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
Concert Pharmaceutic
(NQ:
CNCE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 3, 2023
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 (%)
Jun 30, 2021
4.300
4.300
4.170
4.220
182,773
-0.08(-1.86%)
Jun 29, 2021
4.520
4.530
4.260
4.300
231,392
-0.25(-5.49%)
Jun 28, 2021
4.330
4.620
4.290
4.550
292,164
+0.26(+6.06%)
Jun 25, 2021
4.130
4.540
4.090
4.290
4,504,873
+0.20(+4.89%)
Jun 24, 2021
4.020
4.139
4.010
4.090
245,335
+0.08(+2.00%)
Jun 23, 2021
4.090
4.120
4.000
4.010
274,007
-0.07(-1.72%)
Jun 22, 2021
4.160
4.270
4.010
4.080
371,051
-0.10(-2.39%)
Jun 21, 2021
4.100
4.200
4.000
4.180
301,357
+0.13(+3.21%)
Jun 18, 2021
4.050
4.180
4.040
4.050
374,756
-0.06(-1.46%)
Jun 17, 2021
4.230
4.230
4.060
4.110
330,413
-0.12(-2.84%)
Jun 16, 2021
4.450
4.450
4.140
4.230
277,625
-0.24(-5.37%)
Jun 15, 2021
4.300
4.480
4.250
4.470
309,792
+0.18(+4.20%)
Jun 14, 2021
4.340
4.400
4.240
4.290
158,872
-0.04(-0.92%)
Jun 11, 2021
4.270
4.488
4.260
4.330
184,661
+0.07(+1.64%)
Jun 10, 2021
4.260
4.295
4.120
4.260
128,281
+0.01(+0.24%)
Jun 09, 2021
4.280
4.420
4.205
4.250
178,805
+0.01(+0.24%)
Jun 08, 2021
4.140
4.340
4.050
4.240
247,423
+0.11(+2.66%)
Jun 07, 2021
3.980
4.280
3.970
4.130
256,599
+0.16(+4.03%)
Jun 04, 2021
4.110
4.140
3.970
3.970
207,763
-0.13(-3.17%)
Jun 03, 2021
4.040
4.110
3.989
4.100
176,858
+0.05(+1.23%)
Jun 02, 2021
4.140
4.140
3.960
4.050
149,949
-0.09(-2.17%)
Jun 01, 2021
4.020
4.180
3.970
4.140
171,503
+0.12(+2.99%)
May 28, 2021
4.000
4.090
3.975
4.020
120,150
+0.04(+1.01%)
May 27, 2021
3.970
4.050
3.950
3.980
159,647
+0.00(+0.00%)
May 26, 2021
3.850
4.040
3.840
3.980
100,703
+0.15(+3.92%)
May 25, 2021
3.970
4.030
3.810
3.830
185,327
-0.15(-3.77%)
May 24, 2021
4.150
4.150
3.936
3.980
216,623
-0.18(-4.33%)
May 21, 2021
4.040
4.240
3.970
4.160
163,401
+0.17(+4.26%)
May 20, 2021
3.880
4.000
3.855
3.990
102,744
+0.13(+3.37%)
May 19, 2021
4.000
4.070
3.820
3.860
166,244
-0.17(-4.22%)
May 18, 2021
4.200
4.360
4.010
4.030
299,546
+0.00(+0.00%)
May 17, 2021
3.950
4.100
3.950
4.030
124,950
+0.08(+2.03%)
May 14, 2021
3.880
4.060
3.830
3.950
279,497
+0.06(+1.54%)
May 13, 2021
3.810
3.920
3.780
3.890
373,035
+0.11(+2.91%)
May 12, 2021
3.850
3.930
3.682
3.780
326,403
-0.10(-2.58%)
May 11, 2021
3.750
3.960
3.710
3.880
213,061
+0.11(+2.92%)
May 10, 2021
3.980
4.030
3.750
3.770
321,410
-0.24(-5.99%)
May 07, 2021
4.050
4.140
3.920
4.010
206,283
+0.00(+0.00%)
May 06, 2021
3.960
4.030
3.820
4.010
256,570
+0.07(+1.78%)
