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
Galectin Therapeutic
(NQ:
GALT
)
2.470
-0.050 (-1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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, 2019
4.000
4.050
3.920
4.030
174,500
-0.01(-0.25%)
May 30, 2019
4.070
4.202
3.810
4.040
668,758
-0.01(-0.25%)
May 29, 2019
4.090
4.090
3.930
4.050
208,375
-0.06(-1.46%)
May 28, 2019
4.030
4.250
3.940
4.110
317,094
+0.08(+1.99%)
May 24, 2019
4.080
4.250
3.900
4.030
545,800
+0.02(+0.50%)
May 23, 2019
4.250
4.350
3.990
4.010
1,097,298
-0.24(-5.65%)
May 22, 2019
4.520
4.564
4.250
4.250
291,999
-0.27(-5.97%)
May 21, 2019
4.660
4.830
4.460
4.520
335,653
-0.15(-3.21%)
May 20, 2019
4.560
4.700
4.450
4.670
379,831
+0.12(+2.64%)
May 17, 2019
4.670
4.735
4.500
4.550
181,000
-0.11(-2.36%)
May 16, 2019
4.820
4.970
4.650
4.660
232,527
-0.19(-3.92%)
May 15, 2019
4.700
4.930
4.650
4.850
426,598
+0.12(+2.54%)
May 14, 2019
4.640
4.900
4.520
4.730
327,837
+0.08(+1.72%)
May 13, 2019
4.470
4.650
4.320
4.650
234,562
+0.13(+2.88%)
May 10, 2019
4.430
4.570
4.310
4.520
227,900
+0.04(+0.89%)
May 09, 2019
4.590
4.630
4.450
4.480
164,998
-0.13(-2.82%)
May 08, 2019
4.510
4.645
4.450
4.610
228,411
+0.10(+2.22%)
May 07, 2019
4.630
4.680
4.450
4.510
171,872
-0.14(-3.01%)
May 06, 2019
4.530
4.700
4.400
4.650
229,798
+0.05(+1.09%)
May 03, 2019
4.440
4.660
4.400
4.600
350,800
+0.15(+3.37%)
May 02, 2019
4.330
4.470
4.180
4.450
305,327
+0.10(+2.30%)
May 01, 2019
4.250
4.360
4.140
4.350
347,634
+0.07(+1.64%)
Apr 30, 2019
4.530
4.530
4.160
4.280
521,309
-0.20(-4.46%)
Apr 29, 2019
4.910
4.910
4.400
4.480
594,341
-0.40(-8.20%)
Apr 26, 2019
4.750
4.980
4.650
4.880
484,700
+0.13(+2.74%)
Apr 25, 2019
4.760
4.950
4.660
4.750
425,908
-0.03(-0.63%)
Apr 24, 2019
4.650
4.890
4.400
4.780
1,049,894
+0.16(+3.46%)
Apr 23, 2019
4.190
4.710
4.100
4.620
674,188
+0.46(+11.06%)
Apr 22, 2019
4.300
4.386
4.110
4.160
328,936
-0.14(-3.26%)
Apr 18, 2019
4.440
4.469
4.230
4.300
293,500
-0.08(-1.83%)
Apr 17, 2019
4.360
4.520
3.920
4.380
949,712
+0.04(+0.92%)
Apr 16, 2019
4.520
4.530
4.300
4.340
437,897
-0.19(-4.19%)
Apr 15, 2019
4.630
4.680
4.260
4.530
536,458
-0.12(-2.58%)
Apr 12, 2019
4.790
4.820
4.500
4.650
472,200
-0.10(-2.11%)
Apr 11, 2019
4.960
4.996
4.660
4.750
296,305
-0.25(-5.00%)
Apr 10, 2019
4.900
5.000
4.740
5.000
457,386
+0.17(+3.52%)
Apr 09, 2019
4.890
4.940
4.760
4.830
671,020
+0.14(+2.99%)
Apr 08, 2019
4.790
4.820
4.680
4.690
171,301
-0.08(-1.68%)
Apr 05, 2019
4.730
4.900
4.660
4.770
170,800
+0.04(+0.85%)
