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
Citius Pharmaceuticals Inc
(NQ:
CTXR
)
0.6380
-0.0274 (-4.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2019
1.130
1.200
1.105
1.170
47,900
+0.02(+1.74%)
May 30, 2019
1.200
1.250
1.110
1.150
81,448
-0.05(-4.17%)
May 29, 2019
1.260
1.270
1.170
1.200
82,166
-0.09(-6.98%)
May 28, 2019
1.280
1.300
1.210
1.290
81,705
-0.00(-0.04%)
May 24, 2019
1.260
1.300
1.246
1.290
39,900
+0.03(+2.42%)
May 23, 2019
1.350
1.377
1.259
1.260
59,783
-0.12(-8.70%)
May 22, 2019
1.260
1.380
1.260
1.380
138,289
+0.13(+10.40%)
May 21, 2019
1.330
1.340
1.130
1.250
615,534
-0.08(-6.02%)
May 20, 2019
1.400
1.474
1.250
1.330
268,189
-0.05(-3.62%)
May 17, 2019
1.270
1.500
1.262
1.380
865,000
+0.11(+8.66%)
May 16, 2019
1.210
1.270
1.180
1.270
170,221
+0.09(+7.63%)
May 15, 2019
1.220
1.230
1.163
1.180
135,783
-0.01(-0.84%)
May 14, 2019
1.150
1.230
1.140
1.190
438,534
+0.06(+5.31%)
May 13, 2019
1.090
1.170
1.090
1.130
304,529
+0.04(+3.67%)
May 10, 2019
1.090
1.100
1.060
1.090
80,500
+0.02(+1.87%)
May 09, 2019
1.080
1.130
1.060
1.070
75,075
-0.03(-2.73%)
May 08, 2019
1.100
1.120
1.070
1.100
108,008
+0.02(+1.85%)
May 07, 2019
1.090
1.145
1.070
1.080
72,025
-0.01(-0.92%)
May 06, 2019
1.070
1.200
1.030
1.090
168,350
-0.03(-2.68%)
May 03, 2019
1.130
1.200
1.080
1.120
345,100
-0.02(-1.75%)
May 02, 2019
1.030
1.180
1.004
1.140
301,275
+0.14(+14.00%)
May 01, 2019
1.030
1.100
0.9800
1.000
61,619
-0.03(-2.91%)
Apr 30, 2019
1.080
1.200
0.9900
1.030
376,574
-0.04(-3.74%)
Apr 29, 2019
1.070
1.110
1.060
1.070
134,571
-0.00(-0.47%)
Apr 26, 2019
1.050
1.080
1.050
1.075
43,000
+0.01(+1.42%)
Apr 25, 2019
1.030
1.083
1.020
1.060
72,188
+0.04(+3.92%)
Apr 24, 2019
1.050
1.140
0.9000
1.020
1,393,736
-0.02(-1.92%)
Apr 23, 2019
1.070
1.090
1.030
1.040
489,571
-0.02(-1.89%)
Apr 22, 2019
1.080
1.200
1.060
1.060
63,143
-0.04(-3.63%)
Apr 18, 2019
1.120
1.150
1.080
1.100
103,300
-0.04(-3.52%)
Apr 17, 2019
1.130
1.180
1.120
1.140
68,057
+0.00(+0.00%)
Apr 16, 2019
1.150
1.160
1.120
1.140
57,219
-0.03(-2.56%)
Apr 15, 2019
1.170
1.220
1.160
1.170
143,493
+0.00(+0.00%)
Apr 12, 2019
1.200
1.200
1.162
1.170
41,900
-0.03(-2.50%)
Apr 11, 2019
1.210
1.250
1.180
1.200
80,331
-0.01(-0.83%)
Apr 10, 2019
1.180
1.230
1.150
1.210
134,577
+0.03(+2.54%)
Apr 09, 2019
1.230
1.280
1.170
1.180
222,184
-0.01(-0.84%)
Apr 08, 2019
1.350
1.380
1.190
1.190
445,832
-0.00(-0.38%)
Apr 05, 2019
1.220
1.280
1.180
1.194
221,000
-0.01(-0.84%)
Apr 04, 2019
1.340
