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
Immix Biopharma, Inc. - Common Stock
(NQ:
IMMX
)
2.060
-0.020 (-0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
2.090
2.150
2.050
2.110
39,345
+0.02(+0.96%)
May 30, 2024
2.150
2.150
2.050
2.090
65,284
-0.09(-4.13%)
May 29, 2024
2.260
2.300
2.120
2.180
145,998
-0.13(-5.63%)
May 28, 2024
2.440
2.450
2.250
2.310
97,202
+0.06(+2.67%)
May 24, 2024
2.180
2.260
2.050
2.250
47,741
+0.13(+6.13%)
May 23, 2024
2.120
2.220
2.060
2.120
125,346
-0.03(-1.40%)
May 22, 2024
2.300
2.340
2.140
2.150
87,735
-0.15(-6.52%)
May 21, 2024
2.520
2.680
2.220
2.300
186,523
-0.22(-8.73%)
May 20, 2024
2.480
2.560
2.397
2.520
70,792
+0.05(+2.02%)
May 17, 2024
2.350
2.475
2.250
2.470
96,773
+0.22(+9.78%)
May 16, 2024
2.360
2.480
2.220
2.250
53,855
-0.10(-4.26%)
May 15, 2024
2.270
2.440
2.210
2.350
132,169
+0.15(+6.82%)
May 14, 2024
2.130
2.300
2.130
2.200
91,324
+0.04(+1.85%)
May 13, 2024
2.150
2.220
2.130
2.160
79,429
-0.02(-0.92%)
May 10, 2024
2.060
2.300
1.950
2.180
403,546
+0.00(+0.00%)
May 09, 2024
2.250
2.280
2.110
2.180
137,337
-0.06(-2.68%)
May 08, 2024
2.200
2.300
2.140
2.240
63,425
+0.03(+1.36%)
May 07, 2024
2.300
2.330
2.150
2.210
72,098
-0.12(-5.15%)
May 06, 2024
2.350
2.500
2.260
2.330
128,381
-0.02(-0.85%)
May 03, 2024
2.350
2.510
2.310
2.350
113,334
+0.04(+1.73%)
May 02, 2024
2.210
2.370
2.110
2.310
88,130
+0.14(+6.45%)
May 01, 2024
2.200
2.250
2.080
2.170
55,808
+0.00(+0.00%)
Apr 30, 2024
2.080
2.330
2.040
2.170
107,287
+0.05(+2.36%)
Apr 29, 2024
2.120
2.400
2.030
2.120
227,470
-0.01(-0.47%)
Apr 26, 2024
2.080
2.250
2.050
2.130
84,843
+0.03(+1.43%)
Apr 25, 2024
2.150
2.290
2.020
2.100
83,185
-0.03(-1.41%)
Apr 24, 2024
2.310
2.310
2.100
2.130
59,783
-0.17(-7.39%)
Apr 23, 2024
2.140
2.350
2.080
2.300
79,995
+0.17(+7.98%)
Apr 22, 2024
2.200
2.210
1.940
2.130
191,834
-0.06(-2.74%)
Apr 19, 2024
2.250
2.330
2.180
2.190
64,053
-0.02(-0.90%)
Apr 18, 2024
2.510
2.550
2.200
2.210
189,390
-0.29(-11.60%)
Apr 17, 2024
2.660
2.730
2.040
2.500
516,095
-0.07(-2.72%)
Apr 16, 2024
2.610
2.680
2.525
2.570
238,799
-0.09(-3.38%)
Apr 15, 2024
2.790
2.840
2.650
2.660
95,386
-0.10(-3.62%)
Apr 12, 2024
2.830
2.880
2.625
2.760
134,028
-0.13(-4.50%)
Apr 11, 2024
2.860
2.930
2.730
2.890
119,266
+0.01(+0.35%)
Apr 10, 2024
2.810
2.900
2.727
2.880
112,957
+0.04(+1.41%)
Apr 09, 2024
2.850
2.950
2.790
2.840
213,225
-0.02(-0.70%)
Apr 08, 2024
2.990
2.990
2.610
2.860
102,171
-0.01(-0.35%)
Apr 05, 2024
2.780
2.940
2.700
2.870
72,433
+0.06(+2.14%)
