020
3.165
2.636
2.790
134,805
-0.22(-7.31%)
Jun 13, 2022
2.810
3.170
2.750
3.010
103,133
+0.12(+4.15%)
Jun 10, 2022
3.380
3.400
2.810
2.890
213,645
-0.58(-16.71%)
Jun 09, 2022
3.260
3.530
3.150
3.470
190,162
+0.21(+6.44%)
Jun 08, 2022
2.970
3.350
2.860
3.260
156,414
+0.32(+10.88%)
Jun 07, 2022
2.210
3.000
2.210
2.940
291,701
+0.70(+31.25%)
Jun 06, 2022
2.650
2.650
2.230
2.240
172,043
-0.31(-12.16%)
Jun 03, 2022
2.490
2.570
2.450
2.550
118,819
+0.06(+2.41%)
Jun 02, 2022
2.490
2.550
2.475
2.490
99,082
-0.01(-0.40%)
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.