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
Leap Therapeutics Inc
(NQ:
LPTX
)
2.495
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 30, 2023
3.230
3.380
3.050
3.130
162,735
-0.06(-1.88%)
Jun 29, 2023
3.390
3.520
3.120
3.190
144,069
-0.18(-5.34%)
Jun 28, 2023
3.060
3.599
3.050
3.370
195,042
+0.32(+10.49%)
Jun 27, 2023
3.030
3.270
2.750
3.050
305,555
-0.12(-3.79%)
Jun 26, 2023
3.810
3.810
3.030
3.170
458,552
-0.62(-16.36%)
Jun 23, 2023
4.200
4.330
3.770
3.790
340,162
-0.41(-9.76%)
Jun 22, 2023
4.420
4.830
4.010
4.200
303,045
-0.26(-5.83%)
Jun 21, 2023
5.170
5.180
4.400
4.460
465,905
-0.76(-14.58%)
Jun 20, 2023
6.820
6.950
5.100
5.221
317,524
-1.58(-23.22%)
Jun 16, 2023
6.316
6.930
6.100
6.800
68,149
+0.75(+12.40%)
Jun 15, 2023
6.500
6.741
6.050
6.050
84,095
-0.45(-6.92%)
Jun 14, 2023
7.200
7.260
6.500
6.500
64,543
-0.79(-10.80%)
Jun 13, 2023
6.647
7.287
6.504
7.287
71,137
+0.64(+9.63%)
Jun 12, 2023
6.200
6.839
6.051
6.647
62,491
+0.50(+8.08%)
Jun 09, 2023
6.700
6.850
6.100
6.150
85,862
-0.60(-8.88%)
Jun 08, 2023
6.182
6.864
6.000
6.749
64,683
+0.62(+10.19%)
Jun 07, 2023
7.100
7.127
6.000
6.125
157,811
-0.88(-12.52%)
Jun 06, 2023
8.400
8.475
6.900
7.002
200,103
-1.47(-17.32%)
Jun 05, 2023
8.600
8.800
8.105
8.469
70,671
-0.33(-3.76%)
Jun 02, 2023
9.300
9.500
8.315
8.800
139,557
-0.53(-5.70%)
Jun 01, 2023
10.00
10.20
8.825
9.332
325,551
+0.43(+4.85%)
May 31, 2023
8.200
9.100
7.900
8.900
169,131
+0.80(+9.88%)
May 30, 2023
7.000
8.260
5.972
8.100
124,298
+1.25(+18.18%)
May 26, 2023
7.775
7.855
6.400
6.854
221,709
-0.75(-9.82%)
May 25, 2023
8.360
8.500
7.205
7.600
121,022
-0.29(-3.68%)
May 24, 2023
8.700
9.000
7.300
7.890
169,196
-0.31(-3.78%)
May 23, 2023
7.000
8.400
6.700
8.200
361,636
+1.60(+24.26%)
May 22, 2023
7.200
7.199
5.705
6.599
126,072
+0.10(+1.52%)
May 19, 2023
6.600
7.356
6.400
6.500
136,258
+0.10(+1.56%)
May 18, 2023
6.650
7.199
6.100
6.400
428,745
+0.30(+4.94%)
May 17, 2023
5.800
6.247
5.300
6.099
244,293
+0.83(+15.71%)
May 16, 2023
4.600
5.669
4.600
5.271
333,861
+0.77(+17.13%)
May 15, 2023
4.700
5.000
4.330
4.500
29,180
+0.00(+0.00%)
May 12, 2023
4.400
4.656
4.054
4.500
45,757
+0.25(+5.88%)
May 11, 2023
4.500
4.500
4.101
4.250
14,982
-0.11(-2.59%)
May 10, 2023
4.400
4.500
4.300
4.363
43,346
-0.03(-0.59%)
May 09, 2023
4.000
4.392
3.819
4.389
85,913
+0.49(+12.54%)
May 08, 2023
3.890
4.000
3.810
3.900
16,123
+0.01(+0.28%)
May 05, 2023
3.900
3.900
3.800
3.889
18,010
-0.03(-0.77%)
May 04, 2023
3.800