May 05, 2021
3.930
4.060
3.850
3.940
459,545
+0.07(+1.81%)
May 04, 2021
4.210
4.250
3.860
3.870
445,936
-0.30(-7.19%)
May 03, 2021
4.180
4.280
4.140
4.170
180,353
+0.02(+0.48%)
Apr 30, 2021
4.140
4.260
4.090
4.150
292,200
-0.01(-0.24%)
Apr 29, 2021
4.350
4.420
4.130
4.160
328,437
-0.16(-3.70%)
Apr 28, 2021
4.250
4.330
4.150
4.320
424,518
+0.07(+1.65%)
Apr 27, 2021
4.500
4.540
4.240
4.250
172,587
-0.23(-5.13%)
Apr 26, 2021
4.360
4.530
4.300
4.480
213,506
+0.10(+2.28%)
Apr 23, 2021
4.702
4.702
4.300
4.380
207,400
-0.07(-1.57%)
Apr 22, 2021
4.260
4.740
4.235
4.450
315,117
+0.21(+4.95%)
Apr 21, 2021
4.160
4.290
4.140
4.240
345,262
+0.05(+1.19%)
Apr 20, 2021
4.220
4.270
4.110
4.190
175,597
-0.04(-0.95%)
Apr 19, 2021
4.410
4.490
4.170
4.230
270,572
-0.18(-4.08%)
Apr 16, 2021
4.670
4.670
4.320
4.410
313,600
-0.21(-4.55%)
Apr 15, 2021
4.730
4.740
4.570
4.620
198,013
-0.11(-2.33%)
Apr 14, 2021
4.660
4.810
4.610
4.730
209,730
+0.11(+2.38%)
Apr 13, 2021
4.550
4.650
4.440
4.620
185,937
+0.08(+1.76%)
Apr 12, 2021
4.560
4.640
4.440
4.540
196,034
-0.03(-0.66%)
Apr 09, 2021
4.600
4.730
4.486
4.570
299,000
-0.03(-0.65%)
Apr 08, 2021
5.010
5.050
4.530
4.600
516,782
-0.41(-8.18%)
Apr 07, 2021
4.920
5.510
4.830
5.010
1,131,966
+0.09(+1.83%)
Apr 06, 2021
5.050
5.170
4.900
4.920
206,527
-0.15(-2.96%)
Apr 05, 2021
5.330
5.330
4.950
5.070
272,013
-0.17(-3.24%)
Apr 01, 2021
5.150
5.330
4.970
5.240
301,600
+0.25(+5.01%)
Mar 31, 2021
4.890
5.030
4.740
4.990
686,734
+0.13(+2.67%)
Mar 30, 2021
4.900
5.000
4.810
4.860
159,402
-0.08(-1.62%)
Mar 29, 2021
4.900
5.145
4.900
4.940
291,378
+0.05(+1.02%)
Mar 26, 2021
5.040
5.040
4.590
4.890
964,700
-0.06(-1.21%)
Mar 25, 2021
5.140
5.230
4.850
4.950
1,312,015
-0.27(-5.17%)
Mar 24, 2021
5.530
5.590
5.210
5.220
372,218
-0.30(-5.43%)
Mar 23, 2021
6.000
6.020
5.500
5.520
491,686
-0.50(-8.31%)
Mar 22, 2021
6.160
6.300
6.010
6.020
159,169
-0.14(-2.27%)
Mar 19, 2021
6.020
6.280
6.020
6.160
392,500
+0.06(+0.98%)
Mar 18, 2021
6.170
6.280
6.070
6.100
174,490
-0.18(-2.87%)
Mar 17, 2021
6.070
6.300
6.040
6.280
182,042
+0.12(+1.95%)
Mar 16, 2021
6.330
6.340
5.950
6.160
256,915
-0.08(-1.28%)
Mar 15, 2021
6.380
6.430
6.180
6.240
221,682
-0.13(-2.04%)
Mar 12, 2021
6.440
6.530
6.190
6.370
160,900
-0.07(-1.09%)
Mar 11, 2021
6.480
6.510
6.180
6.440
279,029
+0.18(+2.88%)
Mar 10, 2021
6.300
6.390
6.130
6.260
169,837
+0.01(+0.16%)
Mar 09, 2021
6.090
6.350
6.070
6.250
258,505
+0.22(+3.65%)
Mar 08, 2021
6.160
6.390
5.970
6.030
320,269
-0.18(-2.90%)
Mar 05, 2021
6.230
