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
Lightwave Logic Inc
(NQ:
LWLG
)
3.080
+0.010 (+0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2024
3.060
3.120
2.850
3.080
1,255,512
+0.01(+0.33%)
May 30, 2024
3.170
3.290
2.950
3.070
1,035,738
-0.12(-3.76%)
May 29, 2024
3.370
3.370
3.130
3.190
721,687
-0.17(-5.06%)
May 28, 2024
3.500
3.550
3.350
3.360
615,165
-0.08(-2.33%)
May 24, 2024
3.200
3.476
3.200
3.440
1,022,788
+0.25(+8.01%)
May 23, 2024
3.600
3.600
3.133
3.185
1,460,304
-0.31(-8.74%)
May 22, 2024
3.900
3.900
3.390
3.490
1,544,689
-0.37(-9.59%)
May 21, 2024
3.980
3.980
3.800
3.860
614,575
-0.01(-0.26%)
May 20, 2024
3.920
3.940
3.800
3.870
411,355
-0.03(-0.77%)
May 17, 2024
3.870
3.925
3.825
3.900
417,511
+0.08(+2.09%)
May 16, 2024
3.870
3.960
3.820
3.820
458,065
-0.02(-0.52%)
May 15, 2024
4.090
4.110
3.800
3.840
720,457
-0.17(-4.24%)
May 14, 2024
4.090
4.190
3.960
4.010
585,106
-0.07(-1.72%)
May 13, 2024
4.000
4.360
3.995
4.080
664,185
+0.16(+4.08%)
May 10, 2024
4.050
4.090
3.850
3.920
448,051
-0.13(-3.21%)
May 09, 2024
4.030
4.080
3.900
4.050
274,070
+0.10(+2.53%)
May 08, 2024
4.100
4.100
3.920
3.950
463,968
-0.22(-5.28%)
May 07, 2024
4.150
4.210
4.065
4.170
352,167
+0.03(+0.72%)
May 06, 2024
4.140
4.220
4.005
4.140
514,291
+0.03(+0.73%)
May 03, 2024
4.070
4.150
4.020
4.110
400,239
+0.15(+3.79%)
May 02, 2024
3.870
3.965
3.820
3.960
336,331
+0.16(+4.21%)
May 01, 2024
3.800
3.975
3.755
3.800
394,267
-0.02(-0.52%)
Apr 30, 2024
3.840
3.930
3.810
3.820
439,008
-0.08(-2.05%)
Apr 29, 2024
3.900
3.950
3.810
3.900
389,445
+0.03(+0.78%)
Apr 26, 2024
3.680
3.940
3.640
3.870
722,815
+0.24(+6.61%)
Apr 25, 2024
3.720
3.726
3.565
3.630
590,635
-0.06(-1.63%)
Apr 24, 2024
3.780
3.860
3.610
3.690
909,278
-0.07(-1.86%)
Apr 23, 2024
3.870
4.050
3.720
3.760
972,445
-0.10(-2.59%)
Apr 22, 2024
4.020
4.050
3.860
3.860
677,608
-0.16(-3.98%)
Apr 19, 2024
4.050
4.120
3.940
4.020
767,314
-0.08(-1.95%)
Apr 18, 2024
4.100
4.110
3.940
4.100
762,826
+0.01(+0.24%)
Apr 17, 2024
4.050
4.160
4.030
4.090
727,235
+0.09(+2.25%)
Apr 16, 2024
3.980
4.050
3.870
4.000
502,046
+0.05(+1.27%)
Apr 15, 2024
4.090
4.117
3.870
3.950
937,613
-0.14(-3.42%)
Apr 12, 2024
4.150
4.199
4.065
4.090
581,357
-0.09(-2.15%)
Apr 11, 2024
4.120
4.280
4.020
4.180
561,523
+0.06(+1.46%)
Apr 10, 2024
4.150
4.150
4.060
4.120
696,827
-0.14(-3.29%)
Apr 09, 2024
4.430
4.460
4.220
4.260
603,189
-0.10(-2.29%)
Apr 08, 2024
4.410
4.455
4.310
4.360
282,809
+0.00(+0.00%)
Apr 05, 2024
4.380
4.420
4.305
4.360
365,252
-0.05(-1.13%)
