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
Annexon Inc
(NQ:
ANNX
)
7.100
+0.080 (+1.14%)
Streaming Delayed Price
Updated: 3:33 PM EDT, Sep 20, 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
4.760
5.095
4.700
4.830
1,574,866
+0.10(+2.11%)
May 30, 2024
4.760
4.910
4.650
4.730
680,721
+0.03(+0.64%)
May 29, 2024
4.870
4.926
4.620
4.700
864,984
-0.26(-5.24%)
May 28, 2024
5.040
5.390
4.860
4.960
2,005,638
+0.00(+0.00%)
May 24, 2024
4.730
4.985
4.640
4.960
751,013
+0.26(+5.53%)
May 23, 2024
4.910
4.970
4.665
4.700
746,352
-0.18(-3.69%)
May 22, 2024
4.780
5.060
4.735
4.880
1,105,387
+0.08(+1.67%)
May 21, 2024
4.690
4.810
4.600
4.800
948,376
+0.12(+2.56%)
May 20, 2024
4.450
4.710
4.300
4.680
1,167,395
+0.35(+8.08%)
May 17, 2024
4.410
4.445
4.200
4.330
1,528,301
-0.03(-0.69%)
May 16, 2024
4.500
4.560
4.290
4.360
1,031,053
-0.14(-3.11%)
May 15, 2024
4.930
5.050
4.420
4.500
2,954,494
-0.32(-6.64%)
May 14, 2024
4.960
5.180
4.760
4.820
2,420,747
-0.05(-1.03%)
May 13, 2024
4.950
5.170
4.795
4.870
1,336,201
+0.12(+2.53%)
May 10, 2024
5.190
5.290
4.670
4.750
1,892,104
-0.35(-6.86%)
May 09, 2024
4.860
5.350
4.820
5.100
1,877,678
+0.23(+4.72%)
May 08, 2024
4.720
4.925
4.600
4.870
1,618,624
+0.14(+2.96%)
May 07, 2024
4.900
4.990
4.700
4.730
2,336,075
-0.08(-1.66%)
May 06, 2024
5.030
5.060
4.800
4.810
1,537,407
-0.07(-1.43%)
May 03, 2024
4.750
5.060
4.690
4.880
2,884,418
+0.22(+4.72%)
May 02, 2024
4.820
4.850
4.580
4.660
877,404
-0.09(-1.89%)
May 01, 2024
4.590
4.850
4.470
4.750
2,904,253
+0.20(+4.40%)
Apr 30, 2024
4.700
4.750
4.445
4.550
2,089,352
-0.15(-3.19%)
Apr 29, 2024
4.760
4.900
4.645
4.700
1,627,592
+0.00(+0.00%)
Apr 26, 2024
4.650
4.790
4.530
4.700
1,430,749
+0.11(+2.40%)
Apr 25, 2024
4.370
4.830
4.260
4.590
1,898,982
+0.14(+3.15%)
Apr 24, 2024
4.830
4.850
4.410
4.450
3,605,172
+0.01(+0.23%)
Apr 23, 2024
4.550
4.690
4.440
4.440
846,234
-0.10(-2.31%)
Apr 22, 2024
4.510
4.665
4.380
4.545
1,157,650
-0.01(-0.33%)
Apr 19, 2024
4.330
4.710
4.280
4.560
1,154,415
+0.12(+2.70%)
Apr 18, 2024
4.600
4.760
4.380
4.440
1,394,584
-0.14(-3.16%)
Apr 17, 2024
5.140
5.210
4.580
4.585
1,977,303
-0.53(-10.36%)
Apr 16, 2024
5.540
5.700
5.110
5.115
1,344,968
-0.62(-10.89%)
Apr 15, 2024
5.990
5.990
5.455
5.740
1,306,964
-0.24(-4.01%)
Apr 12, 2024
5.980
6.070
5.860
5.980
1,301,166
-0.09(-1.48%)
Apr 11, 2024
6.400
6.560
6.000
6.070
808,875
-0.10(-1.62%)
Apr 10, 2024
6.070
6.190
5.910
6.170
1,153,027
-0.06(-0.96%)
