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
Journey Medical Corp
(NQ:
DERM
)
5.570
UNCHANGED
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 (%)
Jun 17, 2024
5.580
5.990
5.510
5.570
84,959
+0.00(+0.00%)
Jun 14, 2024
5.370
5.620
5.320
5.570
51,201
+0.20(+3.72%)
Jun 13, 2024
6.000
6.000
5.250
5.370
210,421
-0.57(-9.60%)
Jun 12, 2024
5.710
6.150
5.570
5.940
186,492
+0.26(+4.58%)
Jun 11, 2024
5.740
5.790
5.450
5.680
78,344
+0.07(+1.25%)
Jun 10, 2024
5.290
5.998
5.260
5.610
475,461
+0.91(+19.36%)
Jun 07, 2024
4.680
5.000
4.520
4.700
94,041
+0.02(+0.43%)
Jun 06, 2024
4.450
4.700
4.402
4.680
87,282
+0.23(+5.17%)
Jun 05, 2024
4.260
4.510
4.260
4.450
87,386
+0.13(+3.01%)
Jun 04, 2024
4.010
4.440
3.850
4.320
108,032
+0.31(+7.73%)
Jun 03, 2024
3.870
4.180
3.822
4.010
69,100
+0.11(+2.82%)
May 31, 2024
3.780
4.180
3.680
3.900
112,116
+0.10(+2.63%)
May 30, 2024
3.930
4.140
3.800
3.800
67,812
-0.05(-1.30%)
May 29, 2024
3.540
4.070
3.500
3.850
245,508
+0.25(+6.94%)
May 28, 2024
3.690
3.700
3.460
3.600
157,332
+0.00(+0.00%)
May 24, 2024
3.600
3.660
3.460
3.600
37,828
+0.00(+0.00%)
May 23, 2024
3.550
3.640
3.440
3.600
59,216
+0.05(+1.41%)
May 22, 2024
3.360
3.615
3.310
3.550
63,539
+0.18(+5.34%)
May 21, 2024
3.450
3.539
3.200
3.370
105,858
-0.03(-0.88%)
May 20, 2024
3.440
3.590
3.400
3.400
53,153
-0.05(-1.45%)
May 17, 2024
3.590
3.700
3.450
3.450
67,276
-0.17(-4.70%)
May 16, 2024
3.660
3.790
3.600
3.620
26,184
+0.03(+0.84%)
May 15, 2024
3.640
3.783
3.580
3.590
61,075
-0.02(-0.55%)
May 14, 2024
3.450
3.780
3.450
3.610
90,424
+0.04(+1.12%)
May 13, 2024
3.490
3.740
3.450
3.570
40,490
+0.06(+1.71%)
May 10, 2024
3.660
3.660
3.431
3.510
47,715
-0.02(-0.57%)
May 09, 2024
3.550
3.619
3.500
3.530
11,368
-0.04(-1.12%)
May 08, 2024
3.420
3.700
3.420
3.570
32,939
+0.13(+3.78%)
May 07, 2024
3.550
3.600
3.350
3.440
84,130
-0.11(-3.10%)
May 06, 2024
3.680
3.740
3.510
3.550
51,257
-0.14(-3.79%)
May 03, 2024
3.630
3.730
3.520
3.690
51,784
+0.06(+1.65%)
May 02, 2024
3.610
3.640
3.400
3.630
47,993
+0.12(+3.42%)
May 01, 2024
3.700
3.700
3.372
3.510
62,457
-0.18(-4.88%)
Apr 30, 2024
3.340
3.720
3.340
3.690
98,295
+0.36(+10.81%)
Apr 29, 2024
3.430
3.550
3.265
3.330
141,312
-0.07(-2.06%)
Apr 26, 2024
3.490
3.540
3.360
3.400
64,845
-0.10(-2.86%)
Apr 25, 2024
3.400
3.570
3.347
3.500
46,341
+0.10(+2.94%)
Apr 24, 2024
3.500
3.630
3.310
3.400
60,474
-0.14(-3.95%)
Apr 23, 2024
