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
Eyenovia Inc
(NQ:
EYEN
)
0.7600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 29, 2020
2.900
2.900
2.780
2.890
38,900
+0.00(+0.00%)
May 28, 2020
2.900
3.000
2.880
2.890
32,107
+0.00(+0.00%)
May 27, 2020
2.980
2.990
2.880
2.890
40,104
-0.10(-3.34%)
May 26, 2020
3.070
3.140
2.750
2.990
95,959
-0.01(-0.33%)
May 22, 2020
3.110
3.140
2.900
3.000
144,900
-0.08(-2.60%)
May 21, 2020
3.250
3.265
3.065
3.080
49,349
-0.13(-4.20%)
May 20, 2020
3.440
3.440
3.120
3.215
27,124
-0.16(-4.60%)
May 19, 2020
3.210
3.440
3.160
3.370
24,155
+0.17(+5.31%)
May 18, 2020
3.260
3.260
3.020
3.200
33,826
+0.12(+3.90%)
May 15, 2020
3.210
3.210
3.020
3.080
33,200
-0.12(-3.75%)
May 14, 2020
3.350
3.420
3.120
3.200
74,520
-0.40(-11.11%)
May 13, 2020
3.790
3.850
3.120
3.600
72,640
-0.21(-5.51%)
May 12, 2020
3.740
3.850
3.560
3.810
16,989
+0.11(+2.97%)
May 11, 2020
3.550
3.850
3.550
3.700
41,201
+0.02(+0.54%)
May 08, 2020
3.610
3.750
3.610
3.680
20,100
+0.01(+0.27%)
May 07, 2020
3.600
3.670
3.530
3.670
5,004
+0.07(+1.94%)
May 06, 2020
3.590
3.600
3.320
3.600
13,859
+0.03(+0.84%)
May 05, 2020
3.410
3.617
3.410
3.570
5,154
+0.21(+6.25%)
May 04, 2020
3.310
3.360
3.310
3.360
19,916
+0.01(+0.30%)
May 01, 2020
3.550
3.580
3.200
3.350
4,900
-0.31(-8.47%)
Apr 30, 2020
3.570
3.680
3.370
3.660
44,021
+0.09(+2.52%)
Apr 29, 2020
3.350
3.570
3.260
3.570
91,811
+0.45(+14.42%)
Apr 28, 2020
3.120
3.400
3.110
3.120
45,566
+0.00(+0.00%)
Apr 27, 2020
3.120
3.250
3.090
3.120
9,748
+0.05(+1.63%)
Apr 24, 2020
3.250
3.250
3.070
3.070
9,200
-0.18(-5.54%)
Apr 23, 2020
2.880
3.250
2.880
3.250
50,828
+0.34(+11.68%)
Apr 22, 2020
2.980
3.142
2.880
2.910
6,575
-0.06(-2.02%)
Apr 21, 2020
3.250
3.250
2.970
2.970
20,919
-0.28(-8.62%)
Apr 20, 2020
2.990
3.278
2.840
3.250
54,712
+0.25(+8.33%)
Apr 17, 2020
2.930
3.300
2.825
3.000
60,800
+0.19(+6.76%)
Apr 16, 2020
2.950
2.990
2.720
2.810
24,024
-0.12(-4.10%)
Apr 15, 2020
2.700
2.950
2.700
2.930
14,521
+0.01(+0.34%)
Apr 14, 2020
2.768
2.970
2.763
2.920
114,719
+0.21(+7.75%)
Apr 13, 2020
2.720
2.820
2.660
2.710
32,866
-0.06(-2.17%)
Apr 09, 2020
2.800
2.847
2.730
2.770
31,800
-0.07(-2.46%)
Apr 08, 2020
2.800
2.895
2.620
2.840
20,324
+0.02(+0.71%)
Apr 07, 2020
2.860
3.030
2.785
2.820
145,235
+0.01(+0.36%)
Apr 06, 2020
2.800
2.900
2.780
2.810
30,411
-0.01(-0.35%)
Apr 03, 2020
2.700
2.830
2.685
2.820
26,800
+0.16(+6.02%)
Apr 02, 2020
2.660
2.770
2.350
2.660
33,551
+0.06(+2.31%)
