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
Mesoblast Ltd ADR
(NQ:
MESO
)
7.240
-0.040 (-0.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2022
3.560
3.641
3.500
3.510
49,276
-0.10(-2.77%)
May 27, 2022
3.590
3.660
3.520
3.610
37,136
+0.08(+2.27%)
May 26, 2022
3.450
3.560
3.450
3.530
35,635
+0.05(+1.44%)
May 25, 2022
3.470
3.550
3.380
3.480
96,733
+0.02(+0.58%)
May 24, 2022
3.470
3.470
3.410
3.460
22,898
-0.07(-1.98%)
May 23, 2022
3.400
3.530
3.400
3.530
26,971
+0.02(+0.57%)
May 20, 2022
3.610
3.610
3.449
3.510
40,390
-0.07(-1.96%)
May 19, 2022
3.530
3.620
3.530
3.580
54,255
+0.00(+0.00%)
May 18, 2022
3.660
3.660
3.550
3.580
131,085
-0.09(-2.45%)
May 17, 2022
3.650
3.720
3.610
3.670
76,300
+0.06(+1.66%)
May 16, 2022
3.470
3.640
3.470
3.610
66,361
+0.08(+2.27%)
May 13, 2022
3.480
3.580
3.446
3.530
41,217
+0.14(+4.13%)
May 12, 2022
3.270
3.390
3.230
3.390
166,314
+0.12(+3.67%)
May 11, 2022
3.500
3.540
3.260
3.270
56,321
-0.11(-3.25%)
May 10, 2022
3.400
3.450
3.320
3.380
51,708
-0.02(-0.59%)
May 09, 2022
3.480
3.510
3.360
3.400
51,459
-0.17(-4.76%)
May 06, 2022
3.540
3.630
3.530
3.570
45,052
-0.03(-0.83%)
May 05, 2022
3.700
3.733
3.590
3.600
25,043
-0.15(-4.00%)
May 04, 2022
3.710
3.780
3.600
3.750
31,844
+0.00(+0.00%)
May 03, 2022
3.780
3.810
3.730
3.750
30,405
+0.05(+1.35%)
May 02, 2022
3.680
3.750
3.620
3.700
19,660
+0.03(+0.82%)
Apr 29, 2022
3.790
3.868
3.658
3.670
38,315
-0.01(-0.27%)
Apr 28, 2022
3.560
3.755
3.560
3.680
72,234
+0.03(+0.82%)
Apr 27, 2022
3.780
3.790
3.650
3.650
89,889
-0.15(-3.95%)
Apr 26, 2022
3.860
3.870
3.770
3.800
44,453
-0.15(-3.80%)
Apr 25, 2022
3.880
3.990
3.810
3.950
79,989
+0.08(+2.07%)
Apr 22, 2022
4.020
4.045
3.830
3.870
49,808
-0.13(-3.25%)
Apr 21, 2022
4.110
4.135
3.960
4.000
62,931
-0.08(-1.96%)
Apr 20, 2022
4.130
4.210
4.060
4.080
97,865
-0.05(-1.21%)
Apr 19, 2022
4.400
4.421
4.030
4.130
191,195
-0.08(-1.90%)
Apr 18, 2022
4.250
4.386
4.170
4.210
31,499
-0.09(-2.09%)
Apr 14, 2022
4.330
4.427
4.270
4.300
49,872
-0.06(-1.38%)
Apr 13, 2022
4.240
4.370
4.230
4.360
27,593
+0.08(+1.87%)
Apr 12, 2022
4.310
4.430
4.230
4.280
43,823
-0.03(-0.70%)
Apr 11, 2022
4.290
4.340
4.270
4.310
35,220
-0.04(-0.92%)
Apr 08, 2022
4.280
4.430
4.230
4.350
82,799
+0.01(+0.23%)
Apr 07, 2022
4.380
4.401
4.270
4.340
44,824
-0.10(-2.25%)
Apr 06, 2022
4.480
4.480
4.320
4.440
83,207
-0.10(-2.20%)
Apr 05, 2022
4.510
4.650
4.510
4.540
63,140
+0.11(+2.48%)
Apr 04, 2022
4.330
4.510
4.330
4.430
87,886
+0.13(+3.02%)
