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
Midatech Pharma ADR
(NQ:
MTP
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 24, 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 (%)
May 31, 2022
0.6351
0.6413
0.5888
0.6263
36,243
+0.00(+0.03%)
May 27, 2022
0.6489
0.6490
0.5701
0.6261
22,145
+0.02(+2.64%)
May 26, 2022
0.5418
0.6400
0.5418
0.6100
17,240
+0.03(+4.70%)
May 25, 2022
0.5450
0.6000
0.5113
0.5826
21,430
+0.02(+4.04%)
May 24, 2022
0.5260
0.5779
0.5260
0.5600
8,489
+0.00(+0.00%)
May 23, 2022
0.5500
0.5600
0.4900
0.5600
27,217
+0.03(+6.06%)
May 20, 2022
0.5190
0.5418
0.4900
0.5280
19,178
-0.01(-2.73%)
May 19, 2022
0.5800
0.5821
0.5227
0.5428
30,149
+0.00(+0.54%)
May 18, 2022
0.5000
0.5400
0.4800
0.5399
45,745
+0.04(+7.40%)
May 17, 2022
0.5200
0.5300
0.5000
0.5027
11,330
-0.04(-6.56%)
May 16, 2022
0.4500
0.5480
0.4400
0.5380
30,676
+0.01(+2.48%)
May 13, 2022
0.5100
0.5310
0.5098
0.5250
6,595
+0.03(+5.00%)
May 12, 2022
0.5400
0.5400
0.5000
0.5000
63,320
-0.03(-5.64%)
May 11, 2022
0.5700
0.5700
0.5150
0.5299
48,395
-0.04(-7.04%)
May 10, 2022
0.4800
0.5700
0.4800
0.5700
120,969
+0.11(+23.22%)
May 09, 2022
0.6000
0.6379
0.3800
0.4626
180,564
-0.14(-22.90%)
May 06, 2022
0.6000
0.6423
0.6000
0.6000
52,452
-0.01(-1.67%)
May 05, 2022
0.6150
0.6380
0.6100
0.6102
40,564
+0.00(+0.02%)
May 04, 2022
0.6300
0.6562
0.6000
0.6101
47,227
-0.02(-3.47%)
May 03, 2022
0.6000
0.7180
0.6000
0.6320
38,984
+0.02(+3.57%)
May 02, 2022
0.6651
0.6651
0.5900
0.6102
26,191
-0.04(-6.12%)
Apr 29, 2022
0.6500
0.6926
0.6500
0.6500
77,038
-0.03(-4.41%)
Apr 28, 2022
0.7082
0.7082
0.6501
0.6800
45,902
-0.03(-4.23%)
Apr 27, 2022
0.7500
0.7680
0.7100
0.7100
71,845
-0.04(-5.33%)
Apr 26, 2022
0.8200
0.8527
0.7500
0.7500
102,851
-0.11(-12.60%)
Apr 25, 2022
0.8200
0.8691
0.8200
0.8581
23,462
-0.02(-2.01%)
Apr 22, 2022
0.8320
0.8770
0.8319
0.8757
24,600
-0.01(-1.50%)
Apr 21, 2022
0.8550
0.8979
0.8400
0.8890
14,601
+0.03(+3.98%)
Apr 20, 2022
0.8318
0.8666
0.8318
0.8550
9,478
-0.02(-2.17%)
Apr 19, 2022
0.8300
0.8900
0.8280
0.8740
15,328
+0.04(+5.30%)
Apr 18, 2022
0.8700
0.8738
0.8300
0.8300
30,358
-0.03(-3.49%)
Apr 14, 2022
0.9400
0.9588
0.8600
0.8600
33,083