Apr 09, 2024
5.920
6.260
5.810
6.230
1,296,800
+0.18(+2.98%)
Apr 08, 2024
6.110
6.215
5.790
6.050
1,380,014
-0.14(-2.26%)
Apr 05, 2024
6.290
6.335
6.030
6.190
1,017,023
-0.19(-2.98%)
Apr 04, 2024
6.530
6.885
6.320
6.380
2,646,640
-0.07(-1.09%)
Apr 03, 2024
6.470
6.720
6.310
6.450
1,421,960
+0.03(+0.47%)
Apr 02, 2024
6.340
6.820
6.340
6.420
1,706,499
-0.21(-3.17%)
Apr 01, 2024
7.100
7.310
6.560
6.630
2,029,568
-0.54(-7.53%)
Mar 28, 2024
8.000
7.140
7.030
7.170
4,063,123
-0.64(-8.19%)
Mar 27, 2024
7.370
8.400
7.160
7.810
5,564,385
+0.93(+13.52%)
Mar 26, 2024
6.850
7.145
6.570
6.880
1,651,892
+0.24(+3.61%)
Mar 25, 2024
6.970
7.190
6.560
6.640
1,697,314
-0.16(-2.35%)
Mar 22, 2024
6.260
7.610
6.110
6.800
5,167,439
+0.71(+11.66%)
Mar 21, 2024
5.930
6.190
5.775
6.090
1,767,014
+0.20(+3.40%)
Mar 20, 2024
6.010
6.100
5.660
5.890
1,631,063
-0.19(-3.13%)
Mar 19, 2024
6.180
6.329
5.780
6.080
1,583,087
-0.21(-3.34%)
Mar 18, 2024
6.940
7.000
6.190
6.290
2,518,482
-0.40(-5.98%)
Mar 15, 2024
5.600
6.954
5.500
6.690
7,883,941
+1.09(+19.46%)
Mar 14, 2024
6.450
6.528
5.440
5.600
3,056,406
-0.17(-2.95%)
Mar 13, 2024
5.270
6.050
5.040
5.770
4,724,008
+1.18(+25.71%)
Mar 12, 2024
4.500
4.650
4.400
4.590
632,356
+0.09(+2.00%)
Mar 11, 2024
4.940
5.070
4.400
4.500
738,090
-0.47(-9.46%)
Mar 08, 2024
4.980
5.520
4.760
4.970
2,263,481
+0.06(+1.22%)
Mar 07, 2024
5.250
5.430
4.720
4.910
1,752,740
-0.33(-6.30%)
Mar 06, 2024
5.390
5.575
5.190
5.240
601,622
-0.11(-2.06%)
Mar 05, 2024
5.870
5.980
5.310
5.350
851,580
-0.52(-8.86%)
Mar 04, 2024
6.400
6.500
5.730
5.870
1,180,975
-0.10(-1.68%)
Mar 01, 2024
6.200
6.450
5.790
5.970
3,761,950
+0.40(+7.18%)
Feb 29, 2024
5.610
5.950
5.400
5.570
1,801,077
+0.08(+1.46%)
Feb 28, 2024
5.400
5.610
5.380
5.490
632,549
+0.00(+0.00%)
Feb 27, 2024
5.600
5.750
5.382
5.490
1,440,705
+0.05(+0.92%)
Feb 26, 2024
5.350
5.730
5.310
5.440
893,208
+0.19(+3.62%)
Feb 23, 2024
5.140
5.290
5.010
5.250
346,762
+0.25(+5.00%)
Feb 22, 2024
5.000
5.230
4.880
5.000
740,200
+0.09(+1.83%)
Feb 21, 2024
5.110
5.207
4.710
4.910
599,219
-0.28(-5.39%)
Feb 20, 2024
5.150
6.000
5.100
5.190
2,110,969
+0.06(+1.17%)
Feb 16, 2024
5.220
5.390
4.860
5.130
1,125,114
-0.08(-1.54%)
Feb 15, 2024
5.290
5.450
5.160
5.210
784,882
-0.03(-0.57%)
Feb 14, 2024
5.110
5.340
5.000
5.240
358,685
+0.23(+4.59%)
Feb 13, 2024
5.090
5.290
4.920
5.010
612,518
-0.42(-7.73%)
Feb 12, 2024
5.480
5.740
5.280
5.430
734,945
-0.01(-0.18%)
Feb 09, 2024
5.350