4.000
3.536
3.919
11,506
+0.21(+5.75%)
May 03, 2023
4.000
4.000
3.600
3.706
21,008
-0.29(-7.35%)
May 02, 2023
4.100
4.200
3.950
4.000
19,209
+0.00(+0.00%)
May 01, 2023
4.000
4.135
3.900
4.000
19,805
+0.09(+2.22%)
Apr 28, 2023
3.993
4.190
3.800
3.913
44,924
+0.05(+1.37%)
Apr 27, 2023
3.741
3.989
3.740
3.860
38,172
+0.23(+6.37%)
Apr 26, 2023
3.700
3.900
3.600
3.629
14,795
+0.03(+0.81%)
Apr 25, 2023
3.600
3.695
3.510
3.600
154,387
+0.07(+1.93%)
Apr 24, 2023
3.545
3.700
3.500
3.532
80,239
-0.15(-4.10%)
Apr 21, 2023
3.790
3.920
3.645
3.683
36,536
-0.11(-2.82%)
Apr 20, 2023
3.600
3.800
3.505
3.790
41,578
+0.02(+0.53%)
Apr 19, 2023
3.800
3.842
3.600
3.770
19,896
-0.08(-2.00%)
Apr 18, 2023
4.000
4.000
3.700
3.847
23,333
+0.15(+3.97%)
Apr 17, 2023
4.100
4.150
3.652
3.700
23,271
-0.23(-5.83%)
Apr 14, 2023
4.000
4.200
3.100
3.929
455,539
-0.27(-6.45%)
Apr 13, 2023
3.601
4.350
3.530
4.200
78,403
+0.67(+18.98%)
Apr 12, 2023
3.100
3.540
3.150
3.530
60,450
+0.53(+17.67%)
Apr 11, 2023
3.200
3.200
3.000
3.000
25,957
-0.15(-4.76%)
Apr 10, 2023
3.100
3.310
3.100
3.150
30,133
+0.05(+1.61%)
Apr 06, 2023
3.200
3.247
3.100
3.100
29,596
-0.20(-6.06%)
Apr 05, 2023
3.100
3.390
3.100
3.300
31,430
+0.20(+6.45%)
Apr 04, 2023
3.400
3.400
3.100
3.100
39,489
-0.16(-4.94%)
Apr 03, 2023
3.450
3.450
3.237
3.261
49,748
-0.14(-4.09%)
Mar 31, 2023
3.460
3.460
3.300
3.400
56,030
+0.12(+3.79%)
Mar 30, 2023
3.327
3.460
3.255
3.276
29,080
+0.00(+0.15%)
Mar 29, 2023
3.100
3.312
3.150
3.271
38,545
+0.17(+5.52%)
Mar 28, 2023
3.000
3.199
3.000
3.100
45,900
+0.20(+6.86%)
Mar 27, 2023
3.123
3.195
2.700
2.901
142,200
-0.28(-8.74%)
Mar 24, 2023
3.449
3.449
2.900
3.179
120,215
-0.12(-3.67%)
Mar 23, 2023
3.408
3.540
3.300
3.300
62,603
-0.05(-1.49%)
Mar 22, 2023
3.400
3.499
3.301
3.350
62,195
-0.02(-0.48%)
Mar 21, 2023
3.500
3.739
3.317
3.366
69,912
-0.13(-3.83%)
Mar 20, 2023
3.958
3.958
3.400
3.500
83,982
-0.14(-3.90%)
Mar 17, 2023
3.700
4.400
3.500
3.642
232,626
-0.74(-16.85%)
Mar 16, 2023
4.213
4.960
4.213
4.380
47,766
+0.25(+6.05%)
Mar 15, 2023
4.500
4.600
4.128
4.130
36,766
-0.27(-6.14%)
Mar 14, 2023
4.800
5.000
4.324
4.400
24,157
-0.35(-7.39%)
Mar 13, 2023
4.700
4.920
4.508
4.751
26,582
+0.05(+1.09%)
Mar 10, 2023
4.569
5.580
3.911
4.700
138,553
+0.00(+0.00%)
Mar 09, 2023
4.900
5.000
4.600
4.700
43,846
-0.29(-5.87%)
Mar 08, 2023
5.300
5.574
4.900
4.993
85,922
-0.31(-5.79%)
Mar 07, 2023
5.300
5.911
5.200
5.300
47,366
-0.12(-2.20%)
Mar 06, 2023
5.600
5.800
5.303
5.419
