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
Arca Biopharma Inc
(NQ:
ABIO
)
3.280
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 07, 2024
3.290
3.450
3.220
3.280
30,615
-0.03(-0.91%)
Jun 06, 2024
3.220
3.344
3.210
3.310
68,738
+0.00(+0.00%)
Jun 05, 2024
3.460
3.550
3.300
3.310
54,174
-0.20(-5.70%)
Jun 04, 2024
4.000
4.070
3.300
3.510
216,878
-0.22(-5.90%)
Jun 03, 2024
4.000
4.000
3.572
3.730
188,831
+0.03(+0.81%)
May 31, 2024
3.480
3.750
3.480
3.700
81,280
+0.23(+6.63%)
May 30, 2024
3.450
3.510
3.384
3.470
16,043
+0.04(+1.17%)
May 29, 2024
3.610
3.620
3.400
3.430
21,823
-0.12(-3.38%)
May 28, 2024
3.540
3.620
3.450
3.550
50,854
+0.16(+4.72%)
May 24, 2024
3.260
3.515
3.240
3.390
46,889
+0.13(+3.99%)
May 23, 2024
3.240
3.360
3.170
3.260
53,750
+0.01(+0.31%)
May 22, 2024
3.270
3.290
3.200
3.250
49,679
+0.01(+0.31%)
May 21, 2024
3.250
3.330
3.209
3.240
25,161
-0.02(-0.61%)
May 20, 2024
3.250
3.320
3.180
3.260
90,775
-0.07(-2.10%)
May 17, 2024
4.090
4.490
3.110
3.330
457,496
-0.67(-16.75%)
May 16, 2024
3.750
4.000
3.750
4.000
174,917
+0.28(+7.53%)
May 15, 2024
3.430
3.785
3.420
3.720
198,080
+0.40(+12.05%)
May 14, 2024
3.450
3.514
3.211
3.320
68,624
-0.08(-2.35%)
May 13, 2024
3.450
3.550
3.090
3.400
55,629
-0.07(-2.02%)
May 10, 2024
3.350
3.740
3.350
3.470
185,356
+0.10(+2.91%)
May 09, 2024
3.410
3.460
3.325
3.372
36,434
+0.01(+0.36%)
May 08, 2024
3.290
3.460
3.270
3.360
41,052
+0.07(+2.13%)
May 07, 2024
3.220
3.350
3.210
3.290
33,594
+0.07(+2.17%)
May 06, 2024
3.280
3.280
3.190
3.220
51,797
-0.04(-1.23%)
May 03, 2024
3.300
3.460
3.250
3.260
16,949
+0.00(+0.00%)
May 02, 2024
3.350
3.350
3.200
3.260
66,037
+0.01(+0.31%)
May 01, 2024
3.500
3.500
3.180
3.250
155,833
-0.24(-6.88%)
Apr 30, 2024
3.390
3.580
3.335
3.490
215,736
+0.06(+1.75%)
Apr 29, 2024
3.570
3.600
3.420
3.430
230,067
-0.15(-4.19%)
Apr 26, 2024
3.680
3.680
3.500
3.580
85,337
+0.10(+2.87%)
Apr 25, 2024
3.640
3.659
3.410
3.480
54,151
-0.15(-4.13%)
Apr 24, 2024
3.640
3.734
3.600
3.630
97,762
-0.02(-0.55%)
Apr 23, 2024
3.480
3.750
3.450
3.650
211,844
+0.20(+5.80%)
Apr 22, 2024
3.300
3.480
3.300
3.450
294,942
+0.05(+1.47%)
Apr 19, 2024
3.260
3.420
3.210
3.400
926,192
+0.15(+4.62%)
Apr 18, 2024
3.190
3.320
3.130
3.250
219,431
+0.04(+1.25%)
Apr 17, 2024
3.240
3.310
3.120
3.210
95,067
-0.06(-1.83%)
