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
Dbv Technologies ADR
(NQ:
DBVT
)
0.7784
-0.0242 (-3.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2024
0.8000
0.8185
0.7905
0.8010
97,646
-0.05(-5.53%)
Jun 27, 2024
0.9900
0.9900
0.7835
0.8479
199,083
-0.09(-9.80%)
Jun 26, 2024
1.010
1.010
0.9400
0.9400
3,464
-0.02(-2.21%)
Jun 25, 2024
0.9700
0.9800
0.9600
0.9612
47,334
+0.01(+0.91%)
Jun 24, 2024
0.9800
1.000
0.9426
0.9525
58,362
-0.02(-1.80%)
Jun 21, 2024
0.9700
1.000
0.9600
0.9700
6,556
+0.00(+0.00%)
Jun 20, 2024
0.9990
1.010
0.9556
0.9700
39,293
-0.01(-0.88%)
Jun 18, 2024
1.000
1.020
0.9786
0.9786
10,983
-0.02(-2.14%)
Jun 17, 2024
0.9858
1.030
0.9858
1.000
26,897
+0.00(+0.25%)
Jun 14, 2024
1.030
1.050
0.9652
0.9975
18,754
-0.03(-3.16%)
Jun 13, 2024
1.040
1.040
1.020
1.030
13,841
-0.02(-1.90%)
Jun 12, 2024
1.040
1.050
1.010
1.050
331,034
+0.04(+3.96%)
Jun 11, 2024
1.040
1.050
1.000
1.010
197,541
-0.03(-2.88%)
Jun 10, 2024
1.050
1.105
1.000
1.040
350,691
+0.03(+2.97%)
Jun 07, 2024
0.9400
1.104
0.9000
1.010
888,034
-0.12(-10.93%)
Jun 06, 2024
1.160
1.180
1.100
1.134
61,792
-0.03(-2.22%)
Jun 05, 2024
1.144
1.170
1.134
1.160
75,900
+0.02(+1.38%)
Jun 04, 2024
1.188
1.188
0.9952
1.144
147,568
-0.04(-3.05%)
Jun 03, 2024
1.200
1.206
1.120
1.180
224,883
+0.06(+5.36%)
May 31, 2024
1.200
1.200
0.9600
1.120
538,112
-0.03(-2.25%)
May 30, 2024
1.142
1.200
1.080
1.146
16,687
-0.01(-0.64%)
May 29, 2024
1.180
1.287
1.140
1.153
3,965
-0.04(-2.99%)
May 28, 2024
1.167
1.240
1.167
1.189
92,489
-0.03(-2.49%)
May 24, 2024
1.216
1.240
1.167
1.219
37,016
-0.01(-0.65%)
May 23, 2024
1.231
1.280
1.200
1.227
110,506
-0.01(-0.71%)
May 22, 2024
1.246
1.260
1.210
1.236
36,334
+0.01(+1.15%)
May 21, 2024
1.278
1.300
1.176
1.222
186,728
-0.04(-3.02%)
May 20, 2024
1.323
1.344
1.244
1.260
74,969
+0.09(+7.97%)
May 17, 2024
1.228
1.268
1.160
1.167
56,833
-0.01(-1.27%)
May 16, 2024
1.320
1.334
1.161
1.182
213,430
+0.03(+2.55%)
May 15, 2024
1.196
1.300
1.112
1.153
50,767
-0.03(-2.24%)
May 14, 2024
1.100
1.200
1.079
1.179
53,129
+0.10(+9.17%)
May 13, 2024
1.200
1.264
0.8400
1.080
68,224
-0.07(-6.25%)
May 10, 2024
1.200
1.278
1.142
1.152
45,553
+0.01(+0.96%)
May 09, 2024
1.322
1.460
1.120
1.141
215,834
-0.25(-17.77%)
May 08, 2024
1.380
1.440
1.320
1.388
79,365
+0.03(+2.03%)
May 07, 2024
1.380
1.380
1.334
1.360
7,350
+0.02(+1.49%)
May 06, 2024
1.303
1.380
1.303
1.340
6,938
+0.01(+0.46%)
May 03, 2024
1.340
1.361
1.300
1.334
14,482
-0.01(-0.46%)
