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
Voyager Therapeut
(NQ:
VYGR
)
6.830
-0.010 (-0.15%)
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 30, 2021
4.120
4.190
3.960
4.130
512,445
-0.01(-0.24%)
Jun 29, 2021
4.380
4.380
4.100
4.140
446,861
-0.23(-5.26%)
Jun 28, 2021
4.410
4.550
4.360
4.370
400,576
+0.02(+0.46%)
Jun 25, 2021
4.450
4.580
4.330
4.350
4,084,326
-0.09(-2.03%)
Jun 24, 2021
4.380
4.530
4.350
4.440
402,970
+0.06(+1.37%)
Jun 23, 2021
4.240
4.470
4.240
4.380
338,255
+0.15(+3.55%)
Jun 22, 2021
4.430
4.490
4.210
4.230
332,873
-0.17(-3.86%)
Jun 21, 2021
4.530
4.610
4.350
4.400
292,665
-0.09(-2.00%)
Jun 18, 2021
4.590
4.630
4.370
4.490
665,229
-0.16(-3.44%)
Jun 17, 2021
4.800
4.810
4.620
4.650
246,341
-0.17(-3.53%)
Jun 16, 2021
4.710
4.890
4.660
4.820
373,429
+0.12(+2.55%)
Jun 15, 2021
4.720
4.740
4.516
4.700
353,512
+0.01(+0.21%)
Jun 14, 2021
4.730
4.790
4.610
4.690
235,043
-0.04(-0.85%)
Jun 11, 2021
4.860
4.930
4.680
4.730
347,392
-0.11(-2.27%)
Jun 10, 2021
4.710
4.890
4.668
4.840
266,292
+0.14(+2.98%)
Jun 09, 2021
4.650
4.900
4.610
4.700
365,598
+0.09(+1.95%)
Jun 08, 2021
4.470
4.680
4.350
4.610
646,770
+0.16(+3.60%)
Jun 07, 2021
4.330
4.500
4.230
4.450
497,295
+0.24(+5.70%)
Jun 04, 2021
4.220
4.290
4.190
4.210
234,442
-0.02(-0.47%)
Jun 03, 2021
4.250
4.280
4.150
4.230
256,870
-0.02(-0.47%)
Jun 02, 2021
4.110
4.286
4.113
4.250
368,768
+0.06(+1.43%)
Jun 01, 2021
4.300
4.320
4.125
4.190
1,195,702
-0.07(-1.64%)
May 28, 2021
4.230
4.420
4.230
4.260
221,800
+0.09(+2.16%)
May 27, 2021
4.200
4.350
4.150
4.170
633,566
-0.03(-0.71%)
May 26, 2021
4.040
4.210
4.030
4.200
388,167
+0.16(+3.96%)
May 25, 2021
4.150
4.230
4.010
4.040
387,480
-0.07(-1.70%)
May 24, 2021
4.270
4.270
4.090
4.110
271,370
-0.15(-3.52%)
May 21, 2021
4.040
4.270
4.030
4.260
586,296
+0.32(+8.12%)
May 20, 2021
4.390
4.421
3.900
3.940
1,893,921
-0.45(-10.25%)
May 19, 2021
4.540
4.590
4.300
4.390
220,039
-0.20(-4.36%)
May 18, 2021
4.550
4.720
4.460
4.590
260,714
+0.05(+1.10%)
May 17, 2021
4.490
4.580
4.380
4.540
369,771
-0.02(-0.44%)
May 14, 2021
4.320
4.580
4.290
4.560
355,153
+0.27(+6.29%)
May 13, 2021
4.490
4.640
4.220
4.290
355,789
-0.18(-4.03%)
May 12, 2021
4.300
4.720
4.270
4.470
390,406
+0.07(+1.59%)
May 11, 2021
4.000
4.505
3.960
4.400
560,653
+0.29(+7.06%)
May 10, 2021
4.280
4.320
3.890
4.110
722,270
-0.20(-4.64%)
May 07, 2021
4.380
4.470
4.210
4.310
321,694
-0.07(-1.60%)
May 06, 2021
4.280
4.390
4.210
4.380
582,575
+0.10(+2.34%)
May 05, 2021
4.490
4.570
4.210
4.280
418,832
-0.18(-4.04%)
May 04, 2021
4.610
4.630
4.270
4.460
738,047
-0.22(-4.70%)
May 03, 2021
4.890
4.980
4.650
4.680
405,723
-0.14(-2.90%)
Apr 30, 2021
4.870
5.000
4.720
4.820
509,100
-0.10(-2.03%)
Apr 29, 2021