1.390
1.180
1.205
332,353
-0.11(-8.05%)
Apr 03, 2019
1.320
1.380
1.310
1.310
44,328
-0.01(-0.76%)
Apr 02, 2019
1.300
1.370
1.300
1.320
81,843
-0.01(-0.75%)
Apr 01, 2019
1.370
1.493
1.306
1.330
128,639
-0.09(-6.34%)
Mar 29, 2019
1.520
1.525
1.390
1.420
120,600
-0.10(-6.58%)
Mar 28, 2019
1.500
1.520
1.420
1.520
88,814
+0.02(+1.33%)
Mar 27, 2019
1.550
1.572
1.410
1.500
164,944
-0.03(-1.96%)
Mar 26, 2019
1.410
1.580
1.410
1.530
171,149
+0.09(+6.25%)
Mar 25, 2019
1.330
1.470
1.330
1.440
159,388
+0.16(+12.50%)
Mar 22, 2019
1.420
1.446
1.280
1.280
140,800
-0.14(-9.86%)
Mar 21, 2019
1.430
1.470
1.400
1.420
21,165
-0.02(-1.39%)
Mar 20, 2019
1.490
1.500
1.400
1.440
119,614
-0.02(-1.37%)
Mar 19, 2019
1.450
1.490
1.400
1.460
138,508
+0.04(+2.82%)
Mar 18, 2019
1.430
1.500
1.400
1.420
206,894
+0.01(+0.71%)
Mar 15, 2019
1.370
1.470
1.370
1.410
106,200
+0.06(+4.44%)
Mar 14, 2019
1.420
1.460
1.310
1.350
89,860
-0.08(-5.59%)
Mar 13, 2019
1.520
1.520
1.400
1.430
142,018
-0.03(-2.05%)
Mar 12, 2019
1.380
1.590
1.380
1.460
221,968
+0.11(+8.15%)
Mar 11, 2019
1.270
1.350
1.240
1.350
99,994
+0.10(+8.00%)
Mar 08, 2019
1.210
1.280
1.210
1.250
54,600
+0.03(+2.46%)
Mar 07, 2019
1.250
1.300
1.220
1.220
70,184
-0.01(-0.81%)
Mar 06, 2019
1.250
1.250
1.220
1.230
51,021
-0.02(-1.60%)
Mar 05, 2019
1.230
1.250
1.200
1.250
116,993
+0.02(+1.63%)
Mar 04, 2019
1.200
1.250
1.200
1.230
66,125
+0.02(+1.65%)
Mar 01, 2019
1.250
1.250
1.200
1.210
48,000
-0.02(-1.31%)
Feb 28, 2019
1.250
1.250
1.190
1.226
100,940
+0.00(+0.18%)
Feb 27, 2019
1.200
1.360
1.170
1.224
393,468
+0.06(+5.51%)
Feb 26, 2019
1.190
1.200
1.150
1.160
151,573
+0.00(+0.00%)
Feb 25, 2019
1.180
1.210
1.110
1.160
229,331
+0.05(+4.50%)
Feb 22, 2019
1.050
1.180
1.050
1.110
160,100
+0.06(+5.71%)
Feb 21, 2019
1.080
1.080
1.020
1.050
80,288
-0.04(-3.67%)
Feb 20, 2019
1.072
1.134
1.050
1.090
71,422
-0.03(-2.68%)
Feb 19, 2019
1.180
1.200
1.020
1.120
249,126
-0.05(-4.27%)
Feb 15, 2019
1.110
1.200
1.100
1.170
396,600
+0.12(+11.43%)
Feb 14, 2019
0.9600
1.090
0.9500
1.050
224,887
+0.11(+11.70%)
Feb 13, 2019
0.9790
0.9790
0.9385
0.9400
89,864
+0.03(+3.30%)
Feb 12, 2019
0.9800
0.9999
0.8899
0.9100
237,027
-0.05(-5.21%)
Feb 11, 2019
0.9800
1.000
0.9100
0.9600
241,871
+0.10(+11.63%)
Feb 08, 2019
0.9500
0.9900
0.8600
0.8600
116,800
-0.09(-9.66%)
Feb 07, 2019
1.060
1.060
0.9400
0.9520
175,135
+0.00(+0.00%)
Feb 06, 2019
1.024
1.030
0.9500
0.9520
50,729
-0.04(-3.93%)
Feb 05, 2019
0.9600
1.000
0.9510
0.9909
69,614
+0.04(+4.31%)