-0.08(-8.51%)
Apr 13, 2022
0.8800
0.9400
0.8720
0.9400
17,526
+0.07(+7.55%)
Apr 12, 2022
0.8700
0.9200
0.8700
0.8740
18,144
-0.01(-0.88%)
Apr 11, 2022
0.8400
0.9200
0.8400
0.8818
37,748
-0.03(-2.96%)
Apr 08, 2022
0.8900
0.9897
0.8750
0.9087
46,332
-0.03(-2.96%)
Apr 07, 2022
0.9904
0.9904
0.9165
0.9364
18,708
-0.06(-5.89%)
Apr 06, 2022
0.9800
1.030
0.9020
0.9950
39,511
+0.02(+1.53%)
Apr 05, 2022
1.050
1.050
0.9500
0.9800
46,191
+0.02(+2.08%)
Apr 04, 2022
0.8900
0.9600
0.8700
0.9600
43,055
+0.07(+7.88%)
Apr 01, 2022
0.8999
0.9000
0.8880
0.8899
31,706
+0.01(+1.13%)
Mar 31, 2022
0.9200
0.9400
0.8800
0.8800
61,558
-0.06(-6.26%)
Mar 30, 2022
0.9000
0.9400
0.9000
0.9388
53,350
+0.03(+3.28%)
Mar 29, 2022
0.8699
0.9100
0.8698
0.9090
84,661
+0.04(+4.48%)
Mar 28, 2022
0.8602
0.8800
0.8501
0.8700
31,922
+0.01(+0.96%)
Mar 25, 2022
0.8800
0.8800
0.8538
0.8617
24,747
+0.00(+0.19%)
Mar 24, 2022
0.9000
0.9000
0.8450
0.8601
25,693
-0.02(-2.15%)
Mar 23, 2022
0.8705
0.8829
0.8500
0.8790
29,880
-0.01(-0.68%)
Mar 22, 2022
0.9000
0.9000
0.8455
0.8850
23,381
+0.00(+0.37%)
Mar 21, 2022
0.8600
0.9200
0.8450
0.8817
26,768
+0.01(+0.77%)
Mar 18, 2022
0.8400
0.8860
0.8200
0.8750
16,419
+0.02(+2.16%)
Mar 17, 2022
0.8300
0.8980
0.8150
0.8565
30,152
+0.03(+3.19%)
Mar 16, 2022
0.7900
0.9100
0.7900
0.8300
80,618
+0.00(+0.50%)
Mar 15, 2022
0.9400
0.9400
0.7900
0.8259
162,055
-0.04(-5.07%)
Mar 14, 2022
0.9300
0.9300
0.8450
0.8700
61,496
-0.04(-4.40%)
Mar 11, 2022
0.8700
0.9200
0.8602
0.9100
87,634
+0.05(+5.75%)
Mar 10, 2022
0.8900
0.8900
0.8402
0.8605
25,816
-0.03(-3.33%)
Mar 09, 2022
0.8600
0.9490
0.8543
0.8901
82,128
+0.03(+3.74%)
Mar 08, 2022
0.8350
0.8600
0.8200
0.8580
101,369
-0.00(-0.17%)
Mar 07, 2022
0.8400
0.8818
0.8268
0.8595
169,577
-0.04(-4.50%)
Mar 04, 2022
1.000
1.000
0.9000
0.9000
57,484
-0.10(-10.00%)
Mar 03, 2022
1.030
1.030
0.9700
1.000
67,830
-0.02(-1.96%)
Mar 02, 2022
1.050
1.050
0.9500
1.020
81,412
+0.00(+0.00%)
Mar 01, 2022
0.9500
1.040
0.9201
1.020
69,525
+0.04(+3.98%)
Feb 28, 2022
0.9200
0.9950
0.9200
0.9810
44,140
-0.02(-1.70%)
Feb 25, 2022
0.9200
1.000
0.9022
0.9980
55,912
+0.03(+3.10%)
Feb 24, 2022
0.8900
0.9799
0.8200
0.9680
74,181
+0.05(+4.99%)