3.500
3.590
3.450
3.540
75,360
+0.00(+0.00%)
Apr 22, 2024
3.450
3.600
3.411
3.540
37,549
+0.06(+1.72%)
Apr 19, 2024
3.510
3.640
3.400
3.480
102,496
-0.10(-2.79%)
Apr 18, 2024
3.820
3.860
3.510
3.580
189,103
-0.28(-7.25%)
Apr 17, 2024
3.770
3.900
3.615
3.860
129,238
+0.06(+1.58%)
Apr 16, 2024
4.000
4.000
3.700
3.800
118,552
-0.22(-5.47%)
Apr 15, 2024
4.360
4.390
4.000
4.020
135,914
-0.40(-9.05%)
Apr 12, 2024
4.470
4.636
4.282
4.420
138,724
+0.11(+2.55%)
Apr 11, 2024
4.350
4.550
3.900
4.310
295,723
-0.07(-1.60%)
Apr 10, 2024
4.000
4.400
3.880
4.380
245,210
+0.38(+9.50%)
Apr 09, 2024
4.110
4.180
3.860
4.000
106,734
-0.11(-2.68%)
Apr 08, 2024
3.640
4.350
3.600
4.110
272,430
+0.43(+11.68%)
Apr 05, 2024
4.260
4.315
3.610
3.680
313,142
-0.68(-15.60%)
Apr 04, 2024
3.410
4.570
3.305
4.360
684,887
+0.94(+27.49%)
Apr 03, 2024
3.370
3.480
3.340
3.420
63,542
+0.02(+0.59%)
Apr 02, 2024
3.300
3.440
3.200
3.400
57,534
+0.09(+2.72%)
Apr 01, 2024
3.550
3.550
3.230
3.310
291,715
-0.37(-10.05%)
Mar 28, 2024
3.880
3.990
3.650
3.680
99,042
-0.21(-5.40%)
Mar 27, 2024
3.700
3.980
3.580
3.890
122,679
+0.20(+5.42%)
Mar 26, 2024
3.230
4.180
3.230
3.690
643,144
+0.77(+26.37%)
Mar 25, 2024
3.270
3.270
2.850
2.920
419,690
-0.38(-11.52%)
Mar 22, 2024
3.500
3.563
3.050
3.300
373,474
-0.52(-13.61%)
Mar 21, 2024
3.920
4.300
3.760
3.820
253,904
-0.02(-0.52%)
Mar 20, 2024
3.770
3.920
3.665
3.840
62,094
+0.05(+1.32%)
Mar 19, 2024
3.770
3.900
3.520
3.790
158,317
+0.05(+1.34%)
Mar 18, 2024
3.500
4.010
3.380
3.740
210,449
+0.34(+10.00%)
Mar 15, 2024
3.290
3.620
3.290
3.400
106,298
-0.07(-2.02%)
Mar 14, 2024
3.410
3.480
3.310
3.470
124,463
+0.06(+1.76%)
Mar 13, 2024
3.480
3.720
3.380
3.410
53,224
-0.07(-2.01%)
Mar 12, 2024
3.330
3.520
3.305
3.480
98,028
+0.11(+3.26%)
Mar 11, 2024
3.400
3.430
3.224
3.370
158,889
-0.08(-2.32%)
Mar 08, 2024
3.460
3.620
3.329
3.450
58,772
-0.02(-0.58%)
Mar 07, 2024
3.470
3.621
3.370
3.470
61,715
-0.02(-0.57%)
Mar 06, 2024
3.670
3.740
3.400
3.490
129,167
-0.24(-6.43%)
Mar 05, 2024
3.940
4.050
3.700
3.730
83,574
-0.27(-6.75%)
Mar 04, 2024
4.220
4.300
3.940
4.000
162,952
-0.13(-3.15%)
Mar 01, 2024
3.950
4.135
3.860
4.130
85,410
+0.18(+4.56%)
Feb 29, 2024
3.650
3.980
3.650
3.950
102,907
+0.30(+8.22%)
Feb 28, 2024
4.040
4.120
3.450
3.650
192,675
-0.41(-10.10%)
Feb 27, 2024
3.850
4.120
3.820
4.060
79,781
+0.29(+7.69%)
Feb 26, 2024
3.650
3.885
3.440
3.770
130,189
