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
Bone Biologics Corp
(NQ:
BBLG
)
1.350
UNCHANGED
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
1.210
1.315
1.200
1.220
31,940
+0.01(+0.72%)
Jun 27, 2024
1.230
1.230
1.130
1.211
67,036
+0.04(+3.53%)
Jun 26, 2024
1.200
1.306
1.170
1.170
56,323
-0.04(-3.31%)
Jun 25, 2024
1.240
1.270
1.150
1.210
83,332
-0.01(-0.82%)
Jun 24, 2024
1.270
1.300
1.220
1.220
35,121
-0.03(-2.40%)
Jun 21, 2024
1.300
1.350
1.250
1.250
47,902
-0.03(-2.34%)
Jun 20, 2024
1.490
1.688
1.200
1.280
600,149
-0.21(-14.09%)
Jun 18, 2024
1.590
1.600
1.450
1.490
76,625
-0.04(-2.61%)
Jun 17, 2024
1.510
1.594
1.400
1.530
112,612
+0.02(+1.32%)
Jun 14, 2024
1.510
1.850
1.460
1.510
175,344
-0.05(-3.21%)
Jun 13, 2024
1.490
1.842
1.490
1.560
321,905
+0.10(+6.85%)
Jun 12, 2024
1.450
1.475
1.400
1.460
14,455
+0.04(+2.82%)
Jun 11, 2024
1.430
1.550
1.420
1.420
21,409
-0.04(-2.74%)
Jun 10, 2024
1.510
1.550
1.460
1.460
18,378
-0.08(-5.19%)
Jun 07, 2024
1.540
1.620
1.530
1.540
10,703
+0.00(+0.00%)
Jun 06, 2024
1.660
1.670
1.450
1.540
52,056
-0.09(-5.52%)
Jun 05, 2024
1.620
1.866
1.560
1.630
82,495
-0.01(-0.61%)
Jun 04, 2024
1.640
1.670
1.560
1.640
14,673
+0.06(+3.80%)
Jun 03, 2024
1.660
1.660
1.570
1.580
22,293
-0.08(-4.82%)
May 31, 2024
1.610
1.660
1.560
1.660
48,255
+0.11(+7.10%)
May 30, 2024
1.630
1.630
1.490
1.550
16,915
+0.00(+0.00%)
May 29, 2024
1.600
1.650
1.540
1.550
28,295
-0.04(-2.52%)
May 28, 2024
1.630
1.690
1.530
1.590
64,435
+0.09(+6.00%)
May 24, 2024
1.500
1.620
1.500
1.500
21,812
-0.01(-0.66%)
May 23, 2024
1.610
1.610
1.420
1.510
42,565
-0.01(-0.66%)
May 22, 2024
1.500
1.770
1.400
1.520
218,139
+0.06(+4.11%)
May 21, 2024
1.820
1.880
1.380
1.460
294,037
-0.36(-19.78%)
May 20, 2024
1.950
1.950
1.760
1.820
26,012
-0.06(-3.19%)
May 17, 2024
2.170
2.284
1.830
1.880
241,247
-0.32(-14.55%)
May 16, 2024
2.380
2.609
2.150
2.200
82,031
-0.07(-3.08%)
May 15, 2024
2.090
3.150
2.050
2.270
854,371
-0.03(-1.30%)
May 14, 2024
1.960
2.450
1.880
2.300
288,536
+0.40(+21.05%)
May 13, 2024
1.940
1.968
1.843
1.900
10,640
-0.02(-1.04%)
May 10, 2024
1.790
1.970
1.770
1.920
43,098
+0.12(+6.66%)
May 09, 2024
1.800
1.820
1.780
1.800
21,106
-0.01(-0.55%)
May 08, 2024
1.710
1.829
1.645
1.810
8,781
+0.05(+2.84%)
May 07, 2024
1.830
1.831
1.700
1.760
33,611
-0.07(-3.83%)
May 06, 2024
1.800
1.900
1.759
1.830
19,976
-0.02(-1.08%)
May 03, 2024
1.900
1.942
1.800
1.850
25,218
+0.00(+0.15%)
May 02, 2024
1.660
2.020