Apr 04, 2024
4.500
4.642
4.360
4.410
637,344
-0.06(-1.34%)
Apr 03, 2024
4.390
4.520
4.340
4.470
647,668
+0.03(+0.68%)
Apr 02, 2024
4.580
4.580
4.400
4.440
648,497
-0.26(-5.53%)
Apr 01, 2024
4.700
4.820
4.609
4.700
654,160
+0.02(+0.43%)
Mar 28, 2024
4.500
4.700
4.480
4.680
730,601
+0.22(+4.93%)
Mar 27, 2024
4.220
4.470
4.200
4.460
801,384
+0.28(+6.70%)
Mar 26, 2024
4.450
4.450
4.160
4.180
678,437
-0.17(-3.91%)
Mar 25, 2024
4.250
4.490
4.240
4.350
1,038,894
+0.20(+4.82%)
Mar 22, 2024
4.300
4.310
4.120
4.150
499,931
-0.12(-2.81%)
Mar 21, 2024
4.280
4.360
4.260
4.270
540,257
+0.02(+0.47%)
Mar 20, 2024
4.110
4.290
4.050
4.250
494,679
+0.13(+3.16%)
Mar 19, 2024
4.060
4.170
4.010
4.120
430,690
+0.01(+0.24%)
Mar 18, 2024
4.150
4.195
4.070
4.110
462,416
+0.02(+0.49%)
Mar 15, 2024
3.970
4.145
3.950
4.090
1,003,071
+0.12(+3.02%)
Mar 14, 2024
4.100
4.150
3.950
3.970
849,211
-0.15(-3.64%)
Mar 13, 2024
4.160
4.290
4.110
4.120
442,367
-0.07(-1.67%)
Mar 12, 2024
4.210
4.250
4.150
4.190
525,635
-0.01(-0.24%)
Mar 11, 2024
4.210
4.330
4.190
4.200
544,240
-0.05(-1.18%)
Mar 08, 2024
4.390
4.450
4.195
4.250
614,968
-0.06(-1.39%)
Mar 07, 2024
4.300
4.360
4.240
4.310
528,408
+0.07(+1.65%)
Mar 06, 2024
4.100
4.290
4.030
4.240
559,099
+0.24(+6.00%)
Mar 05, 2024
4.090
4.090
3.950
4.000
662,466
-0.09(-2.20%)
Mar 04, 2024
4.090
4.180
3.920
4.090
810,260
+0.00(+0.00%)
Mar 01, 2024
4.200
4.360
4.030
4.090
754,095
-0.12(-2.85%)
Feb 29, 2024
4.260
4.330
4.160
4.210
650,585
+0.10(+2.43%)
Feb 28, 2024
4.160
4.200
4.090
4.110
447,828
-0.09(-2.14%)
Feb 27, 2024
4.270
4.300
4.150
4.200
485,246
-0.02(-0.47%)
Feb 26, 2024
4.260
4.320
4.165
4.220
460,869
+0.01(+0.24%)
Feb 23, 2024
4.250
4.340
4.150
4.210
410,005
-0.04(-0.94%)
Feb 22, 2024
4.560
4.560
4.240
4.250
537,136
-0.08(-1.85%)
Feb 21, 2024
4.550
4.600
4.295
4.330
491,935
-0.26(-5.66%)
Feb 20, 2024
4.690
4.785
4.530
4.590
608,849
-0.17(-3.57%)
Feb 16, 2024
4.770
4.800
4.630
4.760
593,622
-0.07(-1.45%)
Feb 15, 2024
4.900
4.900
4.695
4.830
396,453
-0.03(-0.51%)
Feb 14, 2024
4.920
4.920
4.600
4.855
450,170
+0.20(+4.18%)
Feb 13, 2024
4.880
4.960
4.600
4.660
873,087
-0.52(-10.04%)
Feb 12, 2024
5.020
5.295
5.000
5.180
696,747
+0.17(+3.39%)
Feb 09, 2024
4.670
5.060
4.630
5.010
796,571
+0.38(+8.21%)
Feb 08, 2024
4.660
4.730
4.610
4.630
401,253
-0.03(-0.64%)
Feb 07, 2024
4.710
4.760
4.590
4.660
434,123
-0.05(-1.06%)
Feb 06, 2024
4.450
4.860
4.400
4.710
651,306
+0.27(+6.08%)
Feb 05, 2024
4.520
4.520
4.345
4.440
473,983
-0.17(-3.69%)
Feb 02, 2024
4.320
4.655