Feb 04, 2019
0.9800
0.9900
0.9500
0.9500
98,777
-0.01(-1.04%)
Feb 01, 2019
1.000
1.060
0.9500
0.9600
191,700
+0.00(+0.00%)
Jan 31, 2019
0.9800
1.060
0.9600
0.9600
71,402
-0.03(-3.03%)
Jan 30, 2019
1.010
1.028
0.9800
0.9900
112,981
-0.02(-1.98%)
Jan 29, 2019
1.010
1.050
1.000
1.010
25,455
-0.01(-0.98%)
Jan 28, 2019
1.050
1.085
1.000
1.020
130,210
-0.04(-3.77%)
Jan 25, 2019
1.070
1.100
1.060
1.060
63,600
-0.02(-1.85%)
Jan 24, 2019
1.110
1.128
1.060
1.080
73,665
-0.03(-2.70%)
Jan 23, 2019
1.130
1.140
1.100
1.110
68,666
-0.01(-0.89%)
Jan 22, 2019
1.130
1.170
1.110
1.120
34,664
-0.02(-1.75%)
Jan 18, 2019
1.150
1.160
1.120
1.140
64,200
-0.01(-0.87%)
Jan 17, 2019
1.150
1.160
1.110
1.150
71,261
+0.02(+1.77%)
Jan 16, 2019
1.100
1.147
1.100
1.130
71,468
+0.02(+1.80%)
Jan 15, 2019
1.110
1.140
1.100
1.110
181,168
-0.01(-0.89%)
Jan 14, 2019
1.190
1.200
1.100
1.120
90,259
-0.03(-2.61%)
Jan 11, 2019
1.150
1.200
1.100
1.150
133,700
+0.03(+2.68%)
Jan 10, 2019
1.140
1.170
1.100
1.120
111,019
-0.02(-1.75%)
Jan 09, 2019
1.200
1.270
1.140
1.140
354,795
-0.04(-3.39%)
Jan 08, 2019
1.500
1.790
1.130
1.180
2,789,484
-0.02(-1.26%)
Jan 07, 2019
1.160
1.215
1.140
1.195
50,818
+0.06(+4.82%)
Jan 04, 2019
1.160
1.160
1.120
1.140
10,500
-0.02(-1.72%)
Jan 03, 2019
1.090
1.160
1.080
1.160
29,618
+0.08(+7.41%)
Jan 02, 2019
1.030
1.090
1.010
1.080
21,152
+0.04(+3.85%)
Dec 31, 2018
1.060
1.120
1.020
1.040
35,200
+0.04(+4.00%)
Dec 28, 2018
1.070
1.100
1.000
1.000
38,400
-0.03(-2.91%)
Dec 27, 2018
1.080
1.130
1.030
1.030
15,639
-0.02(-1.90%)
Dec 26, 2018
1.040
1.090
1.020
1.050
21,382
-0.02(-1.87%)
Dec 24, 2018
1.040
1.070
1.000
1.070
40,200
+0.02(+1.90%)
Dec 21, 2018
1.010
1.090
1.010
1.050
17,300
+0.05(+4.94%)
Dec 20, 2018
1.220
1.220
1.000
1.001
54,362
-0.07(-6.49%)
Dec 19, 2018
1.020
1.250
1.020
1.070
212,880
+0.03(+2.88%)
Dec 18, 2018
1.060
1.113
1.030
1.040
73,421
+0.05(+5.48%)
Dec 17, 2018
1.100
1.140
0.9840
0.9860
13,875
-0.11(-10.36%)
Dec 14, 2018
1.060
1.150
1.050
1.100
18,900
+0.06(+5.77%)
Dec 13, 2018
1.110
1.190
1.020
1.040
22,022
-0.05(-4.59%)
Dec 12, 2018
1.035
1.110
0.9360
1.090
32,010
+0.02(+1.92%)
Dec 11, 2018
1.080
1.200
0.9500
1.069
59,177
-0.02(-1.88%)
Dec 10, 2018
1.140
1.220
1.040
1.090
52,546
-0.06(-5.22%)
Dec 07, 2018
1.200
1.200
1.110
1.150
24,400
-0.06(-4.56%)
Dec 06, 2018
1.240
1.280
1.200
1.205
53,178
-0.01(-1.23%)
Dec 04, 2018
1.310
1.420
1.220
1.220
44,500
-0.04(-3.37%)
Dec 03, 2018
1.270
1.371
1.230
1.263
86,055
+0.09(+7.91%)