May 02, 2024
1.330
1.361
1.330
1.340
5,854
-0.04(-2.90%)
May 01, 2024
1.303
1.380
1.303
1.380
7,440
+0.06(+4.29%)
Apr 30, 2024
1.360
1.380
1.323
1.323
4,262
-0.06(-4.28%)
Apr 29, 2024
1.323
1.428
1.323
1.382
3,670
+0.02(+1.35%)
Apr 26, 2024
1.374
1.428
1.323
1.364
20,779
-0.01(-1.09%)
Apr 25, 2024
1.356
1.428
1.320
1.379
20,452
-0.00(-0.22%)
Apr 24, 2024
1.428
1.428
1.330
1.382
1,288
+0.02(+1.62%)
Apr 23, 2024
1.380
1.430
1.320
1.360
58,488
+0.04(+2.87%)
Apr 22, 2024
1.320
1.444
1.302
1.322
21,706
-0.04(-3.04%)
Apr 19, 2024
1.405
1.420
1.320
1.363
19,648
+0.04(+3.13%)
Apr 18, 2024
1.448
1.448
1.320
1.322
9,610
-0.04(-2.79%)
Apr 17, 2024
1.401
1.452
1.348
1.360
16,111
-0.04(-2.94%)
Apr 16, 2024
1.380
1.430
1.380
1.401
11,107
+0.01(+0.81%)
Apr 15, 2024
1.400
1.400
1.380
1.390
13,032
+0.00(+0.07%)
Apr 12, 2024
1.370
1.440
1.343
1.389
12,131
-0.01(-0.79%)
Apr 11, 2024
1.439
1.556
1.400
1.400
11,469
-0.04(-2.72%)
Apr 10, 2024
1.465
1.496
1.420
1.439
1,626
-0.03(-1.96%)
Apr 09, 2024
1.604
1.604
1.400
1.468
32,328
-0.07(-4.69%)
Apr 08, 2024
1.520
1.664
1.469
1.540
37,528
+0.00(+0.01%)
Apr 05, 2024
1.332
1.579
1.332
1.540
39,838
+0.14(+10.00%)
Apr 04, 2024
1.500
1.600
1.310
1.400
87,657
-0.10(-6.67%)
Apr 03, 2024
1.547
1.597
1.489
1.500
22,899
-0.03(-1.95%)
Apr 02, 2024
1.551
1.583
1.520
1.530
21,695
-0.03(-1.94%)
Apr 01, 2024
1.515
1.643
1.462
1.560
22,731
+0.06(+4.12%)
Mar 28, 2024
1.464
1.520
1.440
1.498
7,278
-0.04(-2.30%)
Mar 27, 2024
1.613
1.643
1.460
1.533
62,313
-0.02(-1.24%)
Mar 26, 2024
1.632
1.632
1.518
1.553
6,554
-0.02(-1.10%)
Mar 25, 2024
1.551
1.580
1.493
1.570
7,820
-0.02(-1.42%)
Mar 22, 2024
1.524
1.592
1.520
1.592
21,307
-0.01(-0.48%)
Mar 21, 2024
1.560
1.600
1.540
1.600
13,639
-0.02(-1.23%)
Mar 20, 2024
1.560
1.620
1.510
1.620
6,600
+0.03(+1.76%)
Mar 19, 2024
1.580
1.611
1.502
1.592
12,653
+0.05(+3.38%)
Mar 18, 2024
1.642
1.642
1.494
1.540
46,717
-0.04(-2.53%)
Mar 15, 2024
1.580
1.638
1.560
1.580
38,078
-0.05(-2.82%)
Mar 14, 2024
1.662
1.692
1.580
1.626
29,890
-0.04(-2.18%)
Mar 13, 2024
1.700
1.741
1.660
1.662
19,088
-0.06(-3.53%)
Mar 12, 2024
1.772
1.772
1.680
1.723
18,330
+0.02(+1.34%)
Mar 11, 2024
1.660
1.818
1.640
1.700
30,767
-0.02(-0.93%)
Mar 08, 2024
1.640
1.738
1.600
1.716
68,268
+0.06(+3.87%)
Mar 07, 2024
1.680
1.720
1.650
1.652
28,034
-0.05(-3.09%)
Mar 06, 2024
1.690
1.713
1.598
1.705
40,258
+0.01(+0.88%)
Mar 05, 2024
1.650
1.720
1.590
1.690
41,849
-0.01(-0.83%)
Mar 04, 2024
1.660