Apr 01, 2022
4.270
4.340
4.265
4.300
34,659
+0.08(+1.90%)
Mar 31, 2022
4.310
4.310
4.210
4.220
27,085
-0.08(-1.86%)
Mar 30, 2022
4.340
4.370
4.280
4.300
30,746
-0.02(-0.46%)
Mar 29, 2022
4.340
4.370
4.285
4.320
168,639
+0.11(+2.61%)
Mar 28, 2022
4.200
4.279
4.120
4.210
102,912
-0.10(-2.32%)
Mar 25, 2022
4.370
4.370
4.200
4.310
69,767
-0.13(-2.93%)
Mar 24, 2022
4.270
4.460
4.270
4.440
75,471
+0.27(+6.47%)
Mar 23, 2022
4.290
4.290
4.150
4.170
80,940
-0.31(-6.92%)
Mar 22, 2022
4.360
4.515
4.360
4.480
57,966
+0.06(+1.36%)
Mar 21, 2022
4.560
4.560
4.340
4.420
136,486
-0.32(-6.75%)
Mar 18, 2022
4.450
4.940
4.450
4.740
337,290
+0.00(+0.00%)
Mar 17, 2022
4.550
4.750
4.540
4.740
68,539
+0.17(+3.72%)
Mar 16, 2022
4.560
4.620
4.400
4.570
80,259
+0.20(+4.58%)
Mar 15, 2022
4.340
4.405
4.300
4.370
135,290
+0.05(+1.16%)
Mar 14, 2022
4.300
4.360
4.200
4.320
78,585
+0.16(+3.85%)
Mar 11, 2022
4.210
4.329
4.160
4.160
50,362
-0.30(-6.73%)
Mar 10, 2022
4.380
4.574
4.270
4.460
127,564
+0.06(+1.36%)
Mar 09, 2022
4.230
4.470
4.100
4.400
238,100
+0.82(+22.91%)
Mar 08, 2022
3.720
3.803
3.580
3.580
78,137
+0.00(+0.00%)
Mar 07, 2022
3.680
3.680
3.550
3.580
77,907
-0.19(-5.04%)
Mar 04, 2022
3.750
3.856
3.720
3.770
36,310
-0.11(-2.84%)
Mar 03, 2022
3.980
4.056
3.860
3.880
15,450
-0.17(-4.20%)
Mar 02, 2022
4.060
4.100
3.950
4.050
70,096
+0.00(+0.00%)
Mar 01, 2022
3.810
4.115
3.800
4.050
55,716
+0.16(+4.11%)
Feb 28, 2022
3.970
4.020
3.850
3.890
51,089
-0.08(-2.02%)
Feb 25, 2022
3.900
4.030
3.960
3.970
48,349
+0.04(+1.02%)
Feb 24, 2022
3.740
3.990
3.690
3.930
108,769
+0.15(+3.97%)
Feb 23, 2022
3.990
4.000
3.770
3.780
41,304
-0.16(-4.06%)
Feb 22, 2022
3.980
4.043
3.910
3.940
30,104
-0.09(-2.23%)
Feb 18, 2022
4.030
0
-0.03(-0.74%)
Feb 17, 2022
4.080
4.100
4.040
4.060
20,401
-0.07(-1.69%)
Feb 16, 2022
4.140
4.210
4.083
4.130
55,718
+0.06(+1.47%)
Feb 15, 2022
3.950
4.080
3.907
4.070
29,219
+0.17(+4.36%)
Feb 14, 2022
3.970
4.000
3.850
3.900
50,385
-0.14(-3.47%)
Feb 11, 2022
4.110
4.130
4.000
4.040
29,022
-0.10(-2.42%)
Feb 10, 2022
4.180
4.300
4.100
4.140
61,327
-0.09(-2.13%)
Feb 09, 2022
4.310
4.320
4.230
4.230
54,211
+0.05(+1.20%)
Feb 08, 2022
4.120
4.220
4.030
4.180
108,237
+0.08(+1.95%)
Feb 07, 2022
4.010
4.120
4.010
4.100
17,322
+0.07(+1.74%)
Feb 04, 2022
3.970
4.030
3.940
4.030
43,524
+0.03(+0.75%)
Feb 03, 2022
4.080
3.950
4.000
45,518
-0.14(-3.38%)
Feb 02, 2022
4.130
4.150
4.050
4.140
30,691
-0.05(-1.19%)
Feb 01, 2022
4.140
4.250
4.130
4.190
45,749
+0.15(+3.71%)