Nov 30, 2018
1.200
1.320
1.170
1.170
34,400
-0.03(-2.50%)
Nov 29, 2018
1.180
1.200
1.140
1.200
48,108
+0.01(+0.84%)
Nov 28, 2018
1.170
1.210
1.140
1.190
43,847
+0.01(+0.85%)
Nov 27, 2018
1.180
1.210
1.160
1.180
18,608
-0.03(-2.48%)
Nov 26, 2018
1.330
1.380
1.108
1.210
58,889
-0.07(-5.47%)
Nov 23, 2018
1.310
1.330
1.280
1.280
2,600
-0.03(-2.29%)
Nov 21, 2018
1.310
1.310
1.310
0
+0.03(+2.66%)
Nov 20, 2018
1.210
1.320
1.210
1.276
10,768
+0.05(+3.74%)
Nov 19, 2018
1.260
1.406
1.210
1.230
23,745
-0.07(-5.38%)
Nov 16, 2018
1.280
1.310
1.280
1.300
13,300
-0.04(-2.99%)
Nov 15, 2018
1.350
1.360
1.250
1.340
16,622
+0.01(+0.75%)
Nov 14, 2018
1.370
1.470
1.300
1.330
46,242
-0.04(-2.92%)
Nov 13, 2018
1.350
1.392
1.350
1.370
15,409
+0.04(+3.01%)
Nov 12, 2018
1.400
1.410
1.320
1.330
19,351
-0.03(-2.21%)
Nov 09, 2018
1.410
1.480
1.360
1.360
20,600
+0.00(+0.00%)
Nov 08, 2018
1.420
1.493
1.350
1.360
38,862
-0.05(-3.55%)
Nov 07, 2018
1.460
1.520
1.403
1.410
27,035
-0.04(-2.76%)
Nov 06, 2018
1.480
1.530
1.363
1.450
24,347
-0.04(-2.68%)
Nov 05, 2018
1.560
1.560
1.470
1.490
23,218
-0.05(-3.25%)
Nov 02, 2018
1.520
1.550
1.480
1.540
16,400
+0.07(+4.76%)
Nov 01, 2018
1.490
1.530
1.440
1.470
20,412
+0.02(+1.38%)
Oct 31, 2018
1.490
1.490
1.420
1.450
42,431
-0.02(-1.36%)
Oct 30, 2018
1.510
1.563
1.470
1.470
33,423
-0.05(-3.29%)
Oct 29, 2018
1.500
1.560
1.490
1.520
7,333
+0.02(+1.33%)
Oct 26, 2018
1.520
1.520
1.460
1.500
19,000
-0.01(-0.66%)
Oct 25, 2018
1.550
1.670
1.350
1.510
37,343
+0.01(+0.67%)
Oct 24, 2018
1.570
1.600
1.450
1.500
48,172
-0.07(-4.46%)
Oct 23, 2018
1.610
1.680
1.550
1.570
27,085
-0.04(-2.48%)
Oct 22, 2018
1.600
1.690
1.600
1.610
16,136
-0.02(-1.23%)
Oct 19, 2018
1.630
1.660
1.590
1.630
39,900
-0.07(-4.12%)
Oct 18, 2018
1.630
1.750
1.620
1.700
82,547
+0.08(+4.70%)
Oct 17, 2018
1.590
1.710
1.571
1.624
68,062
+0.02(+1.48%)
Oct 16, 2018
1.740
1.740
1.580
1.600
74,624
-0.08(-4.76%)
Oct 15, 2018
1.730
1.742
1.660
1.680
58,491
-0.01(-0.59%)
Oct 12, 2018
1.660
1.720
1.630
1.690
61,000
+0.03(+1.81%)
Oct 11, 2018
1.700
1.765
1.660
1.660
44,497
-0.05(-2.92%)
Oct 10, 2018
1.670
1.850
1.630
1.710
123,838
+0.00(+0.00%)
Oct 09, 2018
1.720
1.800
1.710
1.710
48,573
-0.08(-4.46%)
Oct 08, 2018
1.770
1.835
1.610
1.790
105,717
+0.04(+2.28%)
Oct 05, 2018
1.770
1.800
1.650
1.750
89,400
-0.02(-1.13%)
Oct 04, 2018
1.890
1.950
1.730
1.770
121,098
-0.12(-6.35%)
Oct 03, 2018
1.760
1.900
1.600
1.890
299,426
+0.01(+0.53%)
Oct 02, 2018
1.700
2.520
1.700
1.880
2,562,746
