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
Azurrx Biopharma Inc
(NQ:
AZRX
)
N/A
UNCHANGED
Last Price
Updated:
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
0.8600
0.8600
0.7700
0.8030
276,400
-0.02(-2.07%)
May 28, 2020
0.8200
0.8500
0.8010
0.8200
130,316
+0.00(+0.10%)
May 27, 2020
0.8577
0.8577
0.7814
0.8192
204,143
-0.03(-3.05%)
May 26, 2020
0.9000
0.9300
0.8300
0.8450
222,698
-0.06(-6.11%)
May 22, 2020
0.9200
0.9498
0.8500
0.9000
253,000
-0.01(-1.10%)
May 21, 2020
0.8900
0.9400
0.8900
0.9100
129,164
+0.00(+0.00%)
May 20, 2020
0.9500
1.070
0.8901
0.9100
455,125
-0.01(-1.10%)
May 19, 2020
0.9060
0.9399
0.8802
0.9201
139,315
+0.00(+0.01%)
May 18, 2020
0.8600
0.9500
0.8200
0.9200
388,035
+0.10(+12.33%)
May 15, 2020
0.7800
0.9000
0.7623
0.8190
160,500
+0.01(+0.86%)
May 14, 2020
0.8719
0.8830
0.7601
0.8120
264,213
-0.08(-8.76%)
May 13, 2020
0.9200
0.9400
0.8200
0.8900
355,956
-0.02(-2.20%)
May 12, 2020
0.8100
0.9800
0.8100
0.9100
832,897
+0.10(+12.35%)
May 11, 2020
0.7300
0.8200
0.7300
0.8100
321,273
+0.08(+10.66%)
May 08, 2020
0.7990
0.7990
0.7320
0.7320
255,600
-0.03(-3.68%)
May 07, 2020
0.7800
0.8400
0.7300
0.7600
315,169
+0.02(+2.70%)
May 06, 2020
0.7100
0.8100
0.7000
0.7400
540,006
+0.06(+8.81%)
May 05, 2020
0.6770
0.7200
0.6329
0.6801
399,747
+0.02(+3.37%)
May 04, 2020
0.6100
0.6600
0.6100
0.6579
191,911
+0.05(+8.30%)
May 01, 2020
0.6290
0.6500
0.6000
0.6075
375,300
-0.02(-3.57%)
Apr 30, 2020
0.6400
0.6600
0.6100
0.6300
476,848
+0.02(+2.97%)
Apr 29, 2020
0.6799
0.6800
0.6000
0.6118
804,568
+0.02(+4.22%)
Apr 28, 2020
0.6195
0.6200
0.5810
0.5870
168,911
-0.00(-0.51%)
Apr 27, 2020
0.5900
0.6100
0.5800
0.5900
247,787
+0.01(+1.72%)
Apr 24, 2020
0.6000
0.6200
0.5760
0.5800
327,500
-0.01(-1.04%)
Apr 23, 2020
0.6000
0.6199
0.5810
0.5861
213,435
+0.01(+1.07%)
Apr 22, 2020
0.6500
0.6793
0.5709
0.5799
407,675
-0.02(-2.54%)
Apr 21, 2020
0.6589
0.6797
0.5800
0.5950
317,973
-0.06(-9.16%)
Apr 20, 2020
0.6750
0.7680
0.6109
0.6550
198,382
-0.01(-0.76%)
Apr 17, 2020
0.6300
0.7000
0.6110
0.6600
240,500
-0.02(-2.94%)
Apr 16, 2020
0.6000
0.8500
0.5600
0.6800
1,430,711
+0.10(+17.24%)
Apr 15, 2020
0.6200
0.6500
0.5700
0.5800
370,210
-0.04(-6.45%)
Apr 14, 2020
0.6800
0.6950
0.6111
0.6200
264,546