Feb 23, 2022
0.9400
0.9977
0.9200
0.9220
49,689
-0.05(-4.94%)
Feb 22, 2022
1.010
1.030
0.9200
0.9699
105,274
-0.05(-5.01%)
Feb 18, 2022
1.021
0
+0.00(+0.11%)
Feb 17, 2022
0.9601
1.060
0.9601
1.020
49,741
+0.01(+1.42%)
Feb 16, 2022
0.9700
1.050
0.9501
1.006
70,086
+0.01(+0.87%)
Feb 15, 2022
0.9600
1.020
0.9100
0.9970
48,192
+0.04(+4.11%)
Feb 14, 2022
1.000
1.000
0.9315
0.9576
45,714
-0.06(-6.12%)
Feb 11, 2022
0.9800
1.040
0.9700
1.020
38,865
+0.02(+2.10%)
Feb 10, 2022
0.9511
1.037
0.9300
0.9990
150,656
-0.04(-3.93%)
Feb 09, 2022
0.9700
1.040
0.9700
1.040
55,258
+0.04(+4.51%)
Feb 08, 2022
0.9800
1.005
0.9300
0.9950
35,863
-0.01(-0.50%)
Feb 07, 2022
1.020
1.020
0.9331
1.000
31,287
-0.04(-3.85%)
Feb 04, 2022
0.9898
1.040
0.9898
1.040
21,421
+0.04(+4.00%)
Feb 03, 2022
0.9800
1.030
0.9520
1.000
96,201
-0.01(-0.99%)
Feb 02, 2022
1.040
1.055
0.9230
1.010
42,304
-0.03(-2.88%)
Feb 01, 2022
1.030
1.050
0.9710
1.040
68,824
+0.03(+2.97%)
Jan 31, 2022
0.9000
1.010
1.010
93,412
+0.10(+10.99%)
Jan 28, 2022
1.010
1.010
0.8997
0.9100
197,401
-0.09(-9.00%)
Jan 27, 2022
1.040
1.070
0.9798
1.000
38,199
-0.01(-0.99%)
Jan 26, 2022
1.010
1.070
1.000
1.010
34,041
+0.00(+0.00%)
Jan 25, 2022
0.9700
1.050
0.9384
1.010
64,628
+0.01(+1.00%)
Jan 24, 2022
1.000
1.030
0.8810
1.000
131,088
-0.05(-5.21%)
Jan 21, 2022
1.100
1.100
1.036
1.055
70,997
-0.06(-4.95%)
Jan 20, 2022
1.100
1.180
1.080
1.110
51,708
-0.01(-0.89%)
Jan 19, 2022
1.100
1.162
1.100
1.120
27,491
-0.01(-0.88%)
Jan 18, 2022
1.130
1.180
1.060
1.130
148,236
+0.00(+0.00%)
Jan 14, 2022
1.130
0
-0.00(-0.31%)
Jan 13, 2022
1.145
1.195
1.080
1.133
71,678
-0.05(-3.94%)
Jan 12, 2022
1.170
1.200
1.160
1.180
26,566
-0.03(-2.48%)
Jan 11, 2022
1.284
1.300
1.170
1.210
41,800
+0.03(+2.54%)
Jan 10, 2022
1.200
1.210
1.140
1.180
57,382
-0.05(-4.07%)
Jan 07, 2022
1.270
1.270
1.202
1.230
37,823
-0.03(-2.38%)
Jan 06, 2022
1.220
1.330
1.190
1.260
223,978
+0.09(+7.69%)
Jan 05, 2022
1.220
1.240
1.160
1.170
147,035
-0.02(-1.69%)
Jan 04, 2022
1.150
1.230
1.135
1.190
187,253
+0.05(+4.39%)
Jan 03, 2022
1.080
1.140
1.060
1.140
87,374
+0.09(+8.57%)
Dec 31, 2021
1.070
1.150
1.015
1.050
194,836
-0.03(-3.23%)
Dec 30, 2021
1.080
1.120