+0.21(+12.57%)
Oct 01, 2018
1.710
1.710
1.600
1.670
41,841
-0.04(-2.34%)
Sep 28, 2018
1.740
1.765
1.670
1.710
50,000
-0.03(-1.72%)
Sep 27, 2018
1.760
1.800
1.710
1.740
102,218
-0.02(-1.14%)
Sep 26, 2018
1.800
1.800
1.701
1.760
116,469
+0.01(+0.57%)
Sep 25, 2018
1.850
1.850
1.660
1.750
188,319
-0.02(-1.13%)
Sep 24, 2018
1.620
1.770
1.510
1.770
113,661
+0.00(+0.00%)
Sep 21, 2018
1.560
1.770
1.520
1.770
122,800
+0.18(+11.32%)
Sep 20, 2018
1.500
1.600
1.450
1.590
91,525
+0.11(+7.43%)
Sep 19, 2018
1.350
1.480
1.350
1.480
96,500
+0.13(+9.63%)
Sep 18, 2018
1.440
1.460
1.350
1.350
88,148
-0.03(-2.17%)
Sep 17, 2018
1.440
1.440
1.350
1.380
60,662
-0.02(-1.43%)
Sep 14, 2018
1.450
1.450
1.390
1.400
47,800
+0.00(+0.00%)
Sep 13, 2018
1.360
1.500
1.360
1.400
31,585
+0.00(+0.00%)
Sep 12, 2018
1.400
1.465
1.400
1.400
60,817
-0.03(-2.10%)
Sep 11, 2018
1.470
1.470
1.400
1.430
49,080
+0.00(+0.27%)
Sep 10, 2018
1.500
1.500
1.350
1.426
130,981
-0.07(-4.93%)
Sep 07, 2018
1.650
1.650
1.500
1.500
109,900
-0.08(-5.06%)
Sep 06, 2018
1.650
1.730
1.529
1.580
197,385
-0.07(-4.24%)
Sep 05, 2018
1.680
1.740
1.620
1.650
163,491
+0.03(+1.85%)
Sep 04, 2018
1.590
1.650
1.550
1.620
79,034
+0.09(+5.88%)
Aug 31, 2018
1.530
1.530
1.530
0
+0.03(+2.00%)
Aug 30, 2018
1.500
1.579
1.410
1.500
115,587
+0.03(+2.04%)
Aug 29, 2018
1.500
1.504
1.460
1.470
228,491
+0.00(+0.00%)
Aug 28, 2018
1.530
1.681
1.460
1.470
219,091
+0.01(+0.68%)
Aug 27, 2018
1.320
1.800
1.320
1.460
456,231
+0.13(+9.77%)
Aug 24, 2018
1.380
1.380
1.290
1.330
152,000
+0.02(+1.53%)
Aug 23, 2018
1.360
1.390
1.300
1.310
90,313
-0.06(-4.38%)
Aug 22, 2018
1.450
1.485
1.330
1.370
188,818
-0.05(-3.52%)
Aug 21, 2018
1.510
1.592
1.420
1.420
140,317
-0.09(-5.96%)
Aug 20, 2018
1.470
1.600
1.460
1.510
78,203
+0.03(+2.03%)
Aug 17, 2018
1.570
1.640
1.450
1.480
186,600
-0.10(-6.33%)
Aug 16, 2018
1.790
1.800
1.570
1.580
216,212
-0.08(-4.82%)
Aug 15, 2018
1.500
1.680
1.360
1.660
388,515
+0.33(+24.81%)
Aug 14, 2018
1.370
1.382
1.217
1.330
140,767
-0.05(-3.62%)
Aug 13, 2018
1.620
1.620
1.340
1.380
89,626
-0.02(-1.43%)
Aug 10, 2018
1.560
1.600
1.200
1.400
601,500
-0.29(-17.16%)
Aug 09, 2018
1.470
3.140
1.470
1.690
4,316,084
+0.55(+48.25%)
Aug 08, 2018
1.390
1.410
1.120
1.140
382,693
-0.26(-18.57%)
Aug 07, 2018
1.750
1.760
1.340
1.400
333,410
-0.39(-21.79%)
Aug 06, 2018
2.040
2.150
1.620
1.790
145,714
-0.36(-16.74%)
Aug 03, 2018
2.250
2.250
2.150
2.150
44,300
-0.10(-4.66%)
Aug 02, 2018
2.293
2.320
2.226
2.255
37,068
+0.07(+3.20%)