-0.03(-3.94%)
Apr 13, 2020
0.6300
0.6799
0.6100
0.6454
394,660
+0.04(+5.80%)
Apr 09, 2020
0.5900
0.6500
0.5799
0.6100
419,800
+0.05(+8.93%)
Apr 08, 2020
0.5620
0.5699
0.5525
0.5600
91,548
-0.01(-1.74%)
Apr 07, 2020
0.5900
0.6299
0.5611
0.5699
104,778
-0.01(-1.78%)
Apr 06, 2020
0.5600
0.5900
0.5595
0.5802
124,738
+0.03(+5.88%)
Apr 03, 2020
0.5250
0.5900
0.5210
0.5480
63,400
+0.01(+1.58%)
Apr 02, 2020
0.5400
0.5852
0.5102
0.5395
172,840
-0.03(-5.18%)
Apr 01, 2020
0.5800
0.7500
0.5400
0.5690
857,171
-0.01(-1.90%)
Mar 31, 2020
0.5963
0.6400
0.5795
0.5800
90,402
+0.01(+1.58%)
Mar 30, 2020
0.5700
0.6100
0.5600
0.5710
61,897
+0.00(+0.62%)
Mar 27, 2020
0.5510
0.6200
0.5510
0.5675
99,600
+0.01(+1.34%)
Mar 26, 2020
0.5800
0.6000
0.5500
0.5600
170,830
-0.01(-1.75%)
Mar 25, 2020
0.6100
0.6200
0.5300
0.5700
295,763
-0.02(-3.39%)
Mar 24, 2020
0.5800
0.6400
0.5500
0.5900
328,851
-0.01(-1.67%)
Mar 23, 2020
0.6200
0.6400
0.5200
0.6000
82,619
-0.03(-5.21%)
Mar 20, 2020
0.6300
0.6499
0.6001
0.6330
169,100
+0.03(+5.50%)
Mar 19, 2020
0.6207
0.6600
0.5985
0.6000
145,321
+0.03(+5.26%)
Mar 18, 2020
0.5800
0.5900
0.5200
0.5700
139,701
+0.00(+0.00%)
Mar 17, 2020
0.5200
0.5800
0.5000
0.5700
210,234
+0.07(+14.00%)
Mar 16, 2020
0.4900
0.5500
0.4600
0.5000
243,999
-0.05(-9.09%)
Mar 13, 2020
0.5900
0.5900
0.5000
0.5500
170,600
+0.04(+7.42%)
Mar 12, 2020
0.4500
0.6000
0.3709
0.5120
359,342
-0.11(-17.42%)
Mar 11, 2020
0.6900
0.7000
0.6000
0.6200
183,321
-0.07(-10.16%)
Mar 10, 2020
0.7300
0.7300
0.6700
0.6901
98,645
-0.02(-2.79%)
Mar 09, 2020
0.7500
0.7500
0.6300
0.7099
186,001
-0.07(-9.00%)
Mar 06, 2020
0.8100
0.8100
0.7655
0.7801
132,400
-0.03(-3.69%)
Mar 05, 2020
0.8580
0.8580
0.7750
0.8100
129,752
-0.05(-5.81%)
Mar 04, 2020
0.8200
0.8900
0.8200
0.8600
273,986
+0.05(+6.16%)
Mar 03, 2020
0.8000
0.8465
0.7911
0.8101
94,745
+0.03(+3.71%)
Mar 02, 2020
0.8268
0.8500
0.7700
0.7811
124,354
-0.04(-5.08%)
Feb 28, 2020
0.7500
0.8500
0.7500
0.8229
161,600
+0.07(+9.72%)
Feb 27, 2020
0.8100
0.8500
0.7100
0.7500
349,325
-0.06(-7.98%)
Feb 26, 2020
0.8400
0.8600
0.8036
0.8150
150,713
-0.03(-3.01%)
Feb 25, 2020
0.8400
0.8683
0.8200
0.8403
135,791
+0.02(+2.18%)
Feb 24, 2020
0.9100
0.9100
0.7910
0.8224
390,860
-0.09(-9.49%)
Feb 21, 2020