6.230
5.560
6.210
403,000
+0.05(+0.81%)
Mar 04, 2021
6.580
6.710
6.100
6.160
385,810
-0.54(-8.06%)
Mar 03, 2021
6.570
6.930
6.460
6.700
293,540
+0.10(+1.52%)
Mar 02, 2021
6.920
6.980
6.600
6.600
248,020
-0.29(-4.21%)
Mar 01, 2021
6.860
6.990
6.760
6.890
200,125
+0.20(+2.99%)
Feb 26, 2021
6.790
6.960
6.420
6.690
303,200
-0.18(-2.62%)
Feb 25, 2021
7.100
7.160
6.620
6.870
363,365
+0.02(+0.29%)
Feb 24, 2021
7.010
7.130
6.820
6.850
258,646
+0.00(+0.00%)
Feb 23, 2021
6.960
7.080
6.600
6.850
369,199
-0.32(-4.46%)
Feb 22, 2021
7.130
7.440
7.070
7.170
437,692
+0.10(+1.41%)
Feb 19, 2021
7.010
7.193
6.960
7.070
257,600
+0.12(+1.73%)
Feb 18, 2021
7.230
7.270
6.900
6.950
406,374
-0.33(-4.53%)
Feb 17, 2021
7.260
7.350
7.130
7.280
346,422
-0.02(-0.27%)
Feb 16, 2021
7.440
7.490
7.200
7.300
553,033
-0.06(-0.82%)
Feb 12, 2021
7.460
7.630
7.220
7.360
436,600
-0.09(-1.21%)
Feb 11, 2021
7.580
7.730
7.310
7.450
598,434
-0.11(-1.46%)
Feb 10, 2021
7.770
7.860
7.450
7.560
654,819
-0.09(-1.18%)
Feb 09, 2021
7.390
7.714
7.270
7.650
680,741
+0.39(+5.37%)
Feb 08, 2021
6.990
7.470
6.830
7.260
1,277,777
+0.40(+5.83%)
Feb 05, 2021
7.180
7.190
6.690
6.860
838,600
-0.16(-2.28%)
Feb 04, 2021
7.100
7.120
6.900
7.020
737,877
+0.02(+0.29%)
Feb 03, 2021
7.120
7.220
6.830
7.000
1,099,164
+0.03(+0.43%)
Feb 02, 2021
7.460
7.680
6.950
6.970
1,276,409
-0.54(-7.19%)
Feb 01, 2021
6.160
7.700
5.900
7.510
7,113,210
-2.96(-28.27%)
Jan 29, 2021
10.91
10.92
10.06
10.47
230,000
-0.39(-3.59%)
Jan 28, 2021
10.06
11.04
10.06
10.86
369,422
+0.94(+9.48%)
Jan 27, 2021
10.40
10.51
9.865
9.920
320,113
-0.68(-6.42%)
Jan 26, 2021
11.26
11.26
10.51
10.60
149,834
-0.53(-4.76%)
Jan 25, 2021
11.04
11.19
10.10
11.13
268,887
+0.33(+3.06%)
Jan 22, 2021
10.50
10.87
10.40
10.80
388,200
+0.29(+2.76%)
Jan 21, 2021
11.15
11.32
10.50
10.51
226,926
-0.41(-3.75%)
Jan 20, 2021
10.91
11.37
10.88
10.92
270,211
+0.02(+0.18%)
Jan 19, 2021
12.18
12.18
10.71
10.90
481,169
-0.95(-8.02%)
Jan 15, 2021
12.24
12.38
11.53
11.85
222,500
-0.51(-4.13%)
Jan 14, 2021
12.34
12.64
12.07
12.36
88,823
+0.11(+0.90%)
Jan 13, 2021
12.37
12.52
12.01
12.25
101,935
-0.18(-1.45%)
Jan 12, 2021
12.40
12.92
12.29
12.43
92,938
+0.09(+0.73%)
Jan 11, 2021
12.27
12.50
12.00
12.34
112,718
-0.03(-0.24%)
Jan 08, 2021
12.80
12.80
12.08
12.37
196,100
-0.39(-3.06%)
Jan 07, 2021
12.80
13.01
12.56
12.76
117,604
-0.04(-0.31%)
Jan 06, 2021
13.14
13.44
12.36
12.80
218,270
-0.27(-2.07%)
Jan 05, 2021
12.60
13.29
12.57
13.07
307,070
+0.38(+2.99%)
Jan 04, 2021
12.62
12.87
12.30
12.69