1.660
1.847
128,190
+0.17(+9.96%)
May 01, 2024
1.580
1.690
1.550
1.680
19,233
+0.12(+7.59%)
Apr 30, 2024
1.630
1.630
1.550
1.562
4,027
-0.00(-0.22%)
Apr 29, 2024
1.550
1.640
1.550
1.565
19,930
+0.03(+2.29%)
Apr 26, 2024
1.530
1.610
1.510
1.530
28,507
+0.01(+0.66%)
Apr 25, 2024
1.500
1.580
1.470
1.520
15,177
-0.01(-0.33%)
Apr 24, 2024
1.580
1.608
1.460
1.525
60,392
-0.07(-4.68%)
Apr 23, 2024
1.580
1.650
1.570
1.600
26,517
+0.00(+0.00%)
Apr 22, 2024
1.700
1.750
1.600
1.600
20,710
-0.01(-0.62%)
Apr 19, 2024
1.820
1.940
1.610
1.610
77,302
-0.18(-10.31%)
Apr 18, 2024
1.740
1.940
1.670
1.795
92,964
+0.02(+1.41%)
Apr 17, 2024
1.730
1.770
1.614
1.770
19,435
+0.02(+1.14%)
Apr 16, 2024
1.730
1.770
1.560
1.750
42,834
+0.14(+8.70%)
Apr 15, 2024
1.620
1.780
1.610
1.610
20,157
-0.07(-4.04%)
Apr 12, 2024
1.640
1.760
1.640
1.678
18,740
+0.01(+0.46%)
Apr 11, 2024
1.680
1.700
1.620
1.670
27,627
+0.03(+1.83%)
Apr 10, 2024
1.690
1.700
1.630
1.640
28,553
-0.06(-3.53%)
Apr 09, 2024
1.750
1.780
1.650
1.700
23,431
-0.08(-4.49%)
Apr 08, 2024
1.800
1.864
1.700
1.780
18,895
+0.05(+2.89%)
Apr 05, 2024
1.840
1.870
1.650
1.730
97,381
-0.06(-3.36%)
Apr 04, 2024
1.960
2.050
1.755
1.790
90,834
-0.17(-8.67%)
Apr 03, 2024
2.010
2.130
1.870
1.960
31,820
-0.04(-2.00%)
Apr 02, 2024
2.270
2.280
1.960
2.000
49,242
-0.13(-6.10%)
Apr 01, 2024
2.170
2.257
2.100
2.130
11,515
+0.00(+0.00%)
Mar 28, 2024
2.040
2.260
2.020
2.130
21,334
+0.09(+4.41%)
Mar 27, 2024
2.080
2.230
2.030
2.040
16,162
-0.06(-2.86%)
Mar 26, 2024
2.190
2.190
2.080
2.100
12,685
-0.12(-5.41%)
Mar 25, 2024
2.220
2.250
2.120
2.220
16,084
-0.03(-1.33%)
Mar 22, 2024
2.210
2.300
2.100
2.250
18,438
+0.05(+2.27%)
Mar 21, 2024
2.250
2.390
2.140
2.200
19,636
-0.09(-3.93%)
Mar 20, 2024
2.330
2.340
2.220
2.290
11,315
-0.11(-4.58%)
Mar 19, 2024
2.290
2.460
2.220
2.400
35,134
+0.18(+8.11%)
Mar 18, 2024
2.410
2.500
2.220
2.220
22,372
-0.11(-4.72%)
Mar 15, 2024
2.490
2.563
2.300
2.330
13,216
-0.16(-6.61%)
Mar 14, 2024
2.502
2.600
2.400
2.495
34,628
-0.08(-2.93%)
Mar 13, 2024
2.450
2.730
2.400
2.570
120,828
+0.16(+6.64%)
Mar 12, 2024
2.510
2.571
2.300
2.410
74,408
-0.15(-5.86%)
Mar 11, 2024
2.460
2.560
2.334
2.560
46,805
+0.15(+6.22%)
Mar 08, 2024
2.330
2.470
2.300
2.410
23,428
+0.07(+2.99%)
Mar 07, 2024
2.230
2.400
2.220
2.340
44,236
+0.01(+0.22%)
Mar 06, 2024
2.380
2.430
2.300
2.335
47,627
+0.04(+1.97%)
Mar 05, 2024
2.350
2.460
2.215
2.290
65,692
-0.18(-7.29%)
Mar 04, 2024
2.520
2.770