Apr 04, 2024
3.060
3.060
2.740
2.810
161,427
-0.25(-8.17%)
Apr 03, 2024
2.880
3.130
2.870
3.060
88,643
+0.12(+4.08%)
Apr 02, 2024
2.860
3.020
2.780
2.940
48,386
+0.02(+0.68%)
Apr 01, 2024
3.060
3.102
2.730
2.920
281,314
-0.15(-4.89%)
Mar 28, 2024
3.040
3.230
3.000
3.070
94,564
+0.00(+0.00%)
Mar 27, 2024
3.000
3.155
2.997
3.070
48,934
+0.13(+4.42%)
Mar 26, 2024
3.110
3.190
2.870
2.940
104,132
-0.25(-7.84%)
Mar 25, 2024
3.280
3.353
3.060
3.190
118,408
-0.10(-3.04%)
Mar 22, 2024
3.110
3.300
3.010
3.290
199,801
+0.25(+8.22%)
Mar 21, 2024
2.740
3.210
2.710
3.040
207,749
+0.30(+10.95%)
Mar 20, 2024
2.680
2.950
2.650
2.740
130,882
-0.02(-0.72%)
Mar 19, 2024
2.680
2.810
2.580
2.760
105,483
+0.06(+2.22%)
Mar 18, 2024
2.640
2.740
2.530
2.700
195,235
+0.06(+2.27%)
Mar 15, 2024
2.810
2.900
2.570
2.640
459,597
-0.20(-7.04%)
Mar 14, 2024
3.040
3.105
2.790
2.840
282,398
-0.24(-7.79%)
Mar 13, 2024
3.120
3.190
3.030
3.080
79,967
-0.02(-0.65%)
Mar 12, 2024
3.150
3.240
3.020
3.100
131,637
+0.02(+0.65%)
Mar 11, 2024
3.210
3.210
2.920
3.080
175,857
-0.15(-4.64%)
Mar 08, 2024
3.390
3.480
3.170
3.230
199,445
-0.15(-4.44%)
Mar 07, 2024
3.380
3.480
3.350
3.380
152,076
+0.00(+0.00%)
Mar 06, 2024
3.300
3.420
3.240
3.380
284,394
+0.07(+2.11%)
Mar 05, 2024
3.590
3.640
3.270
3.310
163,398
-0.29(-8.06%)
Mar 04, 2024
3.540
3.740
3.460
3.600
158,399
+0.10(+2.86%)
Mar 01, 2024
3.360
3.710
3.360
3.500
247,417
+0.15(+4.48%)
Feb 29, 2024
3.750
3.799
3.320
3.350
352,943
-0.35(-9.46%)
Feb 28, 2024
3.270
3.770
3.230
3.700
717,560
+0.44(+13.50%)
Feb 27, 2024
3.070
3.265
2.990
3.260
396,780
+0.24(+7.95%)
Feb 26, 2024
3.050
3.060
2.940
3.020
144,340
-0.02(-0.66%)
Feb 23, 2024
3.040
3.240
3.020
3.040
88,451
-0.02(-0.65%)
Feb 22, 2024
2.980
3.250
2.920
3.060
208,348
+0.07(+2.34%)
Feb 21, 2024
2.950
3.050
2.860
2.990
310,432
+0.00(+0.00%)
Feb 20, 2024
3.190
3.290
2.960
2.990
340,709
-0.20(-6.27%)
Feb 16, 2024
2.970
3.280
2.900
3.190
343,190
+0.28(+9.62%)
Feb 15, 2024
2.780
2.950
2.710
2.910
264,791
+0.14(+5.05%)
Feb 14, 2024
2.870
2.930
2.760
2.770
243,847
-0.04(-1.42%)
Feb 13, 2024
3.030
3.050
2.770
2.810
324,354
-0.25(-8.17%)
Feb 12, 2024
3.220
3.300
2.980
3.060
354,869
-0.18(-5.56%)
Feb 09, 2024
3.290
3.480
3.130
3.240
497,456
+0.01(+0.31%)
Feb 08, 2024
2.940
3.330
2.940
3.230
503,625
+0.20(+6.60%)
Feb 07, 2024
2.750
3.070
2.730
3.030
728,977
+0.20(+7.07%)
Feb 06, 2024
2.860
2.880
2.400
2.830
2,210,952
-0.19(-6.29%)
Feb 05, 2024
3.780
3.885
2.850
3.020
533,368
-0.75(-19.89%)
Feb 02, 2024