5.100
5.120
4.840
4.920
443,780
-0.13(-2.57%)
Apr 28, 2021
5.080
5.150
5.010
5.050
397,807
-0.06(-1.17%)
Apr 27, 2021
5.500
5.500
5.020
5.110
1,272,917
-0.33(-6.07%)
Apr 26, 2021
5.260
5.970
5.150
5.440
7,299,811
+0.77(+16.49%)
Apr 23, 2021
4.710
4.740
4.610
4.670
317,900
-0.03(-0.64%)
Apr 22, 2021
4.780
4.810
4.620
4.700
290,455
-0.09(-1.88%)
Apr 21, 2021
4.750
4.800
4.550
4.790
497,978
+0.12(+2.57%)
Apr 20, 2021
4.470
4.680
4.430
4.670
305,723
+0.20(+4.47%)
Apr 19, 2021
4.560
4.584
4.350
4.470
455,446
-0.09(-1.97%)
Apr 16, 2021
4.750
4.750
4.480
4.560
357,600
-0.16(-3.39%)
Apr 15, 2021
4.820
4.830
4.660
4.720
352,700
-0.07(-1.46%)
Apr 14, 2021
4.630
4.870
4.620
4.790
213,295
+0.19(+4.13%)
Apr 13, 2021
4.670
4.700
4.450
4.600
516,397
-0.04(-0.86%)
Apr 12, 2021
4.750
4.750
4.560
4.640
475,306
-0.12(-2.52%)
Apr 09, 2021
4.760
4.810
4.630
4.760
285,600
-0.01(-0.21%)
Apr 08, 2021
4.780
4.830
4.690
4.770
274,593
+0.00(+0.00%)
Apr 07, 2021
5.070
5.070
4.690
4.770
400,322
-0.14(-2.85%)
Apr 06, 2021
5.040
5.130
4.860
4.910
363,145
-0.13(-2.58%)
Apr 05, 2021
4.950
5.090
4.850
5.040
584,325
+0.19(+3.92%)
Apr 01, 2021
4.760
5.000
4.750
4.850
559,300
+0.14(+2.97%)
Mar 31, 2021
4.820
4.950
4.710
4.710
495,724
-0.09(-1.87%)
Mar 30, 2021
4.780
4.900
4.560
4.800
369,064
+0.00(+0.00%)
Mar 29, 2021
4.760
4.890
4.690
4.800
335,626
-0.02(-0.41%)
Mar 26, 2021
4.930
4.949
4.680
4.820
261,600
-0.07(-1.43%)
Mar 25, 2021
4.610
4.910
4.560
4.890
413,128
+0.28(+6.07%)
Mar 24, 2021
5.140
5.180
4.600
4.610
637,229
-0.47(-9.25%)
Mar 23, 2021
5.590
5.710
5.050
5.080
611,250
-0.60(-10.56%)
Mar 22, 2021
5.610
5.900
5.520
5.680
574,440
+0.14(+2.53%)
Mar 19, 2021
5.260
5.580
5.180
5.540
580,000
+0.35(+6.74%)
Mar 18, 2021
5.420
5.550
5.180
5.190
461,430
-0.27(-4.95%)
Mar 17, 2021
5.580
5.580
5.260
5.460
651,654
-0.14(-2.50%)
Mar 16, 2021
5.890
5.900
5.500
5.600
600,665
-0.20(-3.45%)
Mar 15, 2021
5.750
5.800
5.560
5.800
424,186
+0.07(+1.22%)
Mar 12, 2021
5.780
5.780
5.560
5.730
402,700
-0.05(-0.87%)
Mar 11, 2021
5.840
5.850
5.560
5.780
442,575
+0.08(+1.40%)
Mar 10, 2021
5.950
6.080
5.590
5.700
545,415
-0.14(-2.40%)
Mar 09, 2021
5.520
5.930
5.520
5.840
466,565
+0.34(+6.18%)
Mar 08, 2021
5.590
5.730
5.390
5.500
519,684
-0.03(-0.54%)
Mar 05, 2021
5.710
5.780
5.180
5.530
492,100
-0.05(-0.90%)
Mar 04, 2021
5.510
5.750
5.370
5.580
558,735
+0.04(+0.72%)
Mar 03, 2021
5.700
5.790
5.420
5.540
593,440
-0.13(-2.29%)
Mar 02, 2021
5.960
6.120
5.630
5.670
1,200,832
-0.30(-5.03%)
Mar 01, 2021
5.730
6.020
5.580
5.970
807,376
+0.30(+5.29%)
Feb 26, 2021
5.900
6.330
5.600
5.670
1,017,300
-0.56(-8.99%)
Feb 25, 2021
6.580
6.690
6.160
6.230
471,018
-0.36(-5.46%)
Feb 24, 2021
6.590
6.830
6.480
6.590
404,985
+0.12(+1.85%)