15,847
-0.25(-4.41%)
Mar 03, 2023
5.500
5.810
5.500
5.669
21,150
+0.07(+1.23%)
Mar 02, 2023
5.600
5.781
5.440
5.600
19,853
-0.18(-3.18%)
Mar 01, 2023
5.791
5.800
5.600
5.784
34,133
+0.08(+1.46%)
Feb 28, 2023
5.400
6.300
5.350
5.701
22,598
+0.38(+7.16%)
Feb 27, 2023
5.580
5.699
5.320
5.320
31,512
-0.30(-5.42%)
Feb 24, 2023
6.041
6.300
5.580
5.625
45,971
-0.47(-7.79%)
Feb 23, 2023
6.045
6.298
6.000
6.100
16,651
+0.08(+1.36%)
Feb 22, 2023
6.000
6.200
6.000
6.018
72,228
-0.02(-0.31%)
Feb 21, 2023
6.000
6.100
6.000
6.037
33,937
+0.04(+0.62%)
Feb 17, 2023
6.400
6.640
6.000
6.000
115,097
-0.30(-4.76%)
Feb 16, 2023
6.000
6.300
6.000
6.300
66,854
+0.28(+4.67%)
Feb 15, 2023
6.100
6.090
6.000
6.019
84,705
-0.02(-0.33%)
Feb 14, 2023
6.000
6.199
6.000
6.039
99,168
+0.02(+0.40%)
Feb 13, 2023
6.100
6.299
6.000
6.015
34,636
+0.01(+0.23%)
Feb 10, 2023
6.100
6.200
5.999
6.001
44,701
+0.00(+0.00%)
Feb 09, 2023
6.128
6.249
5.805
6.001
91,365
-0.13(-2.14%)
Feb 08, 2023
6.800
6.800
6.050
6.132
63,012
-0.17(-2.74%)
Feb 07, 2023
6.500
6.800
6.200
6.305
50,211
+0.00(+0.08%)
Feb 06, 2023
6.200
6.570
6.200
6.300
35,647
+0.00(+0.00%)
Feb 03, 2023
6.489
6.600
6.250
6.300
34,984
-0.12(-1.87%)
Feb 02, 2023
7.000
7.000
6.400
6.420
60,088
-0.08(-1.23%)
Feb 01, 2023
6.597
6.950
6.321
6.500
35,282
-0.15(-2.26%)
Jan 31, 2023
6.200
6.800
6.200
6.650
31,513
+0.35(+5.56%)
Jan 30, 2023
6.598
6.598
6.200
6.300
39,126
-0.11(-1.67%)
Jan 27, 2023
7.000
7.099
6.303
6.407
34,391
-0.29(-4.33%)
Jan 26, 2023
6.400
6.900
6.250
6.697
49,668
+0.25(+3.83%)
Jan 25, 2023
6.398
6.727
6.211
6.450
62,766
-0.14(-2.20%)
Jan 24, 2023
6.500
6.800
6.200
6.595
60,820
+0.07(+1.07%)
Jan 23, 2023
7.427
7.500
6.201
6.525
265,487
-0.67(-9.26%)
Jan 20, 2023
5.522
7.878
5.522
7.191
490,255
+1.80(+33.44%)
Jan 19, 2023
4.800
5.490
4.800
5.389
149,249
+0.53(+10.82%)
Jan 18, 2023
5.193
5.225
4.800
4.863
103,741
-0.11(-2.21%)
Jan 17, 2023
5.400
5.674
4.501
4.973
359,508
-0.85(-14.66%)
Jan 13, 2023
5.205
6.300
5.200
5.827
114,178
+0.51(+9.51%)
Jan 12, 2023
5.215
5.459
5.076
5.321
38,050
+0.11(+2.03%)
Jan 11, 2023
5.000
5.322
5.000
5.215
26,946
+0.12(+2.27%)
Jan 10, 2023
5.150
5.164
4.900
5.099
32,741
-0.05(-0.97%)
Jan 09, 2023
5.050
5.299
5.050
5.149
27,030
+0.05(+0.96%)
Jan 06, 2023
5.200
5.500
5.014
5.100
66,205
-0.20(-3.77%)
Jan 05, 2023
4.700
5.398
4.600
5.300
66,363
+0.58(+12.29%)
Jan 04, 2023
4.400
4.808
4.300
4.720
73,908
+0.42(+9.77%)
Jan 03, 2023
4.700
4.800
4.201
4.300
115,231
-0.20(-4.44%)