Apr 04, 2019
4.710
4.830
4.640
4.730
184,254
+0.04(+0.85%)
Apr 03, 2019
5.030
5.070
4.620
4.690
414,679
-0.26(-5.25%)
Apr 02, 2019
5.000
5.160
4.910
4.950
269,280
-0.05(-1.00%)
Apr 01, 2019
5.160
5.160
4.950
5.000
241,431
-0.11(-2.15%)
Mar 29, 2019
4.810
5.190
4.670
5.110
501,400
+0.30(+6.24%)
Mar 28, 2019
4.650
4.830
4.600
4.810
161,250
+0.16(+3.44%)
Mar 27, 2019
4.650
4.670
4.410
4.650
245,522
+0.02(+0.43%)
Mar 26, 2019
4.730
4.820
4.520
4.630
250,057
-0.10(-2.11%)
Mar 25, 2019
4.670
4.760
4.510
4.730
328,863
+0.17(+3.73%)
Mar 22, 2019
4.900
5.165
4.560
4.560
1,494,300
-0.32(-6.56%)
Mar 21, 2019
4.930
5.030
4.760
4.880
311,414
-0.10(-2.01%)
Mar 20, 2019
4.960
5.110
4.870
4.980
198,397
-0.02(-0.40%)
Mar 19, 2019
5.080
5.180
4.910
5.000
389,759
-0.04(-0.79%)
Mar 18, 2019
4.710
5.200
4.710
5.040
423,655
+0.34(+7.23%)
Mar 15, 2019
4.680
4.750
4.550
4.700
197,000
+0.02(+0.43%)
Mar 14, 2019
4.390
4.720
4.240
4.680
301,624
+0.25(+5.64%)
Mar 13, 2019
4.480
4.520
4.142
4.430
639,800
-0.02(-0.45%)
Mar 12, 2019
4.880
4.880
4.420
4.450
308,595
-0.12(-2.63%)
Mar 11, 2019
4.730
4.780
4.560
4.570
224,871
-0.16(-3.38%)
Mar 08, 2019
4.860
4.930
4.680
4.730
230,300
-0.20(-4.06%)
Mar 07, 2019
4.850
5.040
4.670
4.930
290,693
-0.03(-0.60%)
Mar 06, 2019
4.750
4.960
4.270
4.960
814,803
-0.01(-0.20%)
Mar 05, 2019
5.220
5.240
4.850
4.970
654,939
-0.28(-5.33%)
Mar 04, 2019
5.300
5.420
5.000
5.250
380,312
-0.06(-1.13%)
Mar 01, 2019
5.220
5.400
5.110
5.310
238,400
+0.10(+1.92%)
Feb 28, 2019
5.170
5.320
5.020
5.210
209,662
+0.02(+0.39%)
Feb 27, 2019
5.400
5.500
5.140
5.190
313,321
-0.24(-4.42%)
Feb 26, 2019
5.580
5.649
5.210
5.430
417,130
-0.19(-3.38%)
Feb 25, 2019
5.650
5.960
5.550
5.620
433,069
-0.01(-0.18%)
Feb 22, 2019
6.030
6.030
5.400
5.630
594,100
-0.39(-6.48%)
Feb 21, 2019
6.000
6.060
5.510
6.020
775,748
+0.05(+0.84%)
Feb 20, 2019
5.210
6.000
5.210
5.970
1,195,626
+0.77(+14.81%)
Feb 19, 2019
5.250
5.330
5.029
5.200
372,149
+0.08(+1.56%)
Feb 15, 2019
5.000
5.120
4.830
5.120
613,500
+0.15(+3.02%)
Feb 14, 2019
4.650
5.000
4.550
4.970
524,146
+0.36(+7.81%)
Feb 13, 2019
4.780
4.830
4.460
4.610
370,316
+0.15(+3.36%)
Feb 12, 2019
4.190
4.480
4.150
4.460
193,420
+0.32(+7.73%)
Feb 11, 2019
4.300
4.300
4.050
4.140
409,794
-0.16(-3.72%)
Feb 08, 2019
4.460
4.540
4.150
4.300
320,600
-0.21(-4.66%)
Feb 07, 2019
4.680
4.680
4.380
4.510
279,430
-0.22(-4.65%)
Feb 06, 2019
4.710
4.790
4.610
4.730
174,786
-0.03(-0.63%)
Feb 05, 2019
4.750
4.830
4.580
4.760
166,619
-0.01(-0.21%)
Feb 04, 2019
4.880
4.900