3.910
3.969
3.700
3.770
92,847
-0.12(-3.08%)
Feb 01, 2024
3.820
4.020
3.820
3.890
123,212
+0.07(+1.83%)
Jan 31, 2024
3.680
4.050
3.490
3.820
355,162
+0.12(+3.24%)
Jan 30, 2024
3.550
3.889
3.400
3.700
242,048
+0.12(+3.35%)
Jan 29, 2024
3.910
4.010
3.540
3.580
247,885
-0.25(-6.53%)
Jan 26, 2024
3.750
3.960
3.530
3.830
323,597
+0.09(+2.41%)
Jan 25, 2024
4.570
4.635
3.700
3.740
521,895
-0.94(-20.09%)
Jan 24, 2024
4.610
5.300
4.560
4.680
668,432
-0.02(-0.43%)
Jan 23, 2024
5.310
5.390
4.460
4.700
606,903
-0.57(-10.82%)
Jan 22, 2024
5.540
5.730
5.200
5.270
140,722
-0.28(-5.05%)
Jan 19, 2024
5.340
5.590
5.090
5.550
133,016
+0.20(+3.74%)
Jan 18, 2024
5.690
5.710
5.270
5.350
92,351
-0.27(-4.80%)
Jan 17, 2024
5.320
5.860
5.320
5.620
166,532
+0.18(+3.31%)
Jan 16, 2024
5.710
5.816
5.210
5.440
286,576
-0.37(-6.37%)
Jan 12, 2024
6.220
6.235
5.720
5.810
191,916
-0.37(-5.99%)
Jan 11, 2024
6.290
6.330
6.110
6.180
66,124
-0.15(-2.37%)
Jan 10, 2024
6.410
6.574
6.250
6.330
85,244
-0.04(-0.63%)
Jan 09, 2024
6.610
6.670
6.230
6.370
153,447
-0.31(-4.64%)
Jan 08, 2024
6.370
6.870
6.280
6.680
258,057
+0.44(+7.05%)
Jan 05, 2024
6.010
6.350
5.820
6.240
204,027
+0.19(+3.14%)
Jan 04, 2024
6.110
6.220
5.940
6.050
75,652
-0.05(-0.82%)
Jan 03, 2024
5.950
6.294
5.760
6.100
193,857
+0.04(+0.66%)
Jan 02, 2024
6.820
6.875
5.830
6.060
269,936
-0.86(-12.43%)
Dec 29, 2023
6.560
7.070
6.560
6.920
165,777
+0.21(+3.13%)
Dec 28, 2023
6.940
7.100
6.650
6.710
135,399
-0.23(-3.31%)
Dec 27, 2023
6.920
7.125
6.600
6.940
185,839
-0.03(-0.43%)
Dec 26, 2023
7.460
7.460
6.820
6.970
342,957
-0.22(-3.06%)
Dec 22, 2023
7.260
7.500
7.040
7.190
201,229
+0.05(+0.70%)
Dec 21, 2023
6.920
7.400
6.720
7.140
300,311
+0.43(+6.41%)
Dec 20, 2023
6.610
7.289
6.596
6.710
357,662
+0.10(+1.51%)
Dec 19, 2023
6.620
6.960
6.600
6.610
229,121
-0.01(-0.15%)
Dec 18, 2023
7.390
7.750
6.006
6.620
893,243
-0.65(-8.94%)
Dec 15, 2023
5.870
7.470
5.700
7.270
1,782,143
+1.59(+27.99%)
Dec 14, 2023
4.270
5.970
4.230
5.680
2,314,144
+1.51(+36.21%)
Dec 13, 2023
4.590
4.690
4.090
4.170
212,643
-0.11(-2.57%)
Dec 12, 2023
4.630
4.630
4.150
4.280
168,249
-0.34(-7.36%)
Dec 11, 2023
4.810
5.220
4.260
4.620
534,314
-0.18(-3.75%)
Dec 08, 2023
5.020
5.020
4.666
4.800
144,307
-0.19(-3.81%)
Dec 07, 2023
4.950
5.110
4.900
4.990
89,393
+0.09(+1.84%)
Dec 06, 2023
5.260
5.260
4.770
4.900
132,743
-0.28(-5.41%)
Dec 05, 2023
5.000
5.240
4.965
5.180
91,606
+0.15(+2.98%)
Dec 04, 2023
5.210
5.265
4.920
5.030
79,902
-0.16(-3.08%)
Dec 01, 2023
5.220
5.280
4.800
