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
Aytu Biopharma Inc
(NQ:
AYTU
)
3.030
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
336.00
344.00
300.00
322.00
1,334
-20.00(-5.85%)
May 30, 2019
356.00
370.00
330.00
342.00
1,239
-16.00(-4.47%)
May 29, 2019
362.00
364.00
350.00
358.00
952
-8.00(-2.19%)
May 28, 2019
374.00
378.00
364.00
366.00
530
-12.00(-3.17%)
May 24, 2019
380.00
394.00
370.00
378.00
431
+4.00(+1.07%)
May 23, 2019
400.00
400.00
368.00
374.00
1,169
-24.00(-6.03%)
May 22, 2019
380.00
400.00
376.00
398.00
897
+16.00(+4.19%)
May 21, 2019
368.00
384.00
360.00
382.00
1,165
+22.00(+6.11%)
May 20, 2019
380.00
382.00
354.00
360.00
1,565
-20.00(-5.26%)
May 17, 2019
386.00
386.00
358.00
380.00
2,573
-6.00(-1.55%)
May 16, 2019
412.00
414.00
382.00
386.00
2,483
-30.00(-7.21%)
May 15, 2019
420.00
434.00
392.00
416.00
3,272
-18.00(-4.15%)
May 14, 2019
480.00
522.00
410.00
434.00
28,838
-12.00(-2.69%)
May 13, 2019
432.00
456.00
422.00
446.00
949
+4.00(+0.90%)
May 10, 2019
464.00
466.00
436.00
442.00
1,122
-4.00(-0.90%)
May 09, 2019
452.00
462.00
444.00
446.00
1,241
-18.00(-3.88%)
May 08, 2019
456.00
466.00
446.00
464.00
683
+10.00(+2.20%)
May 07, 2019
478.00
480.00
434.00
454.00
3,013
-10.00(-2.16%)
May 06, 2019
442.00
474.00
418.00
464.00
2,319
+16.00(+3.57%)
May 03, 2019
422.00
493.98
422.00
448.00
3,858
+30.00(+7.18%)
May 02, 2019
406.00
426.00
406.00
418.00
1,123
+12.00(+2.96%)
May 01, 2019
416.00
418.00
396.00
406.00
847
-4.00(-0.98%)
Apr 30, 2019
388.00
420.00
386.00
410.00
2,166
+21.60(+5.56%)
Apr 29, 2019
400.00
400.00
386.00
388.40
1,276
-7.60(-1.92%)
Apr 26, 2019
394.00
402.00
380.00
396.00
641
+2.00(+0.51%)
Apr 25, 2019
400.00
406.00
386.00
394.00
815
-4.00(-1.01%)
Apr 24, 2019
392.00
410.00
384.00
398.00
1,647
+16.00(+4.19%)
Apr 23, 2019
398.00
400.00
368.00
382.00
2,779
+8.00(+2.14%)
Apr 22, 2019
368.00
384.00
358.00
374.00
1,285
+8.00(+2.19%)
Apr 18, 2019
410.00
410.00
360.00
366.00
2,286
-34.00(-8.50%)
Apr 17, 2019
416.00
428.00
400.00
400.00
2,080
-14.00(-3.38%)
Apr 16, 2019
398.00
414.00
394.00
414.00
1,891
+18.00(+4.55%)
Apr 15, 2019
396.00
404.00
384.00
396.00
1,046
-4.00(-1.00%)
Apr 12, 2019
392.00
410.22
390.00
400.00
1,639
+10.00(+2.56%)
Apr 11, 2019
374.00
398.00
360.00
390.00
1,707
+18.00(+4.84%)
Apr 10, 2019
384.00
386.00
352.00
372.00
1,953
-14.00(-3.63%)
Apr 09, 2019
390.00
390.00
380.00
386.00
775
-2.00(-0.52%)
Apr 08, 2019
386.00
390.00
374.00
388.00
1,501
+6.00(+1.57%)
Apr 05, 2019
360.00
382.00
356.00