0.9679
0.9679
0.9000
0.9086
184,800
-0.03(-3.34%)
Feb 20, 2020
1.000
1.000
0.9100
0.9400
211,882
-0.03(-2.99%)
Feb 19, 2020
1.000
1.010
0.9500
0.9690
133,003
-0.00(-0.10%)
Feb 18, 2020
0.9700
0.9800
0.9300
0.9700
264,575
+0.04(+4.86%)
Feb 14, 2020
0.9400
0.9634
0.9000
0.9250
201,500
+0.01(+1.55%)
Feb 13, 2020
0.9500
0.9600
0.9000
0.9109
215,826
-0.02(-2.45%)
Feb 12, 2020
0.9222
0.9700
0.9100
0.9338
175,553
-0.01(-0.85%)
Feb 11, 2020
0.9200
0.9700
0.9000
0.9418
164,716
-0.00(-0.32%)
Feb 10, 2020
0.9717
0.9800
0.8830
0.9448
405,939
-0.05(-4.57%)
Feb 07, 2020
1.000
1.020
0.9600
0.9900
155,800
-0.01(-1.00%)
Feb 06, 2020
1.000
1.040
0.9900
1.000
202,285
-0.01(-0.99%)
Feb 05, 2020
1.060
1.060
1.010
1.010
108,208
-0.05(-4.72%)
Feb 04, 2020
1.060
1.110
1.040
1.060
334,026
+0.02(+1.92%)
Feb 03, 2020
0.9900
1.080
0.9700
1.040
479,869
+0.09(+9.99%)
Jan 31, 2020
0.9358
0.9688
0.9200
0.9455
217,400
+0.04(+4.04%)
Jan 30, 2020
1.000
1.010
0.8400
0.9088
852,602
-0.11(-10.90%)
Jan 29, 2020
1.030
1.060
1.000
1.020
215,520
-0.01(-0.97%)
Jan 28, 2020
0.9800
1.060
0.9800
1.030
151,439
+0.01(+0.98%)
Jan 27, 2020
1.030
1.040
0.9600
1.020
549,134
-0.03(-2.86%)
Jan 24, 2020
1.130
1.130
1.050
1.050
374,100
-0.03(-2.78%)
Jan 23, 2020
1.100
1.120
1.050
1.080
426,854
-0.03(-2.70%)
Jan 22, 2020
1.100
1.220
1.080
1.110
1,098,979
+0.01(+0.91%)
Jan 21, 2020
1.100
1.160
1.070
1.100
689,735
-0.06(-5.17%)
Jan 17, 2020
1.180
1.250
1.118
1.160
748,300
+0.01(+0.87%)
Jan 16, 2020
1.180
1.210
1.100
1.150
748,032
-0.07(-5.74%)
Jan 15, 2020
1.300
1.320
1.120
1.220
1,500,166
-0.13(-9.63%)
Jan 14, 2020
1.500
1.510
1.200
1.350
1,669,603
-0.34(-20.12%)
Jan 13, 2020
1.720
1.720
1.470
1.690
2,310,931
-0.03(-1.74%)
Jan 10, 2020
1.700
1.938
1.500
1.720
5,895,900
+0.30(+21.13%)
Jan 09, 2020
1.250
1.450
1.210
1.420
795,710
+0.22(+18.33%)
Jan 08, 2020
1.320
1.430
1.170
1.200
497,594
-0.12(-9.09%)
Jan 07, 2020
1.050
1.550
1.020
1.320
1,688,765
+0.27(+25.71%)
Jan 06, 2020
1.020
1.050
0.9800
1.050
338,035
+0.05(+5.00%)
Jan 03, 2020
1.010
1.030
1.000
1.000
175,600
-0.03(-2.91%)
Jan 02, 2020
1.050
1.090
0.9900
1.030
238,354
-0.01(-0.96%)
Dec 31, 2019
1.060
1.068
1.000
1.040
391,300
-0.01(-0.95%)
Dec 30, 2019
1.110
1.110
1.030
1.050
274,667
-0.06(-5.41%)