Apr 16, 2024
3.170
3.310
3.130
3.270
294,974
+0.09(+2.83%)
Apr 15, 2024
3.250
3.270
3.150
3.180
134,509
-0.05(-1.55%)
Apr 12, 2024
3.290
3.310
3.152
3.230
354,128
-0.02(-0.62%)
Apr 11, 2024
3.110
3.270
3.100
3.250
153,876
+0.11(+3.50%)
Apr 10, 2024
3.130
3.190
3.010
3.140
212,916
+0.01(+0.32%)
Apr 09, 2024
3.000
3.330
2.980
3.130
570,607
+0.13(+4.33%)
Apr 08, 2024
3.060
3.100
2.950
3.000
602,283
-0.09(-2.91%)
Apr 05, 2024
2.960
3.180
2.950
3.090
587,228
+0.01(+0.32%)
Apr 04, 2024
2.990
3.140
2.900
3.080
2,759,633
-0.17(-5.23%)
Apr 03, 2024
2.910
3.880
2.880
3.250
80,781,848
+1.54(+90.06%)
Apr 02, 2024
1.750
1.750
1.690
1.710
12,636
-0.04(-2.29%)
Apr 01, 2024
1.780
1.780
1.750
1.750
15,368
-0.01(-0.57%)
Mar 28, 2024
1.760
1.771
1.732
1.760
9,002
+0.01(+0.57%)
Mar 27, 2024
1.690
1.750
1.690
1.750
7,276
+0.04(+2.34%)
Mar 26, 2024
1.700
1.730
1.690
1.710
28,579
-0.02(-1.16%)
Mar 25, 2024
1.780
1.780
1.710
1.730
40,437
-0.04(-2.26%)
Mar 22, 2024
1.780
1.780
1.750
1.770
11,152
-0.01(-0.56%)
Mar 21, 2024
1.760
1.800
1.710
1.780
50,583
+0.03(+1.71%)
Mar 20, 2024
1.740
1.750
1.702
1.750
5,557
+0.01(+0.57%)
Mar 19, 2024
1.730
1.740
1.650
1.740
58,117
+0.02(+1.16%)
Mar 18, 2024
1.700
1.720
1.680
1.720
39,827
+0.03(+1.78%)
Mar 15, 2024
1.730
1.730
1.680
1.690
46,814
-0.01(-0.59%)
Mar 14, 2024
1.700
1.700
1.658
1.700
59,601
+0.01(+0.59%)
Mar 13, 2024
1.670
1.690
1.660
1.690
19,342
+0.03(+1.81%)
Mar 12, 2024
1.600
1.665
1.600
1.660
30,363
+0.01(+0.91%)
Mar 11, 2024
1.610
1.645
1.600
1.645
13,113
+0.01(+0.30%)
Mar 08, 2024
1.650
1.650
1.580
1.640
15,946
+0.01(+0.61%)
Mar 07, 2024
1.650
1.710
1.610
1.630
33,050
-0.03(-1.81%)
Mar 06, 2024
1.680
1.690
1.660
1.660
8,333
-0.01(-0.60%)
Mar 05, 2024
1.670
1.680
1.620
1.670
47,759
-0.01(-0.60%)
Mar 04, 2024
1.750
1.750
1.622
1.680
20,644
+0.01(+0.60%)
Mar 01, 2024
1.660
1.690
1.630
1.670
9,826
+0.02(+1.21%)
Feb 29, 2024
1.650
1.681
1.615
1.650
10,890
-0.02(-1.20%)
Feb 28, 2024
1.690
1.720
1.650
1.670
22,032
-0.02(-1.18%)
Feb 27, 2024
1.620
1.690
1.620
1.690
26,259
+0.04(+2.42%)
Feb 26, 2024
1.610
1.679
1.610
1.650
14,725
+0.02(+1.23%)
Feb 23, 2024
1.650
1.650
1.610
1.630
4,578
+0.00(+0.00%)
Feb 22, 2024
1.630
1.640
1.600
1.630
12,026
+0.00(+0.20%)
Feb 21, 2024
1.630
1.660
1.570
1.627
64,674
-0.01(-0.81%)
Feb 20, 2024
1.670
1.670
1.620