+0.12(+3.29%)
Feb 23, 2024
3.710
3.800
3.620
3.650
92,048
-0.10(-2.67%)
Feb 22, 2024
3.750
3.890
3.630
3.750
62,539
-0.01(-0.27%)
Feb 21, 2024
3.860
3.920
3.660
3.760
55,851
+0.03(+0.80%)
Feb 20, 2024
4.200
4.200
3.620
3.730
368,979
-0.53(-12.44%)
Feb 16, 2024
4.400
4.460
4.200
4.260
100,528
-0.14(-3.18%)
Feb 15, 2024
4.500
4.589
4.320
4.400
191,007
-0.06(-1.35%)
Feb 14, 2024
4.500
4.670
4.420
4.460
85,161
-0.04(-0.89%)
Feb 13, 2024
4.850
4.940
4.450
4.500
70,923
-0.45(-9.09%)
Feb 12, 2024
4.900
5.050
4.785
4.950
129,378
-0.02(-0.40%)
Feb 09, 2024
4.740
5.010
4.670
4.970
120,091
+0.22(+4.63%)
Feb 08, 2024
4.560
4.830
4.550
4.750
56,084
+0.18(+3.94%)
Feb 07, 2024
4.490
4.690
4.370
4.570
157,206
+0.20(+4.58%)
Feb 06, 2024
4.570
4.570
4.100
4.370
234,311
-0.20(-4.38%)
Feb 05, 2024
4.750
4.840
4.450
4.570
180,908
-0.25(-5.19%)
Feb 02, 2024
4.520
4.820
4.403
4.820
170,939
+0.31(+6.87%)
Feb 01, 2024
4.730
4.800
4.040
4.510
423,794
-0.34(-7.01%)
Jan 31, 2024
4.770
5.070
4.760
4.850
92,583
-0.01(-0.21%)
Jan 30, 2024
5.210
5.210
4.820
4.860
166,330
-0.24(-4.71%)
Jan 29, 2024
5.010
5.190
4.770
5.100
435,234
+0.06(+1.19%)
Jan 26, 2024
5.210
5.260
5.040
5.040
104,930
-0.19(-3.63%)
Jan 25, 2024
5.270
5.460
5.060
5.230
152,451
-0.06(-1.13%)
Jan 24, 2024
5.620
5.630
5.200
5.290
133,900
-0.18(-3.29%)
Jan 23, 2024
5.350
5.650
5.200
5.470
273,999
+0.10(+1.86%)
Jan 22, 2024
5.080
5.410
5.080
5.370
258,178
+0.30(+5.92%)
Jan 19, 2024
5.000
5.080
4.870
5.070
126,964
+0.09(+1.81%)
Jan 18, 2024
5.200
5.200
4.815
4.980
179,967
-0.13(-2.54%)
Jan 17, 2024
5.100
5.160
4.870
5.110
130,006
-0.12(-2.29%)
Jan 16, 2024
4.890
5.300
4.820
5.230
271,012
+0.41(+8.51%)
Jan 12, 2024
5.010
5.010
4.687
4.820
189,989
-0.15(-3.02%)
Jan 11, 2024
5.330
5.412
4.910
4.970
251,348
-0.43(-7.96%)
Jan 10, 2024
5.360
5.600
5.100
5.400
202,252
+0.03(+0.56%)
Jan 09, 2024
5.410
5.770
5.314
5.370
268,956
+0.01(+0.19%)
Jan 08, 2024
4.990
5.545
4.900
5.360
335,545
+0.31(+6.14%)
Jan 05, 2024
5.110
5.350
4.860
5.050
307,764
+0.08(+1.61%)
Jan 04, 2024
4.940
5.122
4.640
4.970
332,468
-0.01(-0.20%)
Jan 03, 2024
5.220
5.403
4.880
4.980
426,895
-0.45(-8.29%)
Jan 02, 2024
5.780
6.151
5.240
5.430
497,240
-0.33(-5.73%)
Dec 29, 2023
6.390
6.419
5.390
5.760
513,677
-0.60(-9.43%)
Dec 28, 2023
7.120
7.120
6.160
6.360
459,819
-0.68(-9.66%)
Dec 27, 2023
7.000
7.150
6.910
7.040
273,004
+0.09(+1.29%)
Dec 26, 2023
8.000