2.350
2.470
656,648
+0.04(+1.65%)
Mar 01, 2024
2.890
3.090
2.200
2.430
1,873,109
-0.02(-0.82%)
Feb 29, 2024
2.510
2.560
2.400
2.450
36,546
+0.14(+6.06%)
Feb 28, 2024
2.320
2.580
2.260
2.310
34,397
-0.04(-1.91%)
Feb 27, 2024
2.710
2.710
2.300
2.355
90,846
-0.35(-12.78%)
Feb 26, 2024
3.340
3.373
2.540
2.700
207,413
-0.90(-25.00%)
Feb 23, 2024
3.600
3.690
3.250
3.600
22,326
+0.00(+0.00%)
Feb 22, 2024
3.250
4.490
3.250
3.600
83,673
+0.45(+14.29%)
Feb 21, 2024
3.720
3.995
3.150
3.150
43,501
-0.75(-19.23%)
Feb 20, 2024
3.850
4.090
3.650
3.900
15,436
+0.02(+0.65%)
Feb 16, 2024
3.760
4.050
3.600
3.875
13,181
+0.02(+0.65%)
Feb 15, 2024
3.950
4.210
3.560
3.850
25,503
+0.15(+4.05%)
Feb 14, 2024
3.600
3.750
3.430
3.700
22,310
+0.14(+3.93%)
Feb 13, 2024
3.640
3.800
3.550
3.560
22,850
-0.19(-5.07%)
Feb 12, 2024
3.900
4.049
3.600
3.750
61,753
-0.40(-9.64%)
Feb 09, 2024
3.080
4.740
3.075
4.150
230,098
+1.04(+33.44%)
Feb 08, 2024
3.090
3.300
2.870
3.110
19,393
+0.18(+6.14%)
Feb 07, 2024
2.900
3.140
2.860
2.930
10,772
-0.07(-2.33%)
Feb 06, 2024
3.060
3.100
2.960
3.000
7,707
+0.04(+1.35%)
Feb 05, 2024
3.100
3.160
2.950
2.960
15,390
-0.23(-7.21%)
Feb 02, 2024
3.440
3.620
3.100
3.190
72,047
-0.15(-4.49%)
Feb 01, 2024
3.570
3.620
3.270
3.340
17,713
-0.29(-7.99%)
Jan 31, 2024
3.810
3.965
3.567
3.630
22,195
-0.24(-6.20%)
Jan 30, 2024
3.800
4.190
3.450
3.870
114,377
+0.35(+9.94%)
Jan 29, 2024
3.510
3.670
3.300
3.520
15,230
-0.04(-1.12%)
Jan 26, 2024
3.670
3.862
3.430
3.560
10,059
-0.07(-1.93%)
Jan 25, 2024
3.340
3.660
3.285
3.630
9,126
+0.22(+6.45%)
Jan 24, 2024
3.480
3.650
3.400
3.410
20,462
-0.13(-3.67%)
Jan 23, 2024
3.760
3.775
3.400
3.540
51,918
-0.23(-6.10%)
Jan 22, 2024
3.330
4.587
3.330
3.770
395,954
+0.52(+16.00%)
Jan 19, 2024
3.270
3.300
3.120
3.250
21,679
-0.05(-1.52%)
Jan 18, 2024
3.640
3.640
3.290
3.300
12,410
-0.31(-8.59%)
Jan 17, 2024
3.760
4.100
3.600
3.610
16,031
-0.27(-6.96%)
Jan 16, 2024
4.250
4.338
3.760
3.880
31,893
-0.34(-8.06%)
Jan 12, 2024
4.790
4.790
4.100
4.220
115,814
-0.44(-9.44%)
Jan 11, 2024
4.520
4.870
4.520
4.660
33,103
+0.05(+1.08%)
Jan 10, 2024
4.980
4.980
4.529
4.610
61,474
-0.12(-2.54%)
Jan 09, 2024
4.680
5.120
4.472
4.730
68,362
+0.05(+1.07%)
Jan 08, 2024
5.040
5.260
4.190
4.680
126,770
-0.46(-8.95%)
Jan 05, 2024
5.450
5.685
5.000
5.140
98,156
-0.40(-7.22%)
Jan 04, 2024
5.540
6.000
5.400
5.540
230,473
-0.24(-4.15%)
Jan 03, 2024
4.200
6.340
4.150
5.780
1,419,171
+1.64(+39.61%)
Jan 02, 2024