382.00
1,846
+22.00(+6.11%)
Apr 04, 2019
370.00
376.00
354.00
360.00
1,313
-6.00(-1.64%)
Apr 03, 2019
354.00
400.00
350.00
366.00
5,382
+22.00(+6.40%)
Apr 02, 2019
338.00
346.00
330.00
344.00
1,270
+8.00(+2.38%)
Apr 01, 2019
340.00
350.00
320.00
336.00
1,045
+2.00(+0.60%)
Mar 29, 2019
346.00
348.00
330.00
334.00
1,861
-12.00(-3.47%)
Mar 28, 2019
336.00
368.00
326.00
346.00
1,918
+8.00(+2.37%)
Mar 27, 2019
336.00
344.00
310.00
338.00
2,285
+16.00(+4.97%)
Mar 26, 2019
324.00
334.00
320.00
322.00
1,140
+2.00(+0.62%)
Mar 25, 2019
360.00
360.00
308.00
320.00
3,473
-38.00(-10.61%)
Mar 22, 2019
374.00
390.00
346.00
358.00
3,691
-22.00(-5.79%)
Mar 21, 2019
396.00
416.00
372.00
380.00
3,407
-26.00(-6.40%)
Mar 20, 2019
390.00
436.00
360.00
406.00
13,000
-2.00(-0.49%)
Mar 19, 2019
412.00
506.00
370.00
408.00
52,932
+64.00(+18.60%)
Mar 18, 2019
308.00
354.00
304.00
344.00
4,611
+42.00(+13.91%)
Mar 15, 2019
316.00
316.00
282.00
302.00
2,134
-18.00(-5.62%)
Mar 14, 2019
334.00
338.00
312.00
320.00
2,086
-8.00(-2.44%)
Mar 13, 2019
316.00
338.00
310.00
328.00
5,229
+10.00(+3.14%)
Mar 12, 2019
284.00
326.00
274.00
318.00
5,860
+30.00(+10.42%)
Mar 11, 2019
280.00
292.00
260.00
288.00
3,659
+6.00(+2.13%)
Mar 08, 2019
300.00
316.00
280.00
282.00
7,769
+2.00(+0.71%)
Mar 07, 2019
306.00
310.00
260.00
280.00
10,988
-4.00(-1.41%)
Mar 06, 2019
320.00
380.00
260.00
284.00
97,062
+64.00(+29.09%)
Mar 05, 2019
218.00
226.00
210.00
220.00
438
+8.00(+3.77%)
Mar 04, 2019
236.00
246.00
200.00
212.00
2,175
-20.00(-8.62%)
Mar 01, 2019
238.00
238.00
230.00
232.00
235
-2.00(-0.85%)
Feb 28, 2019
238.00
244.00
222.00
234.00
303
-4.00(-1.68%)
Feb 27, 2019
240.00
244.00
226.00
238.00
578
-2.00(-0.83%)
Feb 26, 2019
244.00
250.00
236.00
240.00
659
-6.00(-2.44%)
Feb 25, 2019
234.00
248.02
234.00
246.00
1,082
+12.00(+5.13%)
Feb 22, 2019
220.00
246.00
220.00
234.00
1,446
+14.00(+6.36%)
Feb 21, 2019
218.00
230.00
216.00
220.00
892
+4.00(+1.85%)
Feb 20, 2019
218.00
224.00
214.00
216.00
495
-2.00(-0.92%)
Feb 19, 2019
214.00
222.00
210.00
218.00
755
+4.00(+1.87%)
Feb 15, 2019
212.00
220.00
204.00
214.00
398
+6.00(+2.88%)
Feb 14, 2019
220.00
220.92
199.00
208.00
826
-16.00(-7.14%)
Feb 13, 2019
210.00
226.00
204.00
224.00
1,491
+16.00(+7.69%)
Feb 12, 2019
210.00
210.98
190.00
208.00
1,249
+2.00(+0.97%)
Feb 11, 2019
208.00
216.00
190.02
206.00
1,728
+0.00(+0.00%)
Feb 08, 2019
210.00
226.00
200.00
206.00
1,285
-8.00(-3.74%)
Feb 07, 2019
262.00
276.00
202.00
214.00
5,769
-50.00(-18.94%)
Feb 06, 2019
278.00