286,653
+0.05(+0.40%)
Dec 31, 2020
12.64
12.64
12.64
120,842
-0.03(-0.24%)
Dec 30, 2020
12.14
12.71
12.03
12.67
120,842
+0.52(+4.28%)
Dec 29, 2020
12.10
12.26
11.53
12.15
178,368
+0.00(+0.00%)
Dec 28, 2020
12.61
12.61
12.00
12.15
91,430
-0.25(-2.02%)
Dec 24, 2020
12.37
12.62
12.11
12.40
36,200
-0.09(-0.72%)
Dec 23, 2020
12.57
12.73
12.27
12.49
82,192
-0.08(-0.64%)
Dec 22, 2020
12.59
12.78
12.32
12.57
143,507
+0.09(+0.72%)
Dec 21, 2020
12.12
12.69
11.83
12.48
148,982
+0.27(+2.21%)
Dec 18, 2020
12.89
12.97
12.16
12.21
749,200
-0.56(-4.39%)
Dec 17, 2020
12.82
13.21
12.67
12.77
174,404
+0.02(+0.16%)
Dec 16, 2020
13.40
13.40
12.64
12.75
169,781
-0.04(-0.31%)
Dec 15, 2020
12.85
12.93
12.35
12.79
143,397
-0.05(-0.39%)
Dec 14, 2020
12.98
13.39
12.55
12.84
185,979
+0.06(+0.47%)
Dec 11, 2020
12.40
13.50
12.34
12.78
297,500
+0.25(+2.00%)
Dec 10, 2020
11.24
12.64
11.16
12.53
291,693
+1.20(+10.59%)
Dec 09, 2020
11.10
11.60
10.98
11.33
225,448
+0.32(+2.91%)
Dec 08, 2020
10.92
11.21
10.64
11.01
109,726
+0.05(+0.46%)
Dec 07, 2020
11.00
11.35
10.85
10.96
150,380
-0.03(-0.27%)
Dec 04, 2020
10.61
11.07
10.29
10.99
262,000
+0.41(+3.88%)
Dec 03, 2020
11.11
11.27
10.50
10.58
84,640
-0.59(-5.28%)
Dec 02, 2020
11.09
11.49
10.93
11.17
179,809
-0.19(-1.67%)
Dec 01, 2020
11.56
11.56
10.91
11.36
115,462
-0.04(-0.35%)
Nov 30, 2020
11.31
11.62
11.25
11.40
203,483
+0.03(+0.26%)
Nov 27, 2020
10.91
11.73
10.62
11.37
78,300
+0.35(+3.22%)
Nov 25, 2020
10.70
11.14
10.57
11.02
133,000
-0.00(-0.05%)
Nov 24, 2020
10.99
11.19
10.89
11.02
134,407
+0.13(+1.19%)
Nov 23, 2020
10.75
11.19
10.66
10.89
107,471
+0.14(+1.30%)
Nov 20, 2020
10.86
10.95
10.61
10.75
78,000
-0.11(-1.01%)
Nov 19, 2020
10.78
11.04
10.66
10.86
74,444
+0.07(+0.65%)
Nov 18, 2020
11.04
11.16
10.76
10.79
95,367
-0.24(-2.18%)
Nov 17, 2020
11.05
11.06
10.61
11.03
98,447
-0.01(-0.09%)
Nov 16, 2020
11.23
11.23
10.87
11.04
114,200
+0.03(+0.27%)
Nov 13, 2020
11.14
11.15
10.86
11.01
95,300
-0.03(-0.27%)
Nov 12, 2020
10.95
11.20
10.67
11.04
114,019
+0.10(+0.91%)
Nov 11, 2020
10.69
10.96
10.43
10.94
81,848
+0.30(+2.82%)
Nov 10, 2020
10.38
11.03
10.14
10.64
95,574
+0.37(+3.60%)
Nov 09, 2020
10.87
11.07
10.18
10.27
140,867
-0.14(-1.34%)
Nov 06, 2020
10.90
11.12
10.27
10.41
85,200
-0.49(-4.50%)
Nov 05, 2020
10.65
11.35
9.930
10.90
159,989
+0.21(+1.96%)
Nov 04, 2020
9.950
10.88
9.720
10.69
146,432
+1.21(+12.76%)
Nov 03, 2020
9.940
9.940
8.760
9.480
265,392
-0.29(-2.97%)
Nov 02, 2020
10.47
10.47
9.490
9.770
147,938
-0.55(-5.33%)
Oct 30, 2020
10.50
10.60