4.770
4.770
150,836
-0.05(-1.04%)
Feb 01, 2019
4.880
4.940
4.800
4.820
196,800
-0.02(-0.41%)
Jan 31, 2019
4.980
5.040
4.830
4.840
428,638
-0.08(-1.63%)
Jan 30, 2019
5.000
5.000
4.820
4.920
142,007
-0.07(-1.40%)
Jan 29, 2019
4.770
5.020
4.750
4.990
425,507
+0.20(+4.18%)
Jan 28, 2019
4.810
4.860
4.700
4.790
182,159
-0.05(-1.03%)
Jan 25, 2019
4.700
4.890
4.530
4.840
378,800
+0.29(+6.37%)
Jan 24, 2019
4.570
4.720
4.500
4.550
121,443
-0.02(-0.44%)
Jan 23, 2019
4.660
4.840
4.500
4.570
170,567
-0.06(-1.30%)
Jan 22, 2019
4.800
4.800
4.580
4.630
133,827
-0.12(-2.53%)
Jan 18, 2019
4.800
4.800
4.500
4.750
158,600
+0.01(+0.21%)
Jan 17, 2019
4.720
4.950
4.650
4.740
234,339
+0.02(+0.42%)
Jan 16, 2019
4.650
4.960
4.630
4.720
222,833
+0.14(+3.06%)
Jan 15, 2019
4.510
4.650
4.470
4.580
198,694
+0.11(+2.46%)
Jan 14, 2019
4.460
4.730
4.460
4.470
170,155
-0.06(-1.32%)
Jan 11, 2019
4.460
4.610
4.400
4.530
91,800
+0.03(+0.67%)
Jan 10, 2019
4.530
4.550
4.340
4.500
224,131
-0.08(-1.75%)
Jan 09, 2019
4.710
4.720
4.460
4.580
191,368
-0.10(-2.14%)
Jan 08, 2019
4.660
4.780
4.500
4.680
265,775
+0.09(+1.96%)
Jan 07, 2019
4.100
4.620
4.024
4.590
419,566
+0.54(+13.33%)
Jan 04, 2019
3.920
4.270
3.810
4.050
282,100
+0.18(+4.65%)
Jan 03, 2019
3.900
3.972
3.670
3.870
175,891
+0.01(+0.26%)
Jan 02, 2019
3.440
3.870
3.440
3.860
293,127
+0.43(+12.54%)
Dec 31, 2018
3.800
3.950
3.360
3.430
608,900
-0.34(-9.02%)
Dec 28, 2018
3.830
3.970
3.500
3.770
378,000
-0.01(-0.26%)
Dec 27, 2018
3.840
3.840
3.170
3.780
480,785
+0.01(+0.27%)
Dec 26, 2018
3.690
3.860
3.450
3.770
262,605
+0.09(+2.45%)
Dec 24, 2018
3.370
4.170
3.250
3.680
364,100
+0.07(+1.94%)
Dec 21, 2018
4.150
4.190
3.470
3.610
690,900
-0.48(-11.74%)
Dec 20, 2018
4.780
4.780
4.030
4.090
469,192
-0.64(-13.53%)
Dec 19, 2018
4.900
5.055
4.600
4.730
176,731
-0.19(-3.86%)
Dec 18, 2018
4.890
5.040
4.850
4.920
120,478
-0.02(-0.40%)
Dec 17, 2018
5.000
5.240
4.850
4.940
258,408
-0.05(-1.00%)
Dec 14, 2018
4.950
5.140
4.940
4.990
140,300
-0.05(-0.99%)
Dec 13, 2018
5.250
5.298
4.930
5.040
172,501
-0.22(-4.18%)
Dec 12, 2018
5.170
5.300
5.085
5.260
198,110
+0.15(+2.94%)
Dec 11, 2018
5.090
5.220
4.940
5.110
219,545
+0.08(+1.59%)
Dec 10, 2018
4.970
5.150
4.850
5.030
144,053
+0.06(+1.21%)
Dec 07, 2018
5.060
5.150
4.870
4.970
128,900
-0.09(-1.78%)
Dec 06, 2018
4.850
5.100
4.780
5.060
268,882
+0.13(+2.64%)
Dec 04, 2018
5.000
5.220
4.870
4.930
260,700
-0.11(-2.18%)
Dec 03, 2018
5.000
5.040
4.860
5.040
109,746
+0.10(+2.02%)
Nov 30, 2018
4.930
5.000
4.830
4.940
120,900