1.713
1.590
1.704
98,700
+0.04(+2.65%)
Mar 01, 2024
1.600
1.660
1.570
1.660
22,034
+0.02(+1.22%)
Feb 29, 2024
1.608
1.640
1.582
1.640
43,806
+0.03(+2.03%)
Feb 28, 2024
1.608
1.700
1.580
1.607
28,728
-0.05(-2.82%)
Feb 27, 2024
1.640
1.680
1.616
1.654
45,683
-0.02(-1.43%)
Feb 26, 2024
1.620
1.678
1.620
1.678
22,751
+0.00(+0.00%)
Feb 23, 2024
1.640
1.680
1.608
1.678
16,164
+0.05(+2.94%)
Feb 22, 2024
1.620
1.680
1.610
1.630
60,003
+0.01(+0.60%)
Feb 21, 2024
1.540
1.652
1.540
1.620
41,384
+0.05(+3.12%)
Feb 20, 2024
1.600
1.614
1.530
1.571
62,621
-0.13(-7.58%)
Feb 16, 2024
1.860
1.860
1.695
1.700
33,521
-0.01(-0.63%)
Feb 15, 2024
1.700
1.880
1.700
1.711
11,916
+0.01(+0.64%)
Feb 14, 2024
1.752
1.840
1.680
1.700
21,265
+0.00(+0.12%)
Feb 13, 2024
1.680
1.700
1.651
1.698
24,422
-0.02(-1.28%)
Feb 12, 2024
1.724
1.769
1.720
1.720
11,419
+0.02(+1.06%)
Feb 09, 2024
1.724
1.724
1.665
1.702
19,693
-0.04(-2.06%)
Feb 08, 2024
1.780
1.840
1.700
1.738
20,971
-0.04(-2.15%)
Feb 07, 2024
1.800
1.800
1.740
1.776
16,153
-0.01(-0.52%)
Feb 06, 2024
1.822
1.822
1.772
1.785
23,202
+0.00(+0.17%)
Feb 05, 2024
1.840
1.840
1.744
1.782
17,143
-0.02(-0.99%)
Feb 02, 2024
1.757
1.889
1.757
1.800
7,642
+0.02(+1.12%)
Feb 01, 2024
1.820
1.860
1.760
1.780
36,233
-0.05(-2.94%)
Jan 31, 2024
1.816
1.897
1.760
1.834
12,089
+0.09(+5.40%)
Jan 30, 2024
1.820
1.860
1.624
1.740
26,027
-0.09(-4.67%)
Jan 29, 2024
1.880
1.872
1.800
1.825
11,314
+0.04(+1.97%)
Jan 26, 2024
1.840
1.880
1.740
1.790
35,393
-0.02(-1.29%)
Jan 25, 2024
1.760
1.878
1.760
1.813
6,954
+0.07(+4.22%)
Jan 24, 2024
1.840
1.846
1.740
1.740
6,691
-0.02(-1.14%)
Jan 23, 2024
1.760
1.800
1.719
1.760
18,690
+0.02(+1.15%)
Jan 22, 2024
1.720
1.765
1.720
1.740
7,523
+0.08(+4.82%)
Jan 19, 2024
1.701
1.708
1.660
1.660
10,925
-0.00(-0.12%)
Jan 18, 2024
1.722
1.776
1.662
1.662
16,480
-0.06(-3.37%)
Jan 17, 2024
1.772
1.772
1.700
1.720
6,941
-0.02(-1.31%)
Jan 16, 2024
1.780
1.800
1.743
1.743
2,488
-0.06(-3.18%)
Jan 12, 2024
1.740
1.880
1.740
1.800
16,212
+0.06(+3.23%)
Jan 11, 2024
1.780
1.886
1.722
1.744
9,556
-0.08(-4.20%)
Jan 10, 2024
1.820
1.860
1.780
1.820
5,819
-0.04(-2.15%)
Jan 09, 2024
1.857
1.900
1.810
1.860
11,010
+0.06(+3.32%)
Jan 08, 2024
1.945
1.945
1.760
1.800
48,859
+0.07(+3.91%)
Jan 05, 2024
1.862
1.882
1.600
1.732
43,316
-0.08(-4.45%)
Jan 04, 2024
1.880
1.880
1.788
1.813
19,907
+0.05(+3.01%)
Jan 03, 2024
1.866
1.866
1.724
1.760
22,863
-0.13(-7.10%)
Jan 02, 2024
1.900
1.980
1.860
1.895
22,704