Jan 31, 2022
3.930
4.070
4.040
82,711
+0.19(+4.94%)
Jan 28, 2022
3.820
3.850
3.730
3.850
118,693
-0.11(-2.78%)
Jan 27, 2022
4.020
4.040
3.910
3.960
105,338
-0.04(-1.00%)
Jan 26, 2022
4.130
4.290
3.950
4.000
146,404
-0.12(-2.91%)
Jan 25, 2022
4.030
4.160
4.010
4.120
47,270
-0.03(-0.72%)
Jan 24, 2022
4.020
4.150
3.915
4.150
174,803
-0.04(-0.95%)
Jan 21, 2022
4.340
4.340
4.110
4.190
131,592
-0.24(-5.42%)
Jan 20, 2022
4.480
4.610
4.420
4.430
37,651
-0.09(-1.99%)
Jan 19, 2022
4.560
4.630
4.520
4.520
63,082
-0.02(-0.44%)
Jan 18, 2022
4.580
4.680
4.460
4.540
48,760
-0.09(-1.94%)
Jan 14, 2022
4.630
0
-0.06(-1.28%)
Jan 13, 2022
4.810
4.810
4.630
4.690
51,090
-0.14(-2.90%)
Jan 12, 2022
4.990
4.990
4.800
4.830
76,350
+0.06(+1.26%)
Jan 11, 2022
4.650
4.790
4.617
4.770
42,357
+0.12(+2.58%)
Jan 10, 2022
4.610
4.670
4.500
4.650
98,831
-0.02(-0.43%)
Jan 07, 2022
4.710
4.780
4.645
4.670
56,081
-0.03(-0.64%)
Jan 06, 2022
4.800
4.850
4.630
4.700
133,086
-0.05(-1.05%)
Jan 05, 2022
4.940
4.957
4.720
4.750
106,476
-0.21(-4.23%)
Jan 04, 2022
4.950
5.090
4.930
4.960
93,981
-0.02(-0.40%)
Jan 03, 2022
4.950
4.990
4.860
4.980
107,702
+0.18(+3.75%)
Dec 31, 2021
4.810
4.921
4.710
4.800
230,574
-0.01(-0.21%)
Dec 30, 2021
4.760
4.870
4.710
4.810
176,818
+0.01(+0.21%)
Dec 29, 2021
4.900
4.980
4.760
4.800
198,755
-0.11(-2.24%)
Dec 28, 2021
4.630
4.930
4.630
4.910
242,942
+0.25(+5.36%)
Dec 27, 2021
4.800
4.800
4.650
4.660
152,987
-0.16(-3.32%)
Dec 23, 2021
4.960
5.025
4.770
4.820
246,038
-0.10(-2.03%)
Dec 22, 2021
4.680
5.010
4.670
4.920
245,531
+0.16(+3.36%)
Dec 21, 2021
4.850
4.931
4.610
4.760
417,302
+0.00(+0.00%)
Dec 20, 2021
4.600
4.830
4.600
4.760
154,496
+0.07(+1.49%)
Dec 17, 2021
4.820
4.920
4.660
4.690
425,338
-0.27(-5.44%)
Dec 16, 2021
5.000
5.130
4.830
4.960
727,680
-0.01(-0.20%)
Dec 15, 2021
4.400
5.100
4.160
4.970
1,477,844
+0.80(+19.18%)
Dec 14, 2021
4.750
4.776
3.910
4.170
1,627,643
-1.59(-27.60%)
Dec 13, 2021
6.080
6.138
5.750
5.760
159,276
-0.40(-6.49%)
Dec 10, 2021
6.200
6.270
6.060
6.160
284,240
-0.06(-0.96%)
Dec 09, 2021
6.500
6.500
6.200
6.220
273,211
-0.24(-3.72%)
Dec 08, 2021
6.580
6.580
6.310
6.460
240,835
-0.05(-0.77%)
Dec 07, 2021
5.810
6.771
5.700
6.510
996,353
+0.64(+10.90%)
Dec 06, 2021
5.620
5.920
5.410
5.870
414,664
+0.66(+12.67%)
Dec 03, 2021
5.470
5.540
5.130
5.210
192,094
-0.26(-4.75%)
Dec 02, 2021
5.880
5.880
5.370
5.470
308,511
-0.30(-5.20%)
Dec 01, 2021
6.050
6.090
5.770
5.770
113,694
-0.28(-4.63%)
Nov 30, 2021
6.090
6.106
5.910
6.050