5.190
181,617
+0.08(+1.57%)
Nov 30, 2023
5.020
5.190
4.910
5.110
108,471
+0.03(+0.59%)
Nov 29, 2023
5.300
5.300
4.600
5.080
328,850
-0.20(-3.79%)
Nov 28, 2023
5.220
5.470
5.120
5.280
291,491
+0.27(+5.39%)
Nov 27, 2023
4.770
5.200
4.671
5.010
270,814
+0.24(+5.03%)
Nov 24, 2023
4.430
4.770
4.280
4.770
238,911
+0.37(+8.41%)
Nov 22, 2023
4.270
4.434
4.040
4.400
130,185
+0.21(+5.01%)
Nov 21, 2023
4.370
4.850
4.020
4.190
274,080
-0.22(-4.99%)
Nov 20, 2023
4.440
4.560
4.211
4.410
162,697
+0.05(+1.15%)
Nov 17, 2023
4.390
4.440
4.250
4.360
45,442
-0.09(-2.02%)
Nov 16, 2023
4.460
4.750
4.380
4.450
135,972
-0.01(-0.22%)
Nov 15, 2023
4.480
4.700
4.214
4.460
189,557
+0.06(+1.36%)
Nov 14, 2023
4.330
4.530
4.200
4.400
168,672
+0.15(+3.53%)
Nov 13, 2023
4.200
4.250
4.000
4.250
82,324
+0.06(+1.43%)
Nov 10, 2023
3.710
4.250
3.620
4.190
361,394
+0.48(+12.94%)
Nov 09, 2023
3.700
3.830
3.380
3.710
370,802
+0.01(+0.27%)
Nov 08, 2023
3.950
3.980
3.540
3.700
207,853
-0.14(-3.65%)
Nov 07, 2023
4.270
4.450
3.740
3.840
231,136
-0.47(-10.90%)
Nov 06, 2023
3.650
4.590
3.630
4.310
746,444
+0.74(+20.73%)
Nov 03, 2023
3.480
3.720
3.409
3.570
138,522
+0.06(+1.71%)
Nov 02, 2023
3.290
3.515
3.290
3.510
35,756
+0.19(+5.72%)
Nov 01, 2023
3.660
3.660
3.310
3.320
108,554
-0.30(-8.29%)
Oct 31, 2023
3.210
3.680
3.120
3.620
97,742
+0.31(+9.37%)
Oct 30, 2023
3.400
3.400
3.010
3.310
84,280
-0.08(-2.36%)
Oct 27, 2023
3.680
3.730
3.340
3.390
129,545
-0.30(-8.13%)
Oct 26, 2023
3.750
3.930
3.520
3.690
206,631
-0.05(-1.34%)
Oct 25, 2023
3.780
3.790
3.506
3.740
65,143
-0.04(-1.06%)
Oct 24, 2023
3.450
3.800
3.380
3.780
209,324
+0.33(+9.57%)
Oct 23, 2023
2.980
3.470
2.950
3.450
245,323
+0.50(+16.95%)
Oct 20, 2023
2.800
3.020
2.800
2.950
60,713
+0.13(+4.61%)
Oct 19, 2023
2.870
2.945
2.790
2.820
47,490
-0.06(-2.08%)
Oct 18, 2023
2.960
3.020
2.770
2.880
76,723
-0.12(-4.00%)
Oct 17, 2023
2.950
3.094
2.900
3.000
86,745
+0.03(+1.01%)
Oct 16, 2023
2.930
3.128
2.960
2.970
143,099
-0.01(-0.50%)
Oct 13, 2023
3.220
3.260
2.860
2.985
311,599
-0.27(-8.15%)
Oct 12, 2023
3.370
3.485
3.216
3.250
116,321
-0.21(-6.07%)
Oct 11, 2023
3.500
3.700
3.270
3.460
180,500
-0.20(-5.46%)
Oct 10, 2023
3.950
4.050
3.560
3.660
138,891
-0.21(-5.43%)
Oct 09, 2023
3.840
4.000
3.660
3.870
98,971
+0.03(+0.78%)
Oct 06, 2023
3.800
3.950
3.580
3.840
126,889
+0.09(+2.40%)
Oct 05, 2023
3.900
4.160
3.410
3.750
241,166
-0.05(-1.32%)
Oct 04, 2023
4.780
4.820
3.562
3.800
777,479
-0.76(-16.67%)
Oct 03, 2023
4.580
4.800
3.870
4.560
990,701