5.490
5.320
5.440
422,694
+0.09(+1.68%)
Feb 08, 2024
5.670
5.850
5.313
5.350
702,254
-0.24(-4.29%)
Feb 07, 2024
5.520
5.870
5.360
5.590
669,123
+0.12(+2.19%)
Feb 06, 2024
4.580
5.530
4.490
5.470
1,422,930
+0.84(+18.14%)
Feb 05, 2024
3.940
4.700
3.860
4.630
1,168,779
+0.60(+14.89%)
Feb 02, 2024
4.170
4.195
3.960
4.030
1,183,527
-0.21(-4.95%)
Feb 01, 2024
4.170
4.260
3.950
4.240
371,948
+0.08(+2.05%)
Jan 31, 2024
4.410
4.490
4.102
4.155
382,988
-0.06(-1.54%)
Jan 30, 2024
4.620
4.620
4.180
4.220
707,786
-0.43(-9.25%)
Jan 29, 2024
4.500
4.710
4.430
4.650
496,653
+0.15(+3.33%)
Jan 26, 2024
4.610
4.750
4.420
4.500
473,221
-0.10(-2.17%)
Jan 25, 2024
4.540
4.730
4.370
4.600
788,726
+0.16(+3.60%)
Jan 24, 2024
4.830
4.838
4.440
4.440
491,422
-0.25(-5.33%)
Jan 23, 2024
4.540
4.960
4.440
4.690
1,853,545
+0.24(+5.39%)
Jan 22, 2024
4.360
4.460
4.215
4.450
598,397
+0.11(+2.53%)
Jan 19, 2024
4.350
4.515
4.250
4.340
559,697
+0.01(+0.23%)
Jan 18, 2024
4.670
4.740
4.210
4.330
1,267,368
-0.27(-5.87%)
Jan 17, 2024
4.230
4.620
4.230
4.600
469,971
+0.19(+4.31%)
Jan 16, 2024
4.130
4.610
4.070
4.410
5,803,817
+0.21(+5.00%)
Jan 12, 2024
4.350
4.452
4.050
4.200
955,663
-0.10(-2.33%)
Jan 11, 2024
4.370
4.500
4.210
4.300
1,479,165
-0.09(-2.05%)
Jan 10, 2024
4.650
4.760
4.310
4.390
1,292,622
-0.26(-5.59%)
Jan 09, 2024
4.690
4.950
4.590
4.650
913,207
-0.14(-2.92%)
Jan 08, 2024
4.650
4.950
4.450
4.790
840,700
+0.16(+3.46%)
Jan 05, 2024
4.810
4.830
4.450
4.630
411,813
-0.16(-3.34%)
Jan 04, 2024
4.530
4.820
4.409
4.790
319,937
+0.28(+6.21%)
Jan 03, 2024
4.750
4.900
4.320
4.510
904,358
-0.33(-6.82%)
Jan 02, 2024
4.460
4.900
4.430
4.840
853,657
+0.30(+6.61%)
Dec 29, 2023
4.850
5.150
4.480
4.540
1,563,336
-0.03(-0.66%)
Dec 28, 2023
4.550
4.980
4.430
4.570
1,155,404
-0.06(-1.30%)
Dec 27, 2023
4.490
4.690
4.240
4.630
876,111
+0.22(+4.99%)
Dec 26, 2023
4.010
4.440
3.893
4.410
960,769
+0.40(+9.98%)
Dec 22, 2023
3.690
4.300
3.655
4.010
4,689,808
+0.28(+7.51%)
Dec 21, 2023
3.600
4.040
3.270
3.730
13,780,801
+0.85(+29.51%)
Dec 20, 2023
2.810
3.040
2.770
2.880
182,783
+0.05(+1.77%)
Dec 19, 2023
2.820
2.870
2.750
2.830
213,592
+0.06(+2.17%)
Dec 18, 2023
2.800
2.830
2.680
2.770
97,128
-0.02(-0.72%)
Dec 15, 2023
2.730
2.913
2.710
2.790
558,611
+0.10(+3.72%)
Dec 14, 2023
2.660
2.790
2.480
2.690
545,113
+0.06(+2.28%)
Dec 13, 2023
2.430
2.680
2.340
2.630
204,296
+0.26(+10.97%)
Dec 12, 2023
2.330
2.420
2.270
2.370
99,379
+0.02(+0.85%)
Dec 11, 2023
