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
Athersys Inc
(NQ:
ATHX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 17, 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 08, 2023
0.7770
0.8227
0.7500
0.8227
57,735
+0.02(+2.84%)
May 05, 2023
0.7876
0.8184
0.7500
0.8000
109,759
-0.01(-1.48%)
May 04, 2023
0.8000
0.8120
0.7227
0.8120
67,323
+0.05(+5.88%)
May 03, 2023
0.7700
0.7999
0.7313
0.7669
99,573
-0.00(-0.40%)
May 02, 2023
0.7900
0.8200
0.7322
0.7700
167,760
-0.03(-3.39%)
May 01, 2023
0.8257
0.8780
0.7722
0.7970
61,091
-0.05(-6.37%)
Apr 28, 2023
0.8200
0.8799
0.7566
0.8512
113,276
+0.01(+1.33%)
Apr 27, 2023
0.7952
0.8441
0.7780
0.8400
96,835
+0.03(+3.70%)
Apr 26, 2023
0.8011
0.8100
0.7926
0.8100
56,186
+0.01(+1.25%)
Apr 25, 2023
0.8800
0.8800
0.7590
0.8000
123,124
-0.06(-7.18%)
Apr 24, 2023
0.8800
0.9074
0.8500
0.8619
109,403
-0.05(-5.02%)
Apr 21, 2023
0.9500
0.9500
0.8802
0.9075
57,942
-0.02(-2.42%)
Apr 20, 2023
1.040
1.079
0.9012
0.9300
229,330
-0.10(-9.71%)
Apr 19, 2023
0.9600
1.030
0.9600
1.030
178,896
+0.04(+3.72%)
Apr 18, 2023
0.9900
1.050
0.9300
0.9931
392,249
-0.13(-11.33%)
Apr 17, 2023
0.9600
1.120
0.9401
1.120
174,988
+0.18(+19.11%)
Apr 14, 2023
0.9100
1.000
0.9011
0.9403
69,194
+0.00(+0.03%)
Apr 13, 2023
0.8300
0.9837
0.8100
0.9400
220,931
+0.11(+13.25%)
Apr 12, 2023
0.9300
0.9398
0.8300
0.8300
335,869
-0.10(-10.75%)
Apr 11, 2023
0.9800
1.000
0.9300
0.9300
170,909
-0.05(-4.91%)
Apr 10, 2023
1.100
1.100
0.9400
0.9780
245,793
+0.01(+0.82%)
Apr 06, 2023
0.9600
0.9900
0.9400
0.9700
152,773
+0.01(+1.04%)
Apr 05, 2023
0.9800
0.9973
0.9413
0.9600
114,987
-0.04(-4.00%)
Apr 04, 2023
1.040
1.060
0.8913
1.000
278,073
-0.04(-3.85%)
Apr 03, 2023
1.250
1.250
0.9482
1.040
578,614
-0.19(-15.45%)
Mar 31, 2023
1.240
1.280
1.180
1.230
140,865
+0.01(+0.82%)
Mar 30, 2023
1.260
1.290
1.200
1.220
105,633
+0.01(+0.83%)
Mar 29, 2023
1.270
1.310
1.180
1.210
160,711
-0.06(-4.72%)
Mar 28, 2023
1.320
1.340
1.270
1.270
82,866
-0.06(-4.87%)
Mar 27, 2023
1.340
1.410
1.260
1.335
131,900
-0.02(-1.11%)
Mar 24, 2023
1.460
1.537
1.280
1.350
221,465
-0.10(-6.90%)
Mar 23, 2023
1.410
1.590
1.360
1.450
429,020
+0.02(+1.40%)
Mar 22, 2023
1.250
1.510
1.250
1.430
758,967
+0.25(+21.19%)
Mar 21, 2023
1.240
1.260
1.170
1.180
74,690
+0.01(+0.85%)
Mar 20, 2023
1.300
1.310
1.170
1.170
146,044
-0.14(-10.69%)
Mar 17, 2023
1.380
1.406
1.283
1.310
115,612
-0.10(-7.09%)
Mar 16, 2023