4.290
4.610
530,090
+0.20(+4.54%)
Feb 01, 2024
4.350
4.455
4.255
4.410
613,892
+0.10(+2.32%)
Jan 31, 2024
4.380
4.562
4.310
4.310
755,986
-0.10(-2.27%)
Jan 30, 2024
4.460
4.480
4.360
4.410
400,543
-0.07(-1.56%)
Jan 29, 2024
4.280
4.500
4.190
4.480
481,409
+0.21(+4.92%)
Jan 26, 2024
4.410
4.470
4.260
4.270
379,821
-0.11(-2.51%)
Jan 25, 2024
4.440
4.465
4.329
4.380
465,112
+0.01(+0.23%)
Jan 24, 2024
4.648
4.648
4.340
4.370
542,274
-0.13(-2.89%)
Jan 23, 2024
4.410
4.540
4.370
4.500
638,859
+0.18(+4.17%)
Jan 22, 2024
4.270
4.430
4.220
4.320
730,100
+0.12(+2.86%)
Jan 19, 2024
4.020
4.200
3.950
4.200
874,357
+0.23(+5.79%)
Jan 18, 2024
3.920
4.015
3.870
3.970
734,315
+0.07(+1.79%)
Jan 17, 2024
3.930
3.940
3.830
3.900
801,516
-0.09(-2.26%)
Jan 16, 2024
4.020
4.100
3.820
3.990
1,251,644
-0.11(-2.68%)
Jan 12, 2024
4.340
4.340
4.080
4.100
629,243
-0.10(-2.38%)
Jan 11, 2024
4.300
4.300
4.110
4.200
548,447
-0.07(-1.64%)
Jan 10, 2024
4.370
4.385
4.250
4.270
644,230
-0.12(-2.73%)
Jan 09, 2024
4.530
4.530
4.330
4.390
674,600
-0.22(-4.77%)
Jan 08, 2024
4.410
4.650
4.355
4.610
588,258
+0.21(+4.77%)
Jan 05, 2024
4.350
4.550
4.278
4.400
872,677
-0.02(-0.45%)
Jan 04, 2024
4.410
4.701
4.360
4.420
636,195
+0.01(+0.23%)
Jan 03, 2024
4.520
4.555
4.365
4.410
786,922
-0.19(-4.13%)
Jan 02, 2024
4.930
4.950
4.520
4.600
860,344
-0.38(-7.63%)
Dec 29, 2023
5.320
5.320
4.800
4.980
852,726
-0.36(-6.74%)
Dec 28, 2023
5.600
5.620
5.280
5.340
1,012,473
-0.19(-3.44%)
Dec 27, 2023
5.590
5.680
5.470
5.530
587,973
-0.08(-1.43%)
Dec 26, 2023
5.420
5.655
5.370
5.610
519,365
+0.21(+3.89%)
Dec 22, 2023
5.410
5.500
5.270
5.400
407,144
+0.14(+2.66%)
Dec 21, 2023
5.250
5.440
5.135
5.260
495,172
+0.09(+1.74%)
Dec 20, 2023
5.550
5.690
5.150
5.170
976,304
-0.42(-7.51%)
Dec 19, 2023
5.140
5.650
5.118
5.590
1,124,633
+0.52(+10.26%)
Dec 18, 2023
5.230
5.247
4.929
5.070
727,255
-0.18(-3.43%)
Dec 15, 2023
5.320
5.525
5.230
5.250
1,432,336
-0.01(-0.19%)
Dec 14, 2023
5.190
5.450
5.150
5.260
907,143
+0.19(+3.75%)
Dec 13, 2023
4.830
5.070
4.620
5.070
922,942
+0.29(+6.07%)
Dec 12, 2023
4.700
4.835
4.575
4.780
647,476
+0.06(+1.27%)
Dec 11, 2023
5.000
5.000
4.620
4.720
906,351
-0.31(-6.16%)
Dec 08, 2023
4.690
5.060
4.675
5.030
807,027
+0.33(+7.02%)
Dec 07, 2023
5.060
5.110
4.630
4.700
963,997
-0.26(-5.24%)
Dec 06, 2023
4.530
5.320
4.490
4.960
1,672,215
+0.52(+11.71%)
Dec 05, 2023
4.580
4.590
4.271
4.440
1,009,134
-0.15(-3.27%)
Dec 04, 2023
4.160
4.640
4.145
4.590
1,186,177
+0.46(+11.14%)
Dec 01, 2023
3.980
4.140
3.790
4.130