+0.02(+0.41%)
Nov 29, 2018
4.740
5.040
4.740
4.920
105,723
+0.03(+0.61%)
Nov 28, 2018
4.570
4.920
4.520
4.890
156,109
+0.31(+6.77%)
Nov 27, 2018
4.780
4.877
4.550
4.580
104,963
-0.26(-5.37%)
Nov 26, 2018
4.950
5.090
4.760
4.840
146,836
-0.04(-0.82%)
Nov 23, 2018
4.840
5.060
4.840
4.880
58,600
+0.01(+0.21%)
Nov 21, 2018
4.870
4.870
4.870
0
-0.13(-2.60%)
Nov 20, 2018
4.850
5.130
4.850
5.000
210,086
-0.06(-1.19%)
Nov 19, 2018
5.160
5.230
4.880
5.060
209,683
+0.00(+0.00%)
Nov 16, 2018
4.710
5.120
4.700
5.060
290,800
+0.32(+6.75%)
Nov 15, 2018
4.590
4.840
4.590
4.740
91,571
+0.12(+2.60%)
Nov 14, 2018
4.840
4.890
4.490
4.620
190,460
-0.11(-2.33%)
Nov 13, 2018
4.900
4.980
4.650
4.730
187,766
-0.12(-2.47%)
Nov 12, 2018
4.760
4.890
4.560
4.850
217,535
+0.07(+1.46%)
Nov 09, 2018
5.070
5.100
4.510
4.780
321,200
-0.22(-4.40%)
Nov 08, 2018
5.050
5.306
4.890
5.000
177,711
-0.01(-0.20%)
Nov 07, 2018
4.990
5.066
4.850
5.010
166,072
+0.36(+7.74%)
Nov 06, 2018
5.410
5.450
4.620
4.650
670,943
-0.83(-15.15%)
Nov 05, 2018
5.230
6.158
4.960
5.480
1,235,704
+0.41(+8.09%)
Nov 02, 2018
4.750
5.130
4.630
5.070
355,800
+0.32(+6.74%)
Nov 01, 2018
4.300
4.950
4.270
4.750
320,528
+0.44(+10.21%)
Oct 31, 2018
4.020
4.310
4.020
4.310
356,052
+0.37(+9.39%)
Oct 30, 2018
4.040
4.210
3.860
3.940
367,297
-0.10(-2.48%)
Oct 29, 2018
4.420
4.470
3.850
4.040
556,776
-0.30(-6.91%)
Oct 26, 2018
4.350
4.790
4.140
4.340
536,100
-0.11(-2.47%)
Oct 25, 2018
4.200
4.620
4.180
4.450
259,126
+0.23(+5.45%)
Oct 24, 2018
4.690
4.740
4.080
4.220
682,260
-0.45(-9.64%)
Oct 23, 2018
4.530
4.790
4.396
4.670
287,514
+0.00(+0.00%)
Oct 22, 2018
5.010
5.045
4.550
4.670
382,571
-0.27(-5.47%)
Oct 19, 2018
5.020
5.060
4.850
4.940
211,900
-0.04(-0.80%)
Oct 18, 2018
4.970
5.110
4.840
4.980
213,681
-0.01(-0.20%)
Oct 17, 2018
5.120
5.180
4.790
4.990
201,438
-0.13(-2.54%)
Oct 16, 2018
4.880
5.240
4.880
5.120
312,329
+0.24(+4.92%)
Oct 15, 2018
5.000
5.024
4.850
4.880
219,346
-0.11(-2.20%)
Oct 12, 2018
5.030
5.170
4.930
4.990
228,700
+0.06(+1.22%)
Oct 11, 2018
4.700
5.225
4.570
4.930
603,416
+0.20(+4.23%)
Oct 10, 2018
5.170
5.190
4.700
4.730
595,329
-0.46(-8.86%)
Oct 09, 2018
5.100
5.330
5.070
5.190
191,285
+0.03(+0.58%)
Oct 08, 2018
5.220
5.400
5.130
5.160
281,629
-0.14(-2.64%)
Oct 05, 2018
5.400
5.610
5.200
5.300
521,700
-0.07(-1.30%)
Oct 04, 2018
5.600
5.670
5.310
5.370
467,411
-0.35(-6.12%)
Oct 03, 2018
5.430
5.780
5.410
5.720
311,977
+0.33(+6.12%)
Oct 02, 2018
5.710
5.840
5.330
5.390
552,468
-0.35(-6.10%)
Oct 01, 2018
6.050
6.160
5.680