Apr 01, 2020
2.540
2.680
2.360
2.600
46,384
+0.30(+13.04%)
Mar 31, 2020
2.800
2.800
2.222
2.300
34,739
-0.39(-14.50%)
Mar 30, 2020
2.910
2.930
2.510
2.690
13,269
-0.16(-5.61%)
Mar 27, 2020
2.230
3.000
2.182
2.850
116,300
+0.55(+23.91%)
Mar 26, 2020
2.340
2.500
2.200
2.300
82,103
-0.04(-1.71%)
Mar 25, 2020
2.370
2.430
2.300
2.340
50,946
-0.02(-0.85%)
Mar 24, 2020
2.100
2.440
2.100
2.360
66,033
+0.18(+8.26%)
Mar 23, 2020
2.290
2.290
2.010
2.180
39,388
-0.11(-4.80%)
Mar 20, 2020
2.000
2.350
1.990
2.290
62,800
+0.36(+18.65%)
Mar 19, 2020
1.730
2.000
1.110
1.930
66,000
+0.16(+9.04%)
Mar 18, 2020
2.118
2.236
1.750
1.770
74,889
-0.35(-16.51%)
Mar 17, 2020
2.240
2.400
2.050
2.120
48,014
-0.08(-3.64%)
Mar 16, 2020
2.280
2.625
2.200
2.200
43,673
-0.01(-0.56%)
Mar 13, 2020
2.440
2.940
2.020
2.212
76,700
+0.03(+1.49%)
Mar 12, 2020
2.750
2.960
2.000
2.180
108,342
-0.72(-24.96%)
Mar 11, 2020
3.450
3.450
2.703
2.905
89,230
+0.13(+4.87%)
Mar 10, 2020
3.500
3.640
2.560
2.770
337,565
-0.78(-21.97%)
Mar 09, 2020
3.690
3.690
2.920
3.550
185,665
-0.16(-4.31%)
Mar 06, 2020
4.000
4.020
3.690
3.710
114,500
-0.37(-9.07%)
Mar 05, 2020
4.020
4.140
3.990
4.080
18,593
-0.02(-0.49%)
Mar 04, 2020
4.140
4.180
3.940
4.100
17,553
+0.11(+2.76%)
Mar 03, 2020
3.809
4.000
3.809
3.990
8,700
+0.17(+4.45%)
Mar 02, 2020
3.830
3.950
3.780
3.820
29,844
-0.08(-2.05%)
Feb 28, 2020
3.601
3.900
3.504
3.900
31,200
+0.13(+3.45%)
Feb 27, 2020
3.850
3.960
3.500
3.770
47,932
-0.16(-4.07%)
Feb 26, 2020
4.130
4.140
3.860
3.930
40,756
-0.24(-5.76%)
Feb 25, 2020
4.373
4.433
4.060
4.170
29,016
-0.08(-1.88%)
Feb 24, 2020
4.290
4.330
4.220
4.250
14,165
-0.09(-2.07%)
Feb 21, 2020
4.450
4.550
4.320
4.340
48,600
-0.10(-2.26%)
Feb 20, 2020
4.450
4.450
4.380
4.440
21,037
+0.02(+0.45%)
Feb 19, 2020
4.310
4.450
4.290
4.420
22,943
+0.15(+3.51%)
Feb 18, 2020
4.320
4.450
4.250
4.270
59,567
-0.05(-1.16%)
Feb 14, 2020
4.380
4.450
4.220
4.320
27,200
-0.12(-2.70%)
Feb 13, 2020
4.330
4.440
4.270
4.440
32,690
+0.03(+0.68%)
Feb 12, 2020
4.390
4.450
4.390
4.410
25,592
-0.04(-0.90%)
Feb 11, 2020
4.420
4.450
4.340
4.450
6,662
+0.03(+0.68%)
Feb 10, 2020
4.360
4.460
4.360
4.420
4,360
+0.07(+1.61%)
Feb 07, 2020
4.400
4.480
4.300
4.350
16,000
-0.15(-3.33%)
Feb 06, 2020
4.350
4.500
4.350
4.500
13,195
+0.17(+3.93%)
Feb 05, 2020
4.290
4.360
4.280
4.330
11,388
-0.04(-0.89%)
Feb 04, 2020
4.330
4.468
4.270
4.369
26,737
-0.13(-2.92%)
Feb 03, 2020
4.420
4.680
4.420
4.500
51,751
-0.18(-3.85%)
Jan 31, 2020
4.680