1.080
1.085
127,549
+0.00(+0.46%)
Dec 29, 2021
1.160
1.164
1.080
1.080
117,263
-0.10(-8.47%)
Dec 28, 2021
1.210
1.210
1.170
1.180
57,213
-0.05(-3.92%)
Dec 27, 2021
1.250
1.320
1.190
1.228
338,531
-0.02(-1.76%)
Dec 23, 2021
1.230
1.290
1.190
1.250
78,980
+0.03(+2.48%)
Dec 22, 2021
1.250
1.259
1.170
1.220
55,323
-0.01(-0.81%)
Dec 21, 2021
1.180
1.320
1.170
1.230
97,707
+0.06(+5.13%)
Dec 20, 2021
1.240
1.294
1.110
1.170
155,211
-0.05(-4.10%)
Dec 17, 2021
1.140
1.230
1.130
1.220
38,887
+0.07(+6.09%)
Dec 16, 2021
1.170
1.220
1.130
1.150
111,188
+0.01(+0.88%)
Dec 15, 2021
1.260
1.260
1.100
1.140
243,165
-0.12(-9.52%)
Dec 14, 2021
1.290
1.349
1.240
1.260
190,955
-0.15(-10.64%)
Dec 13, 2021
1.340
1.480
1.200
1.410
1,953,013
+0.08(+6.02%)
Dec 10, 2021
1.330
1.360
1.312
1.330
36,113
-0.03(-2.21%)
Dec 09, 2021
1.350
1.400
1.350
1.360
56,184
+0.01(+0.74%)
Dec 08, 2021
1.320
1.490
1.300
1.350
115,026
+0.00(+0.00%)
Dec 07, 2021
1.270
1.389
1.240
1.350
75,605
+0.10(+8.00%)
Dec 06, 2021
1.250
1.270
1.200
1.250
143,709
+0.04(+3.31%)
Dec 03, 2021
1.330
1.370
1.200
1.210
182,515
-0.15(-10.94%)
Dec 02, 2021
1.410
1.480
1.315
1.359
122,297
-0.04(-2.95%)
Dec 01, 2021
1.480
1.480
1.360
1.400
84,635
-0.06(-4.11%)
Nov 30, 2021
1.470
1.490
1.430
1.460
82,631
+0.02(+1.39%)
Nov 29, 2021
1.500
1.500
1.440
1.440
62,895
-0.04(-2.43%)
Nov 26, 2021
1.500
1.522
1.470
1.476
24,903
-0.02(-1.61%)
Nov 24, 2021
1.470
1.520
1.470
1.500
88,331
-0.01(-0.66%)
Nov 23, 2021
1.530
1.585
1.470
1.510
60,933
-0.04(-2.58%)
Nov 22, 2021
1.640
1.640
1.530
1.550
101,277
-0.11(-6.63%)
Nov 19, 2021
1.540
1.670
1.500
1.660
141,865
+0.13(+8.50%)
Nov 18, 2021
1.600
1.550
1.510
1.530
170,785
-0.08(-4.97%)
Nov 17, 2021
1.620
1.640
1.600
1.610
88,596
-0.02(-1.23%)
Nov 16, 2021
1.640
1.700
1.610
1.630
108,618
+0.00(+0.00%)
Nov 15, 2021
1.650
1.660
1.610
1.630
114,096
-0.02(-1.22%)
Nov 12, 2021
1.660
1.680
1.650
1.650
36,887
-0.02(-1.19%)
Nov 11, 2021
1.700
1.700
1.630
1.670
78,792
-0.01(-0.30%)
Nov 10, 2021
1.710
1.675
132,063
-0.03(-2.05%)
Nov 09, 2021
1.730
1.740
1.690
1.710
77,407
-0.01(-0.58%)
Nov 08, 2021
1.720
1.750
1.700
1.720
42,221
+0.00(+0.00%)
Nov 05, 2021
1.720
1.730
1.700
1.720
29,325