2.630
2.630
2.330
2.350
362,452
-0.30(-11.32%)
Dec 08, 2023
2.600
2.770
2.600
2.650
175,206
-0.05(-1.85%)
Dec 07, 2023
2.590
2.800
2.510
2.700
167,528
+0.15(+5.88%)
Dec 06, 2023
2.490
2.690
2.465
2.550
249,240
+0.06(+2.41%)
Dec 05, 2023
2.430
2.610
2.360
2.490
265,493
+0.12(+5.06%)
Dec 04, 2023
2.500
2.500
2.310
2.370
386,377
+0.03(+1.28%)
Dec 01, 2023
2.460
2.550
2.330
2.340
397,517
-0.15(-6.02%)
Nov 30, 2023
2.650
2.810
2.400
2.490
732,497
-0.11(-4.23%)
Nov 29, 2023
2.580
2.740
2.580
2.600
221,351
+0.03(+1.17%)
Nov 28, 2023
2.677
2.700
2.545
2.570
195,541
-0.09(-3.38%)
Nov 27, 2023
2.700
2.760
2.580
2.660
362,058
-0.06(-2.21%)
Nov 24, 2023
2.530
2.780
2.500
2.720
98,711
+0.21(+8.37%)
Nov 22, 2023
2.550
2.590
2.400
2.510
390,776
-0.02(-0.79%)
Nov 21, 2023
2.570
2.650
2.470
2.530
265,873
-0.05(-1.94%)
Nov 20, 2023
2.550
2.660
2.500
2.580
223,108
-0.02(-0.77%)
Nov 17, 2023
2.580
2.650
2.510
2.600
191,750
+0.04(+1.56%)
Nov 16, 2023
2.530
2.700
2.400
2.560
340,886
+0.04(+1.59%)
Nov 15, 2023
2.410
2.650
2.400
2.520
630,787
+0.04(+1.61%)
Nov 14, 2023
2.390
2.500
2.345
2.480
219,812
+0.22(+9.73%)
Nov 13, 2023
2.130
2.290
2.100
2.260
211,035
+0.13(+6.35%)
Nov 10, 2023
2.140
2.190
2.045
2.125
195,159
+0.06(+2.66%)
Nov 09, 2023
2.140
2.210
2.060
2.070
203,689
-0.10(-4.61%)
Nov 08, 2023
2.360
2.390
2.130
2.170
172,423
-0.14(-5.86%)
Nov 07, 2023
2.170
2.365
2.090
2.305
198,622
+0.10(+4.77%)
Nov 06, 2023
2.580
2.585
2.190
2.200
238,602
-0.39(-15.06%)
Nov 03, 2023
2.450
2.620
2.360
2.590
397,524
+0.24(+10.21%)
Nov 02, 2023
2.450
2.460
2.260
2.350
328,232
-0.05(-2.08%)
Nov 01, 2023
2.270
2.485
2.195
2.400
386,015
+0.13(+5.73%)
Oct 31, 2023
2.340
2.360
2.155
2.270
333,693
-0.01(-0.44%)
Oct 30, 2023
2.250
2.355
2.140
2.280
448,980
+0.20(+9.62%)
Oct 27, 2023
2.100
2.315
2.045
2.080
646,290
+0.01(+0.48%)
Oct 26, 2023
1.930
2.090
1.900
2.070
291,937
+0.10(+5.08%)
Oct 25, 2023
1.790
2.070
1.785
1.970
558,713
+0.15(+8.24%)
Oct 24, 2023
1.740
1.930
1.710
1.820
618,598
+0.14(+8.33%)
Oct 23, 2023
1.690
1.840
1.670
1.680
224,394
-0.09(-5.08%)
Oct 20, 2023
1.750
1.860
1.680
1.770
228,326
+0.03(+1.72%)
Oct 19, 2023
1.700
1.810
1.670
1.740
225,932
+0.02(+1.16%)
Oct 18, 2023
1.730
1.780
1.680
1.720
236,085
-0.05(-2.82%)
Oct 17, 2023
1.820
2.020
1.770
1.770
518,275
-0.07(-3.80%)
Oct 16, 2023
1.680
1.880
1.570
1.840
484,268
+0.21(+12.88%)
Oct 13, 2023
1.660
1.710
1.605
1.630
257,978
-0.03(-1.81%)
Oct 12, 2023
1.860
1.962