+0.23(+5.31%)
Oct 02, 2023
3.550
4.509
3.480
4.330
1,583,185
+0.91(+26.61%)
Sep 29, 2023
3.730
3.730
3.250
3.420
145,160
-0.26(-7.07%)
Sep 28, 2023
3.600
3.800
3.500
3.680
175,608
+0.17(+4.84%)
Sep 27, 2023
3.280
3.790
3.200
3.510
343,244
+0.24(+7.34%)
Sep 26, 2023
3.010
3.339
2.930
3.270
148,500
+0.31(+10.47%)
Sep 25, 2023
3.450
3.210
2.910
2.960
153,056
-0.47(-13.70%)
Sep 22, 2023
3.490
3.650
3.100
3.430
222,769
-0.02(-0.58%)
Sep 21, 2023
3.010
3.650
2.932
3.450
534,664
+0.46(+15.38%)
Sep 20, 2023
3.260
3.260
2.880
2.990
189,377
-0.30(-9.12%)
Sep 19, 2023
2.570
3.400
2.560
3.290
630,168
+0.64(+24.15%)
Sep 18, 2023
2.730
2.730
2.560
2.650
54,653
-0.02(-0.75%)
Sep 15, 2023
2.570
2.702
2.341
2.670
152,351
+0.13(+5.12%)
Sep 14, 2023
2.800
2.800
2.435
2.540
189,032
-0.22(-7.97%)
Sep 13, 2023
2.770
2.820
2.560
2.760
72,660
-0.02(-0.72%)
Sep 12, 2023
2.780
2.970
2.650
2.780
260,914
-0.06(-2.11%)
Sep 11, 2023
2.630
2.970
2.570
2.840
274,058
+0.23(+8.81%)
Sep 08, 2023
2.440
2.621
2.410
2.610
109,273
+0.12(+4.82%)
Sep 07, 2023
2.500
2.509
2.360
2.490
81,778
-0.03(-1.19%)
Sep 06, 2023
2.570
2.570
2.430
2.520
152,696
+0.07(+2.86%)
Sep 05, 2023
2.310
2.640
2.310
2.450
299,589
+0.16(+6.99%)
Sep 01, 2023
2.010
2.440
2.010
2.290
362,434
+0.26(+12.81%)
Aug 31, 2023
1.920
2.130
1.920
2.030
115,053
+0.04(+2.01%)
Aug 30, 2023
1.940
2.000
1.930
1.990
36,451
+0.04(+2.05%)
Aug 29, 2023
1.970
2.041
1.930
1.950
50,305
-0.02(-1.02%)
Aug 28, 2023
1.970
2.050
1.900
1.970
37,609
-0.05(-2.48%)
Aug 25, 2023
2.060
2.100
1.880
2.020
111,107
-0.02(-0.98%)
Aug 24, 2023
2.010
2.040
1.940
2.040
91,580
+0.04(+2.00%)
Aug 23, 2023
1.880
2.050
1.790
2.000
839,982
+0.20(+11.11%)
Aug 22, 2023
2.000
2.000
1.770
1.800
75,996
-0.17(-8.63%)
Aug 21, 2023
1.760
1.990
1.760
1.970
93,948
+0.24(+13.87%)
Aug 18, 2023
1.590
1.790
1.580
1.730
107,421
+0.10(+6.13%)
Aug 17, 2023
1.790
1.790
1.550
1.630
93,822
-0.14(-7.91%)
Aug 16, 2023
1.880
1.920
1.750
1.770
205,200
-0.09(-4.84%)
Aug 15, 2023
1.820
1.860
1.800
1.860
29,915
+0.03(+1.64%)
Aug 14, 2023
1.800
1.890
1.790
1.830
51,557
+0.01(+0.55%)
Aug 11, 2023
1.880
1.900
1.800
1.820
38,555
-0.08(-4.21%)
Aug 10, 2023
1.900
1.955
1.880
1.900
23,983
-0.03(-1.55%)
Aug 09, 2023
1.960
1.980
1.880
1.930
34,142
-0.03(-1.53%)
Aug 08, 2023
1.930
1.990
1.900
1.960
53,532
-0.01(-0.51%)
Aug 07, 2023
2.040
2.040
1.930
1.970
44,405
-0.05(-2.48%)
Aug 04, 2023
2.020
2.050
2.000
2.020
6,358
+0.00(+0.00%)
Aug 03, 2023
2.010
2.050
2.000
2.020
9,954
+0.02(+1.00%)
Aug 02, 2023
2.030