1,092,986
+0.15(+3.77%)
Nov 30, 2023
4.200
4.210
3.970
3.980
1,007,183
-0.19(-4.56%)
Nov 29, 2023
4.130
4.280
4.095
4.170
752,045
+0.04(+0.97%)
Nov 28, 2023
4.270
4.270
4.120
4.130
402,910
-0.14(-3.28%)
Nov 27, 2023
4.300
4.355
4.265
4.270
310,923
-0.06(-1.39%)
Nov 24, 2023
4.390
4.466
4.320
4.330
193,970
-0.04(-0.92%)
Nov 22, 2023
4.330
4.430
4.310
4.370
373,177
+0.05(+1.16%)
Nov 21, 2023
4.540
4.545
4.295
4.320
535,795
-0.25(-5.47%)
Nov 20, 2023
4.600
4.735
4.550
4.570
325,723
-0.10(-2.14%)
Nov 17, 2023
4.570
4.690
4.460
4.670
505,594
+0.13(+2.86%)
Nov 16, 2023
4.760
4.760
4.460
4.540
281,861
-0.15(-3.20%)
Nov 15, 2023
4.750
4.850
4.650
4.690
487,680
-0.06(-1.26%)
Nov 14, 2023
4.800
4.850
4.580
4.750
575,087
+0.18(+3.94%)
Nov 13, 2023
4.630
4.700
4.550
4.570
515,045
-0.12(-2.56%)
Nov 10, 2023
4.280
4.710
4.230
4.690
659,675
+0.39(+9.07%)
Nov 09, 2023
4.460
4.550
4.270
4.300
475,889
-0.15(-3.37%)
Nov 08, 2023
4.600
4.640
4.405
4.450
481,983
-0.21(-4.51%)
Nov 07, 2023
4.690
4.690
4.550
4.660
348,294
+0.04(+0.87%)
Nov 06, 2023
4.900
4.900
4.575
4.620
471,965
-0.22(-4.55%)
Nov 03, 2023
4.650
4.890
4.650
4.840
555,025
+0.31(+6.84%)
Nov 02, 2023
4.620
4.770
4.435
4.530
560,370
-0.03(-0.66%)
Nov 01, 2023
4.530
4.570
4.410
4.560
479,862
+0.03(+0.66%)
Oct 31, 2023
4.530
4.620
4.385
4.530
407,668
+0.01(+0.22%)
Oct 30, 2023
4.820
4.960
4.490
4.520
664,504
-0.26(-5.44%)
Oct 27, 2023
4.730
4.880
4.680
4.780
448,410
+0.12(+2.58%)
Oct 26, 2023
4.700
4.930
4.600
4.660
549,391
-0.06(-1.27%)
Oct 25, 2023
4.760
4.810
4.680
4.720
371,305
-0.08(-1.67%)
Oct 24, 2023
4.680
4.820
4.590
4.800
519,717
+0.29(+6.43%)
Oct 23, 2023
4.300
4.580
4.220
4.510
543,128
+0.17(+3.92%)
Oct 20, 2023
4.630
4.630
4.320
4.340
885,038
-0.27(-5.86%)
Oct 19, 2023
4.600
4.720
4.530
4.610
457,460
+0.00(+0.00%)
Oct 18, 2023
4.790
4.790
4.600
4.610
448,197
-0.25(-5.14%)
Oct 17, 2023
4.710
4.915
4.645
4.860
470,723
+0.09(+1.89%)
Oct 16, 2023
4.560
4.800
4.580
4.770
412,308
+0.21(+4.61%)
Oct 13, 2023
4.790
4.790
4.510
4.560
526,996
-0.24(-5.00%)
Oct 12, 2023
4.930
4.980
4.720
4.800
456,885
-0.13(-2.64%)
Oct 11, 2023
5.160
5.240
4.830
4.930
461,220
-0.17(-3.33%)
Oct 10, 2023
4.920
5.217
4.840
5.100
540,411
+0.23(+4.72%)
Oct 09, 2023
4.850
4.960
4.720
4.870
603,148
-0.05(-1.02%)
Oct 06, 2023
4.470
5.000
4.470
4.920
612,100
+0.39(+8.61%)
Oct 05, 2023
4.440
4.550
4.340
4.530
492,437
+0.19(+4.38%)
Oct 04, 2023
4.200
4.370
4.170
4.340
777,633
+0.16(+3.83%)
Oct 03, 2023
4.220
4.430
4.110
4.180
982,754
-0.05(-1.18%)
Oct 02, 2023