10.07
10.32
112,300
-0.42(-3.91%)
Oct 29, 2020
10.92
11.09
10.55
10.74
172,686
-0.29(-2.63%)
Oct 28, 2020
11.61
11.61
10.64
11.03
200,239
-0.80(-6.76%)
Oct 27, 2020
11.71
12.01
11.60
11.83
149,591
+0.12(+1.02%)
Oct 26, 2020
11.90
12.06
11.54
11.71
176,389
-0.20(-1.68%)
Oct 23, 2020
12.11
12.25
11.30
11.91
131,400
-0.17(-1.41%)
Oct 22, 2020
11.42
12.34
11.32
12.08
384,293
+0.67(+5.87%)
Oct 21, 2020
11.48
11.64
11.25
11.41
100,150
-0.12(-1.04%)
Oct 20, 2020
11.57
11.68
10.91
11.53
127,737
+0.02(+0.17%)
Oct 19, 2020
11.65
11.78
11.45
11.51
104,850
-0.07(-0.60%)
Oct 16, 2020
11.29
11.74
11.22
11.58
128,900
+0.23(+2.03%)
Oct 15, 2020
11.02
11.53
11.00
11.35
99,522
+0.10(+0.89%)
Oct 14, 2020
11.72
11.74
11.25
11.25
60,911
-0.38(-3.27%)
Oct 13, 2020
11.30
11.84
11.26
11.63
186,379
+0.34(+3.01%)
Oct 12, 2020
11.17
11.50
11.00
11.29
74,791
+0.13(+1.16%)
Oct 09, 2020
11.44
11.56
10.86
11.16
123,200
-0.14(-1.24%)
Oct 08, 2020
11.64
11.71
11.20
11.30
107,730
-0.15(-1.31%)
Oct 07, 2020
11.46
11.69
10.98
11.45
591,205
+0.09(+0.79%)
Oct 06, 2020
11.20
11.72
11.10
11.36
82,441
+0.15(+1.34%)
Oct 05, 2020
10.79
11.27
10.79
11.21
89,192
+0.53(+4.96%)
Oct 02, 2020
10.14
10.75
10.10
10.68
95,700
+0.41(+3.99%)
Oct 01, 2020
9.830
10.37
9.720
10.27
113,013
+0.45(+4.58%)
Sep 30, 2020
9.630
9.930
9.460
9.820
204,131
+0.17(+1.76%)
Sep 29, 2020
9.290
9.890
9.190
9.650
76,358
+0.33(+3.54%)
Sep 28, 2020
8.960
9.460
8.960
9.320
114,275
+0.39(+4.37%)
Sep 25, 2020
9.120
9.420
8.690
8.930
182,100
-0.32(-3.46%)
Sep 24, 2020
9.800
9.930
8.920
9.250
187,950
-0.56(-5.71%)
Sep 23, 2020
9.860
10.09
9.700
9.810
177,905
-0.16(-1.60%)
Sep 22, 2020
10.26
10.39
9.670
9.970
206,275
-0.28(-2.73%)
Sep 21, 2020
10.42
10.64
9.580
10.25
239,354
-0.41(-3.85%)
Sep 18, 2020
11.10
11.72
10.62
10.66
359,400
-0.16(-1.48%)
Sep 17, 2020
10.44
11.15
10.44
10.82
82,651
+0.25(+2.37%)
Sep 16, 2020
10.49
10.89
10.45
10.57
114,162
+0.20(+1.93%)
Sep 15, 2020
10.59
10.73
10.33
10.37
56,878
-0.10(-0.96%)
Sep 14, 2020
10.16
10.63
10.14
10.47
85,898
+0.46(+4.60%)
Sep 11, 2020
10.17
10.54
9.910
10.01
71,900
-0.10(-0.99%)
Sep 10, 2020
9.900
10.28
9.900
10.11
56,484
+0.23(+2.33%)
Sep 09, 2020
9.880
10.25
9.750
9.880
121,776
+0.05(+0.51%)
Sep 08, 2020
9.310
10.02
9.130
9.830
68,967
+0.43(+4.57%)
Sep 04, 2020
9.690
9.690
8.820
9.400
122,800
-0.19(-1.98%)
Sep 03, 2020
9.880
9.904
9.320
9.590
79,003
-0.29(-2.94%)
Sep 02, 2020
9.550
9.925
9.490
9.880
82,532
+0.27(+2.81%)
Sep 01, 2020
9.590
9.660
9.440
9.610
74,326
-0.01(-0.10%)