+0.00(+0.00%)
Nov 04, 2021
1.710
1.800
1.700
1.720
125,583
-0.01(-0.58%)
Nov 03, 2021
1.700
1.750
1.700
1.730
37,248
+0.02(+1.17%)
Nov 02, 2021
1.710
1.740
1.661
1.710
50,100
-0.01(-0.74%)
Nov 01, 2021
1.700
1.750
1.690
1.723
52,418
+0.02(+1.34%)
Oct 29, 2021
1.680
1.700
1.650
1.700
40,291
+0.04(+2.25%)
Oct 28, 2021
1.670
1.690
1.640
1.663
51,647
-0.01(-0.44%)
Oct 27, 2021
1.670
1.700
1.650
1.670
109,721
-0.02(-1.18%)
Oct 26, 2021
1.730
1.660
1.690
97,025
-0.03(-1.74%)
Oct 25, 2021
1.720
1.740
1.680
1.720
60,322
-0.00(-0.01%)
Oct 22, 2021
1.750
1.750
1.680
1.720
119,632
-0.06(-3.37%)
Oct 21, 2021
1.780
1.800
1.730
1.780
88,486
-0.02(-1.11%)
Oct 20, 2021
1.840
1.840
1.780
1.800
184,600
-0.05(-2.70%)
Oct 19, 2021
1.870
1.910
1.780
1.850
526,173
+0.01(+0.54%)
Oct 18, 2021
1.740
1.890
1.681
1.840
396,451
+0.14(+7.92%)
Oct 15, 2021
1.710
1.720
1.690
1.705
39,790
-0.00(-0.29%)
Oct 14, 2021
1.690
1.730
1.690
1.710
68,375
+0.02(+1.18%)
Oct 13, 2021
1.720
1.720
1.690
1.690
28,005
-0.02(-1.17%)
Oct 12, 2021
1.720
1.730
1.680
1.710
75,044
+0.01(+0.68%)
Oct 11, 2021
1.690
1.737
1.680
1.698
33,863
+0.01(+0.79%)
Oct 08, 2021
1.660
1.720
1.660
1.685
63,056
+0.01(+0.31%)
Oct 07, 2021
1.680
1.704
1.670
1.680
34,780
+0.00(+0.00%)
Oct 06, 2021
1.700
1.720
1.670
1.680
62,480
-0.03(-1.75%)
Oct 05, 2021
1.720
1.740
1.700
1.710
117,984
+0.02(+1.18%)
Oct 04, 2021
1.700
1.740
1.680
1.690
69,312
-0.02(-1.17%)
Oct 01, 2021
1.760
1.760
1.710
1.710
84,202
-0.03(-1.72%)
Sep 30, 2021
1.740
1.770
1.720
1.740
86,285
+0.01(+0.87%)
Sep 29, 2021
1.780
1.816
1.725
1.725
78,258
-0.04(-2.54%)
Sep 28, 2021
1.830
1.888
1.770
1.770
61,200
-0.12(-6.60%)
Sep 27, 2021
1.850
1.920
1.850
1.895
106,232
+0.03(+1.88%)
Sep 24, 2021
1.860
1.880
1.850
1.860
52,251
+0.00(+0.00%)
Sep 23, 2021
1.830
1.880
1.830
1.860
100,121
+0.03(+1.64%)
Sep 22, 2021
1.790
1.870
1.790
1.830
60,764
+0.02(+1.10%)
Sep 21, 2021
1.760
1.840
1.755
1.810
82,211
+0.05(+2.84%)
Sep 20, 2021
1.790
1.844
1.760
1.760
45,261
-0.08(-4.35%)
Sep 17, 2021
1.850
1.870
1.800
1.840
122,887
+0.00(+0.00%)
Sep 16, 2021
1.740
1.850
1.710
1.840
174,432
+0.11(+6.36%)
Sep 15, 2021
1.780
1.780
1.720
1.730
179,195
-0.03(-1.70%)