288.00
252.00
264.00
2,876
-6.00(-2.22%)
Feb 05, 2019
278.00
278.00
250.00
270.00
1,966
+2.00(+0.75%)
Feb 04, 2019
254.00
288.00
250.00
268.00
4,553
+20.00(+8.06%)
Feb 01, 2019
236.00
252.00
232.00
248.00
2,150
+12.00(+5.08%)
Jan 31, 2019
240.00
246.00
222.00
236.00
2,376
+0.00(+0.00%)
Jan 30, 2019
228.00
246.00
220.00
236.00
3,593
+8.00(+3.51%)
Jan 29, 2019
218.00
228.00
212.00
228.00
1,898
+14.00(+6.54%)
Jan 28, 2019
224.00
224.00
212.00
214.00
971
-10.00(-4.46%)
Jan 25, 2019
200.00
228.00
200.00
224.00
3,980
+24.00(+12.00%)
Jan 24, 2019
208.00
208.00
196.00
200.00
310
+0.00(+0.00%)
Jan 23, 2019
214.00
214.00
200.00
200.00
757
-14.00(-6.54%)
Jan 22, 2019
210.00
220.00
200.00
214.00
1,656
+4.00(+1.90%)
Jan 18, 2019
206.00
212.00
200.00
210.00
1,124
+10.00(+5.00%)
Jan 17, 2019
200.00
216.00
198.00
200.00
957
+6.00(+3.09%)
Jan 16, 2019
206.00
208.00
183.60
194.00
1,616
-18.00(-8.49%)
Jan 15, 2019
230.00
238.00
194.00
212.00
13,175
+27.58(+14.95%)
Jan 14, 2019
190.74
195.96
184.00
184.42
325
-8.58(-4.45%)
Jan 11, 2019
200.00
208.00
190.00
193.00
554
-5.00(-2.53%)
Jan 10, 2019
194.82
209.98
192.00
198.00
1,401
+9.98(+5.31%)
Jan 09, 2019
186.00
192.00
186.00
188.02
221
+3.46(+1.87%)
Jan 08, 2019
190.00
190.00
180.00
184.56
258
+2.56(+1.41%)
Jan 07, 2019
176.00
190.00
170.00
182.00
656
+12.00(+7.06%)
Jan 04, 2019
176.00
176.00
168.00
170.00
372
+4.00(+2.41%)
Jan 03, 2019
160.00
176.00
156.00
166.00
556
+6.00(+3.75%)
Jan 02, 2019
156.00
166.00
156.00
160.00
520
+2.00(+1.27%)
Dec 31, 2018
164.00
170.00
158.00
158.00
855
+1.80(+1.15%)
Dec 28, 2018
155.00
177.80
155.00
156.20
872
+2.20(+1.43%)
Dec 27, 2018
152.00
160.00
148.00
154.00
502
+1.68(+1.10%)
Dec 26, 2018
139.44
156.00
138.00
152.32
1,029
+14.32(+10.38%)
Dec 24, 2018
146.00
150.00
136.00
138.00
646
-20.00(-12.66%)
Dec 21, 2018
170.00
170.00
146.00
158.00
814
-2.00(-1.25%)
Dec 20, 2018
172.90
172.90
156.00
160.00
998
-12.04(-7.00%)
Dec 19, 2018
184.00
184.00
170.00
172.04
496
-7.94(-4.41%)
Dec 18, 2018
186.00
186.00
171.50
179.98
622
+3.46(+1.96%)
Dec 17, 2018
186.00
187.76
174.00
176.52
443
-3.48(-1.93%)
Dec 14, 2018
188.00
190.00
180.00
180.00
369
-3.70(-2.01%)
Dec 13, 2018
182.00
194.04
182.00
183.70
816
+3.70(+2.06%)
Dec 12, 2018
178.00
188.00
178.00
180.00
366
+2.08(+1.17%)
Dec 11, 2018
186.00
193.00
176.20
177.92
468
-5.58(-3.04%)
Dec 10, 2018
202.00
202.00
174.60
183.50
1,271
-10.50(-5.41%)
Dec 07, 2018
208.00
208.00
194.00
194.00
1,001
-14.00(-6.73%)
Dec 06, 2018
216.00
216.00
194.00
208.00