Aug 31, 2020
9.530
9.700
9.130
9.620
101,071
+0.11(+1.16%)
Aug 28, 2020
9.480
9.570
9.410
9.510
31,000
+0.06(+0.63%)
Aug 27, 2020
9.560
9.560
9.220
9.450
58,228
-0.11(-1.15%)
Aug 26, 2020
9.790
9.880
9.470
9.560
50,412
-0.12(-1.24%)
Aug 25, 2020
9.260
9.920
9.160
9.680
63,447
+0.50(+5.45%)
Aug 24, 2020
9.540
9.540
9.030
9.180
83,811
-0.20(-2.13%)
Aug 21, 2020
9.860
9.860
9.320
9.380
61,000
-0.50(-5.06%)
Aug 20, 2020
10.01
10.25
9.670
9.880
103,609
-0.21(-2.08%)
Aug 19, 2020
10.22
10.31
9.910
10.09
96,533
-0.14(-1.37%)
Aug 18, 2020
10.40
10.68
9.890
10.23
158,574
-0.21(-2.01%)
Aug 17, 2020
10.10
10.64
10.08
10.44
108,925
+0.28(+2.76%)
Aug 14, 2020
10.12
10.23
10.00
10.16
56,200
-0.03(-0.29%)
Aug 13, 2020
9.700
10.26
9.700
10.19
137,658
+0.49(+5.05%)
Aug 12, 2020
10.19
10.24
9.530
9.700
88,077
-0.39(-3.87%)
Aug 11, 2020
10.44
10.51
9.990
10.09
70,157
-0.34(-3.26%)
Aug 10, 2020
9.920
10.62
9.570
10.43
87,259
+0.57(+5.78%)
Aug 07, 2020
9.200
10.28
9.020
9.860
147,000
+0.51(+5.45%)
Aug 06, 2020
9.560
9.800
8.860
9.350
187,439
-0.21(-2.20%)
Aug 05, 2020
9.070
9.580
9.010
9.560
82,252
+0.48(+5.29%)
Aug 04, 2020
9.500
9.500
8.940
9.080
61,103
-0.44(-4.62%)
Aug 03, 2020
9.230
9.600
9.120
9.520
97,115
+0.25(+2.70%)
Jul 31, 2020
9.200
9.490
8.930
9.270
202,200
+0.05(+0.54%)
Jul 30, 2020
8.530
9.230
8.530
9.220
130,503
+0.55(+6.34%)
Jul 29, 2020
9.130
9.220
8.460
8.670
181,262
-0.55(-5.97%)
Jul 28, 2020
9.350
9.350
8.590
9.220
178,821
-0.15(-1.60%)
Jul 27, 2020
9.960
10.21
9.260
9.370
132,723
-0.64(-6.39%)
Jul 24, 2020
9.980
10.22
9.780
10.01
54,700
-0.09(-0.89%)
Jul 23, 2020
10.22
10.39
9.440
10.10
184,800
-0.18(-1.75%)
Jul 22, 2020
10.18
10.44
10.04
10.28
67,769
-0.01(-0.10%)
Jul 21, 2020
10.51
10.71
10.11
10.29
44,957
-0.10(-0.96%)
Jul 20, 2020
10.37
10.74
10.37
10.39
86,149
+0.04(+0.39%)
Jul 17, 2020
10.17
10.50
10.00
10.35
188,500
+0.16(+1.57%)
Jul 16, 2020
10.47
10.57
10.06
10.19
107,145
-0.38(-3.60%)
Jul 15, 2020
10.47
10.76
10.35
10.57
87,625
+0.35(+3.42%)
Jul 14, 2020
9.840
10.23
9.660
10.22
56,223
+0.37(+3.76%)
Jul 13, 2020
10.17
10.45
9.850
9.850
75,830
-0.24(-2.38%)
Jul 10, 2020
10.32
10.38
9.930
10.09
119,000
-0.08(-0.79%)
Jul 09, 2020
10.65
10.65
9.870
10.17
146,796
-0.39(-3.69%)
Jul 08, 2020
11.25
11.63
10.19
10.56
420,699
+0.57(+5.71%)
Jul 07, 2020
9.790
10.12
8.810
9.990
69,418
+0.15(+1.52%)
Jul 06, 2020
9.410
9.950
9.340
9.840
166,375
+0.57(+6.15%)
Jul 02, 2020
9.830
9.830
9.130
9.270
148,500
-0.33(-3.44%)
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.