Sep 14, 2021
1.800
1.820
1.730
1.760
85,164
-0.03(-1.68%)
Sep 13, 2021
1.810
1.810
1.730
1.790
70,650
-0.01(-0.56%)
Sep 10, 2021
1.840
1.860
1.800
1.800
69,880
-0.04(-2.17%)
Sep 09, 2021
1.800
1.870
1.800
1.840
123,820
+0.02(+1.10%)
Sep 08, 2021
1.790
1.830
1.752
1.820
243,840
+0.02(+1.11%)
Sep 07, 2021
1.810
1.830
1.790
1.800
53,148
-0.01(-0.55%)
Sep 03, 2021
1.810
1.820
1.780
1.810
105,680
-0.01(-0.55%)
Sep 02, 2021
1.860
1.860
1.800
1.820
80,205
+0.00(+0.00%)
Sep 01, 2021
1.820
1.850
1.800
1.820
49,954
-0.02(-1.09%)
Aug 31, 2021
1.820
1.840
1.790
1.840
45,772
+0.03(+1.66%)
Aug 30, 2021
1.800
1.820
1.762
1.810
88,542
+0.00(+0.00%)
Aug 27, 2021
1.780
1.839
1.780
1.810
124,700
+0.01(+0.56%)
Aug 26, 2021
1.810
1.880
1.790
1.800
130,617
+0.00(+0.00%)
Aug 25, 2021
1.800
1.850
1.780
1.800
124,557
+0.01(+0.56%)
Aug 24, 2021
1.760
1.821
1.760
1.790
66,198
+0.01(+0.56%)
Aug 23, 2021
1.740
1.800
1.700
1.780
58,203
+0.07(+4.09%)
Aug 20, 2021
1.680
1.740
1.680
1.710
60,017
+0.01(+0.59%)
Aug 19, 2021
1.720
1.736
1.680
1.700
51,790
-0.03(-1.73%)
Aug 18, 2021
1.700
1.740
1.680
1.730
50,870
+0.05(+2.98%)
Aug 17, 2021
1.700
1.720
1.670
1.680
93,531
-0.03(-1.75%)
Aug 16, 2021
1.840
1.840
1.670
1.710
229,075
-0.11(-5.88%)
Aug 13, 2021
1.810
1.848
1.783
1.817
100,564
-0.01(-0.72%)
Aug 12, 2021
1.870
1.880
1.800
1.830
167,913
-0.04(-2.14%)
Aug 11, 2021
1.950
1.950
1.850
1.870
95,826
-0.03(-1.58%)
Aug 10, 2021
1.870
1.920
1.870
1.900
86,471
+0.01(+0.53%)
Aug 09, 2021
1.910
1.934
1.888
1.890
102,538
-0.01(-0.53%)
Aug 06, 2021
1.890
1.970
1.880
1.900
127,576
+0.01(+0.53%)
Aug 05, 2021
1.910
1.950
1.880
1.890
48,923
-0.02(-1.05%)
Aug 04, 2021
1.930
1.950
1.880
1.910
91,521
-0.05(-2.55%)
Aug 03, 2021
1.940
2.050
1.880
1.960
178,830
+0.04(+2.08%)
Aug 02, 2021
1.850
1.970
1.850
1.920
94,131
+0.06(+3.23%)
Jul 30, 2021
1.900
1.910
1.840
1.860
96,149
-0.01(-0.53%)
Jul 29, 2021
1.909
1.970
1.870
1.870
93,724
-0.07(-3.61%)
Jul 28, 2021
1.860
1.980
1.840
1.940
187,675
+0.08(+4.30%)
Jul 27, 2021
1.890
1.890
1.830
1.860
118,612
-0.03(-1.59%)
Jul 26, 2021
1.920
1.960
1.860
1.890
160,473
-0.02(-1.05%)
Jul 23, 2021
1.890
2.050
1.840
1.910
419,450
+0.00(+0.00%)
Jul 22, 2021