1,624
-8.00(-3.70%)
Dec 04, 2018
190.00
218.00
190.00
216.00
2,918
+8.00(+3.85%)
Dec 03, 2018
206.00
214.00
182.00
208.00
3,211
+6.00(+2.97%)
Nov 30, 2018
182.00
228.00
182.00
202.00
11,841
+26.06(+14.81%)
Nov 29, 2018
178.00
182.00
171.00
175.94
504
-0.06(-0.03%)
Nov 28, 2018
174.00
185.10
170.02
176.00
1,389
+2.00(+1.15%)
Nov 27, 2018
176.00
180.00
170.00
174.00
355
-4.00(-2.25%)
Nov 26, 2018
178.00
195.76
168.00
178.00
1,458
+4.00(+2.30%)
Nov 23, 2018
176.00
184.00
168.00
174.00
840
-1.60(-0.91%)
Nov 21, 2018
175.60
175.60
175.60
0
-0.40(-0.23%)
Nov 20, 2018
178.00
183.60
167.10
176.00
880
-0.72(-0.41%)
Nov 19, 2018
194.00
198.00
172.00
176.72
1,295
-13.28(-6.99%)
Nov 16, 2018
200.00
203.00
190.00
190.00
963
-10.02(-5.01%)
Nov 15, 2018
192.00
202.00
176.02
200.02
1,677
-11.98(-5.65%)
Nov 14, 2018
210.00
212.00
192.00
212.00
2,383
-2.00(-0.93%)
Nov 13, 2018
176.00
218.00
172.00
214.00
5,189
+26.52(+14.15%)
Nov 12, 2018
187.60
198.00
170.00
187.48
4,113
-0.52(-0.28%)
Nov 09, 2018
206.00
206.00
158.00
188.00
5,301
-22.00(-10.48%)
Nov 08, 2018
214.00
217.36
200.00
210.00
4,326
-12.00(-5.41%)
Nov 07, 2018
222.00
246.00
216.00
222.00
5,172
+6.00(+2.78%)
Nov 06, 2018
220.00
224.00
206.00
216.00
5,972
-6.00(-2.70%)
Nov 05, 2018
306.00
318.00
220.00
222.00
62,998
-6.00(-2.63%)
Nov 02, 2018
238.00
240.00
222.00
228.00
558
+0.00(+0.00%)
Nov 01, 2018
214.00
228.00
210.00
228.00
929
+16.00(+7.55%)
Oct 31, 2018
216.00
220.00
208.00
212.00
453
+4.00(+1.92%)
Oct 30, 2018
236.00
240.00
206.00
208.00
1,845
-28.00(-11.86%)
Oct 29, 2018
252.00
260.00
224.00
236.00
1,599
-8.00(-3.28%)
Oct 26, 2018
216.00
250.00
214.00
244.00
1,688
+30.00(+14.02%)
Oct 25, 2018
222.00
228.00
210.00
214.00
634
-8.00(-3.60%)
Oct 24, 2018
242.00
250.00
204.00
222.00
1,863
-20.00(-8.26%)
Oct 23, 2018
250.00
256.00
234.00
242.00
1,567
-12.00(-4.72%)
Oct 22, 2018
290.00
292.00
250.00
254.00
5,809
+12.00(+4.96%)
Oct 19, 2018
254.00
254.00
234.00
242.00
1,129
-4.00(-1.63%)
Oct 18, 2018
246.00
254.00
238.00
246.00
1,027
+0.00(+0.00%)
Oct 17, 2018
246.00
250.00
230.00
246.00
1,067
+4.00(+1.65%)
Oct 16, 2018
240.00
256.00
234.00
242.00
1,745
+4.00(+1.68%)
Oct 15, 2018
224.00
240.00
216.00
238.00
1,603
+14.00(+6.25%)
Oct 12, 2018
230.00
236.00
220.00
224.00
1,711
+0.00(+0.00%)
Oct 11, 2018
228.00
228.00
202.00
224.00
1,849
+0.00(+0.00%)
Oct 10, 2018
224.00
246.00
208.00
224.00
2,829
+0.00(+0.00%)
Oct 09, 2018
242.00
248.00
220.00
224.00
2,296
-20.00(-8.20%)
Oct 08, 2018
272.00
272.00
234.00