Dec 27, 2019
1.080
1.120
1.020
1.110
204,400
+0.05(+4.72%)
Dec 26, 2019
1.020
1.060
1.000
1.060
190,048
+0.04(+3.92%)
Dec 24, 2019
1.000
1.090
0.9901
1.020
241,700
+0.01(+0.99%)
Dec 23, 2019
1.100
1.100
0.9100
1.010
612,620
-0.12(-10.62%)
Dec 20, 2019
1.000
1.130
0.9500
1.130
428,900
+0.13(+13.57%)
Dec 19, 2019
1.020
1.050
0.9840
0.9950
439,131
+0.05(+4.74%)
Dec 18, 2019
0.9100
1.000
0.9000
0.9500
518,734
+0.05(+5.56%)
Dec 17, 2019
0.8500
0.9900
0.8400
0.9000
1,065,193
+0.07(+8.43%)
Dec 16, 2019
0.8100
0.8400
0.7957
0.8300
444,395
+0.06(+7.49%)
Dec 13, 2019
0.8000
0.8459
0.7600
0.7722
347,200
-0.02(-2.08%)
Dec 12, 2019
0.7800
0.8100
0.7401
0.7886
246,396
+0.05(+6.57%)
Dec 11, 2019
0.7400
0.8000
0.7400
0.7400
98,362
-0.03(-3.90%)
Dec 10, 2019
0.8100
0.8100
0.7400
0.7700
133,575
-0.04(-4.94%)
Dec 09, 2019
0.7900
0.8200
0.7700
0.8100
161,483
+0.05(+5.95%)
Dec 06, 2019
0.7500
0.7900
0.7500
0.7645
76,100
+0.01(+1.93%)
Dec 05, 2019
0.7500
0.7700
0.7500
0.7500
71,688
-0.00(-0.42%)
Dec 04, 2019
0.7700
0.7700
0.7400
0.7532
133,649
+0.01(+1.78%)
Dec 03, 2019
0.7400
0.7600
0.7000
0.7400
141,871
+0.02(+3.27%)
Dec 02, 2019
0.6773
0.7690
0.6695
0.7166
320,276
+0.06(+8.58%)
Nov 29, 2019
0.7000
0.7000
0.6501
0.6600
78,700
-0.02(-3.04%)
Nov 27, 2019
0.6600
0.6997
0.6400
0.6807
218,500
+0.03(+5.29%)
Nov 26, 2019
0.7140
0.7155
0.6120
0.6465
291,018
-0.03(-5.07%)
Nov 25, 2019
0.7500
0.7900
0.6800
0.6810
285,801
-0.03(-4.39%)
Nov 22, 2019
0.7351
0.7351
0.6905
0.7123
132,000
+0.00(+0.32%)
Nov 21, 2019
0.7700
0.7900
0.7100
0.7100
183,403
-0.01(-1.39%)
Nov 20, 2019
0.8200
0.8200
0.7100
0.7200
265,435
-0.07(-8.86%)
Nov 19, 2019
0.8100
0.8600
0.7900
0.7900
265,364
-0.01(-1.25%)
Nov 18, 2019
0.8300
0.8900
0.7800
0.8000
386,273
+0.01(+1.16%)
Nov 15, 2019
0.7940
0.8444
0.7400
0.7908
395,500
+0.02(+2.09%)
Nov 14, 2019
0.6300
0.8300
0.6300
0.7746
708,459
+0.16(+26.98%)
Nov 13, 2019
0.6500
0.6500
0.6000
0.6100
266,550
-0.04(-6.15%)
Nov 12, 2019
0.6600
0.6600
0.6200
0.6500
180,371
-0.01(-2.09%)
Nov 11, 2019
0.6500
0.6699
0.6400
0.6639
114,287
+0.01(+2.14%)
Nov 08, 2019
0.6600
0.6899
0.6500
0.6500
146,500
-0.04(-5.80%)
Nov 07, 2019
0.7500
0.8000
0.6400
0.6900
425,501
-0.05(-7.01%)
Nov 06, 2019
0.8000
0.8300
0.7283