-0.01(-0.58%)
Dec 29, 2023
1.960
2.020
1.894
1.906
66,801
-0.07(-3.78%)
Dec 28, 2023
2.080
2.080
1.940
1.980
223,199
-0.10(-4.79%)
Dec 27, 2023
2.100
2.140
1.977
2.080
191,225
+0.18(+9.60%)
Dec 26, 2023
1.860
1.939
1.840
1.898
73,384
+0.06(+3.01%)
Dec 22, 2023
1.860
1.895
1.780
1.842
90,171
+0.00(+0.13%)
Dec 21, 2023
1.900
1.940
1.715
1.840
85,189
-0.08(-4.17%)
Dec 20, 2023
1.980
2.000
1.880
1.920
221,301
+0.11(+6.21%)
Dec 19, 2023
1.760
1.850
1.760
1.808
145,852
+0.06(+3.30%)
Dec 18, 2023
1.723
1.800
1.696
1.750
291,286
+0.10(+5.87%)
Dec 15, 2023
1.764
1.800
1.624
1.653
568,614
-0.05(-2.72%)
Dec 14, 2023
1.660
1.710
1.620
1.699
164,594
+0.10(+6.20%)
Dec 13, 2023
1.510
1.620
1.500
1.600
125,290
+0.06(+3.90%)
Dec 12, 2023
1.620
1.660
1.520
1.540
540,815
-0.03(-1.91%)
Dec 11, 2023
1.580
1.624
1.532
1.570
311,191
-0.05(-3.31%)
Dec 08, 2023
1.620
1.640
1.580
1.624
148,369
+0.04(+2.77%)
Dec 07, 2023
1.600
1.600
1.522
1.580
109,740
+0.03(+2.15%)
Dec 06, 2023
1.560
1.562
1.506
1.547
306,431
+0.06(+4.02%)
Dec 05, 2023
1.460
1.524
1.460
1.487
376,558
+0.09(+6.21%)
Dec 04, 2023
1.480
1.540
1.335
1.400
2,359,889
-0.09(-5.79%)
Dec 01, 2023
1.460
1.514
1.367
1.486
659,869
+0.01(+0.41%)
Nov 30, 2023
1.480
1.500
1.420
1.480
327,011
-0.00(-0.13%)
Nov 29, 2023
1.580
1.580
1.421
1.482
317,962
-0.10(-6.56%)
Nov 28, 2023
1.560
1.614
1.540
1.586
27,504
+0.01(+0.60%)
Nov 27, 2023
1.640
1.640
1.300
1.577
908,379
-0.02(-1.46%)
Nov 24, 2023
1.600
1.600
1.589
1.600
78,780
+0.00(+0.00%)
Nov 22, 2023
1.600
1.620
1.580
1.600
135,994
-0.02(-1.23%)
Nov 21, 2023
1.681
1.700
1.559
1.620
128,570
-0.08(-4.84%)
Nov 20, 2023
1.740
1.740
1.682
1.702
82,913
-0.04(-2.16%)
Nov 17, 2023
1.720
1.745
1.701
1.740
75,899
+0.03(+1.64%)
Nov 16, 2023
1.720
1.743
1.660
1.712
63,832
+0.01(+0.71%)
Nov 15, 2023
1.728
1.785
1.640
1.700
191,020
-0.02(-1.16%)
Nov 14, 2023
1.867
1.902
1.700
1.720
1,025,658
-0.15(-7.94%)
Nov 13, 2023
1.900
1.920
1.864
1.868
74,427
-0.03(-1.67%)
Nov 10, 2023
1.940
1.980
1.855
1.900
118,493
+0.05(+2.77%)
Nov 09, 2023
1.990
1.994
1.822
1.849
112,384
-0.11(-5.66%)
Nov 08, 2023
1.980
2.000
1.900
1.960
144,101
+0.00(+0.00%)
Nov 07, 2023
1.960
2.000
1.869
1.960
546,105
-0.04(-2.00%)
Nov 06, 2023
2.080
2.098
1.900
2.000
192,634
-0.06(-2.91%)
Nov 03, 2023
2.080
2.080
2.000
2.060
277,917
+0.06(+3.00%)
Nov 02, 2023
2.060
2.080
2.000
2.000
268,860
-0.04(-1.96%)
Nov 01, 2023
2.120
2.150
1.920
2.040
154,813
+0.02(+0.99%)
Oct 31, 2023
2.140
2.170