1.640
12,414
-0.03(-1.80%)
Feb 16, 2024
1.670
1.672
1.620
1.670
16,732
+0.02(+1.21%)
Feb 15, 2024
1.640
1.650
1.600
1.650
13,615
+0.01(+0.61%)
Feb 14, 2024
1.600
1.640
1.600
1.640
24,972
+0.04(+2.50%)
Feb 13, 2024
1.650
1.650
1.600
1.600
42,413
-0.06(-3.61%)
Feb 12, 2024
1.680
1.680
1.660
1.660
13,322
+0.00(+0.00%)
Feb 09, 2024
1.660
1.680
1.650
1.660
20,017
+0.01(+0.61%)
Feb 08, 2024
1.630
1.690
1.625
1.650
50,995
+0.05(+3.12%)
Feb 07, 2024
1.582
1.650
1.580
1.600
17,436
+0.01(+0.63%)
Feb 06, 2024
1.610
1.610
1.580
1.590
26,595
-0.01(-0.63%)
Feb 05, 2024
1.610
1.620
1.600
1.600
13,257
-0.02(-1.23%)
Feb 02, 2024
1.570
1.650
1.570
1.620
42,471
+0.04(+2.54%)
Feb 01, 2024
1.600
1.610
1.570
1.580
21,813
-0.01(-0.64%)
Jan 31, 2024
1.620
1.670
1.570
1.590
57,299
-0.04(-2.75%)
Jan 30, 2024
1.685
1.700
1.630
1.635
16,472
-0.06(-3.82%)
Jan 29, 2024
1.690
1.720
1.680
1.700
19,050
+0.01(+0.89%)
Jan 26, 2024
1.660
1.750
1.650
1.685
52,553
+0.05(+2.74%)
Jan 25, 2024
1.590
1.650
1.580
1.640
41,103
+0.05(+3.27%)
Jan 24, 2024
1.580
1.590
1.570
1.588
13,335
+0.01(+0.51%)
Jan 23, 2024
1.590
1.600
1.570
1.580
23,482
-0.03(-1.86%)
Jan 22, 2024
1.600
1.620
1.571
1.610
17,168
+0.00(+0.00%)
Jan 19, 2024
1.590
1.620
1.560
1.610
41,796
+0.00(+0.00%)
Jan 18, 2024
1.610
1.620
1.580
1.610
30,121
-0.00(-0.31%)
Jan 17, 2024
1.610
1.630
1.610
1.615
11,380
+0.00(+0.31%)
Jan 16, 2024
1.610
1.650
1.610
1.610
25,585
-0.02(-1.23%)
Jan 12, 2024
1.640
1.655
1.622
1.630
10,751
+0.00(+0.00%)
Jan 11, 2024
1.640
1.700
1.629
1.630
21,779
-0.05(-2.98%)
Jan 10, 2024
1.680
1.680
1.640
1.680
22,608
+0.00(+0.00%)
Jan 09, 2024
1.640
1.710
1.620
1.680
76,140
+0.04(+2.44%)
Jan 08, 2024
1.640
1.640
1.610
1.640
15,370
+0.01(+0.61%)
Jan 05, 2024
1.640
1.648
1.620
1.630
11,946
-0.01(-0.61%)
Jan 04, 2024
1.650
1.670
1.630
1.640
27,482
-0.01(-0.61%)
Jan 03, 2024
1.660
1.673
1.650
1.650
35,327
-0.03(-1.67%)
Jan 02, 2024
1.700
1.710
1.651
1.678
30,382
-0.02(-1.29%)
Dec 29, 2023
1.710
1.750
1.659
1.700
47,860
-0.01(-0.58%)
Dec 28, 2023
1.690
1.730
1.680
1.710
24,531
+0.01(+0.88%)
Dec 27, 2023
1.700
1.730
1.610
1.695
126,053
-0.00(-0.29%)
Dec 26, 2023
1.730
1.730
1.700
1.700
25,566
-0.01(-0.58%)
Dec 22, 2023
1.710
1.720
1.670
1.710
33,060
+0.00(+0.00%)
Dec 21, 2023
1.720
1.720
1.710
1.710
13,741
-0.01(-0.58%)
Dec 20, 2023
1.740