2.060
1.950
2.000
50,025
-0.05(-2.44%)
Aug 01, 2023
2.090
2.100
2.024
2.050
27,588
-0.01(-0.49%)
Jul 31, 2023
2.030
2.090
2.016
2.060
22,827
+0.02(+0.98%)
Jul 28, 2023
1.990
2.070
1.990
2.040
24,072
+0.02(+0.99%)
Jul 27, 2023
2.050
2.150
1.880
2.020
166,261
-0.02(-0.98%)
Jul 26, 2023
2.050
2.100
2.010
2.040
36,520
-0.01(-0.49%)
Jul 25, 2023
2.040
2.145
2.030
2.050
25,797
-0.02(-0.97%)
Jul 24, 2023
2.040
2.100
2.040
2.070
14,951
-0.01(-0.48%)
Jul 21, 2023
2.100
2.100
2.000
2.080
36,060
+0.02(+0.97%)
Jul 20, 2023
2.070
2.179
2.006
2.060
105,212
-0.02(-0.96%)
Jul 19, 2023
2.030
2.130
2.030
2.080
30,026
+0.04(+1.96%)
Jul 18, 2023
2.130
2.230
2.000
2.040
117,793
-0.11(-5.12%)
Jul 17, 2023
2.210
2.710
2.025
2.150
478,507
-0.14(-6.11%)
Jul 14, 2023
2.340
2.340
2.280
2.290
35,744
-0.04(-1.72%)
Jul 13, 2023
2.380
2.380
2.250
2.330
66,912
+0.01(+0.43%)
Jul 12, 2023
2.320
2.400
2.220
2.320
91,473
+0.00(+0.00%)
Jul 11, 2023
2.350
2.370
2.260
2.320
86,192
+0.03(+1.31%)
Jul 10, 2023
2.330
2.460
2.200
2.290
211,816
+0.05(+2.23%)
Jul 07, 2023
2.530
2.590
2.140
2.240
324,848
-0.35(-13.51%)
Jul 06, 2023
2.830
2.830
2.470
2.590
182,049
-0.20(-7.17%)
Jul 05, 2023
2.970
2.970
2.690
2.790
122,966
-0.19(-6.38%)
Jul 03, 2023
2.790
2.980
2.680
2.980
142,059
+0.29(+10.78%)
Jun 30, 2023
2.820
2.820
2.610
2.690
123,313
-0.04(-1.47%)
Jun 29, 2023
2.500
2.850
2.440
2.730
327,464
+0.32(+13.28%)
Jun 28, 2023
2.500
2.530
2.380
2.410
70,021
-0.03(-1.23%)
Jun 27, 2023
2.510
2.570
2.350
2.440
93,746
+0.01(+0.41%)
Jun 26, 2023
2.550
2.600
2.380
2.430
79,204
-0.18(-6.90%)
Jun 23, 2023
2.510
2.640
2.420
2.610
73,694
+0.05(+1.95%)
Jun 22, 2023
2.670
2.670
2.500
2.560
114,687
-0.08(-3.03%)
Jun 21, 2023
2.500
2.680
2.400
2.640
208,068
+0.24(+10.00%)
Jun 20, 2023
2.280
2.530
2.220
2.400
205,982
+0.18(+8.11%)
Jun 16, 2023
2.400
2.410
2.150
2.220
188,900
-0.14(-5.93%)
Jun 15, 2023
2.050
2.370
2.030
2.360
270,699
+0.33(+16.26%)
Jun 14, 2023
1.920
2.060
1.920
2.030
127,212
+0.02(+1.00%)
Jun 13, 2023
1.960
2.040
1.960
2.010
572,535
+0.00(+0.00%)
Jun 12, 2023
2.050
2.050
1.940
2.010
75,827
+0.02(+1.01%)
Jun 09, 2023
2.020
2.050
1.964
1.990
51,158
-0.04(-1.97%)
Jun 08, 2023
2.000
2.030
1.920
2.030
46,332
+0.06(+3.05%)
Jun 07, 2023
2.040
2.050
1.920
1.970
80,473
-0.07(-3.43%)
Jun 06, 2023
2.050
2.080
2.000
2.040
67,675
-0.01(-0.49%)
Jun 05, 2023
2.090
2.100
2.000
2.050
180,432
+0.01(+0.49%)
Jun 02, 2023
2.190
2.190
1.990
2.040
150,994
+0.05(+2.51%)
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.