244.00
1,888
-14.00(-5.43%)
Oct 05, 2018
282.00
286.00
250.00
258.00
10,737
-146.00(-36.14%)
Oct 04, 2018
480.00
488.00
402.00
404.00
3,744
-98.00(-19.52%)
Oct 03, 2018
520.00
600.00
480.00
502.00
2,753
-24.00(-4.56%)
Oct 02, 2018
530.00
646.00
500.00
526.00
2,645
-8.00(-1.50%)
Oct 01, 2018
544.00
578.00
504.00
534.00
1,287
-18.00(-3.26%)
Sep 28, 2018
484.00
800.00
480.00
552.00
14,003
+64.00(+13.11%)
Sep 27, 2018
490.00
494.00
480.00
488.00
290
+6.00(+1.24%)
Sep 26, 2018
532.00
532.00
480.00
482.00
871
-52.00(-9.74%)
Sep 25, 2018
530.00
552.00
500.00
534.00
711
+12.00(+2.30%)
Sep 24, 2018
566.00
600.00
510.00
522.00
1,685
-38.00(-6.79%)
Sep 21, 2018
664.00
674.00
560.00
560.00
1,323
-120.00(-17.65%)
Sep 20, 2018
594.00
960.00
568.00
680.00
8,187
+80.00(+13.33%)
Sep 19, 2018
542.00
600.00
497.52
600.00
309
+54.00(+9.89%)
Sep 18, 2018
554.00
556.00
546.00
546.00
164
-19.66(-3.48%)
Sep 17, 2018
604.00
616.60
561.24
565.66
222
-38.34(-6.35%)
Sep 14, 2018
590.00
627.80
589.00
604.00
289
+16.00(+2.72%)
Sep 13, 2018
568.00
588.70
552.00
588.00
215
+20.40(+3.59%)
Sep 12, 2018
600.00
600.00
546.00
567.60
412
-24.40(-4.12%)
Sep 11, 2018
602.00
632.00
584.00
592.00
393
-16.00(-2.63%)
Sep 10, 2018
634.00
640.00
580.00
608.00
1,531
-142.00(-18.93%)
Sep 07, 2018
822.00
890.00
742.00
750.00
1,167
-50.00(-6.25%)
Sep 06, 2018
792.00
800.00
740.00
800.00
702
+10.00(+1.27%)
Sep 05, 2018
842.00
890.00
790.00
790.00
185
-55.62(-6.58%)
Sep 04, 2018
860.00
898.00
840.64
845.62
173
-16.38(-1.90%)
Aug 31, 2018
862.00
862.00
862.00
0
-38.00(-4.22%)
Aug 30, 2018
902.00
906.00
858.00
900.00
40
+14.00(+1.58%)
Aug 29, 2018
848.00
912.00
846.00
886.00
111
+40.00(+4.73%)
Aug 28, 2018
868.00
868.00
841.20
846.00
80
-18.00(-2.08%)
Aug 27, 2018
910.00
914.00
830.00
864.00
259
-18.00(-2.04%)
Aug 24, 2018
896.00
926.00
878.00
882.00
164
-8.00(-0.90%)
Aug 23, 2018
920.00
960.00
890.00
890.00
122
-26.00(-2.84%)
Aug 22, 2018
884.00
936.00
884.00
916.00
119
+34.00(+3.85%)
Aug 21, 2018
892.00
938.00
830.00
882.00
201
-16.00(-1.78%)
Aug 20, 2018
900.00
960.00
884.00
898.00
355
-10.00(-1.10%)
Aug 17, 2018
840.00
990.00
822.00
908.00
1,073
+63.08(+7.47%)
Aug 16, 2018
890.00
912.32
826.00
844.92
211
-67.08(-7.36%)
Aug 15, 2018
860.00
918.00
772.00
912.00
746
+48.00(+5.56%)
Aug 14, 2018
850.00
926.00
844.00
864.00
505
+4.00(+0.47%)
Aug 13, 2018
942.00
1392
820.00
860.00
5,147
-220.00(-20.37%)
Aug 10, 2018
1120
1200
1000
1080
683
-141.20(-11.56%)
Aug 09, 2018
1204
1240
1180
1221
71
+17.20(+1.43%)