1.754
1.710
1.720
17,943
-0.05(-2.82%)
Dec 19, 2023
1.730
1.780
1.711
1.770
38,154
+0.02(+1.14%)
Dec 18, 2023
1.750
1.773
1.720
1.750
25,059
+0.00(+0.00%)
Dec 15, 2023
1.810
1.810
1.750
1.750
25,616
-0.04(-2.23%)
Dec 14, 2023
1.760
1.840
1.760
1.790
32,082
+0.01(+0.56%)
Dec 13, 2023
1.830
1.830
1.755
1.780
17,355
-0.02(-1.11%)
Dec 12, 2023
1.801
1.820
1.785
1.800
12,192
-0.01(-0.55%)
Dec 11, 2023
1.780
1.810
1.770
1.810
11,663
+0.00(+0.00%)
Dec 08, 2023
1.800
1.820
1.800
1.810
13,435
-0.01(-0.72%)
Dec 07, 2023
1.850
1.850
1.820
1.823
22,080
-0.01(-0.37%)
Dec 06, 2023
1.780
1.850
1.780
1.830
9,285
-0.00(-0.27%)
Dec 05, 2023
1.800
1.870
1.800
1.835
13,091
-0.01(-0.27%)
Dec 04, 2023
1.880
1.880
1.780
1.840
19,385
+0.01(+0.55%)
Dec 01, 2023
1.820
1.875
1.815
1.830
19,096
+0.01(+0.55%)
Nov 30, 2023
1.890
1.890
1.820
1.820
8,595
-0.08(-4.21%)
Nov 29, 2023
1.880
1.939
1.880
1.900
28,353
+0.00(+0.09%)
Nov 28, 2023
1.950
1.950
1.890
1.898
5,975
-0.04(-2.15%)
Nov 27, 2023
1.950
1.950
1.910
1.940
12,402
-0.01(-0.51%)
Nov 24, 2023
1.860
1.950
1.860
1.950
23,507
+0.08(+4.28%)
Nov 22, 2023
1.890
1.890
1.850
1.870
12,471
-0.02(-1.06%)
Nov 21, 2023
1.810
1.900
1.810
1.890
9,760
+0.02(+1.07%)
Nov 20, 2023
1.780
1.870
1.780
1.870
12,861
+0.06(+3.31%)
Nov 17, 2023
1.790
1.810
1.750
1.810
20,035
+0.03(+1.69%)
Nov 16, 2023
1.736
1.820
1.736
1.780
32,844
+0.01(+0.28%)
Nov 15, 2023
1.759
1.800
1.738
1.775
19,573
+0.01(+0.85%)
Nov 14, 2023
1.770
1.790
1.750
1.760
10,855
-0.02(-1.12%)
Nov 13, 2023
1.760
1.790
1.752
1.780
2,031
-0.01(-0.71%)
Nov 10, 2023
1.810
1.850
1.760
1.793
26,738
-0.04(-2.03%)
Nov 09, 2023
1.830
1.830
1.800
1.830
27,237
-0.01(-0.54%)
Nov 08, 2023
1.850
1.890
1.800
1.840
13,541
+0.00(+0.00%)
Nov 07, 2023
1.810
1.910
1.760
1.840
19,924
+0.00(+0.00%)
Nov 06, 2023
1.860
1.900
1.800
1.840
13,354
-0.06(-3.22%)
Nov 03, 2023
1.750
1.910
1.735
1.901
34,486
+0.10(+5.63%)
Nov 02, 2023
1.780
1.900
1.778
1.800
15,095
+0.00(+0.00%)
Nov 01, 2023
1.780
1.830
1.765
1.800
22,498
+0.01(+0.56%)
Oct 31, 2023
1.780
1.800
1.760
1.790
26,620
-0.01(-0.56%)
Oct 30, 2023
1.830
1.885
1.795
1.800
37,885
-0.07(-3.74%)
Oct 27, 2023
1.970
1.975
1.820
1.870
56,628
-0.09(-4.59%)
Oct 26, 2023
1.970
1.990
1.960
1.960
15,062
+0.00(+0.00%)
Oct 25, 2023
1.970
2.000
1.960
1.960
18,868
-0.01(-0.51%)