1.480
1.482
1.380
1.410
92,521
-0.01(-0.70%)
Mar 15, 2023
1.420
1.450
1.363
1.420
129,139
-0.03(-2.07%)
Mar 14, 2023
1.480
1.570
1.450
1.450
97,059
-0.04(-2.68%)
Mar 13, 2023
1.420
1.560
1.420
1.490
91,966
+0.02(+1.36%)
Mar 10, 2023
1.560
1.560
1.440
1.470
251,749
-0.13(-8.13%)
Mar 09, 2023
1.520
1.640
1.500
1.600
210,719
+0.07(+4.58%)
Mar 08, 2023
1.510
1.540
1.500
1.530
52,970
-0.01(-0.65%)
Mar 07, 2023
1.530
1.600
1.500
1.540
97,685
+0.06(+4.05%)
Mar 06, 2023
1.620
1.640
1.460
1.480
173,446
-0.05(-3.27%)
Mar 03, 2023
1.460
1.530
1.370
1.530
122,095
+0.08(+5.52%)
Mar 02, 2023
1.520
1.550
1.430
1.450
119,608
-0.07(-4.61%)
Mar 01, 2023
1.570
1.593
1.510
1.520
60,559
-0.07(-4.40%)
Feb 28, 2023
1.570
1.620
1.540
1.590
91,112
+0.02(+1.27%)
Feb 27, 2023
1.500
1.570
1.500
1.570
31,771
+0.07(+4.67%)
Feb 24, 2023
1.530
1.530
1.460
1.500
86,416
-0.03(-1.96%)
Feb 23, 2023
1.550
1.550
1.500
1.530
53,968
-0.03(-1.92%)
Feb 22, 2023
1.550
1.620
1.472
1.560
217,555
+0.05(+3.31%)
Feb 21, 2023
1.650
1.650
1.500
1.510
287,910
-0.15(-9.04%)
Feb 17, 2023
1.690
1.698
1.600
1.660
127,682
-0.05(-2.92%)
Feb 16, 2023
1.670
1.750
1.620
1.710
186,830
+0.04(+2.40%)
Feb 15, 2023
1.490
1.730
1.480
1.670
471,383
+0.18(+12.46%)
Feb 14, 2023
1.800
1.820
1.460
1.485
918,483
-0.28(-16.10%)
Feb 13, 2023
1.910
1.921
1.710
1.770
397,328
-0.13(-6.84%)
Feb 10, 2023
1.880
1.950
1.460
1.900
431,764
+0.03(+1.60%)
Feb 09, 2023
1.880
1.960
1.800
1.870
343,785
+0.05(+2.75%)
Feb 08, 2023
1.780
1.910
1.710
1.820
604,291
+0.07(+4.00%)
Feb 07, 2023
1.900
1.990
1.590
1.750
959,857
-0.07(-3.85%)
Feb 06, 2023
1.720
1.840
1.680
1.820
584,929
+0.12(+7.06%)
Feb 03, 2023
1.620
1.790
1.580
1.700
524,920
+0.10(+6.25%)
Feb 02, 2023
1.480
1.620
1.456
1.600
250,329
+0.11(+7.38%)
Feb 01, 2023
1.560
1.560
1.430
1.490
192,418
-0.02(-1.32%)
Jan 31, 2023
1.550
1.610
1.470
1.510
180,218
-0.05(-3.21%)
Jan 30, 2023
1.550
1.650
1.530
1.560
303,779
-0.01(-0.64%)
Jan 27, 2023
1.390
1.570
1.390
1.570
500,340
+0.18(+12.95%)
Jan 26, 2023
1.350
1.430
1.340
1.390
238,252
+0.07(+5.30%)
Jan 25, 2023
1.300
1.340
1.220
1.320
191,881
-0.03(-2.22%)
Jan 24, 2023
1.400
1.410
1.320
1.350
106,889
-0.04(-2.88%)
Jan 23, 2023
1.300
1.420
1.300
1.390
265,338
+0.08(+6.11%)
Jan 20, 2023
1.260
1.320
1.240
1.310
97,245
+0.03(+2.34%)
Jan 19, 2023
1.260
1.312
1.260
1.280
108,861
+0.02(+1.59%)
Jan 18, 2023
1.330
1.350
1.250
1.260
182,376