99,520
+0.01(+0.17%)
Nov 29, 2021
6.250
6.340
6.000
6.040
196,278
-0.15(-2.42%)
Nov 26, 2021
6.290
6.300
6.010
6.190
137,614
-0.19(-2.98%)
Nov 24, 2021
6.360
6.385
6.250
6.380
93,439
-0.09(-1.39%)
Nov 23, 2021
6.320
6.922
6.270
6.470
430,094
+0.22(+3.52%)
Nov 22, 2021
6.170
6.270
6.145
6.250
159,450
+0.01(+0.16%)
Nov 19, 2021
6.300
6.320
6.200
6.240
62,793
-0.08(-1.27%)
Nov 18, 2021
6.650
6.380
6.290
6.320
84,852
-0.33(-4.96%)
Nov 17, 2021
6.530
6.650
6.470
6.650
137,522
+0.23(+3.58%)
Nov 16, 2021
6.700
6.732
6.340
6.420
313,895
-0.67(-9.45%)
Nov 15, 2021
6.710
7.275
6.710
7.090
563,532
+0.82(+13.08%)
Nov 12, 2021
6.070
6.290
6.070
6.270
63,125
+0.20(+3.29%)
Nov 11, 2021
6.090
6.180
6.010
6.070
81,852
-0.11(-1.78%)
Nov 10, 2021
6.240
6.180
43,233
-0.09(-1.44%)
Nov 09, 2021
6.330
6.365
6.220
6.270
118,943
-0.06(-0.95%)
Nov 08, 2021
6.390
6.390
6.220
6.330
162,418
-0.03(-0.47%)
Nov 05, 2021
6.370
6.450
6.250
6.360
114,879
-0.03(-0.47%)
Nov 04, 2021
6.200
6.400
6.150
6.390
207,995
+0.15(+2.40%)
Nov 03, 2021
6.100
6.240
6.080
6.240
46,114
+0.22(+3.65%)
Nov 02, 2021
6.060
6.080
5.960
6.020
112,558
-0.06(-0.99%)
Nov 01, 2021
6.080
6.150
6.050
6.080
50,506
+0.03(+0.50%)
Oct 29, 2021
5.980
6.070
5.980
6.050
23,119
+0.04(+0.67%)
Oct 28, 2021
6.050
6.050
5.970
6.010
32,779
-0.05(-0.83%)
Oct 27, 2021
6.180
6.180
6.030
6.060
39,175
-0.18(-2.88%)
Oct 26, 2021
6.340
6.240
104,694
-0.06(-0.95%)
Oct 25, 2021
6.270
6.390
6.250
6.300
71,078
-0.04(-0.63%)
Oct 22, 2021
6.340
6.350
6.210
6.340
50,131
+0.04(+0.63%)
Oct 21, 2021
6.230
6.350
6.230
6.300
46,762
+0.07(+1.12%)
Oct 20, 2021
6.190
6.290
6.150
6.230
58,017
+0.09(+1.47%)
Oct 19, 2021
5.830
6.225
5.810
6.140
212,261
+0.41(+7.16%)
Oct 18, 2021
5.750
5.830
5.680
5.730
178,478
+0.05(+0.88%)
Oct 15, 2021
5.840
5.880
5.670
5.680
111,862
-0.14(-2.41%)
Oct 14, 2021
5.820
5.880
5.790
5.820
106,859
+0.12(+2.11%)
Oct 13, 2021
5.670
5.770
5.640
5.700
73,784
+0.08(+1.42%)
Oct 12, 2021
5.560
5.650
5.520
5.620
65,032
+0.08(+1.44%)
Oct 11, 2021
5.600
5.640
5.530
5.540
119,322
-0.12(-2.12%)
Oct 08, 2021
5.650
5.720
5.610
5.660
93,701
+0.02(+0.35%)
Oct 07, 2021
5.650
5.740
5.620
5.640
144,928
+0.09(+1.62%)
Oct 06, 2021
5.640
5.640
5.520
5.550
127,473
-0.17(-2.97%)
Oct 05, 2021
5.830
5.840
5.710
5.720
140,641
-0.16(-2.72%)
Oct 04, 2021
5.910
5.970
5.830
5.880
72,323
-0.07(-1.18%)
Oct 01, 2021
6.010
6.030
5.900
5.950
71,729
-0.06(-1.00%)
Sep 30, 2021
5.940
6.110
5.940
6.010
68,368
+0.05(+0.84%)
Sep 29, 2021
6.080