Aug 01, 2018
2.420
2.430
2.150
2.185
112,248
-0.31(-12.25%)
Jul 31, 2018
2.560
2.560
2.420
2.490
26,819
-0.16(-6.04%)
Jul 30, 2018
2.350
2.700
2.340
2.650
25,321
-0.04(-1.49%)
Jul 27, 2018
2.719
2.719
2.528
2.690
33,710
-0.01(-0.37%)
Jul 26, 2018
2.775
2.775
2.505
2.700
27,888
-0.00(-0.02%)
Jul 25, 2018
2.893
2.660
2.700
61,523
-0.10(-3.50%)
Jul 24, 2018
2.661
2.890
2.642
2.799
228,711
+0.21(+8.09%)
Jul 23, 2018
2.710
2.710
2.500
2.589
22,125
-0.15(-5.51%)
Jul 20, 2018
2.590
2.800
2.590
2.740
31,291
+0.11(+4.18%)
Jul 19, 2018
2.566
2.640
2.531
2.630
37,112
+0.00(+0.00%)
Jul 18, 2018
2.750
2.750
2.520
2.630
29,115
-0.01(-0.32%)
Jul 17, 2018
2.750
2.750
2.610
2.638
55,789
-0.01(-0.44%)
Jul 16, 2018
3.150
3.150
2.550
2.650
145,170
-0.44(-14.24%)
Jul 13, 2018
2.950
3.120
2.920
3.090
184,093
+0.16(+5.46%)
Jul 12, 2018
2.800
3.030
2.691
2.930
164,132
+0.20(+7.13%)
Jul 11, 2018
2.600
2.800
2.550
2.735
240,628
+0.21(+8.53%)
Jul 10, 2018
2.340
3.000
2.340
2.520
738,972
+0.19(+8.25%)
Jul 09, 2018
2.200
2.480
2.200
2.328
7,630
-0.02(-0.91%)
Jul 06, 2018
2.390
2.390
2.271
2.349
13,516
-0.04(-1.70%)
Jul 05, 2018
2.200
2.390
2.200
2.390
10,421
+0.16(+6.99%)
Jul 03, 2018
2.234
2.234
2.234
0
-0.11(-4.74%)
Jul 02, 2018
2.380
2.390
2.300
2.345
9,188
+0.05(+1.96%)
Jun 29, 2018
2.210
2.365
2.142
2.300
10,178
+0.16(+7.46%)
Jun 28, 2018
2.268
2.268
2.080
2.140
14,976
-0.16(-6.89%)
Jun 27, 2018
2.339
2.339
2.250
2.299
19,483
-0.00(-0.06%)
Jun 26, 2018
2.320
2.413
2.281
2.300
17,597
-0.04(-1.71%)
Jun 25, 2018
2.405
2.405
2.340
2.340
8,785
-0.09(-3.58%)
Jun 22, 2018
2.470
2.500
2.400
2.427
16,896
-0.07(-2.93%)
Jun 21, 2018
2.590
2.616
2.500
2.500
13,324
-0.10(-3.85%)
Jun 20, 2018
2.740
2.740
2.600
2.600
11,859
-0.06(-2.26%)
Jun 19, 2018
2.730
2.730
2.660
2.660
5,662
+0.02(+0.76%)
Jun 18, 2018
2.690
2.750
2.640
2.640
6,134
-0.05(-1.86%)
Jun 15, 2018
2.698
2.670
2.690
2,889
+0.02(+0.75%)
Jun 14, 2018
2.671
2.732
2.670
2.670
4,187
+0.01(+0.38%)
Jun 13, 2018
2.685
2.770
2.660
2.660
18,230
-0.04(-1.44%)
Jun 12, 2018
2.687
2.700
2.640
2.699
6,958
+0.02(+0.62%)
Jun 11, 2018
2.690
2.727
2.643
2.682
19,125
-0.01(-0.28%)
Jun 08, 2018
2.740
2.750
2.675
2.690
4,090
-0.05(-1.79%)
Jun 07, 2018
2.770
2.770
2.719
2.739
3,938
+0.01(+0.33%)
Jun 06, 2018
2.718
2.840
2.630
2.730
13,787
-0.05(-1.80%)
Jun 05, 2018
2.620
2.800
2.620
2.780
12,850
+0.02(+0.72%)
Jun 04, 2018
2.700
2.890
2.671
2.760
38,856
+0.06(+2.22%)
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.