4.460
4.600
4.030
4.140
154,208
-0.38(-8.41%)
Dec 29, 2023
5.010
5.220
4.481
4.520
337,181
-1.48(-24.67%)
Dec 28, 2023
5.900
10.56
5.030
6.000
7,690,198
+1.35(+29.03%)
Dec 27, 2023
3.160
5.290
3.155
4.650
1,740,562
+1.38(+42.04%)
Dec 26, 2023
3.280
3.280
3.050
3.274
24,525
-0.03(-0.80%)
Dec 22, 2023
3.190
3.300
3.040
3.300
35,380
+0.18(+5.77%)
Dec 21, 2023
3.550
3.550
3.090
3.120
56,192
-0.05(-1.58%)
Dec 20, 2023
3.050
3.480
2.910
3.170
71,386
-0.11(-3.26%)
Dec 19, 2023
3.120
3.392
3.073
3.277
32,275
+0.16(+5.00%)
Dec 18, 2023
3.001
3.201
2.964
3.121
17,956
+0.09(+2.93%)
Dec 15, 2023
3.280
3.349
2.961
3.032
36,775
-0.33(-9.76%)
Dec 14, 2023
3.360
3.440
3.280
3.360
11,663
+0.00(+0.00%)
Dec 13, 2023
3.288
3.520
3.281
3.360
13,775
-0.10(-3.00%)
Dec 12, 2023
3.360
3.760
3.360
3.464
21,025
-0.04(-1.03%)
Dec 11, 2023
3.280
3.570
3.280
3.500
14,804
+0.13(+3.92%)
Dec 08, 2023
3.416
3.584
3.200
3.368
21,790
-0.15(-4.32%)
Dec 07, 2023
3.554
3.631
3.507
3.520
7,049
-0.14(-3.91%)
Dec 06, 2023
3.610
3.830
3.464
3.663
26,754
+0.08(+2.35%)
Dec 05, 2023
3.600
3.800
3.480
3.579
18,069
-0.03(-0.80%)
Dec 04, 2023
3.488
3.822
3.446
3.608
63,961
+0.12(+3.42%)
Dec 01, 2023
3.281
3.560
3.168
3.489
29,592
+0.22(+6.63%)
Nov 30, 2023
3.280
3.408
3.204
3.272
40,381
-0.03(-0.97%)
Nov 29, 2023
3.376
3.444
3.200
3.304
20,955
-0.07(-2.13%)
Nov 28, 2023
3.704
3.760
3.320
3.376
43,546
-0.39(-10.42%)
Nov 27, 2023
3.909
4.000
3.704
3.769
17,799
-0.08(-2.08%)
Nov 24, 2023
3.880
4.080
3.762
3.849
12,877
-0.04(-1.01%)
Nov 22, 2023
4.092
4.420
3.841
3.888
51,442
-0.32(-7.71%)
Nov 21, 2023
4.320
4.639
4.162
4.213
55,492
-0.51(-10.75%)
Nov 20, 2023
4.345
4.744
4.000
4.720
67,839
-0.16(-3.28%)
Nov 17, 2023
4.080
4.880
3.760
4.880
280,132
-1.36(-21.79%)
Nov 16, 2023
6.480
7.984
5.410
6.240
5,585,555
+1.90(+43.62%)
Nov 15, 2023
3.999
4.345
3.800
4.345
553,432
+0.34(+8.62%)
Nov 14, 2023
4.001
4.160
3.768
4.000
9,330
+0.00(+0.00%)
Nov 13, 2023
4.063
4.180
3.960
4.000
1,735
-0.06(-1.56%)
Nov 10, 2023
4.160
4.160
3.920
4.063
7,789
-0.18(-4.17%)
Nov 09, 2023
4.032
4.240
4.002
4.240
1,351
+0.01(+0.23%)
Nov 08, 2023
4.231
4.231
4.080
4.230
1,500
-0.01(-0.23%)
Nov 07, 2023
4.239
4.346
4.080
4.240
1,533
+0.00(+0.00%)
Nov 06, 2023
4.080
4.346
4.080
4.240
1,958
+0.05(+1.15%)
Nov 03, 2023
4.175
4.262
4.080
4.192
1,996
+0.03(+0.77%)
Nov 02, 2023
4.160
4.239
4.088
4.160
1,844
-0.08(-1.87%)
Nov 01, 2023
4.080
4.320
4.089
4.239
2,135
+0.04(+0.93%)
Oct 31, 2023