4.830
4.550
4.680
151,200
+0.04(+0.86%)
Jan 30, 2020
4.530
4.640
4.470
4.640
22,004
+0.19(+4.27%)
Jan 29, 2020
4.390
4.680
4.110
4.450
45,998
+0.05(+1.14%)
Jan 28, 2020
4.280
4.400
4.130
4.400
16,148
+0.25(+6.02%)
Jan 27, 2020
4.070
4.320
4.070
4.150
15,767
-0.06(-1.43%)
Jan 24, 2020
4.600
4.624
4.160
4.210
73,600
-0.33(-7.27%)
Jan 23, 2020
4.530
4.600
4.500
4.540
14,400
-0.04(-0.87%)
Jan 22, 2020
4.600
4.710
4.500
4.580
65,975
-0.03(-0.65%)
Jan 21, 2020
4.760
4.760
4.500
4.610
44,523
-0.12(-2.54%)
Jan 17, 2020
4.870
4.870
4.600
4.730
25,200
-0.19(-3.86%)
Jan 16, 2020
4.600
4.928
4.500
4.920
63,197
+0.17(+3.58%)
Jan 15, 2020
4.740
4.990
4.740
4.750
55,879
+0.01(+0.21%)
Jan 14, 2020
4.490
4.937
4.420
4.740
153,013
+0.24(+5.33%)
Jan 13, 2020
4.350
4.500
4.350
4.500
54,669
+0.17(+3.93%)
Jan 10, 2020
4.250
4.460
4.220
4.330
25,100
+0.06(+1.41%)
Jan 09, 2020
4.230
4.400
4.106
4.270
22,125
+0.04(+0.95%)
Jan 08, 2020
4.150
4.400
4.000
4.230
49,255
+0.12(+2.92%)
Jan 07, 2020
3.900
4.240
3.900
4.110
33,612
+0.15(+3.79%)
Jan 06, 2020
4.060
4.109
3.920
3.960
38,655
-0.18(-4.35%)
Jan 03, 2020
4.290
4.500
3.910
4.140
79,900
-0.18(-4.17%)
Jan 02, 2020
4.500
4.569
4.300
4.320
96,456
-0.16(-3.57%)
Dec 31, 2019
3.960
4.736
3.880
4.480
293,200
+0.51(+12.85%)
Dec 30, 2019
3.830
3.970
3.620
3.970
71,271
+0.15(+3.93%)
Dec 27, 2019
3.850
3.990
3.820
3.820
77,000
-0.12(-3.05%)
Dec 26, 2019
3.790
3.990
3.740
3.940
175,783
+0.25(+6.78%)
Dec 24, 2019
3.720
3.920
3.400
3.690
79,600
-0.06(-1.60%)
Dec 23, 2019
3.870
3.950
3.710
3.750
80,678
-0.11(-2.85%)
Dec 20, 2019
3.660
4.005
3.660
3.860
127,500
+0.14(+3.76%)
Dec 19, 2019
3.310
4.000
3.310
3.720
279,167
+0.41(+12.39%)
Dec 18, 2019
3.300
3.410
3.220
3.310
180,540
+0.00(+0.00%)
Dec 17, 2019
3.250
3.523
3.240
3.310
90,377
+0.07(+2.16%)
Dec 16, 2019
3.280
3.378
3.200
3.240
93,597
-0.06(-1.82%)
Dec 13, 2019
3.330
3.370
3.126
3.300
61,600
-0.04(-1.20%)
Dec 12, 2019
3.350
3.413
3.276
3.340
84,507
-0.08(-2.34%)
Dec 11, 2019
3.430
3.560
3.350
3.420
42,505
-0.02(-0.58%)
Dec 10, 2019
3.520
3.730
3.440
3.440
59,744
-0.11(-3.10%)
Dec 09, 2019
3.520
3.600
3.340
3.550
34,255
+0.00(+0.00%)
Dec 06, 2019
3.720
3.720
3.510
3.550
30,500
-0.16(-4.31%)
Dec 05, 2019
3.540
3.850
3.506
3.710
40,168
+0.17(+4.80%)
Dec 04, 2019
3.540
3.680
3.401
3.540
33,607
-0.05(-1.39%)
Dec 03, 2019
3.910
3.910
3.100
3.590
303,216
-0.44(-10.92%)
Dec 02, 2019
4.350
4.390
3.800
4.030
137,208
-0.26(-6.06%)
Nov 29, 2019
4.170
4.314
4.097