Oct 24, 2023
1.970
1.978
1.960
1.970
11,881
-0.01(-0.51%)
Oct 23, 2023
2.050
2.050
1.970
1.980
38,807
-0.05(-2.46%)
Oct 20, 2023
2.040
2.050
2.000
2.030
101,939
+0.00(+0.00%)
Oct 19, 2023
2.022
2.040
2.001
2.030
20,650
-0.01(-0.49%)
Oct 18, 2023
2.040
2.040
2.011
2.040
10,689
+0.00(+0.00%)
Oct 17, 2023
2.010
2.040
2.010
2.040
5,632
+0.02(+0.99%)
Oct 16, 2023
2.040
2.040
2.010
2.020
14,325
-0.02(-0.74%)
Oct 13, 2023
2.030
2.040
2.021
2.035
2,979
+0.01(+0.25%)
Oct 12, 2023
2.060
2.060
2.010
2.030
48,696
-0.02(-0.98%)
Oct 11, 2023
2.010
2.060
2.010
2.050
26,462
+0.00(+0.00%)
Oct 10, 2023
2.030
2.050
2.010
2.050
31,892
+0.01(+0.49%)
Oct 09, 2023
2.015
2.050
2.015
2.040
4,131
+0.01(+0.49%)
Oct 06, 2023
2.000
2.050
2.000
2.030
5,591
-0.02(-0.98%)
Oct 05, 2023
2.000
2.050
2.000
2.050
9,101
+0.03(+1.49%)
Oct 04, 2023
2.020
2.050
2.000
2.020
11,771
+0.00(+0.00%)
Oct 03, 2023
2.040
2.050
2.010
2.020
31,702
+0.01(+0.50%)
Oct 02, 2023
2.010
2.040
2.000
2.010
36,438
+0.00(+0.00%)
Sep 29, 2023
2.010
2.020
2.010
2.010
18,760
+0.00(+0.00%)
Sep 28, 2023
2.010
2.020
2.010
2.010
26,764
+0.00(+0.00%)
Sep 27, 2023
2.040
2.040
2.010
2.010
15,384
-0.01(-0.25%)
Sep 26, 2023
2.040
2.040
2.010
2.015
29,081
-0.00(-0.25%)
Sep 25, 2023
2.010
2.020
2.010
2.020
13,109
+0.01(+0.50%)
Sep 22, 2023
2.030
2.059
2.010
2.010
10,913
-0.05(-2.43%)
Sep 21, 2023
2.020
2.060
2.020
2.060
29,925
+0.01(+0.49%)
Sep 20, 2023
2.030
2.060
2.030
2.050
14,866
-0.01(-0.49%)
Sep 19, 2023
2.040
2.060
2.035
2.060
6,300
+0.00(+0.00%)
Sep 18, 2023
2.020
2.060
2.011
2.060
15,861
+0.01(+0.49%)
Sep 15, 2023
2.060
2.073
2.050
2.050
76,629
-0.01(-0.49%)
Sep 14, 2023
2.010
2.060
2.010
2.060
35,127
+0.05(+2.49%)
Sep 13, 2023
2.020
2.050
2.010
2.010
19,341
-0.02(-0.99%)
Sep 12, 2023
2.020
2.050
2.020
2.030
17,379
-0.02(-0.98%)
Sep 11, 2023
2.030
2.056
2.020
2.050
14,487
+0.00(+0.00%)
Sep 08, 2023
2.040
2.050
2.030
2.050
23,595
+0.01(+0.49%)
Sep 07, 2023
2.008
2.050
2.008
2.040
8,446
+0.02(+0.99%)
Sep 06, 2023
2.020
2.050
2.020
2.020
17,294
-0.02(-0.98%)
Sep 05, 2023
2.010
2.050
2.000
2.040
56,298
-0.02(-0.91%)
Sep 01, 2023
2.050
2.060
2.040
2.059
18,617
+0.01(+0.43%)
Aug 31, 2023
2.050
2.060
2.010
2.050
4,353
-0.01(-0.48%)
Aug 30, 2023
2.020
2.060
2.020
2.060
66,314
+0.00(+0.00%)
Aug 29, 2023
1.990
2.070
1.990
2.060
10,347
+0.03(+1.47%)