4.470
4.490
4.210
4.230
747,385
-0.24(-5.37%)
Sep 29, 2023
4.500
4.655
4.370
4.470
753,398
+0.02(+0.45%)
Sep 28, 2023
4.730
4.770
4.410
4.450
943,298
-0.33(-6.90%)
Sep 27, 2023
4.840
4.900
4.600
4.780
544,131
-0.01(-0.21%)
Sep 26, 2023
4.860
4.950
4.750
4.790
581,984
-0.10(-2.04%)
Sep 25, 2023
4.770
4.890
4.835
4.890
699,324
+0.12(+2.52%)
Sep 22, 2023
4.830
4.950
4.740
4.770
599,941
-0.04(-0.83%)
Sep 21, 2023
5.010
5.040
4.795
4.810
648,643
-0.25(-4.94%)
Sep 20, 2023
5.100
5.400
5.050
5.060
592,411
+0.02(+0.40%)
Sep 19, 2023
5.120
5.140
5.010
5.040
553,500
-0.10(-1.95%)
Sep 18, 2023
5.220
5.260
5.065
5.140
458,850
-0.09(-1.72%)
Sep 15, 2023
5.460
5.460
5.120
5.230
929,698
-0.22(-4.04%)
Sep 14, 2023
5.600
5.688
5.430
5.450
551,513
-0.07(-1.27%)
Sep 13, 2023
5.390
5.640
5.350
5.520
575,638
+0.12(+2.22%)
Sep 12, 2023
5.470
5.600
5.365
5.400
357,081
-0.11(-2.00%)
Sep 11, 2023
5.620
5.700
5.475
5.510
450,221
-0.12(-2.13%)
Sep 08, 2023
5.880
5.960
5.630
5.630
462,569
-0.23(-3.92%)
Sep 07, 2023
5.790
5.940
5.530
5.860
610,427
-0.03(-0.51%)
Sep 06, 2023
6.050
6.100
5.860
5.890
429,177
-0.18(-2.97%)
Sep 05, 2023
6.000
6.150
5.920
6.070
516,318
+0.05(+0.83%)
Sep 01, 2023
6.330
6.600
5.980
6.020
749,320
-0.29(-4.60%)
Aug 31, 2023
6.570
6.790
6.250
6.310
887,260
-0.23(-3.52%)
Aug 30, 2023
6.640
6.740
6.500
6.540
466,385
-0.01(-0.15%)
Aug 29, 2023
6.750
6.830
6.520
6.550
297,113
-0.20(-2.96%)
Aug 28, 2023
6.730
6.820
6.620
6.750
283,440
+0.07(+1.05%)
Aug 25, 2023
6.390
6.692
6.360
6.680
545,844
+0.30(+4.70%)
Aug 24, 2023
7.020
7.020
6.380
6.380
633,428
-0.56(-8.07%)
Aug 23, 2023
6.660
6.990
6.610
6.940
392,647
+0.30(+4.52%)
Aug 22, 2023
7.040
7.050
6.550
6.640
327,467
-0.21(-3.07%)
Aug 21, 2023
6.800
6.910
6.590
6.850
328,692
+0.09(+1.33%)
Aug 18, 2023
6.230
6.830
6.210
6.760
574,794
+0.37(+5.79%)
Aug 17, 2023
6.540
6.650
6.340
6.390
688,975
-0.13(-1.99%)
Aug 16, 2023
6.560
6.600
6.310
6.520
580,602
-0.09(-1.36%)
Aug 15, 2023
6.880
7.050
6.610
6.610
396,229
-0.28(-4.06%)
Aug 14, 2023
6.610
6.920
6.410
6.890
450,716
+0.20(+2.99%)
Aug 11, 2023
6.510
7.015
6.488
6.690
548,991
+0.08(+1.21%)
Aug 10, 2023
6.500
6.675
6.410
6.610
667,930
+0.16(+2.48%)
Aug 09, 2023
6.610
6.610
6.340
6.450
628,049
-0.13(-1.98%)
Aug 08, 2023
6.400
6.660
6.310
6.580
602,382
+0.07(+1.08%)
Aug 07, 2023
6.530
6.570
6.360
6.510
431,200
+0.02(+0.31%)
Aug 04, 2023
6.380
6.760
6.350
6.490
376,187
+0.10(+1.56%)
Aug 03, 2023
6.350
6.500
6.210
6.390
458,353
-0.06(-0.93%)
Aug 02, 2023
6.550
6.550
6.270
6.450
528,909