4.290
43,700
+0.19(+4.63%)
Nov 27, 2019
3.600
4.390
3.580
4.100
187,500
+0.52(+14.53%)
Nov 26, 2019
3.850
3.880
3.429
3.580
95,090
-0.25(-6.53%)
Nov 25, 2019
3.700
3.840
3.630
3.830
78,780
+0.20(+5.51%)
Nov 22, 2019
3.400
3.730
3.380
3.630
113,000
+0.25(+7.40%)
Nov 21, 2019
3.220
3.450
3.220
3.380
85,623
+0.16(+4.97%)
Nov 20, 2019
3.000
3.880
3.000
3.220
380,016
+0.22(+7.33%)
Nov 19, 2019
2.790
3.230
2.714
3.000
118,211
+0.25(+9.09%)
Nov 18, 2019
2.800
2.900
2.717
2.750
49,721
-0.08(-2.83%)
Nov 15, 2019
2.770
2.910
2.670
2.830
85,600
+0.03(+1.07%)
Nov 14, 2019
2.790
2.940
2.700
2.800
66,642
-0.01(-0.35%)
Nov 13, 2019
2.830
2.875
2.600
2.810
126,321
+0.14(+5.24%)
Nov 12, 2019
2.959
2.965
2.670
2.670
263,930
-0.21(-7.29%)
Nov 11, 2019
2.900
2.960
2.830
2.880
21,825
+0.02(+0.70%)
Nov 08, 2019
3.020
3.040
2.800
2.860
56,000
-0.17(-5.61%)
Nov 07, 2019
3.010
3.040
2.850
3.030
28,194
+0.02(+0.66%)
Nov 06, 2019
2.800
3.100
2.700
3.010
107,913
+0.20(+7.12%)
Nov 05, 2019
2.900
2.960
2.810
2.810
12,358
-0.07(-2.43%)
Nov 04, 2019
2.930
2.930
2.800
2.880
23,310
-0.07(-2.37%)
Nov 01, 2019
2.850
3.000
2.720
2.950
34,400
+0.16(+5.73%)
Oct 31, 2019
2.910
2.910
2.670
2.790
175,520
-0.01(-0.32%)
Oct 30, 2019
3.030
3.057
2.770
2.799
142,135
-0.22(-7.32%)
Oct 29, 2019
3.170
3.200
2.950
3.020
37,111
-0.18(-5.63%)
Oct 28, 2019
3.260
3.329
3.150
3.200
41,963
-0.08(-2.44%)
Oct 25, 2019
2.900
3.340
2.900
3.280
48,600
+0.36(+12.33%)
Oct 24, 2019
2.880
2.993
2.780
2.920
18,402
+0.04(+1.39%)
Oct 23, 2019
2.800
2.916
2.650
2.880
98,586
+0.07(+2.49%)
Oct 22, 2019
3.000
3.074
2.740
2.810
114,428
-0.16(-5.39%)
Oct 21, 2019
3.000
3.070
2.850
2.970
99,752
-0.06(-1.98%)
Oct 18, 2019
3.040
3.080
2.960
3.030
86,200
-0.14(-4.42%)
Oct 17, 2019
3.060
3.270
2.860
3.170
140,468
+0.10(+3.26%)
Oct 16, 2019
3.190
3.303
3.050
3.070
188,016
-0.16(-4.95%)
Oct 15, 2019
3.320
3.415
3.150
3.230
59,676
-0.06(-1.82%)
Oct 14, 2019
3.270
3.410
3.250
3.290
38,194
-0.03(-0.90%)
Oct 11, 2019
3.470
3.600
3.250
3.320
78,900
-0.14(-4.05%)
Oct 10, 2019
3.570
3.690
3.380
3.460
50,447
-0.11(-3.08%)
Oct 09, 2019
3.630
3.750
3.520
3.570
24,670
-0.09(-2.46%)
Oct 08, 2019
3.660
3.790
3.460
3.660
39,312
+0.01(+0.27%)
Oct 07, 2019
3.630
3.910
3.500
3.650
15,200
-0.02(-0.54%)
Oct 04, 2019
3.280
3.840
3.230
3.670
100,300
+0.37(+11.21%)
Oct 03, 2019
3.260
3.490
3.230
3.300
211,901
-0.05(-1.49%)
Oct 02, 2019
3.430
3.450
3.260
3.350
70,949
-0.11(-3.18%)
Oct 01, 2019
3.810
4.110
3.250
3.460