Dec 30, 2022
4.300
4.600
4.200
4.500
158,165
+0.15(+3.42%)
Dec 29, 2022
4.167
4.484
4.151
4.351
91,580
+0.15(+3.57%)
Dec 28, 2022
4.300
4.488
4.000
4.201
96,687
-0.13(-3.00%)
Dec 27, 2022
5.000
4.995
4.300
4.331
58,214
-0.37(-7.85%)
Dec 23, 2022
4.500
4.924
4.500
4.700
48,759
+0.10(+2.17%)
Dec 22, 2022
4.300
4.629
4.300
4.600
50,126
+0.12(+2.72%)
Dec 21, 2022
4.268
4.600
4.200
4.478
70,958
+0.17(+3.87%)
Dec 20, 2022
4.400
4.991
4.221
4.311
73,101
-0.25(-5.44%)
Dec 19, 2022
5.100
5.100
4.450
4.559
37,431
-0.10(-2.06%)
Dec 16, 2022
4.900
5.289
4.512
4.655
112,649
-0.35(-6.94%)
Dec 15, 2022
5.210
5.210
4.902
5.002
27,011
-0.15(-2.87%)
Dec 14, 2022
5.068
5.247
4.800
5.150
35,229
+0.25(+4.99%)
Dec 13, 2022
4.800
5.100
4.701
4.905
44,930
+0.18(+3.77%)
Dec 12, 2022
4.810
4.989
4.300
4.727
55,746
-0.25(-5.08%)
Dec 09, 2022
4.601
5.100
4.601
4.980
24,234
+0.29(+6.07%)
Dec 08, 2022
4.900
5.000
4.500
4.695
46,664
-0.10(-2.19%)
Dec 07, 2022
5.000
5.000
4.500
4.800
54,542
-0.29(-5.66%)
Dec 06, 2022
5.400
5.500
4.888
5.088
50,878
-0.09(-1.74%)
Dec 05, 2022
5.600
5.780
5.177
5.178
54,942
-0.55(-9.68%)
Dec 02, 2022
5.757
5.850
5.400
5.733
65,135
-0.02(-0.38%)
Dec 01, 2022
5.988
6.350
5.512
5.755
67,568
-0.29(-4.81%)
Nov 30, 2022
5.600
6.117
5.500
6.046
29,941
+0.53(+9.51%)
Nov 29, 2022
5.600
5.750
5.520
5.521
24,345
+0.01(+0.18%)
Nov 28, 2022
5.788
6.100
5.510
5.511
25,330
-0.35(-6.00%)
Nov 25, 2022
5.744
5.896
5.740
5.863
11,219
+0.12(+2.09%)
Nov 23, 2022
5.625
6.000
5.600
5.743
17,002
+0.14(+2.55%)
Nov 22, 2022
6.000
6.083
5.507
5.600
50,757
-0.30(-5.12%)
Nov 21, 2022
6.200
6.361
5.805
5.902
31,113
-0.16(-2.59%)
Nov 18, 2022
6.100
6.499
5.650
6.059
48,269
+0.05(+0.87%)
Nov 17, 2022
6.700
6.901
6.000
6.007
72,281
-0.64(-9.67%)
Nov 16, 2022
7.000
7.300
6.300
6.650
39,573
-0.36(-5.12%)
Nov 15, 2022
7.192
7.498
7.000
7.009
35,658
-0.04(-0.60%)
Nov 14, 2022
6.700
7.489
6.300
7.051
110,772
+0.79(+12.62%)
Nov 11, 2022
6.300
6.604
6.000
6.261
61,059
+0.07(+1.07%)
Nov 10, 2022
6.300
6.278
5.711
6.195
78,408
+0.64(+11.46%)
Nov 09, 2022
6.000
6.261
5.500
5.558
114,914
-0.37(-6.27%)
Nov 08, 2022
7.600
7.700
5.556
5.930
644,008
-1.73(-22.58%)
Nov 07, 2022
7.800
8.000
7.400
7.660
31,221
-0.08(-1.03%)
Nov 04, 2022
8.200
8.280
7.669
7.740
37,869
-0.38(-4.68%)
Nov 03, 2022
8.000
8.260
7.810
8.120
38,647
+0.06(+0.76%)
Nov 02, 2022
8.400
8.500
8.000
8.059
34,366
-0.47(-5.48%)
Nov 01, 2022
8.600
8.700
8.401
8.526
21,487
+0.02(+0.19%)
Oct 31, 2022