-0.23(-3.44%)
Aug 01, 2023
6.720
6.735
6.420
6.680
384,361
-0.04(-0.60%)
Jul 31, 2023
6.710
6.930
6.640
6.720
479,809
+0.00(+0.00%)
Jul 28, 2023
6.780
6.830
6.460
6.720
614,212
+0.16(+2.44%)
Jul 27, 2023
7.290
7.300
6.510
6.560
756,692
-0.61(-8.51%)
Jul 26, 2023
7.190
7.400
6.980
7.170
454,524
-0.06(-0.83%)
Jul 25, 2023
7.100
7.340
7.080
7.230
412,867
+0.14(+1.97%)
Jul 24, 2023
7.220
7.310
7.010
7.090
564,315
-0.17(-2.34%)
Jul 21, 2023
7.400
7.590
6.980
7.260
791,347
-0.14(-1.89%)
Jul 20, 2023
7.790
7.890
7.210
7.400
777,111
-0.53(-6.68%)
Jul 19, 2023
8.170
8.400
7.570
7.930
1,067,051
-0.24(-2.94%)
Jul 18, 2023
8.700
9.050
8.139
8.170
1,324,871
-0.48(-5.55%)
Jul 17, 2023
7.730
8.670
7.700
8.650
914,200
+0.76(+9.63%)
Jul 14, 2023
7.800
7.960
7.540
7.890
1,016,693
+0.05(+0.64%)
Jul 13, 2023
7.500
7.890
7.460
7.840
947,238
+0.41(+5.52%)
Jul 12, 2023
7.500
7.640
7.190
7.430
1,036,465
+0.06(+0.81%)
Jul 11, 2023
6.990
7.390
6.950
7.370
507,160
+0.41(+5.89%)
Jul 10, 2023
6.690
6.990
6.560
6.960
537,524
+0.29(+4.35%)
Jul 07, 2023
6.680
6.980
6.645
6.670
484,960
-0.01(-0.15%)
Jul 06, 2023
6.800
6.800
6.530
6.680
607,519
-0.21(-3.05%)
Jul 05, 2023
6.900
6.955
6.710
6.890
393,567
-0.02(-0.29%)
Jul 03, 2023
6.860
7.100
6.760
6.910
343,283
-0.06(-0.86%)
Jun 30, 2023
7.120
7.290
6.950
6.970
595,281
-0.02(-0.29%)
Jun 29, 2023
7.340
7.490
6.940
6.990
656,406
-0.35(-4.77%)
Jun 28, 2023
6.940
7.350
6.830
7.340
510,471
+0.30(+4.26%)
Jun 27, 2023
6.810
7.090
6.640
7.040
437,250
+0.30(+4.45%)
Jun 26, 2023
6.750
7.050
6.650
6.740
468,751
-0.01(-0.15%)
Jun 23, 2023
6.830
6.845
6.500
6.750
1,735,245
-0.18(-2.60%)
Jun 22, 2023
7.160
7.250
6.860
6.930
922,611
-0.28(-3.88%)
Jun 21, 2023
7.730
7.825
7.200
7.210
942,250
-0.73(-9.19%)
Jun 20, 2023
7.730
8.010
7.600
7.940
670,094
+0.23(+2.98%)
Jun 16, 2023
8.050
8.150
7.370
7.710
1,244,111
-0.20(-2.53%)
Jun 15, 2023
7.410
7.950
7.380
7.910
856,333
+0.35(+4.63%)
Jun 14, 2023
7.760
7.910
7.460
7.560
810,623
-0.20(-2.58%)
Jun 13, 2023
8.050
8.250
7.660
7.760
722,689
-0.19(-2.33%)
Jun 12, 2023
8.000
8.050
7.390
7.945
1,155,979
+0.00(+0.06%)
Jun 09, 2023
8.950
9.098
7.600
7.940
1,354,036
-0.86(-9.77%)
Jun 08, 2023
8.570
8.995
8.330
8.800
842,087
+0.19(+2.21%)
Jun 07, 2023
8.740
9.180
8.600
8.610
1,335,618
+0.06(+0.70%)
Jun 06, 2023
8.100
8.570
7.850
8.550
1,205,894
+0.51(+6.34%)
Jun 05, 2023
7.730
8.455
7.670
8.040
1,168,190
+0.37(+4.82%)
Jun 02, 2023
7.450
7.720
7.170
7.670
929,118
+0.29(+3.93%)
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.