4.160
4.240
4.080
4.200
1,617
-0.04(-0.94%)
Oct 30, 2023
4.400
4.363
4.080
4.240
4,488
+0.00(+0.00%)
Oct 27, 2023
4.384
4.569
4.240
4.240
2,649
-0.14(-3.30%)
Oct 26, 2023
4.320
4.560
4.200
4.385
4,338
+0.06(+1.50%)
Oct 25, 2023
4.400
4.651
4.240
4.320
4,468
-0.08(-1.82%)
Oct 24, 2023
4.400
4.641
4.240
4.400
5,578
-0.16(-3.49%)
Oct 23, 2023
4.624
4.902
4.320
4.559
6,534
-0.24(-5.03%)
Oct 20, 2023
4.720
5.120
4.642
4.801
3,348
-0.12(-2.42%)
Oct 19, 2023
5.120
5.120
4.611
4.920
6,649
-0.12(-2.38%)
Oct 18, 2023
5.040
5.120
4.880
5.040
5,364
+0.08(+1.61%)
Oct 17, 2023
4.880
5.160
4.801
4.960
5,863
+0.15(+3.16%)
Oct 16, 2023
4.800
4.959
4.720
4.808
3,158
+0.01(+0.17%)
Oct 13, 2023
4.960
4.960
4.640
4.800
3,882
+0.08(+1.61%)
Oct 12, 2023
4.705
4.878
4.414
4.724
13,600
+0.24(+5.45%)
Oct 11, 2023
4.523
4.640
4.240
4.480
7,700
-0.05(-1.18%)
Oct 10, 2023
4.483
4.720
4.483
4.534
3,081
-0.11(-2.29%)
Oct 09, 2023
4.720
4.720
4.500
4.640
3,482
-0.08(-1.68%)
Oct 06, 2023
4.720
4.773
4.321
4.719
4,996
+0.15(+3.31%)
Oct 05, 2023
4.480
4.711
4.026
4.568
15,695
-0.04(-0.78%)
Oct 04, 2023
4.706
4.706
4.401
4.604
5,254
+0.04(+0.96%)
Oct 03, 2023
4.811
4.811
4.400
4.560
19,226
-0.40(-8.06%)
Oct 02, 2023
5.600
5.600
4.400
4.960
25,221
-0.72(-12.69%)
Sep 29, 2023
5.807
5.807
5.602
5.681
2,234
-0.13(-2.18%)
Sep 28, 2023
5.920
5.920
5.602
5.807
2,867
+0.05(+0.82%)
Sep 27, 2023
6.000
6.000
5.600
5.760
3,049
-0.00(-0.01%)
Sep 26, 2023
5.982
5.982
5.603
5.761
4,198
-0.08(-1.36%)
Sep 25, 2023
5.801
5.982
5.840
5.840
5,199
-0.16(-2.65%)
Sep 22, 2023
6.000
6.261
5.841
5.999
4,293
-0.08(-1.33%)
Sep 21, 2023
6.240
6.240
5.760
6.080
6,320
+0.00(+0.00%)
Sep 20, 2023
5.520
6.240
5.520
6.080
13,541
+0.40(+7.04%)
Sep 19, 2023
5.602
5.832
5.600
5.680
3,852
-0.24(-4.05%)
Sep 18, 2023
5.752
6.000
5.600
5.920
6,841
+0.17(+2.92%)
Sep 15, 2023
5.680
5.831
5.374
5.752
9,450
+0.14(+2.57%)
Sep 14, 2023
5.120
5.838
5.040
5.608
13,458
+0.31(+5.88%)
Sep 13, 2023
5.040
5.323
5.040
5.297
9,528
+0.18(+3.45%)
Sep 12, 2023
5.233
5.240
4.920
5.120
10,645
-0.24(-4.46%)
Sep 11, 2023
5.600
5.664
5.124
5.359
13,828
-0.13(-2.42%)
Sep 08, 2023
5.528
5.756
5.466
5.492
7,950
-0.10(-1.80%)
Sep 07, 2023
5.600
6.021
5.545
5.593
14,910
-0.20(-3.40%)
Sep 06, 2023
5.735
5.840
5.360
5.790
18,603
+0.35(+6.43%)
Sep 05, 2023
5.280
5.600
5.281
5.440
8,921
+0.08(+1.40%)
Sep 01, 2023
5.296
5.524
5.280
5.365
5,788
-0.05(-0.95%)
Aug 31, 2023
5.360
5.419
5.200
5.416
6,757