1.904
2.020
99,744
-0.08(-3.81%)
Oct 30, 2023
2.120
2.140
2.060
2.100
36,398
-0.04(-1.87%)
Oct 27, 2023
2.120
2.160
2.060
2.140
42,928
-0.02(-0.93%)
Oct 26, 2023
2.160
2.280
2.140
2.160
52,021
+0.00(+0.00%)
Oct 25, 2023
2.180
2.200
2.140
2.160
13,119
-0.06(-2.70%)
Oct 24, 2023
2.200
2.240
2.100
2.220
145,809
+0.08(+3.74%)
Oct 23, 2023
2.180
2.230
2.040
2.140
51,073
+0.02(+0.94%)
Oct 20, 2023
2.170
2.170
2.068
2.120
35,115
-0.08(-3.64%)
Oct 19, 2023
2.280
2.280
2.180
2.200
38,966
-0.06(-2.65%)
Oct 18, 2023
2.340
2.360
2.240
2.260
64,976
-0.10(-4.24%)
Oct 17, 2023
2.380
2.400
2.280
2.360
39,934
+0.04(+1.72%)
Oct 16, 2023
2.360
2.400
2.180
2.320
72,637
-0.02(-0.85%)
Oct 13, 2023
2.440
2.440
2.340
2.340
34,639
-0.14(-5.65%)
Oct 12, 2023
2.380
2.480
2.380
2.480
52,893
+0.12(+5.08%)
Oct 11, 2023
2.500
2.500
2.340
2.360
119,731
-0.04(-1.67%)
Oct 10, 2023
2.420
2.450
2.380
2.400
54,450
+0.00(+0.00%)
Oct 09, 2023
2.420
2.440
2.340
2.400
124,766
+0.00(+0.00%)
Oct 06, 2023
2.500
2.540
2.360
2.400
118,839
-0.08(-3.23%)
Oct 05, 2023
2.540
2.640
2.400
2.480
51,985
-0.02(-0.80%)
Oct 04, 2023
2.520
2.560
2.380
2.500
7,893
+0.00(+0.00%)
Oct 03, 2023
2.580
2.600
2.380
2.500
33,821
-0.16(-6.02%)
Oct 02, 2023
2.740
2.740
2.548
2.660
21,931
-0.06(-2.21%)
Sep 29, 2023
2.700
2.740
2.680
2.720
42,628
+0.08(+3.03%)
Sep 28, 2023
2.640
2.700
2.580
2.640
11,348
+0.04(+1.54%)
Sep 27, 2023
2.628
2.655
2.580
2.600
4,085
+0.00(+0.00%)
Sep 26, 2023
2.580
2.760
2.580
2.600
38,930
-0.10(-3.70%)
Sep 25, 2023
2.800
2.760
2.700
2.700
26,442
-0.18(-6.25%)
Sep 22, 2023
2.880
2.900
2.762
2.880
6,664
+0.00(+0.00%)
Sep 21, 2023
2.900
2.920
2.800
2.880
15,700
-0.05(-1.71%)
Sep 20, 2023
2.900
2.970
2.890
2.930
41,567
+0.07(+2.45%)
Sep 19, 2023
2.860
2.970
2.800
2.860
67,910
+0.06(+2.14%)
Sep 18, 2023
2.880
2.880
2.740
2.800
29,505
-0.06(-2.10%)
Sep 15, 2023
2.960
2.990
2.800
2.860
48,669
-0.12(-4.03%)
Sep 14, 2023
2.980
3.020
2.960
2.980
100,976
-0.06(-1.97%)
Sep 13, 2023
3.180
3.180
2.960
3.040
22,224
-0.02(-0.65%)
Sep 12, 2023
3.080
3.200
3.000
3.060
24,841
+0.00(+0.00%)
Sep 11, 2023
3.100
3.132
3.000
3.060
30,865
-0.04(-1.29%)
Sep 08, 2023
3.220
3.250
2.942
3.100
59,824
-0.08(-2.52%)
Sep 07, 2023
3.240
3.240
3.150
3.180
5,047
-0.12(-3.64%)
Sep 06, 2023
3.400
3.520
3.120
3.300
72,273
-0.20(-5.71%)
Sep 05, 2023
3.340
3.700
3.170
3.500
23,423
+0.36(+11.46%)
Sep 01, 2023
3.180
3.180
3.060
3.140
9,861
-0.02(-0.63%)
Aug 31, 2023
3.180
3.250
3.060
3.160