6.080
5.950
5.960
76,664
-0.05(-0.83%)
Sep 28, 2021
6.200
6.200
6.010
6.010
56,862
-0.28(-4.45%)
Sep 27, 2021
6.260
6.290
6.170
6.290
45,589
+0.09(+1.45%)
Sep 24, 2021
6.230
6.290
6.150
6.200
53,707
-0.10(-1.59%)
Sep 23, 2021
6.200
6.300
6.160
6.300
70,044
+0.26(+4.30%)
Sep 22, 2021
6.080
6.080
5.980
6.040
55,641
+0.05(+0.83%)
Sep 21, 2021
5.950
6.050
5.950
5.990
110,347
+0.12(+2.04%)
Sep 20, 2021
6.030
6.070
5.830
5.870
208,334
-0.30(-4.86%)
Sep 17, 2021
6.270
6.300
6.105
6.170
196,675
-0.18(-2.83%)
Sep 16, 2021
6.300
6.370
6.300
6.350
112,664
+0.00(+0.00%)
Sep 15, 2021
6.350
6.420
6.300
6.350
167,811
-0.01(-0.16%)
Sep 14, 2021
6.440
6.440
6.300
6.360
217,132
-0.05(-0.78%)
Sep 13, 2021
6.300
6.440
6.200
6.410
274,055
+0.18(+2.89%)
Sep 10, 2021
6.190
6.330
6.140
6.230
118,331
+0.13(+2.13%)
Sep 09, 2021
6.470
6.470
6.090
6.100
491,627
-0.41(-6.30%)
Sep 08, 2021
6.470
6.582
6.360
6.510
77,019
-0.03(-0.46%)
Sep 07, 2021
6.450
6.620
6.300
6.540
204,037
+0.17(+2.67%)
Sep 03, 2021
6.210
6.410
6.210
6.370
186,384
+0.24(+3.92%)
Sep 02, 2021
6.120
6.150
6.050
6.130
324,714
+0.08(+1.32%)
Sep 01, 2021
6.060
6.140
6.000
6.050
869,430
-0.48(-7.35%)
Aug 31, 2021
6.340
6.750
6.270
6.530
782,825
-0.79(-10.79%)
Aug 30, 2021
7.390
7.400
7.250
7.320
51,097
-0.07(-0.95%)
Aug 27, 2021
7.370
7.520
7.285
7.390
83,523
+0.05(+0.68%)
Aug 26, 2021
7.310
7.380
7.220
7.340
75,839
-0.06(-0.81%)
Aug 25, 2021
7.350
7.420
7.280
7.400
103,271
+0.15(+2.07%)
Aug 24, 2021
7.140
7.310
7.090
7.250
66,351
+0.11(+1.54%)
Aug 23, 2021
6.970
7.170
6.925
7.140
83,210
+0.28(+4.08%)
Aug 20, 2021
6.840
6.880
6.750
6.860
200,611
-0.01(-0.15%)
Aug 19, 2021
6.810
7.050
6.810
6.870
143,257
-0.02(-0.29%)
Aug 18, 2021
6.980
7.020
6.890
6.890
104,897
-0.16(-2.27%)
Aug 17, 2021
7.120
7.190
6.998
7.050
130,952
-0.24(-3.29%)
Aug 16, 2021
7.340
7.350
7.160
7.290
64,020
-0.23(-3.06%)
Aug 13, 2021
7.630
7.660
7.480
7.520
45,414
-0.10(-1.31%)
Aug 12, 2021
7.520
7.620
7.470
7.620
32,688
+0.15(+2.01%)
Aug 11, 2021
7.370
7.490
7.330
7.470
69,533
-0.05(-0.66%)
Aug 10, 2021
7.250
7.530
7.250
7.520
69,765
+0.31(+4.30%)
Aug 09, 2021
7.250
7.250
7.170
7.210
51,250
-0.11(-1.50%)
Aug 06, 2021
7.430
7.430
7.270
7.320
17,819
-0.06(-0.81%)
Aug 05, 2021
7.380
7.390
7.220
7.380
29,803
-0.06(-0.81%)
Aug 04, 2021
7.400
7.580
7.390
7.440
44,034
+0.03(+0.40%)
Aug 03, 2021
7.270
7.450
7.190
7.410
93,848
+0.30(+4.22%)
Aug 02, 2021
7.110
7.150
7.100
7.110
60,311
+0.11(+1.57%)
Jul 30, 2021
6.960
7.050
6.905
7.000