5.740
427,687
-0.27(-4.49%)
Sep 28, 2018
5.890
6.330
5.800
6.010
865,200
+0.24(+4.16%)
Sep 27, 2018
6.190
6.190
5.620
5.770
703,629
-0.40(-6.48%)
Sep 26, 2018
6.280
6.280
5.980
6.170
418,578
+0.06(+0.98%)
Sep 25, 2018
6.650
6.670
5.980
6.110
1,055,118
-0.51(-7.70%)
Sep 24, 2018
6.470
6.850
6.400
6.620
577,755
+0.09(+1.38%)
Sep 21, 2018
6.600
6.690
6.220
6.530
1,493,000
-0.40(-5.77%)
Sep 20, 2018
6.500
6.980
6.140
6.930
2,276,010
+0.88(+14.55%)
Sep 19, 2018
6.060
6.240
5.911
6.050
680,892
+0.03(+0.50%)
Sep 18, 2018
5.900
6.250
5.810
6.020
1,024,403
+0.28(+4.88%)
Sep 17, 2018
5.450
5.890
5.350
5.740
752,389
+0.32(+5.90%)
Sep 14, 2018
5.430
5.720
5.220
5.420
588,400
+0.06(+1.12%)
Sep 13, 2018
5.410
5.570
5.330
5.360
298,856
-0.03(-0.56%)
Sep 12, 2018
5.540
5.660
5.270
5.390
324,133
-0.17(-3.06%)
Sep 11, 2018
5.630
5.750
5.330
5.560
591,544
-0.12(-2.11%)
Sep 10, 2018
6.000
6.000
5.600
5.680
459,973
-0.28(-4.70%)
Sep 07, 2018
5.570
6.100
5.320
5.960
691,700
+0.52(+9.56%)
Sep 06, 2018
6.040
6.130
5.190
5.440
1,046,332
-0.61(-10.08%)
Sep 05, 2018
6.500
6.500
5.870
6.050
933,662
-0.49(-7.49%)
Sep 04, 2018
6.660
6.900
6.010
6.540
1,400,113
+0.07(+1.08%)
Aug 31, 2018
6.470
6.470
6.470
0
+0.61(+10.41%)
Aug 30, 2018
5.580
6.530
5.520
5.860
2,725,704
+0.48(+8.92%)
Aug 29, 2018
4.660
5.420
4.550
5.380
1,064,114
+0.81(+17.72%)
Aug 28, 2018
4.280
4.790
4.200
4.570
664,807
+0.29(+6.78%)
Aug 27, 2018
4.190
4.380
4.060
4.280
377,856
+0.09(+2.15%)
Aug 24, 2018
4.250
4.370
4.080
4.190
491,800
-0.07(-1.64%)
Aug 23, 2018
4.640
4.650
4.230
4.260
690,518
-0.38(-8.19%)
Aug 22, 2018
4.650
4.850
4.500
4.640
371,266
-0.05(-1.07%)
Aug 21, 2018
4.500
5.080
4.450
4.690
1,147,027
+0.24(+5.39%)
Aug 20, 2018
3.920
4.470
3.910
4.450
748,916
+0.58(+14.99%)
Aug 17, 2018
3.840
4.070
3.820
3.870
342,300
+0.02(+0.52%)
Aug 16, 2018
3.730
3.880
3.550
3.850
568,473
+0.17(+4.62%)
Aug 15, 2018
3.890
4.170
3.531
3.680
1,166,023
-0.43(-10.46%)
Aug 14, 2018
4.100
4.620
3.980
4.110
811,686
+0.07(+1.73%)
Aug 13, 2018
4.770
4.800
3.800
4.040
1,246,109
-0.46(-10.22%)
Aug 10, 2018
4.500
4.640
4.410
4.500
345,500
+0.00(+0.00%)
Aug 09, 2018
4.760
4.790
4.420
4.500
522,541
-0.29(-6.05%)
Aug 08, 2018
4.850
5.020
4.750
4.790
500,747
-0.26(-5.24%)
Aug 07, 2018
4.990
5.089
4.880
5.055
357,992
+0.05(+1.10%)
Aug 06, 2018
5.070
5.141
4.930
5.000
235,493
-0.07(-1.38%)
Aug 03, 2018
5.170
5.170
4.940
5.070
406,000
+0.07(+1.40%)
Aug 02, 2018
5.070
5.120
4.900
5.000
232,050
-0.07(-1.38%)
Aug 01, 2018
5.160
5.160
4.960
5.070
195,294