11,891
+0.10(+3.27%)
Aug 30, 2023
3.200
3.220
3.040
3.060
13,296
-0.30(-8.93%)
Aug 29, 2023
3.100
3.380
3.100
3.360
25,370
+0.34(+11.26%)
Aug 28, 2023
3.040
3.060
2.960
3.020
5,383
+0.04(+1.34%)
Aug 25, 2023
3.045
3.045
2.980
2.980
12,766
-0.04(-1.32%)
Aug 24, 2023
3.080
3.080
2.920
3.020
9,949
+0.00(+0.00%)
Aug 23, 2023
3.060
3.080
2.940
3.020
5,625
+0.06(+2.03%)
Aug 22, 2023
3.000
3.020
2.920
2.960
13,781
-0.08(-2.63%)
Aug 21, 2023
3.080
3.095
2.960
3.040
11,811
+0.04(+1.33%)
Aug 18, 2023
2.980
3.040
2.980
3.000
3,358
-0.02(-0.66%)
Aug 17, 2023
3.060
3.060
2.960
3.020
6,677
-0.04(-1.31%)
Aug 16, 2023
3.140
3.140
3.020
3.060
7,978
-0.02(-0.65%)
Aug 15, 2023
3.180
3.180
3.040
3.080
18,809
-0.04(-1.28%)
Aug 14, 2023
3.200
3.240
3.120
3.120
12,828
+0.06(+1.96%)
Aug 11, 2023
3.120
3.159
3.040
3.060
5,637
-0.08(-2.55%)
Aug 10, 2023
3.160
3.200
3.020
3.140
23,939
+0.08(+2.61%)
Aug 09, 2023
3.144
3.144
3.042
3.060
7,597
-0.02(-0.65%)
Aug 08, 2023
3.140
3.160
3.020
3.080
30,955
-0.12(-3.75%)
Aug 07, 2023
3.120
3.200
3.080
3.200
26,815
+0.12(+3.90%)
Aug 04, 2023
3.040
3.100
3.040
3.080
27,518
+0.16(+5.48%)
Aug 03, 2023
2.940
3.000
2.840
2.920
63,002
-0.04(-1.35%)
Aug 02, 2023
3.060
3.120
2.940
2.960
225,525
-0.26(-8.07%)
Aug 01, 2023
3.320
3.320
3.000
3.220
129,118
+0.26(+8.78%)
Jul 31, 2023
3.160
3.220
2.940
2.960
247,953
-0.20(-6.33%)
Jul 28, 2023
3.240
3.260
3.080
3.160
130,524
-0.04(-1.25%)
Jul 27, 2023
3.360
3.360
3.180
3.200
60,855
-0.02(-0.62%)
Jul 26, 2023
3.200
3.280
3.180
3.220
51,224
-0.10(-3.01%)
Jul 25, 2023
3.280
3.331
3.140
3.320
120,045
+0.06(+1.84%)
Jul 24, 2023
3.320
3.320
3.180
3.260
146,476
-0.04(-1.21%)
Jul 21, 2023
3.400
3.400
3.180
3.300
263,110
-0.06(-1.79%)
Jul 20, 2023
3.420
3.440
3.170
3.360
72,305
-0.04(-1.18%)
Jul 19, 2023
3.400
3.500
3.280
3.400
57,790
+0.06(+1.80%)
Jul 18, 2023
3.260
3.480
3.120
3.340
880,400
+0.06(+1.83%)
Jul 17, 2023
3.420
3.460
3.100
3.280
214,901
-0.16(-4.65%)
Jul 14, 2023
3.580
3.580
3.400
3.440
95,600
-0.14(-3.91%)
Jul 13, 2023
3.700
3.700
3.551
3.580
14,551
+0.04(+1.13%)
Jul 12, 2023
3.620
3.620
3.540
3.540
6,168
-0.04(-1.12%)
Jul 11, 2023
3.560
3.600
3.540
3.580
8,927
+0.04(+1.13%)
Jul 10, 2023
3.580
3.580
3.540
3.540
7,999
-0.04(-1.12%)
Jul 07, 2023
3.560
3.580
3.540
3.580
3,459
+0.04(+1.13%)
Jul 06, 2023
3.600
3.600
3.500
3.540
16,287
-0.12(-3.28%)
Jul 05, 2023
3.700
3.720
3.610
3.660
27,304
-0.09(-2.40%)
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.