0.7420
154,437
-0.05(-6.08%)
Nov 05, 2019
0.8066
0.8500
0.7601
0.7900
215,242
+0.01(+1.26%)
Nov 04, 2019
0.7188
0.8190
0.7188
0.7802
294,387
+0.07(+9.58%)
Nov 01, 2019
0.6800
0.7500
0.6600
0.7120
277,500
+0.05(+7.88%)
Oct 31, 2019
0.6600
0.6900
0.6500
0.6600
203,241
+0.01(+1.06%)
Oct 30, 2019
0.6600
0.7000
0.6452
0.6531
70,579
+0.00(+0.03%)
Oct 29, 2019
0.6700
0.6800
0.6500
0.6529
214,651
-0.03(-3.99%)
Oct 28, 2019
0.6800
0.7100
0.6500
0.6800
112,035
-0.00(-0.28%)
Oct 25, 2019
0.6900
0.7159
0.6500
0.6819
213,800
+0.01(+1.70%)
Oct 24, 2019
0.6800
0.7048
0.6570
0.6705
109,763
-0.01(-1.40%)
Oct 23, 2019
0.7800
0.7800
0.6600
0.6800
280,963
-0.08(-10.53%)
Oct 22, 2019
0.8100
0.8200
0.7500
0.7600
211,760
-0.03(-4.39%)
Oct 21, 2019
0.7558
0.8363
0.7558
0.7949
196,296
+0.07(+10.40%)
Oct 18, 2019
0.8900
0.8900
0.7000
0.7200
497,100
-0.09(-11.11%)
Oct 17, 2019
0.6600
0.9400
0.6600
0.8100
1,160,284
+0.16(+24.62%)
Oct 16, 2019
0.5200
0.6800
0.5000
0.6500
399,743
+0.09(+17.10%)
Oct 15, 2019
0.5000
0.5900
0.4720
0.5551
479,974
+0.11(+23.36%)
Oct 14, 2019
0.5000
0.5000
0.4200
0.4500
133,584
-0.04(-8.01%)
Oct 11, 2019
0.5000
0.5024
0.4809
0.4892
82,100
+0.01(+3.01%)
Oct 10, 2019
0.5400
0.5400
0.4611
0.4749
555,162
-0.05(-9.94%)
Oct 09, 2019
0.5230
0.5524
0.5101
0.5273
289,279
+0.01(+2.47%)
Oct 08, 2019
0.5600
0.5600
0.5000
0.5146
369,319
-0.05(-8.11%)
Oct 07, 2019
0.5800
0.6100
0.5500
0.5600
423,290
-0.01(-2.13%)
Oct 04, 2019
0.6325
0.6860
0.5540
0.5722
258,800
-0.04(-6.81%)
Oct 03, 2019
0.6216
0.6600
0.6100
0.6140
64,265
-0.00(-0.73%)
Oct 02, 2019
0.6530
0.7000
0.6182
0.6185
164,826
-0.03(-4.90%)
Oct 01, 2019
0.6000
0.7000
0.6000
0.6504
186,028
+0.05(+8.40%)
Sep 30, 2019
0.5628
0.6403
0.5101
0.6000
400,921
+0.02(+2.95%)
Sep 27, 2019
0.6500
0.6500
0.5116
0.5828
483,000
-0.07(-11.06%)
Sep 26, 2019
0.7100
0.7300
0.5000
0.6553
872,178
-0.04(-6.39%)
Sep 25, 2019
0.7000
0.7500
0.6400
0.7000
3,360,897
-0.19(-21.33%)
Sep 24, 2019
0.9500
0.9510
0.8700
0.8898
243,210
-0.04(-4.32%)
Sep 23, 2019
1.010
1.010
0.8914
0.9300
343,126
-0.07(-7.00%)
Sep 20, 2019
1.000
1.020
0.9800
1.000
275,400
+0.00(+0.00%)
Sep 19, 2019
1.000
1.050
0.9900
1.000
116,240
+0.00(+0.00%)
Sep 18, 2019
1.050
1.070
0.9700
1.000
521,880
-0.07(-6.54%)