1.650
1.660
486,294
-0.21(-11.23%)
Oct 11, 2023
1.950
2.050
1.850
1.870
586,036
-0.08(-4.10%)
Oct 10, 2023
1.990
2.205
1.855
1.950
1,488,659
-0.01(-0.51%)
Oct 09, 2023
1.970
2.010
1.900
1.960
222,286
-0.06(-2.97%)
Oct 06, 2023
2.090
2.205
1.995
2.020
413,883
-0.06(-2.88%)
Oct 05, 2023
1.990
2.100
1.910
2.080
326,722
+0.18(+9.47%)
Oct 04, 2023
2.020
2.100
1.900
1.900
522,683
-0.19(-9.09%)
Oct 03, 2023
2.140
2.180
1.980
2.090
413,515
-0.06(-2.79%)
Oct 02, 2023
2.330
2.330
2.120
2.150
242,593
-0.21(-8.90%)
Sep 29, 2023
2.310
2.385
2.290
2.360
145,460
+0.07(+3.06%)
Sep 28, 2023
2.380
2.380
2.215
2.290
344,440
-0.08(-3.38%)
Sep 27, 2023
2.460
2.485
2.350
2.370
112,235
-0.08(-3.27%)
Sep 26, 2023
2.460
2.615
2.365
2.450
148,337
-0.04(-1.61%)
Sep 25, 2023
2.340
2.500
2.400
2.490
199,213
+0.08(+3.32%)
Sep 22, 2023
2.390
2.435
2.310
2.410
330,870
+0.01(+0.42%)
Sep 21, 2023
2.580
2.610
2.390
2.400
304,290
-0.22(-8.40%)
Sep 20, 2023
2.650
2.680
2.600
2.620
223,421
-0.03(-1.13%)
Sep 19, 2023
2.640
2.785
2.580
2.650
902,193
+0.03(+1.15%)
Sep 18, 2023
2.490
2.640
2.430
2.620
1,234,765
+0.09(+3.56%)
Sep 15, 2023
2.130
2.540
2.130
2.530
1,223,054
+0.40(+18.78%)
Sep 14, 2023
2.180
2.230
2.110
2.130
245,998
-0.01(-0.47%)
Sep 13, 2023
2.210
2.220
2.120
2.140
289,506
-0.12(-5.31%)
Sep 12, 2023
2.310
2.370
2.240
2.260
289,133
-0.10(-4.24%)
Sep 11, 2023
2.390
2.500
2.320
2.360
189,391
-0.01(-0.42%)
Sep 08, 2023
2.370
2.390
2.250
2.370
314,094
-0.01(-0.42%)
Sep 07, 2023
2.490
2.490
2.310
2.380
191,725
-0.10(-4.03%)
Sep 06, 2023
2.740
2.740
2.470
2.480
343,027
-0.20(-7.46%)
Sep 05, 2023
2.890
2.910
2.670
2.680
179,644
-0.23(-7.90%)
Sep 01, 2023
2.760
2.920
2.760
2.910
163,320
+0.16(+5.82%)
Aug 31, 2023
2.850
2.850
2.730
2.750
142,148
-0.05(-1.79%)
Aug 30, 2023
2.990
2.990
2.790
2.800
117,803
-0.14(-4.76%)
Aug 29, 2023
2.950
3.000
2.910
2.940
94,563
-0.04(-1.34%)
Aug 28, 2023
2.850
2.998
2.825
2.980
204,079
+0.19(+6.81%)
Aug 25, 2023
3.010
3.010
2.785
2.790
199,369
-0.17(-5.74%)
Aug 24, 2023
3.060
3.060
2.910
2.960
162,619
-0.06(-1.99%)
Aug 23, 2023
2.980
3.050
2.920
3.020
296,327
+0.07(+2.37%)
Aug 22, 2023
2.870
2.990
2.760
2.950
177,231
+0.10(+3.51%)
Aug 21, 2023
2.950
2.970
2.800
2.850
170,265
-0.08(-2.73%)
Aug 18, 2023
2.940
3.000
2.900
2.930
192,915
-0.04(-1.35%)
Aug 17, 2023
2.770
3.000
2.730
2.970
261,456
+0.20(+7.22%)
Aug 16, 2023
2.870
2.915
2.750
2.770
327,750
-0.11(-3.82%)
Aug 15, 2023
3.020
3.020
2.815
2.880