-0.06(-4.55%)
Jan 17, 2023
1.210
1.330
1.200
1.320
243,948
+0.08(+6.45%)
Jan 13, 2023
1.190
1.280
1.160
1.240
289,896
+0.03(+2.48%)
Jan 12, 2023
1.190
1.210
1.120
1.210
308,008
+0.09(+8.04%)
Jan 11, 2023
1.350
1.500
1.040
1.120
1,281,168
-0.24(-17.65%)
Jan 10, 2023
1.110
1.370
1.090
1.360
1,012,960
+0.27(+24.77%)
Jan 09, 2023
0.9900
1.120
0.9800
1.090
640,101
+0.13(+13.54%)
Jan 06, 2023
0.8500
0.9680
0.8450
0.9600
505,221
+0.11(+13.60%)
Jan 05, 2023
0.8300
0.8900
0.8200
0.8451
113,568
-0.00(-0.58%)
Jan 04, 2023
0.8300
0.8598
0.8097
0.8500
189,675
+0.04(+5.20%)
Jan 03, 2023
0.8183
0.8505
0.7500
0.8080
237,643
-0.03(-3.81%)
Dec 30, 2022
0.7500
0.8800
0.7320
0.8400
242,092
+0.07(+9.09%)
Dec 29, 2022
0.7300
0.7700
0.7100
0.7700
110,192
+0.05(+6.21%)
Dec 28, 2022
0.7500
0.7500
0.7010
0.7250
156,532
-0.03(-3.33%)
Dec 27, 2022
0.7984
0.7994
0.7300
0.7500
225,325
-0.05(-6.48%)
Dec 23, 2022
0.8000
0.8300
0.7900
0.8020
81,556
-0.01(-1.60%)
Dec 22, 2022
0.7600
0.8451
0.7600
0.8150
248,712
+0.02(+3.15%)
Dec 21, 2022
0.8000
0.8100
0.7601
0.7901
117,675
+0.00(+0.00%)
Dec 20, 2022
0.7564
0.8250
0.7551
0.7901
166,313
+0.04(+5.35%)
Dec 19, 2022
0.8200
0.8300
0.7410
0.7500
251,209
-0.06(-7.53%)
Dec 16, 2022
0.8100
0.8400
0.7400
0.8111
307,045
-0.01(-0.84%)
Dec 15, 2022
0.8800
0.9000
0.7700
0.8180
589,841
-0.06(-6.45%)
Dec 14, 2022
0.7800
0.9300
0.7601
0.8744
1,114,684
+0.08(+10.68%)
Dec 13, 2022
0.7300
0.8000
0.7300
0.7900
500,517
+0.04(+5.90%)
Dec 12, 2022
0.6600
0.7600
0.6600
0.7460
581,647
+0.09(+14.19%)
Dec 09, 2022
0.6600
0.6600
0.6122
0.6533
284,102
-0.01(-1.03%)
Dec 08, 2022
0.5600
0.6900
0.5600
0.6601
487,335
+0.09(+16.13%)
Dec 07, 2022
0.5500
0.5800
0.5500
0.5684
209,703
+0.00(+0.42%)
Dec 06, 2022
0.6000
0.6296
0.5500
0.5660
217,516
-0.04(-7.03%)
Dec 05, 2022
0.6300
0.6500
0.6001
0.6088
188,039
-0.03(-4.13%)
Dec 02, 2022
0.6000
0.6400
0.5900
0.6350
393,286
+0.03(+4.29%)
Dec 01, 2022
0.6100
0.6312
0.5800
0.6089
304,432
+0.01(+2.30%)
Nov 30, 2022
0.6100
0.6100
0.5826
0.5952
187,783
-0.01(-1.78%)
Nov 29, 2022
0.5800
0.6100
0.5800
0.6060
369,279
+0.01(+2.02%)
Nov 28, 2022
0.5997
0.6029
0.5800
0.5940
616,141
+0.01(+2.24%)
Nov 25, 2022
0.5588
0.5817
0.5525
0.5810
209,665
+0.03(+5.16%)
Nov 23, 2022
0.5600
0.5700
0.5200
0.5525
720,050
+0.02(+3.68%)
Nov 22, 2022
0.5300
0.5499
0.5100
0.5329
758,158
+0.02(+4.47%)
Nov 21, 2022
0.6000
0.5990
0.5031
0.5101
627,539
-0.08(-12.92%)