Aug 28, 2023
2.039
2.039
2.020
2.030
22,342
-0.02(-0.98%)
Aug 25, 2023
2.060
2.060
2.010
2.050
16,278
-0.01(-0.49%)
Aug 24, 2023
2.060
2.060
2.050
2.060
7,395
+0.01(+0.49%)
Aug 23, 2023
2.060
2.060
2.034
2.050
5,340
-0.01(-0.49%)
Aug 22, 2023
2.040
2.070
2.030
2.060
19,747
+0.01(+0.49%)
Aug 21, 2023
2.050
2.064
2.010
2.050
34,077
-0.02(-0.74%)
Aug 18, 2023
2.010
2.065
2.010
2.065
59,568
+0.03(+1.24%)
Aug 17, 2023
2.040
2.050
2.000
2.040
36,679
+0.01(+0.49%)
Aug 16, 2023
2.010
2.040
2.006
2.030
7,091
-0.01(-0.49%)
Aug 15, 2023
2.050
2.050
2.010
2.040
9,359
+0.00(+0.00%)
Aug 14, 2023
2.020
2.050
2.020
2.040
5,745
-0.01(-0.49%)
Aug 11, 2023
2.040
2.050
2.017
2.050
10,356
+0.01(+0.49%)
Aug 10, 2023
2.020
2.040
2.010
2.040
11,534
+0.01(+0.49%)
Aug 09, 2023
2.020
2.040
2.010
2.030
5,135
+0.01(+0.50%)
Aug 08, 2023
2.030
2.040
2.011
2.020
4,436
-0.02(-0.98%)
Aug 07, 2023
2.010
2.045
2.010
2.040
35,579
+0.00(+0.00%)
Aug 04, 2023
2.040
2.050
2.040
2.040
5,830
+0.00(+0.00%)
Aug 03, 2023
2.040
2.050
2.040
2.040
9,289
-0.01(-0.49%)
Aug 02, 2023
2.050
2.050
2.040
2.050
11,079
+0.00(+0.00%)
Aug 01, 2023
2.040
2.050
2.040
2.050
26,285
+0.01(+0.49%)
Jul 31, 2023
2.040
2.050
2.035
2.040
8,181
+0.00(+0.00%)
Jul 28, 2023
2.030
2.050
2.028
2.040
4,647
+0.00(+0.00%)
Jul 27, 2023
2.040
2.042
2.014
2.040
7,359
+0.00(+0.00%)
Jul 26, 2023
2.050
2.050
2.003
2.040
22,296
+0.01(+0.49%)
Jul 25, 2023
2.020
2.030
2.000
2.030
18,322
+0.00(+0.00%)
Jul 24, 2023
2.040
2.040
2.001
2.030
42,601
-0.01(-0.49%)
Jul 21, 2023
2.030
2.070
2.020
2.040
10,653
+0.01(+0.49%)
Jul 20, 2023
2.024
2.080
2.024
2.030
12,281
-0.01(-0.49%)
Jul 19, 2023
2.030
2.050
2.020
2.040
38,172
-0.01(-0.49%)
Jul 18, 2023
2.020
2.050
2.000
2.050
30,779
+0.01(+0.49%)
Jul 17, 2023
2.020
2.050
2.020
2.040
14,536
+0.02(+0.99%)
Jul 14, 2023
2.020
2.040
2.020
2.020
6,723
-0.02(-0.98%)
Jul 13, 2023
2.040
2.083
2.010
2.040
31,509
-0.02(-0.97%)
Jul 12, 2023
2.044
2.090
2.040
2.060
8,873
+0.01(+0.48%)
Jul 11, 2023
2.040
2.064
2.030
2.050
3,066
+0.01(+0.49%)
Jul 10, 2023
2.010
2.060
2.010
2.040
21,274
-0.02(-0.97%)
Jul 07, 2023
2.040
2.060
2.010
2.060
10,026
+0.01(+0.49%)
Jul 06, 2023
2.050
2.050
2.020
2.050
5,782
+0.02(+0.99%)
Jul 05, 2023
2.030
2.080
2.030
2.030
31,728
-0.01(-0.49%)
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.