261,655
-0.15(-4.95%)
Aug 14, 2023
3.280
3.280
3.010
3.030
233,379
-0.28(-8.46%)
Aug 11, 2023
3.340
3.350
3.190
3.310
172,725
-0.04(-1.19%)
Aug 10, 2023
3.380
3.410
3.330
3.350
393,175
+0.00(+0.00%)
Aug 09, 2023
3.390
3.405
3.310
3.350
273,022
+0.01(+0.30%)
Aug 08, 2023
3.380
3.420
3.270
3.340
694,924
-0.11(-3.19%)
Aug 07, 2023
3.400
3.530
3.140
3.450
401,211
+0.07(+2.07%)
Aug 04, 2023
3.530
3.595
3.355
3.380
358,122
-0.13(-3.70%)
Aug 03, 2023
3.470
3.640
3.470
3.510
440,865
+0.04(+1.15%)
Aug 02, 2023
3.510
3.655
3.280
3.470
718,092
-0.07(-1.98%)
Aug 01, 2023
3.450
3.650
3.370
3.540
664,080
+0.09(+2.61%)
Jul 31, 2023
3.320
3.560
3.318
3.450
1,834,667
+0.24(+7.48%)
Jul 28, 2023
3.170
3.270
3.150
3.210
197,536
+0.07(+2.23%)
Jul 27, 2023
3.420
3.420
3.100
3.140
380,808
-0.23(-6.82%)
Jul 26, 2023
3.240
3.500
3.200
3.370
686,266
+0.12(+3.85%)
Jul 25, 2023
3.280
3.340
3.203
3.245
409,785
-0.03(-1.07%)
Jul 24, 2023
3.270
3.370
3.150
3.280
522,419
+0.00(+0.15%)
Jul 21, 2023
3.590
3.650
3.270
3.275
396,125
-0.27(-7.75%)
Jul 20, 2023
3.700
3.780
3.515
3.550
331,071
-0.15(-4.05%)
Jul 19, 2023
3.670
3.790
3.540
3.700
240,159
+0.03(+0.82%)
Jul 18, 2023
3.620
3.900
3.620
3.670
288,558
-0.04(-0.94%)
Jul 17, 2023
3.750
3.890
3.620
3.705
388,843
+0.02(+0.68%)
Jul 14, 2023
3.810
3.810
3.500
3.680
381,698
-0.13(-3.41%)
Jul 13, 2023
3.790
3.910
3.720
3.810
285,230
-0.03(-0.78%)
Jul 12, 2023
3.830
3.980
3.630
3.840
500,451
+0.09(+2.40%)
Jul 11, 2023
3.630
3.790
3.630
3.750
184,790
+0.08(+2.18%)
Jul 10, 2023
3.520
3.728
3.500
3.670
243,839
+0.15(+4.26%)
Jul 07, 2023
3.400
3.615
3.365
3.520
419,842
+0.09(+2.62%)
Jul 06, 2023
3.540
3.540
3.240
3.430
674,777
-0.15(-4.19%)
Jul 05, 2023
3.420
3.660
3.410
3.580
289,351
+0.13(+3.77%)
Jul 03, 2023
3.520
3.620
3.405
3.450
200,181
-0.07(-1.99%)
Jun 30, 2023
3.360
3.670
3.220
3.520
461,233
+0.11(+3.23%)
Jun 29, 2023
3.410
3.510
3.250
3.410
870,011
-0.02(-0.58%)
Jun 28, 2023
3.350
3.510
3.320
3.430
289,068
+0.06(+1.78%)
Jun 27, 2023
3.270
3.480
3.110
3.370
400,529
+0.02(+0.75%)
Jun 26, 2023
3.480
3.480
3.077
3.345
681,200
-0.13(-3.88%)
Jun 23, 2023
3.660
3.660
3.310
3.480
5,943,217
-0.14(-3.87%)
Jun 22, 2023
3.560
3.760
3.430
3.620
685,859
+0.04(+1.12%)
Jun 21, 2023
3.380
3.775
3.360
3.580
802,134
+0.17(+4.99%)
Jun 20, 2023
2.990
3.460
2.990
3.410
741,332
+0.41(+13.67%)
Jun 16, 2023
2.870
3.070
2.790
3.000
835,712
+0.19(+6.76%)
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.