Nov 18, 2022
0.5900
0.5999
0.5800
0.5858
270,128
+0.02(+3.13%)
Nov 17, 2022
0.5964
0.6000
0.5510
0.5680
481,939
-0.03(-5.32%)
Nov 16, 2022
0.6091
0.6100
0.5805
0.5999
505,063
+0.02(+3.34%)
Nov 15, 2022
0.6795
0.6955
0.5700
0.5805
1,885,247
-0.11(-16.15%)
Nov 14, 2022
0.6900
0.7144
0.6600
0.6923
1,208,781
+0.04(+6.51%)
Nov 11, 2022
0.5699
0.7081
0.5510
0.6500
2,887,781
+0.08(+14.46%)
Nov 10, 2022
0.5700
0.6200
0.5321
0.5679
4,971,219
+0.01(+1.87%)
Nov 09, 2022
0.7590
0.7590
0.5218
0.5575
9,940,479
-0.72(-56.45%)
Nov 08, 2022
1.450
1.560
1.220
1.280
2,067,409
-0.98(-43.36%)
Nov 07, 2022
2.450
2.450
2.230
2.260
296,524
-0.22(-8.87%)
Nov 04, 2022
2.500
2.545
2.350
2.480
143,577
-0.08(-3.13%)
Nov 03, 2022
2.460
2.560
2.400
2.560
163,050
+0.05(+1.99%)
Nov 02, 2022
2.690
2.690
2.390
2.510
228,919
-0.18(-6.69%)
Nov 01, 2022
2.600
2.760
2.510
2.690
170,898
+0.08(+3.07%)
Oct 31, 2022
2.470
2.690
2.420
2.610
224,713
+0.08(+3.16%)
Oct 28, 2022
2.230
2.540
2.190
2.530
367,154
+0.33(+15.00%)
Oct 27, 2022
2.070
2.250
2.056
2.200
193,770
+0.11(+5.26%)
Oct 26, 2022
1.970
2.150
1.955
2.090
173,440
+0.08(+3.98%)
Oct 25, 2022
2.050
2.150
1.940
2.010
377,875
-0.06(-2.90%)
Oct 24, 2022
1.980
2.090
1.900
2.070
267,896
+0.06(+2.99%)
Oct 21, 2022
1.800
2.030
1.790
2.010
375,791
+0.17(+9.24%)
Oct 20, 2022
1.750
1.877
1.700
1.840
212,426
+0.10(+5.75%)
Oct 19, 2022
1.750
1.751
1.630
1.740
385,262
-0.02(-1.14%)
Oct 18, 2022
1.800
1.860
1.730
1.760
346,713
-0.03(-1.68%)
Oct 17, 2022
1.810
1.910
1.760
1.790
291,118
-0.05(-2.72%)
Oct 14, 2022
1.800
1.870
1.760
1.840
186,722
+0.04(+2.22%)
Oct 13, 2022
1.620
1.820
1.580
1.800
260,226
+0.09(+5.26%)
Oct 12, 2022
1.650
1.740
1.600
1.710
269,102
+0.02(+1.18%)
Oct 11, 2022
1.500
1.720
1.420
1.690
461,352
+0.10(+6.29%)
Oct 10, 2022
1.650
1.700
1.550
1.590
312,114
-0.08(-4.79%)
Oct 07, 2022
1.680
1.790
1.570
1.670
671,356
-0.06(-3.47%)
Oct 06, 2022
1.720
1.780
1.620
1.730
727,582
+0.01(+0.58%)
Oct 05, 2022
1.810
1.878
1.620
1.720
1,174,233
-0.17(-8.99%)
Oct 04, 2022
2.160
2.170
1.810
1.890
4,975,292
-0.30(-13.70%)
Oct 03, 2022
1.850
2.270
1.780
2.190
2,186,393
+0.34(+18.38%)
Sep 30, 2022
1.570
1.900
1.570
1.850
1,235,392
+0.22(+13.50%)
Sep 29, 2022
1.610
1.655
1.520
1.630
563,107
+0.00(+0.00%)
Sep 28, 2022
1.380
1.630
1.330
1.630
1,062,591
+0.21(+14.79%)
Sep 27, 2022
1.430
1.740
1.370
1.420
4,354,792
+0.00(+0.00%)
Sep 26, 2022
1.450
1.530
1.310