Sep 17, 2019
1.210
1.260
1.040
1.070
587,520
-0.14(-11.57%)
Sep 16, 2019
1.260
1.290
1.160
1.210
312,419
-0.02(-1.63%)
Sep 13, 2019
1.120
1.330
1.120
1.230
719,800
+0.10(+8.85%)
Sep 12, 2019
1.030
1.130
1.030
1.130
294,118
+0.10(+9.71%)
Sep 11, 2019
1.100
1.110
1.010
1.030
270,573
-0.05(-4.63%)
Sep 10, 2019
1.000
1.130
1.000
1.080
217,727
+0.10(+10.20%)
Sep 09, 2019
1.010
1.010
0.9707
0.9800
120,331
-0.02(-2.00%)
Sep 06, 2019
0.9902
1.020
0.9902
1.000
75,700
+0.01(+1.01%)
Sep 05, 2019
1.030
1.030
0.9801
0.9900
147,068
-0.03(-3.41%)
Sep 04, 2019
1.010
1.040
1.010
1.025
96,562
+0.03(+3.50%)
Sep 03, 2019
1.040
1.040
0.9900
0.9903
83,865
-0.01(-0.97%)
Aug 30, 2019
1.010
1.030
1.000
1.000
43,300
+0.01(+0.90%)
Aug 29, 2019
0.9900
1.030
0.9900
0.9911
69,264
-0.01(-0.87%)
Aug 28, 2019
1.030
1.070
0.9800
0.9998
208,637
-0.02(-1.98%)
Aug 27, 2019
1.070
1.100
1.020
1.020
94,738
-0.05(-5.12%)
Aug 26, 2019
1.070
1.132
1.070
1.075
204,394
+0.02(+2.38%)
Aug 23, 2019
1.150
1.150
1.050
1.050
294,000
-0.10(-8.70%)
Aug 22, 2019
1.050
1.160
1.050
1.150
244,777
+0.10(+10.05%)
Aug 21, 2019
1.080
1.155
1.020
1.045
536,479
-0.04(-3.24%)
Aug 20, 2019
1.050
1.100
1.030
1.080
186,923
+0.03(+2.86%)
Aug 19, 2019
1.010
1.050
0.9900
1.050
109,884
+0.06(+6.06%)
Aug 16, 2019
0.9600
1.007
0.9600
0.9900
39,000
+0.03(+3.02%)
Aug 15, 2019
0.9800
0.9800
0.9501
0.9610
63,555
-0.03(-2.93%)
Aug 14, 2019
0.9700
1.000
0.9500
0.9900
127,750
+0.02(+1.67%)
Aug 13, 2019
0.9897
0.9900
0.9501
0.9737
93,969
-0.02(-1.65%)
Aug 12, 2019
1.010
1.020
0.9700
0.9900
17,567
-0.00(-0.12%)
Aug 09, 2019
1.000
1.030
0.9510
0.9912
195,800
+0.04(+4.34%)
Aug 08, 2019
0.9700
0.9700
0.9200
0.9500
45,161
-0.02(-2.45%)
Aug 07, 2019
0.9900
0.9901
0.8600
0.9739
388,608
-0.00(-0.16%)
Aug 06, 2019
1.000
1.020
0.9755
0.9755
118,155
-0.02(-2.34%)
Aug 05, 2019
1.010
1.030
0.9800
0.9989
176,939
-0.04(-3.95%)
Aug 02, 2019
1.020
1.050
1.000
1.040
199,800
+0.01(+0.97%)
Aug 01, 2019
1.010
1.098
1.010
1.030
114,968
+0.02(+1.98%)
Jul 31, 2019
1.050
1.076
0.9999
1.010
69,979
-0.05(-4.72%)
Jul 30, 2019
1.000
1.060
0.9700
1.060
169,628
+0.06(+6.00%)
Jul 29, 2019
1.040
1.040
0.9985
1.000
169,743
+0.00(+0.00%)
Jul 26, 2019
1.020
1.030
0.9900
1.000
233,300
-0.02(-1.96%)
Jul 25, 2019