8.000
6.400
6.950
814,588
-1.01(-12.69%)
Dec 22, 2023
7.930
8.100
7.620
7.960
253,355
+0.07(+0.89%)
Dec 21, 2023
7.630
8.050
7.250
7.890
296,498
+0.35(+4.64%)
Dec 20, 2023
7.560
8.110
7.300
7.540
455,041
-0.08(-1.05%)
Dec 19, 2023
7.650
8.090
7.060
7.620
611,226
+0.08(+1.06%)
Dec 18, 2023
6.730
7.620
6.480
7.540
865,028
+0.81(+12.04%)
Dec 15, 2023
6.300
6.730
5.850
6.730
493,275
+0.53(+8.55%)
Dec 14, 2023
6.800
6.800
5.900
6.200
542,814
-0.29(-4.47%)
Dec 13, 2023
6.400
6.870
6.110
6.490
532,180
+0.19(+3.02%)
Dec 12, 2023
6.270
6.800
6.050
6.300
619,084
+0.22(+3.62%)
Dec 11, 2023
6.010
6.400
5.960
6.080
596,667
+0.26(+4.47%)
Dec 08, 2023
6.700
6.870
5.535
5.820
536,671
-0.86(-12.87%)
Dec 07, 2023
6.300
6.980
6.290
6.680
568,591
+0.59(+9.69%)
Dec 06, 2023
5.630
6.200
5.110
6.090
503,442
+0.35(+6.10%)
Dec 05, 2023
4.990
5.750
4.850
5.740
322,501
+0.77(+15.49%)
Dec 04, 2023
4.540
5.083
4.400
4.970
606,046
+0.57(+12.95%)
Dec 01, 2023
4.240
4.530
4.073
4.400
207,401
+0.13(+3.04%)
Nov 30, 2023
4.260
4.420
3.620
4.270
454,934
+0.22(+5.43%)
Nov 29, 2023
5.600
5.650
3.940
4.050
713,272
-1.35(-25.00%)
Nov 28, 2023
5.000
5.750
4.990
5.400
511,210
+0.41(+8.22%)
Nov 27, 2023
4.500
4.999
4.400
4.990
430,461
+0.64(+14.71%)
Nov 24, 2023
4.450
4.490
4.265
4.350
69,862
+0.07(+1.64%)
Nov 22, 2023
4.430
4.469
4.140
4.280
99,272
-0.03(-0.70%)
Nov 21, 2023
4.350
4.360
4.100
4.310
143,599
+0.14(+3.36%)
Nov 20, 2023
4.220
4.250
4.010
4.170
252,024
+0.18(+4.51%)
Nov 17, 2023
4.090
4.090
3.900
3.990
70,896
-0.03(-0.75%)
Nov 16, 2023
4.170
4.170
3.950
4.020
61,778
-0.04(-0.99%)
Nov 15, 2023
4.120
4.150
3.850
4.060
198,143
+0.04(+1.00%)
Nov 14, 2023
4.080
4.197
3.820
4.020
96,973
+0.05(+1.26%)
Nov 13, 2023
3.980
4.130
3.790
3.970
182,244
+0.24(+6.43%)
Nov 10, 2023
3.730
3.790
3.176
3.730
84,238
+0.05(+1.36%)
Nov 09, 2023
3.750
3.795
3.505
3.680
28,984
-0.08(-2.13%)
Nov 08, 2023
3.750
3.790
3.578
3.760
63,850
+0.33(+9.62%)
Nov 07, 2023
3.260
3.570
3.260
3.430
28,497
+0.18(+5.54%)
Nov 06, 2023
3.591
3.591
3.240
3.250
9,767
-0.20(-5.80%)
Nov 03, 2023
3.530
3.590
3.420
3.450
16,431
-0.02(-0.58%)
Nov 02, 2023
3.490
3.620
3.450
3.470
33,345
+0.02(+0.58%)
Nov 01, 2023
3.510
3.550
3.400
3.450
36,257
+0.06(+1.77%)
Oct 31, 2023
3.310
3.476
3.200
3.390
28,970
+0.19(+5.94%)
Oct 30, 2023
3.220
3.220
3.040
3.200
12,767
+0.06(+1.91%)
Oct 27, 2023
3.300
3.300
3.050
3.140
38,785
-0.21(-6.27%)