1.420
2,493,573
-0.21(-12.88%)
Sep 23, 2022
1.160
2.100
1.160
1.630
40,327,752
+0.46(+39.32%)
Sep 22, 2022
1.240
1.270
1.130
1.170
847,041
-0.16(-12.03%)
Sep 21, 2022
1.520
1.540
1.310
1.330
1,135,147
-0.22(-14.19%)
Sep 20, 2022
1.540
1.640
1.485
1.550
461,457
-0.06(-3.73%)
Sep 19, 2022
1.820
1.830
1.525
1.610
1,194,667
-0.34(-17.44%)
Sep 16, 2022
2.190
2.190
1.830
1.950
1,447,042
-0.25(-11.36%)
Sep 15, 2022
2.260
2.300
2.200
2.200
547,068
-0.10(-4.35%)
Sep 14, 2022
2.560
2.560
2.300
2.300
895,466
-0.26(-10.16%)
Sep 13, 2022
2.510
2.750
2.410
2.560
1,831,327
-0.14(-5.19%)
Sep 12, 2022
2.450
2.850
2.310
2.700
2,718,375
+0.26(+10.66%)
Sep 09, 2022
2.610
2.920
2.410
2.440
1,895,915
-0.08(-3.17%)
Sep 08, 2022
2.300
2.750
2.210
2.520
2,288,465
+0.35(+16.13%)
Sep 07, 2022
2.300
2.511
2.150
2.170
1,928,270
-0.06(-2.69%)
Sep 06, 2022
2.530
2.530
2.190
2.230
538,780
-0.30(-11.86%)
Sep 02, 2022
2.490
2.670
2.440
2.530
490,766
+0.05(+2.02%)
Sep 01, 2022
2.650
2.710
2.450
2.480
469,664
-0.27(-9.82%)
Aug 31, 2022
2.670
2.780
2.529
2.750
365,291
-0.03(-1.08%)
Aug 30, 2022
3.120
3.120
2.700
2.780
650,343
-0.32(-10.32%)
Aug 29, 2022
3.230
3.390
2.950
3.100
1,070,858
-0.15(-4.62%)
Aug 26, 2022
3.500
3.645
3.212
3.250
1,275,847
-1.12(-25.63%)
Aug 25, 2022
4.700
4.838
4.207
4.370
1,027,436
-0.10(-2.29%)
Aug 24, 2022
4.357
4.500
4.250
4.473
201,302
+0.00(+0.00%)
Aug 23, 2022
4.500
4.650
4.350
4.473
191,650
-0.12(-2.67%)
Aug 22, 2022
4.750
4.912
4.390
4.595
251,455
-0.37(-7.41%)
Aug 19, 2022
4.875
5.112
4.700
4.963
253,439
-0.29(-5.48%)
Aug 18, 2022
5.250
5.375
5.000
5.250
204,823
-0.25(-4.46%)
Aug 17, 2022
6.000
6.003
5.250
5.495
276,080
-0.50(-8.42%)
Aug 16, 2022
6.250
6.250
5.638
6.000
244,385
-0.27(-4.31%)
Aug 15, 2022
6.250
6.487
6.055
6.270
295,200
-0.12(-1.80%)
Aug 12, 2022
6.500
6.750
6.027
6.385
287,145
-0.66(-9.30%)
Aug 11, 2022
7.125
7.375
7.025
7.040
217,541
-0.05(-0.71%)
Aug 10, 2022
7.030
7.250
7.000
7.090
188,471
+0.16(+2.31%)
Aug 09, 2022
7.320
7.325
6.625
6.930
242,466
-0.57(-7.60%)
Aug 08, 2022
7.000
7.850
7.000
7.500
619,051
+0.75(+11.15%)
Aug 05, 2022
6.500
6.750
6.500
6.747
308,950
+0.28(+4.37%)
Aug 04, 2022
6.320
6.500
6.263
6.465
320,524
+0.21(+3.44%)
Aug 03, 2022
6.160
6.500
6.000
6.250
383,902
-0.16(-2.46%)
Aug 02, 2022
6.400
6.465
6.025
6.407
552,134
-0.33(-4.90%)
Aug 01, 2022
7.250
7.372
6.250
6.737
1,053,593
+0.51(+8.19%)
Jul 29, 2022
8.680
9.342