1.030
1.049
1.020
1.020
112,455
-0.02(-1.92%)
Jul 24, 2019
1.030
1.040
1.000
1.040
200,846
+0.02(+1.96%)
Jul 23, 2019
1.030
1.100
1.000
1.020
650,073
-0.03(-2.86%)
Jul 22, 2019
1.050
1.280
0.9880
1.050
1,083,684
+0.00(+0.00%)
Jul 19, 2019
1.050
1.060
0.9560
1.050
626,000
+0.10(+10.94%)
Jul 18, 2019
0.9800
1.050
0.9052
0.9465
1,654,717
-0.10(-9.86%)
Jul 17, 2019
1.090
1.150
1.050
1.050
310,452
-0.04(-3.67%)
Jul 16, 2019
1.220
1.226
1.015
1.090
679,230
-0.13(-10.66%)
Jul 15, 2019
1.260
1.330
1.210
1.220
57,583
-0.04(-3.17%)
Jul 12, 2019
1.430
1.430
1.260
1.260
216,800
-0.15(-10.64%)
Jul 11, 2019
1.320
1.430
1.290
1.410
262,524
+0.11(+8.46%)
Jul 10, 2019
1.260
1.400
1.180
1.300
238,171
+0.07(+5.69%)
Jul 09, 2019
1.250
1.390
1.230
1.230
474,449
-0.02(-1.60%)
Jul 08, 2019
1.450
1.550
1.250
1.250
329,360
-0.20(-13.79%)
Jul 05, 2019
1.470
1.550
1.440
1.450
82,400
+0.01(+0.90%)
Jul 03, 2019
1.530
1.540
1.370
1.437
106,800
-0.10(-6.68%)
Jul 02, 2019
1.540
1.600
1.520
1.540
71,362
-0.01(-0.65%)
Jul 01, 2019
1.740
1.930
1.500
1.550
134,282
-0.15(-8.82%)
Jun 28, 2019
1.650
1.700
1.630
1.700
59,600
+0.06(+3.66%)
Jun 27, 2019
1.700
1.769
1.640
1.640
40,293
-0.07(-4.09%)
Jun 26, 2019
1.710
1.710
1.650
1.710
6,817
+0.00(+0.00%)
Jun 25, 2019
1.660
1.770
1.500
1.710
138,888
+0.03(+1.79%)
Jun 24, 2019
1.740
1.790
1.670
1.680
135,018
-0.05(-2.89%)
Jun 21, 2019
1.690
1.740
1.670
1.730
25,000
+0.02(+1.17%)
Jun 20, 2019
1.720
1.732
1.630
1.710
31,346
-0.01(-0.58%)
Jun 19, 2019
1.800
1.800
1.650
1.720
88,011
-0.06(-3.37%)
Jun 18, 2019
1.590
1.800
1.590
1.780
144,503
+0.21(+13.38%)
Jun 17, 2019
1.660
1.765
1.420
1.570
215,787
-0.10(-5.99%)
Jun 14, 2019
1.780
1.800
1.487
1.670
315,800
-0.08(-4.57%)
Jun 13, 2019
1.790
1.825
1.670
1.750
133,663
-0.03(-1.69%)
Jun 12, 2019
1.850
1.920
1.700
1.780
51,588
-0.05(-2.73%)
Jun 11, 2019
1.950
2.030
1.700
1.830
130,835
-0.12(-6.15%)
Jun 10, 2019
2.110
2.120
1.950
1.950
85,998
-0.10(-4.88%)
Jun 07, 2019
2.110
2.110
1.840
2.050
116,400
+0.04(+1.99%)
Jun 06, 2019
1.920
2.030
1.900
2.010
98,737
-0.04(-1.95%)
Jun 05, 2019
2.125
2.169
1.950
2.050
56,370
-0.16(-7.24%)
Jun 04, 2019
2.240
2.290
2.180
2.210
89,503
-0.03(-1.34%)
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.