Aug 08, 2018
1204
1233
1180
1204
81
-2.80(-0.23%)
Aug 07, 2018
1270
1277
1204
1207
117
-35.20(-2.83%)
Aug 06, 2018
1302
1319
1204
1242
146
-38.00(-2.97%)
Aug 03, 2018
1160
1340
1116
1280
419
+133.60(+11.65%)
Aug 02, 2018
1204
1204
1080
1146
330
-35.20(-2.98%)
Aug 01, 2018
1326
1360
1160
1182
446
-178.40(-13.12%)
Jul 31, 2018
1120
1560
1120
1360
2,435
+228.00(+20.14%)
Jul 30, 2018
1180
1180
1120
1132
99
-12.80(-1.12%)
Jul 27, 2018
1180
1180
1118
1145
89
-3.20(-0.28%)
Jul 26, 2018
1160
1180
1124
1148
283
+22.80(+2.03%)
Jul 25, 2018
1089
1216
1042
1125
687
+40.00(+3.69%)
Jul 24, 2018
1130
1160
1080
1085
142
-38.80(-3.45%)
Jul 23, 2018
1177
1196
1106
1124
86
-52.77(-4.48%)
Jul 20, 2018
1065
1203
1065
1177
151
+56.77(+5.07%)
Jul 19, 2018
1180
1180
1052
1120
128
-31.22(-2.71%)
Jul 18, 2018
1088
1160
1088
1151
92
+75.22(+6.99%)
Jul 17, 2018
1160
1166
1040
1076
213
-84.00(-7.24%)
Jul 16, 2018
1240
1280
1144
1160
168
+2.48(+0.21%)
Jul 13, 2018
1220
1220
1156
1158
73
-22.48(-1.91%)
Jul 12, 2018
1220
1220
1126
1180
130
-10.40(-0.87%)
Jul 11, 2018
1200
1232
1081
1190
194
+28.00(+2.41%)
Jul 10, 2018
1184
1200
1116
1162
189
+34.40(+3.05%)
Jul 09, 2018
1120
1196
1014
1128
188
+27.20(+2.47%)
Jul 06, 2018
1060
1160
1045
1101
174
+40.80(+3.85%)
Jul 05, 2018
1240
1032
1060
468
+28.00(+2.71%)
Jul 03, 2018
1032
1032
1032
0
-27.60(-2.60%)
Jul 02, 2018
1000
1152
1000
1060
276
+10.00(+0.95%)
Jun 29, 2018
1080
1120
1008
1050
218
-15.24(-1.43%)
Jun 28, 2018
1172
1198
931.85
1065
328
-134.84(-11.24%)
Jun 27, 2018
1240
1274
1184
1200
104
-28.32(-2.31%)
Jun 26, 2018
1200
1280
1200
1228
118
+8.80(+0.72%)
Jun 25, 2018
1280
1320
1200
1219
106
-30.80(-2.46%)
Jun 22, 2018
1316
1316
1242
1250
122
-80.00(-6.02%)
Jun 21, 2018
1290
1344
1248
1330
174
+5.60(+0.42%)
Jun 20, 2018
1320
1340
1280
1324
207
-19.60(-1.46%)
Jun 19, 2018
1241
1371
1241
1344
223
+16.80(+1.27%)
Jun 18, 2018
1419
1419
1300
1327
313
-108.80(-7.58%)
Jun 15, 2018
1432
1360
1436
236
+4.00(+0.28%)
Jun 14, 2018
1520
1560
1364
1432
1,061
-148.40(-9.39%)
Jun 13, 2018
2020
2077
1548
1580
5,009
+40.40(+2.62%)
Jun 12, 2018
1280
1828
1276
1540
3,811
+268.00(+21.07%)
Jun 11, 2018
1200
1280
1200
1272
182
+90.80(+7.69%)
Jun 08, 2018
1223
1240
1160
1181
251
-42.00(-3.43%)
Jun 07, 2018
1247
1280
1200
1223
289
-16.80(-1.35%)
Jun 06, 2018
1292
1320
1200
1240
506
-88.00(-6.63%)
Jun 05, 2018
1360
1364
1220
1328
259
-22.00(-1.63%)
Jun 04, 2018
1400
1400
1308
1350
152
-10.00(-0.74%)
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.