+0.02(+0.40%)
Jul 31, 2018
4.970
5.220
4.840
5.050
492,932
+0.07(+1.41%)
Jul 30, 2018
5.100
5.390
4.950
4.980
408,769
-0.01(-0.20%)
Jul 27, 2018
5.440
5.500
4.770
4.990
801,700
-0.41(-7.59%)
Jul 26, 2018
5.480
5.570
5.323
5.400
197,523
-0.08(-1.46%)
Jul 25, 2018
5.420
5.550
5.370
5.480
291,440
+0.05(+0.92%)
Jul 24, 2018
5.710
5.730
5.332
5.430
444,450
-0.26(-4.57%)
Jul 23, 2018
5.710
5.850
5.551
5.690
394,712
+0.07(+1.25%)
Jul 20, 2018
5.800
5.895
5.570
5.620
516,877
-0.20(-3.44%)
Jul 19, 2018
6.040
6.040
5.810
5.820
383,186
-0.20(-3.32%)
Jul 18, 2018
6.010
6.140
5.850
6.020
331,480
-0.01(-0.17%)
Jul 17, 2018
6.040
6.216
5.800
6.030
393,089
-0.03(-0.50%)
Jul 16, 2018
6.550
6.550
5.960
6.060
638,887
-0.49(-7.48%)
Jul 13, 2018
6.660
6.660
6.410
6.550
363,603
-0.07(-1.06%)
Jul 12, 2018
6.540
6.640
6.217
6.620
435,044
+0.20(+3.12%)
Jul 11, 2018
6.500
6.570
6.310
6.420
410,139
-0.14(-2.13%)
Jul 10, 2018
6.650
6.660
6.400
6.560
466,460
-0.15(-2.24%)
Jul 09, 2018
6.770
7.072
6.600
6.710
544,702
-0.03(-0.45%)
Jul 06, 2018
7.220
7.500
6.700
6.740
1,553,261
-0.19(-2.74%)
Jul 05, 2018
6.310
7.000
6.270
6.930
702,361
+0.64(+10.17%)
Jul 03, 2018
6.290
6.290
6.290
0
-0.26(-3.97%)
Jul 02, 2018
6.270
6.760
6.250
6.550
526,599
+0.19(+2.99%)
Jun 29, 2018
6.400
6.450
6.200
6.360
775,680
+0.16(+2.58%)
Jun 28, 2018
6.400
6.420
5.900
6.200
1,250,954
-0.45(-6.77%)
Jun 27, 2018
6.740
7.500
6.620
6.650
2,357,962
+0.40(+6.40%)
Jun 26, 2018
7.000
7.130
6.200
6.250
1,859,822
-0.72(-10.33%)
Jun 25, 2018
8.000
8.000
6.800
6.970
1,142,004
-0.70(-9.13%)
Jun 22, 2018
7.650
7.969
7.510
7.670
663,604
-0.04(-0.52%)
Jun 21, 2018
8.000
8.000
7.510
7.710
917,660
-0.25(-3.14%)
Jun 20, 2018
8.950
9.000
7.302
7.960
2,656,036
-0.99(-11.06%)
Jun 19, 2018
9.050
9.190
8.660
8.950
1,596,662
-0.21(-2.29%)
Jun 18, 2018
9.000
9.410
8.720
9.160
3,312,548
+0.41(+4.69%)
Jun 15, 2018
8.790
8.160
8.750
2,179,661
+0.59(+7.23%)
Jun 14, 2018
8.030
8.558
7.300
8.160
3,094,527
+0.34(+4.35%)
Jun 13, 2018
6.520
8.000
6.310
7.820
5,732,587
+1.49(+23.54%)
Jun 12, 2018
5.830
6.500
5.830
6.330
1,088,161
+0.35(+5.85%)
Jun 11, 2018
6.250
6.510
5.790
5.980
1,366,299
-0.19(-3.08%)
Jun 08, 2018
5.500
6.170
5.330
6.170
1,456,786
+0.75(+13.84%)
Jun 07, 2018
5.090
5.490
4.880
5.420
1,137,862
+0.37(+7.33%)
Jun 06, 2018
5.060
5.160
5.010
5.050
214,029
-0.05(-0.98%)
Jun 05, 2018
5.030
5.195
4.970
5.100
297,275
+0.02(+0.39%)
Jun 04, 2018
5.050
5.170
4.770
5.080
513,679
+0.19(+3.89%)
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.