1.950
1.950
1.850
1.910
145,705
-0.02(-1.04%)
Jul 21, 2021
1.840
1.950
1.800
1.930
188,319
+0.07(+3.76%)
Jul 20, 2021
2.000
2.090
1.800
1.860
730,203
+0.02(+1.09%)
Jul 19, 2021
1.800
1.900
1.770
1.840
154,917
+0.02(+1.10%)
Jul 16, 2021
1.830
1.903
1.820
1.820
116,026
-0.01(-0.82%)
Jul 15, 2021
1.890
1.890
1.820
1.835
200,457
-0.06(-3.42%)
Jul 14, 2021
1.960
1.964
1.890
1.900
125,640
-0.07(-3.55%)
Jul 13, 2021
1.960
2.030
1.890
1.970
331,541
+0.02(+1.03%)
Jul 12, 2021
2.040
2.045
1.950
1.950
142,654
-0.10(-4.88%)
Jul 09, 2021
1.990
2.100
1.970
2.050
212,537
+0.06(+3.02%)
Jul 08, 2021
1.870
2.010
1.866
1.990
223,425
+0.06(+3.11%)
Jul 07, 2021
2.030
2.026
1.900
1.930
338,949
-0.08(-3.98%)
Jul 06, 2021
2.070
2.100
2.000
2.010
407,613
-0.08(-3.83%)
Jul 02, 2021
2.140
2.180
2.070
2.090
132,711
-0.10(-4.57%)
Jul 01, 2021
2.060
2.200
2.060
2.190
330,345
+0.11(+5.29%)
Jun 30, 2021
2.070
2.110
2.060
2.080
284,718
-0.01(-0.48%)
Jun 29, 2021
2.200
2.270
2.060
2.090
498,765
-0.14(-6.28%)
Jun 28, 2021
2.270
2.290
2.220
2.230
250,334
-0.06(-2.62%)
Jun 25, 2021
2.320
2.380
2.270
2.290
265,853
-0.03(-1.29%)
Jun 24, 2021
2.370
2.429
2.290
2.320
301,046
+0.02(+0.87%)
Jun 23, 2021
2.270
2.490
2.270
2.300
651,291
+0.04(+1.77%)
Jun 22, 2021
2.380
2.390
2.210
2.260
807,704
-0.18(-7.38%)
Jun 21, 2021
2.670
2.715
2.440
2.440
1,890,093
-0.39(-13.78%)
Jun 18, 2021
2.740
2.840
2.550
2.830
4,743,059
-0.12(-4.07%)
Jun 17, 2021
3.460
3.610
2.560
2.950
119,650,592
+0.91(+44.61%)
Jun 16, 2021
1.980
2.050
1.980
2.040
77,779
+0.04(+2.00%)
Jun 15, 2021
2.070
2.070
2.000
2.000
95,990
-0.08(-3.85%)
Jun 14, 2021
2.140
2.140
1.950
2.080
101,920
-0.03(-1.42%)
Jun 11, 2021
2.090
2.090
2.009
2.110
181,038
+0.07(+3.43%)
Jun 10, 2021
2.070
2.080
2.010
2.040
72,397
-0.02(-0.97%)
Jun 09, 2021
2.020
2.090
2.019
2.060
122,685
+0.06(+3.00%)
Jun 08, 2021
2.000
2.070
1.970
2.000
124,197
-0.02(-0.99%)
Jun 07, 2021
1.950
2.040
1.940
2.020
190,922
+0.09(+4.66%)
Jun 04, 2021
1.940
1.990
1.920
1.930
114,960
+0.03(+1.58%)
Jun 03, 2021
1.900
1.960
1.890
1.900
78,658
-0.03(-1.55%)
Jun 02, 2021
1.930
1.970
1.900
1.930
179,456
+0.03(+1.58%)
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.