8.500
8.800
8.447
8.510
28,201
-0.02(-0.27%)
Oct 28, 2022
8.308
8.678
8.199
8.533
47,465
-0.14(-1.64%)
Oct 27, 2022
8.720
8.890
8.450
8.675
21,703
+0.02(+0.27%)
Oct 26, 2022
8.600
8.900
8.610
8.652
33,648
+0.05(+0.58%)
Oct 25, 2022
8.388
9.028
8.388
8.602
53,343
-0.04(-0.52%)
Oct 24, 2022
8.510
8.850
8.300
8.647
49,259
-0.10(-1.14%)
Oct 21, 2022
8.662
8.897
8.450
8.747
32,706
-0.04(-0.47%)
Oct 20, 2022
8.600
8.973
8.550
8.788
22,654
+0.24(+2.86%)
Oct 19, 2022
8.929
9.249
8.544
8.544
27,618
-0.46(-5.07%)
Oct 18, 2022
9.100
9.400
8.837
9.000
39,772
+0.02(+0.20%)
Oct 17, 2022
8.700
9.100
8.625
8.982
30,308
+0.18(+2.07%)
Oct 14, 2022
8.800
9.000
8.455
8.800
30,883
+0.09(+1.04%)
Oct 13, 2022
8.500
8.999
8.500
8.709
46,743
+0.09(+1.02%)
Oct 12, 2022
8.600
8.840
8.475
8.621
40,318
+0.08(+0.95%)
Oct 11, 2022
8.600
9.060
8.500
8.540
51,858
-0.16(-1.84%)
Oct 10, 2022
8.500
9.000
8.310
8.700
73,818
+0.19(+2.22%)
Oct 07, 2022
9.083
9.202
8.510
8.511
58,830
-0.39(-4.37%)
Oct 06, 2022
9.007
9.251
8.800
8.900
65,722
-0.07(-0.79%)
Oct 05, 2022
9.200
9.236
8.710
8.971
78,477
-0.21(-2.28%)
Oct 04, 2022
8.900
9.351
8.800
9.180
72,713
+0.20(+2.24%)
Oct 03, 2022
8.700
9.344
8.700
8.979
29,706
+0.18(+2.03%)
Sep 30, 2022
9.000
9.250
8.561
8.800
32,773
-0.17(-1.90%)
Sep 29, 2022
9.700
9.668
8.500
8.970
66,899
-0.33(-3.58%)
Sep 28, 2022
9.029
9.515
8.740
9.303
64,625
+0.23(+2.57%)
Sep 27, 2022
9.300
9.368
9.000
9.070
20,425
+0.26(+2.95%)
Sep 26, 2022
8.800
9.629
8.501
8.810
47,957
-0.42(-4.59%)
Sep 23, 2022
9.500
9.600
8.810
9.234
86,659
-0.53(-5.46%)
Sep 22, 2022
9.900
10.30
9.200
9.767
51,439
-0.03(-0.35%)
Sep 21, 2022
10.60
10.60
9.800
9.801
72,585
-0.40(-3.91%)
Sep 20, 2022
10.60
10.80
10.10
10.20
36,991
-0.40(-3.77%)
Sep 19, 2022
10.80
11.50
10.60
10.60
52,360
-0.30(-2.75%)
Sep 16, 2022
11.50
11.70
10.90
10.90
86,207
-0.90(-7.63%)
Sep 15, 2022
12.30
12.80
11.80
11.80
38,205
-0.50(-4.07%)
Sep 14, 2022
13.10
13.30
12.30
12.30
66,732
-0.70(-5.38%)
Sep 13, 2022
12.60
13.60
12.40
13.00
92,081
-0.50(-3.70%)
Sep 12, 2022
15.80
16.10
13.10
13.50
274,786
-3.40(-20.12%)
Sep 09, 2022
16.80
17.50
15.70
16.90
83,258
+1.30(+8.33%)
Sep 08, 2022
17.40
18.60
15.10
15.60
139,636
-1.90(-10.86%)
Sep 07, 2022
16.10
17.50
15.90
17.50
78,757
+1.30(+8.02%)
Sep 06, 2022
15.20
16.50
15.12
16.20
148,621
+1.30(+8.72%)
Sep 02, 2022
14.60
15.50
14.10
14.90
40,236
+0.60(+4.20%)
Sep 01, 2022
14.20
14.30
13.70
14.30
29,342
+0.10(+0.70%)
Aug 31, 2022
14.00
14.40
13.80
14.20