Oct 26, 2023
3.340
3.370
3.280
3.350
13,312
+0.08(+2.45%)
Oct 25, 2023
3.200
3.340
3.178
3.270
15,838
+0.08(+2.51%)
Oct 24, 2023
3.270
3.350
3.120
3.190
11,313
-0.06(-1.85%)
Oct 23, 2023
3.350
3.460
3.151
3.250
45,221
+0.00(+0.00%)
Oct 20, 2023
3.100
3.250
3.060
3.250
28,512
+0.25(+8.33%)
Oct 19, 2023
3.030
3.089
3.000
3.000
30,288
+0.02(+0.67%)
Oct 18, 2023
3.120
3.133
2.960
2.980
15,256
+0.03(+1.02%)
Oct 17, 2023
3.000
3.118
2.950
2.950
32,479
-0.09(-2.96%)
Oct 16, 2023
2.910
3.160
3.000
3.040
22,432
+0.05(+1.67%)
Oct 13, 2023
2.910
3.080
2.730
2.990
81,350
+0.22(+7.98%)
Oct 12, 2023
2.720
2.851
2.650
2.769
62,453
-0.00(-0.04%)
Oct 11, 2023
3.000
3.297
2.710
2.770
81,989
-0.15(-5.14%)
Oct 10, 2023
2.860
3.000
2.860
2.920
9,883
+0.06(+2.10%)
Oct 09, 2023
2.960
2.990
2.690
2.860
24,406
-0.03(-1.04%)
Oct 06, 2023
2.650
2.993
2.550
2.890
26,203
+0.08(+2.85%)
Oct 05, 2023
2.940
3.050
2.740
2.810
42,822
-0.00(-0.18%)
Oct 04, 2023
2.990
2.990
2.742
2.815
14,389
+0.11(+4.26%)
Oct 03, 2023
2.710
2.740
2.620
2.700
7,520
-0.05(-1.82%)
Oct 02, 2023
2.820
2.905
2.664
2.750
19,097
+0.01(+0.36%)
Sep 29, 2023
2.760
2.840
2.685
2.740
22,104
+0.04(+1.48%)
Sep 28, 2023
2.700
2.900
2.610
2.700
54,059
+0.00(+0.00%)
Sep 27, 2023
2.760
2.845
2.700
2.700
6,545
-0.06(-2.17%)
Sep 26, 2023
2.910
2.910
2.700
2.760
31,046
-0.05(-1.78%)
Sep 25, 2023
3.130
2.836
2.757
2.810
15,854
-0.14(-4.75%)
Sep 22, 2023
2.990
3.100
2.670
2.950
101,397
-0.02(-0.67%)
Sep 21, 2023
2.710
3.000
2.570
2.970
83,548
+0.30(+11.24%)
Sep 20, 2023
2.510
2.817
2.510
2.670
28,967
+0.19(+7.66%)
Sep 19, 2023
2.710
2.840
2.480
2.480
45,458
-0.30(-10.79%)
Sep 18, 2023
2.650
2.867
2.329
2.780
33,309
+0.12(+4.51%)
Sep 15, 2023
2.590
2.660
2.385
2.660
60,748
+0.16(+6.40%)
Sep 14, 2023
2.600
2.690
2.470
2.500
34,251
-0.10(-3.85%)
Sep 13, 2023
2.600
2.660
2.450
2.600
40,353
-0.06(-2.26%)
Sep 12, 2023
2.800
2.800
2.560
2.660
56,830
-0.20(-6.99%)
Sep 11, 2023
2.950
3.000
2.840
2.860
60,111
-0.09(-3.05%)
Sep 08, 2023
2.650
2.950
2.510
2.950
182,547
+0.35(+13.46%)
Sep 07, 2023
2.410
2.600
2.280
2.600
127,528
+0.09(+3.59%)
Sep 06, 2023
2.240
2.700
1.920
2.510
2,766,876
+0.39(+18.66%)
Sep 05, 2023
2.150
2.160
2.061
2.115
5,831
+0.01(+0.25%)
Sep 01, 2023
2.048
2.160
2.048
2.110
13,967
-0.03(-1.40%)
Aug 31, 2023
2.050
2.200
2.050
2.140
7,168
+0.06(+2.88%)
Aug 30, 2023
2.031
2.100
2.031
2.080
3,968
+0.03(+1.46%)