172,949
-0.24(-6.49%)
Sep 30, 2019
3.910
4.000
3.573
3.700
60,316
-0.30(-7.50%)
Sep 27, 2019
4.420
4.420
3.930
4.000
107,800
-0.37(-8.47%)
Sep 26, 2019
4.550
4.627
4.300
4.370
78,579
-0.18(-3.96%)
Sep 25, 2019
4.370
4.720
4.300
4.550
103,087
+0.16(+3.64%)
Sep 24, 2019
4.430
4.570
4.170
4.390
117,763
-0.08(-1.79%)
Sep 23, 2019
4.410
4.539
4.240
4.470
57,571
+0.04(+0.90%)
Sep 20, 2019
4.770
4.990
4.270
4.430
149,000
-0.40(-8.28%)
Sep 19, 2019
4.940
5.059
4.550
4.830
167,924
-0.08(-1.63%)
Sep 18, 2019
4.380
5.020
4.380
4.910
158,865
+0.43(+9.60%)
Sep 17, 2019
4.170
4.500
4.170
4.480
108,788
+0.23(+5.41%)
Sep 16, 2019
4.100
4.340
4.100
4.250
12,945
+0.07(+1.67%)
Sep 13, 2019
4.150
4.250
4.020
4.180
32,000
-0.07(-1.65%)
Sep 12, 2019
4.180
4.270
3.970
4.250
81,726
+0.08(+1.92%)
Sep 11, 2019
4.170
4.460
3.950
4.170
57,418
+0.00(+0.01%)
Sep 10, 2019
4.200
4.250
3.701
4.169
128,625
-0.00(-0.01%)
Sep 09, 2019
3.440
4.230
3.410
4.170
311,435
+0.76(+22.29%)
Sep 06, 2019
3.280
3.410
3.280
3.410
9,400
+0.16(+4.92%)
Sep 05, 2019
3.360
3.450
3.240
3.250
25,117
+0.04(+1.25%)
Sep 04, 2019
3.240
3.240
3.200
3.210
20,058
-0.01(-0.31%)
Sep 03, 2019
3.220
3.230
3.200
3.220
4,694
+0.01(+0.31%)
Aug 30, 2019
3.200
3.300
3.200
3.210
13,000
-0.01(-0.31%)
Aug 29, 2019
3.280
3.290
3.200
3.220
30,637
+0.02(+0.63%)
Aug 28, 2019
3.350
3.350
3.200
3.200
12,422
-0.08(-2.44%)
Aug 27, 2019
3.160
3.350
3.160
3.280
27,652
+0.15(+4.79%)
Aug 26, 2019
3.190
3.300
3.070
3.130
49,178
-0.02(-0.63%)
Aug 23, 2019
3.170
3.229
3.050
3.150
16,800
-0.05(-1.56%)
Aug 22, 2019
3.200
3.210
3.140
3.200
9,991
-0.02(-0.62%)
Aug 21, 2019
3.300
3.300
3.170
3.220
15,126
-0.03(-0.92%)
Aug 20, 2019
3.360
3.360
3.140
3.250
33,592
-0.12(-3.56%)
Aug 19, 2019
3.100
3.370
3.030
3.370
16,433
+0.26(+8.36%)
Aug 16, 2019
3.280
3.280
3.090
3.110
52,900
-0.21(-6.33%)
Aug 15, 2019
3.320
3.450
3.100
3.320
72,889
-0.02(-0.60%)
Aug 14, 2019
3.290
3.520
3.280
3.340
73,305
+0.00(+0.00%)
Aug 13, 2019
3.530
3.530
3.165
3.340
63,740
+0.03(+0.91%)
Aug 12, 2019
3.350
3.500
3.221
3.310
142,979
-0.03(-0.90%)
Aug 09, 2019
3.250
3.340
3.157
3.340
31,500
+0.09(+2.77%)
Aug 08, 2019
3.320
3.350
3.200
3.250
58,743
+0.00(+0.00%)
Aug 07, 2019
3.190
3.340
3.150
3.250
32,543
+0.03(+0.93%)
Aug 06, 2019
3.222
3.240
3.140
3.220
22,099
+0.02(+0.63%)
Aug 05, 2019
3.210
3.295
3.130
3.200
62,412
-0.08(-2.44%)
Aug 02, 2019
3.120
3.280
3.100
3.280
15,800
+0.07(+2.18%)
Aug 01, 2019
3.240
3.260
3.140
3.210
48,406
+0.02(+0.63%)