29,029
-0.06(-0.85%)
Jul 29, 2021
7.050
7.190
7.040
7.060
79,180
+0.12(+1.73%)
Jul 28, 2021
6.980
7.000
6.840
6.940
139,764
-0.10(-1.42%)
Jul 27, 2021
7.060
7.060
6.940
7.040
67,352
-0.12(-1.68%)
Jul 26, 2021
7.180
7.260
7.110
7.160
66,694
-0.10(-1.38%)
Jul 23, 2021
7.250
7.290
7.190
7.260
60,302
+0.09(+1.26%)
Jul 22, 2021
7.260
7.260
7.170
7.170
85,903
-0.16(-2.18%)
Jul 21, 2021
7.280
7.360
7.210
7.330
54,142
-0.02(-0.27%)
Jul 20, 2021
7.040
7.400
7.030
7.350
127,228
+0.41(+5.91%)
Jul 19, 2021
6.930
7.058
6.780
6.940
129,815
-0.07(-1.00%)
Jul 16, 2021
7.350
7.468
7.000
7.010
130,074
-0.39(-5.27%)
Jul 15, 2021
7.520
7.560
7.300
7.400
53,187
-0.16(-2.12%)
Jul 14, 2021
7.620
7.714
7.530
7.560
55,963
-0.07(-0.92%)
Jul 13, 2021
7.780
7.780
7.620
7.630
36,241
-0.17(-2.18%)
Jul 12, 2021
7.880
7.880
7.705
7.800
64,343
-0.05(-0.64%)
Jul 09, 2021
7.570
7.880
7.527
7.850
75,135
+0.25(+3.29%)
Jul 08, 2021
7.510
7.620
7.483
7.600
57,676
+0.05(+0.66%)
Jul 07, 2021
7.600
7.600
7.440
7.550
58,897
+0.01(+0.13%)
Jul 06, 2021
7.760
7.760
7.458
7.540
82,558
-0.27(-3.46%)
Jul 02, 2021
7.670
7.870
7.670
7.810
81,521
+0.17(+2.23%)
Jul 01, 2021
7.800
7.800
7.520
7.640
230,673
+0.16(+2.14%)
Jun 30, 2021
7.650
7.650
7.470
7.480
118,634
-0.23(-2.98%)
Jun 29, 2021
7.780
7.920
7.700
7.710
64,334
-0.02(-0.26%)
Jun 28, 2021
8.120
8.120
7.710
7.730
163,114
-0.45(-5.50%)
Jun 25, 2021
8.460
8.460
8.120
8.180
172,364
-0.27(-3.20%)
Jun 24, 2021
8.390
8.510
8.376
8.450
91,461
+0.06(+0.72%)
Jun 23, 2021
8.540
8.570
8.380
8.390
100,881
-0.20(-2.33%)
Jun 22, 2021
8.440
8.620
8.390
8.590
113,107
+0.12(+1.42%)
Jun 21, 2021
8.430
8.550
8.280
8.470
200,099
-0.03(-0.35%)
Jun 18, 2021
8.450
8.850
8.420
8.500
1,273,708
+0.17(+2.04%)
Jun 17, 2021
8.220
8.420
8.190
8.330
190,072
+0.16(+1.96%)
Jun 16, 2021
8.250
8.270
8.080
8.170
159,457
-0.06(-0.73%)
Jun 15, 2021
8.390
8.410
8.190
8.230
120,767
-0.19(-2.26%)
Jun 14, 2021
8.490
8.530
8.260
8.420
205,007
-0.11(-1.29%)
Jun 11, 2021
8.190
8.530
8.050
8.530
274,488
+0.56(+7.03%)
Jun 10, 2021
7.890
8.000
7.830
7.970
280,970
+0.14(+1.79%)
Jun 09, 2021
7.740
7.960
7.720
7.830
194,786
+0.22(+2.89%)
Jun 08, 2021
7.270
7.620
7.270
7.610
211,071
+0.54(+7.64%)
Jun 07, 2021
7.350
7.350
7.020
7.070
291,814
-0.15(-2.08%)
Jun 04, 2021
7.210
7.370
7.160
7.220
94,603
+0.13(+1.83%)
Jun 03, 2021
7.260
7.350
7.000
7.090
232,551
-0.45(-5.97%)
Jun 02, 2021
7.420
7.540
7.321
7.540
85,311
+0.15(+2.03%)
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.