6.003
6.228
2,819,847
-1.90(-23.35%)
Jul 28, 2022
5.875
9.700
5.500
8.125
10,707,030
+3.38(+71.05%)
Jul 27, 2022
4.438
4.750
4.325
4.750
167,108
+0.43(+10.08%)
Jul 26, 2022
4.945
4.945
4.270
4.315
192,952
-0.38(-8.14%)
Jul 25, 2022
5.000
5.000
4.638
4.697
121,685
-0.19(-3.94%)
Jul 22, 2022
5.345
5.372
4.790
4.890
106,679
-0.50(-9.28%)
Jul 21, 2022
5.240
5.428
5.058
5.390
61,510
+0.15(+2.86%)
Jul 20, 2022
5.125
5.245
5.088
5.240
59,188
+0.20(+3.87%)
Jul 19, 2022
5.105
5.200
4.875
5.045
90,994
+0.12(+2.49%)
Jul 18, 2022
5.250
5.482
4.900
4.923
100,274
-0.18(-3.48%)
Jul 15, 2022
5.027
5.250
5.005
5.100
82,933
+0.01(+0.15%)
Jul 14, 2022
5.500
5.690
5.025
5.093
112,662
-0.49(-8.74%)
Jul 13, 2022
5.625
5.740
5.500
5.580
78,941
-0.34(-5.82%)
Jul 12, 2022
6.000
6.048
5.750
5.925
56,503
+0.06(+0.98%)
Jul 11, 2022
6.250
6.400
5.755
5.867
139,238
-0.53(-8.25%)
Jul 08, 2022
6.253
6.652
6.253
6.395
276,013
-0.08(-1.20%)
Jul 07, 2022
6.030
6.473
6.013
6.473
76,807
+0.28(+4.52%)
Jul 06, 2022
6.000
6.213
6.000
6.192
98,200
+0.14(+2.36%)
Jul 05, 2022
6.250
6.350
5.800
6.050
265,470
-0.09(-1.47%)
Jul 01, 2022
6.553
6.710
6.000
6.140
94,393
-0.36(-5.54%)
Jun 30, 2022
7.000
7.000
6.250
6.500
135,941
-0.65(-9.12%)
Jun 29, 2022
6.527
8.250
6.527
7.152
391,382
+0.60(+9.16%)
Jun 28, 2022
6.500
6.970
6.500
6.553
179,100
-0.07(-1.09%)
Jun 27, 2022
6.310
6.697
6.045
6.625
161,624
+0.25(+4.00%)
Jun 24, 2022
6.750
6.860
6.312
6.370
1,053,973
-0.50(-7.35%)
Jun 23, 2022
6.250
6.875
6.250
6.875
277,618
+0.26(+3.93%)
Jun 22, 2022
6.250
6.657
5.765
6.615
333,411
+0.08(+1.22%)
Jun 21, 2022
7.500
7.562
6.500
6.535
498,941
-0.44(-6.27%)
Jun 17, 2022
10.03
10.50
6.875
6.973
1,620,595
-1.03(-12.87%)
Jun 16, 2022
9.175
9.250
8.000
8.002
133,100
-1.15(-12.59%)
Jun 15, 2022
8.975
9.412
8.265
9.155
115,859
-0.11(-1.21%)
Jun 14, 2022
9.500
10.46
8.867
9.268
167,275
-0.38(-3.91%)
Jun 13, 2022
8.250
9.750
8.188
9.645
166,636
+0.91(+10.42%)
Jun 10, 2022
9.500
9.500
8.375
8.735
125,823
-0.52(-5.57%)
Jun 09, 2022
9.500
10.47
8.232
9.250
433,580
-0.32(-3.32%)
Jun 08, 2022
7.367
10.48
7.183
9.568
568,180
+2.12(+28.42%)
Jun 07, 2022
7.250
7.942
7.175
7.450
227,384
-0.12(-1.59%)
Jun 06, 2022
5.888
8.225
5.888
7.570
571,442
+1.49(+24.56%)
Jun 03, 2022
5.447
6.077
5.372
6.077
194,534
+0.46(+8.09%)
Jun 02, 2022
5.110
5.700
5.075
5.622
248,593
+0.40(+7.71%)
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.