Jul 31, 2019
3.300
3.422
3.110
3.190
232,246
-0.13(-3.92%)
Jul 30, 2019
3.300
3.450
3.080
3.320
165,768
+0.03(+0.91%)
Jul 29, 2019
3.160
3.397
3.150
3.290
88,353
+0.16(+5.11%)
Jul 26, 2019
3.000
3.190
3.000
3.130
140,000
+0.03(+0.97%)
Jul 25, 2019
3.200
3.200
3.020
3.100
81,111
-0.12(-3.73%)
Jul 24, 2019
3.250
3.310
3.180
3.220
54,723
-0.03(-0.92%)
Jul 23, 2019
3.390
3.390
3.200
3.250
132,176
-0.11(-3.27%)
Jul 22, 2019
3.210
3.399
3.140
3.360
154,121
+0.17(+5.33%)
Jul 19, 2019
3.150
3.270
3.010
3.190
167,300
+0.01(+0.31%)
Jul 18, 2019
3.440
3.490
3.140
3.180
88,426
-0.17(-5.07%)
Jul 17, 2019
3.250
3.550
3.110
3.350
170,457
+0.05(+1.52%)
Jul 16, 2019
3.050
3.450
2.990
3.300
594,293
+0.32(+10.74%)
Jul 15, 2019
2.910
3.080
2.780
2.980
474,338
+0.13(+4.56%)
Jul 12, 2019
2.690
3.080
2.650
2.850
1,019,800
+0.30(+11.76%)
Jul 11, 2019
2.810
2.840
2.550
2.550
1,234,981
-0.54(-17.48%)
Jul 10, 2019
3.550
3.550
2.970
3.090
369,207
-0.51(-14.17%)
Jul 09, 2019
3.920
3.930
3.250
3.600
59,786
-0.10(-2.70%)
Jul 08, 2019
4.150
4.160
3.460
3.700
135,278
-0.37(-9.09%)
Jul 05, 2019
4.210
4.260
3.980
4.070
22,500
-0.21(-4.91%)
Jul 03, 2019
4.180
4.290
4.160
4.280
26,100
+0.00(+0.00%)
Jul 02, 2019
4.230
4.280
4.150
4.280
30,634
-0.02(-0.47%)
Jul 01, 2019
4.250
4.330
4.180
4.300
15,776
+0.00(+0.00%)
Jun 28, 2019
4.200
4.300
4.150
4.300
20,000
+0.15(+3.61%)
Jun 27, 2019
4.020
4.350
4.020
4.150
12,317
+0.07(+1.72%)
Jun 26, 2019
4.220
4.471
4.043
4.080
17,139
-0.24(-5.56%)
Jun 25, 2019
4.270
4.349
4.000
4.320
15,647
+0.00(+0.00%)
Jun 24, 2019
4.440
4.670
4.020
4.320
65,593
-0.05(-1.14%)
Jun 21, 2019
4.650
4.770
4.210
4.370
36,100
-0.21(-4.59%)
Jun 20, 2019
4.670
4.880
4.520
4.580
59,166
-0.10(-2.14%)
Jun 19, 2019
4.710
4.950
4.630
4.680
39,933
-0.09(-1.90%)
Jun 18, 2019
5.010
5.080
4.701
4.771
67,796
-0.15(-3.04%)
Jun 17, 2019
5.060
5.120
4.880
4.920
49,253
-0.08(-1.60%)
Jun 14, 2019
5.345
5.345
4.850
5.000
56,600
+0.12(+2.46%)
Jun 13, 2019
4.810
5.180
4.750
4.880
48,684
+0.12(+2.52%)
Jun 12, 2019
5.030
5.130
4.750
4.760
36,086
-0.14(-2.86%)
Jun 11, 2019
5.000
5.090
4.900
4.900
22,165
-0.23(-4.48%)
Jun 10, 2019
5.100
5.350
5.010
5.130
53,490
+0.02(+0.39%)
Jun 07, 2019
5.180
5.460
4.910
5.110
60,900
-0.05(-0.97%)
Jun 06, 2019
5.130
5.210
4.854
5.160
25,207
+0.04(+0.78%)
Jun 05, 2019
5.000
5.500
4.950
5.120
89,677
+0.07(+1.39%)
Jun 04, 2019
4.990
5.120
4.850
5.050
80,561
+0.05(+1.00%)
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.