23,172
+0.30(+2.16%)
Aug 30, 2022
14.50
14.65
13.20
13.90
78,504
-0.50(-3.47%)
Aug 29, 2022
15.10
15.35
14.20
14.40
58,361
-0.80(-5.26%)
Aug 26, 2022
16.20
17.00
14.60
15.20
149,616
-0.70(-4.40%)
Aug 25, 2022
15.10
16.10
14.70
15.90
84,056
+1.10(+7.43%)
Aug 24, 2022
14.00
15.50
13.70
14.80
81,945
+0.90(+6.47%)
Aug 23, 2022
12.70
13.90
12.60
13.90
40,279
+1.10(+8.59%)
Aug 22, 2022
12.60
13.00
12.31
12.80
41,891
+0.20(+1.59%)
Aug 19, 2022
12.90
13.00
12.50
12.60
37,831
-0.60(-4.55%)
Aug 18, 2022
13.10
13.50
12.50
13.20
60,304
+0.30(+2.33%)
Aug 17, 2022
14.10
14.10
12.80
12.90
54,667
-1.00(-7.19%)
Aug 16, 2022
14.80
14.80
13.90
13.90
43,764
-0.40(-2.80%)
Aug 15, 2022
13.40
15.20
13.12
14.30
127,444
+1.40(+10.85%)
Aug 12, 2022
13.20
14.10
12.60
12.90
119,433
-0.10(-0.77%)
Aug 11, 2022
11.80
13.80
11.60
13.00
119,009
+1.30(+11.11%)
Aug 10, 2022
11.30
12.00
10.90
11.70
28,401
+0.80(+7.34%)
Aug 09, 2022
11.90
11.90
10.90
10.90
29,783
-0.70(-6.03%)
Aug 08, 2022
11.60
12.10
11.30
11.60
25,009
+0.00(+0.00%)
Aug 05, 2022
11.80
12.30
11.20
11.60
60,212
+0.00(+0.00%)
Aug 04, 2022
11.60
11.90
11.20
11.60
45,326
+0.10(+0.87%)
Aug 03, 2022
11.00
11.90
10.75
11.50
76,408
+0.50(+4.55%)
Aug 02, 2022
10.30
11.10
10.30
11.00
33,541
+0.60(+5.77%)
Aug 01, 2022
10.30
10.70
10.30
10.40
22,522
+0.00(+0.00%)
Jul 29, 2022
10.70
10.70
10.40
10.40
16,823
-0.30(-2.80%)
Jul 28, 2022
10.50
10.80
10.40
10.70
13,775
+0.10(+0.94%)
Jul 27, 2022
10.70
10.70
10.30
10.60
10,051
+0.30(+2.91%)
Jul 26, 2022
10.60
10.70
10.30
10.30
13,832
-0.50(-4.63%)
Jul 25, 2022
11.00
11.00
10.60
10.80
15,473
-0.10(-0.92%)
Jul 22, 2022
11.30
11.30
10.90
10.90
25,136
-0.50(-4.39%)
Jul 21, 2022
11.20
11.69
11.10
11.40
24,344
+0.00(+0.00%)
Jul 20, 2022
11.40
11.80
11.00
11.40
49,531
+0.10(+0.88%)
Jul 19, 2022
11.10
11.70
10.90
11.30
34,341
+0.50(+4.63%)
Jul 18, 2022
11.00
11.30
10.70
10.80
64,280
-0.10(-0.92%)
Jul 15, 2022
11.20
11.20
10.60
10.90
26,902
-0.10(-0.91%)
Jul 14, 2022
11.00
11.20
10.50
11.00
49,236
-0.30(-2.65%)
Jul 13, 2022
11.60
11.69
10.90
11.30
66,709
-0.10(-0.88%)
Jul 12, 2022
12.50
12.50
11.20
11.40
122,941
-1.10(-8.80%)
Jul 11, 2022
13.50
13.50
12.30
12.50
68,022
-0.90(-6.72%)
Jul 08, 2022
12.50
13.40
12.30
13.40
54,081
+0.60(+4.69%)
Jul 07, 2022
12.30
13.20
12.00
12.80
54,470
+0.60(+4.92%)
Jul 06, 2022
12.20
12.70
11.90
12.20
33,565
+0.20(+1.67%)
Jul 05, 2022
11.40
12.50
11.00
12.00
69,916
+0.30(+2.56%)
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.