+0.06(+1.20%)
Aug 30, 2023
5.264
5.360
5.120
5.352
8,745
+0.09(+1.75%)
Aug 29, 2023
5.224
5.790
5.120
5.260
14,077
-0.01(-0.23%)
Aug 28, 2023
5.080
5.360
5.040
5.272
15,480
-0.10(-1.79%)
Aug 25, 2023
5.080
6.600
4.592
5.368
160,437
+0.41(+8.23%)
Aug 24, 2023
5.494
5.494
4.824
4.960
31,610
-0.32(-6.06%)
Aug 23, 2023
6.240
6.232
4.800
5.280
59,327
-0.96(-15.34%)
Aug 22, 2023
6.319
6.462
6.080
6.237
32,438
-0.22(-3.40%)
Aug 21, 2023
6.392
6.844
6.081
6.456
52,803
+0.38(+6.17%)
Aug 18, 2023
6.400
7.120
6.080
6.081
96,332
-1.76(-22.44%)
Aug 17, 2023
6.560
10.64
6.480
7.840
1,193,155
+1.42(+22.12%)
Aug 16, 2023
6.400
6.710
6.040
6.420
23,926
-0.08(-1.21%)
Aug 15, 2023
10.16
10.21
6.008
6.498
109,257
-3.50(-35.02%)
Aug 14, 2023
10.56
10.59
9.440
10.00
6,928
-0.24(-2.34%)
Aug 11, 2023
10.40
10.72
10.24
10.24
3,435
-0.56(-5.19%)
Aug 10, 2023
10.48
10.96
10.16
10.80
5,138
+0.16(+1.50%)
Aug 09, 2023
11.44
11.68
10.56
10.64
9,397
-0.88(-7.64%)
Aug 08, 2023
11.28
11.76
10.88
11.52
7,235
+0.16(+1.41%)
Aug 07, 2023
10.88
11.36
10.88
11.36
7,863
+0.32(+2.90%)
Aug 04, 2023
10.88
11.05
10.72
11.04
5,605
-0.16(-1.43%)
Aug 03, 2023
11.12
11.20
10.56
11.20
15,711
+0.56(+5.26%)
Aug 02, 2023
10.08
10.96
10.00
10.64
31,506
+0.40(+3.91%)
Aug 01, 2023
10.08
10.32
9.910
10.24
5,236
+0.00(+0.00%)
Jul 31, 2023
10.72
10.72
9.840
10.24
14,904
-0.32(-3.03%)
Jul 28, 2023
10.00
10.56
10.00
10.56
4,358
+0.56(+5.60%)
Jul 27, 2023
10.80
11.18
10.00
10.00
11,289
-0.94(-8.57%)
Jul 26, 2023
11.04
11.40
10.48
10.94
11,401
-0.10(-0.93%)
Jul 25, 2023
11.36
12.24
10.88
11.04
32,466
-0.48(-4.17%)
Jul 24, 2023
11.44
11.60
10.72
11.52
25,221
-0.08(-0.69%)
Jul 21, 2023
10.64
12.32
10.40
11.60
102,715
+1.08(+10.27%)
Jul 20, 2023
10.80
10.83
10.40
10.52
4,259
-0.04(-0.38%)
Jul 19, 2023
10.80
11.04
10.56
10.56
8,112
-0.32(-2.94%)
Jul 18, 2023
10.80
11.11
10.72
10.88
7,393
+0.16(+1.49%)
Jul 17, 2023
11.04
11.28
10.72
10.72
8,654
-0.24(-2.19%)
Jul 14, 2023
11.52
11.52
10.64
10.96
13,284
-0.48(-4.20%)
Jul 13, 2023
11.36
11.92
11.28
11.44
7,657
+0.08(+0.70%)
Jul 12, 2023
12.40
12.48
11.04
11.36
28,662
-1.04(-8.39%)
Jul 11, 2023
11.20
14.16
10.96
12.40
114,112
+0.96(+8.39%)
Jul 10, 2023
12.08
12.08
11.12
11.44
8,869
-0.24(-2.05%)
Jul 07, 2023
11.36
11.92
11.25
11.68
3,597
+0.32(+2.82%)
Jul 06, 2023
11.36
11.74
11.04
11.36
9,344
-0.24(-2.07%)
Jul 05, 2023
11.36
11.84
11.19
11.60
12,844
+0.16(+1.40%)
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.