Aug 29, 2023
2.000
2.080
2.000
2.050
6,102
-0.02(-0.97%)
Aug 28, 2023
2.150
2.191
1.950
2.070
30,648
+0.01(+0.49%)
Aug 25, 2023
2.020
2.135
2.000
2.060
46,693
+0.00(+0.00%)
Aug 24, 2023
1.970
2.075
1.882
2.060
25,079
+0.03(+1.48%)
Aug 23, 2023
1.800
2.070
1.800
2.030
15,326
+0.18(+9.73%)
Aug 22, 2023
1.880
1.970
1.780
1.850
105,523
-0.12(-6.09%)
Aug 21, 2023
2.080
2.080
1.881
1.970
76,982
-0.11(-5.29%)
Aug 18, 2023
2.060
2.160
2.010
2.080
68,254
+0.02(+0.97%)
Aug 17, 2023
2.150
2.188
2.060
2.060
32,911
-0.04(-1.90%)
Aug 16, 2023
2.080
2.160
2.000
2.100
60,208
-0.01(-0.47%)
Aug 15, 2023
2.120
2.205
2.110
2.110
22,047
-0.07(-3.21%)
Aug 14, 2023
2.603
2.603
2.128
2.180
40,534
-0.06(-2.68%)
Aug 11, 2023
2.210
2.330
2.119
2.240
26,157
+0.00(+0.00%)
Aug 10, 2023
2.410
2.490
2.190
2.240
48,252
-0.20(-8.20%)
Aug 09, 2023
2.400
2.660
2.235
2.440
214,486
+0.04(+1.67%)
Aug 08, 2023
2.160
2.510
2.120
2.400
193,656
+0.26(+12.15%)
Aug 07, 2023
2.100
2.180
2.010
2.140
39,687
+0.04(+1.90%)
Aug 04, 2023
1.970
2.160
1.880
2.100
63,583
+0.14(+7.14%)
Aug 03, 2023
2.000
2.000
1.880
1.960
96,517
-0.02(-1.01%)
Aug 02, 2023
1.920
2.010
1.870
1.980
58,254
+0.06(+3.13%)
Aug 01, 2023
1.930
1.990
1.860
1.920
61,069
-0.01(-0.52%)
Jul 31, 2023
1.800
1.990
1.790
1.930
98,434
+0.12(+6.63%)
Jul 28, 2023
1.620
1.830
1.600
1.810
82,484
+0.15(+9.04%)
Jul 27, 2023
1.750
1.775
1.620
1.660
154,474
-0.11(-6.21%)
Jul 26, 2023
1.750
1.820
1.700
1.770
26,249
+0.04(+2.31%)
Jul 25, 2023
1.740
1.820
1.710
1.730
88,085
-0.07(-3.89%)
Jul 24, 2023
1.860
1.860
1.750
1.800
76,466
-0.02(-1.10%)
Jul 21, 2023
1.800
1.850
1.800
1.820
23,225
+0.00(+0.00%)
Jul 20, 2023
1.850
1.850
1.760
1.820
68,732
+0.00(+0.00%)
Jul 19, 2023
1.800
1.848
1.760
1.820
91,519
-0.03(-1.62%)
Jul 18, 2023
1.760
1.870
1.760
1.850
29,790
+0.04(+2.21%)
Jul 17, 2023
1.750
1.880
1.750
1.810
117,988
+0.02(+1.12%)
Jul 14, 2023
1.700
1.840
1.650
1.790
244,193
+0.02(+1.13%)
Jul 13, 2023
2.040
2.079
1.670
1.770
436,225
-0.30(-14.49%)
Jul 12, 2023
2.490
2.540
2.000
2.070
447,355
-0.29(-12.29%)
Jul 11, 2023
2.850
2.990
1.640
2.360
1,342,685
-0.48(-16.90%)
Jul 10, 2023
2.460
3.190
2.300
2.840
516,649
+0.50(+21.37%)
Jul 07, 2023
2.350
2.420
2.090
2.340
158,558
+0.04(+1.74%)
Jul 06, 2023
2.040
2.550
1.900
2.300
256,444
+0.25(+12.20%)
Jul 05, 2023
1.990
2.190
1.860
2.050
135,932
+0.05(+2.50%)
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.