Feb 23, 2021
6.540
6.590
6.210
6.470
556,390
-0.21(-3.14%)
Feb 22, 2021
6.720
6.920
6.590
6.680
587,503
-0.06(-0.89%)
Feb 19, 2021
6.700
6.870
6.520
6.740
579,800
+0.09(+1.35%)
Feb 18, 2021
7.130
7.220
6.610
6.650
703,664
-0.57(-7.89%)
Feb 17, 2021
7.380
7.380
7.040
7.220
466,824
-0.11(-1.50%)
Feb 16, 2021
7.320
7.420
7.120
7.330
870,719
+0.12(+1.66%)
Feb 12, 2021
7.260
7.410
7.120
7.210
387,900
-0.09(-1.23%)
Feb 11, 2021
7.610
7.670
7.100
7.300
518,836
-0.25(-3.31%)
Feb 10, 2021
7.640
7.750
7.380
7.550
521,880
+0.01(+0.13%)
Feb 09, 2021
7.760
7.780
7.500
7.540
439,901
-0.16(-2.08%)
Feb 08, 2021
7.550
7.840
7.360
7.700
540,710
+0.25(+3.36%)
Feb 05, 2021
7.570
7.610
7.110
7.450
827,800
-0.02(-0.27%)
Feb 04, 2021
7.600
7.760
7.330
7.470
423,769
-0.02(-0.27%)
Feb 03, 2021
7.000
7.540
6.750
7.490
1,544,444
-0.51(-6.37%)
Feb 02, 2021
7.630
8.020
7.550
8.000
296,239
+0.50(+6.67%)
Feb 01, 2021
7.720
7.970
7.470
7.500
357,403
-0.05(-0.66%)
Jan 29, 2021
7.910
7.967
7.420
7.550
332,500
-0.14(-1.82%)
Jan 28, 2021
7.700
8.030
7.650
7.690
283,779
-0.04(-0.52%)
Jan 27, 2021
8.350
8.350
7.630
7.730
428,176
-0.68(-8.09%)
Jan 26, 2021
8.770
8.950
8.410
8.410
267,270
-0.28(-3.22%)
Jan 25, 2021
9.050
9.070
8.350
8.690
457,014
-0.35(-3.87%)
Jan 22, 2021
8.610
9.100
8.505
9.040
318,800
+0.39(+4.51%)
Jan 21, 2021
8.940
9.000
8.370
8.650
414,499
-0.22(-2.48%)
Jan 20, 2021
8.760
8.910
8.710
8.870
273,131
+0.20(+2.31%)
Jan 19, 2021
8.760
8.800
8.520
8.670
583,660
+0.17(+2.00%)
Jan 15, 2021
8.980
9.150
8.460
8.500
542,200
-0.42(-4.71%)
Jan 14, 2021
8.600
9.060
8.580
8.920
407,563
+0.35(+4.08%)
Jan 13, 2021
8.690
8.760
8.510
8.570
226,653
-0.12(-1.38%)
Jan 12, 2021
8.500
8.860
8.450
8.690
389,820
+0.26(+3.08%)
Jan 11, 2021
8.190
8.490
8.100
8.430
335,805
+0.10(+1.20%)
Jan 08, 2021
8.240
8.370
7.950
8.330
340,000
+0.13(+1.59%)
Jan 07, 2021
7.800
8.240
7.760
8.200
391,457
+0.48(+6.22%)
Jan 06, 2021
7.430
7.790
7.350
7.720
429,322
+0.31(+4.18%)
Jan 05, 2021
7.300
7.640
7.150
7.410
439,496
+0.15(+2.07%)
Jan 04, 2021
7.110
7.390
6.820
7.260
619,004
+0.11(+1.54%)
Dec 31, 2020
7.150
7.150
7.150
502,046
-0.13(-1.79%)
Dec 30, 2020
7.040
7.600
7.021
7.280
502,046
+0.13(+1.82%)
Dec 29, 2020
7.540
7.540
7.070
7.150
800,405
-0.38(-5.05%)
Dec 28, 2020
8.050
8.090
7.480
7.530
720,432
-0.45(-5.64%)
Dec 24, 2020
8.360
8.370
7.940
7.980
554,200
-0.46(-5.45%)
Dec 23, 2020
7.930
8.570
7.850
8.440
1,195,906
-0.59(-6.53%)
Dec 22, 2020
9.370
9.690
8.990
9.030
498,647
-0.25(-2.69%)
Dec 21, 2020
8.710
9.390
8.480
9.280
614,012
+0.50(+5.69%)
Dec 18, 2020
8.580
8.950
8.490
8.780
888,300
+0.25(+2.93%)
Dec 17, 2020
8.570
8.630
8.450
8.530
201,415
-0.02(-0.23%)
Dec 16, 2020
8.410
8.700
8.205
8.550
357,611
+0.14(+1.60%)
Dec 15, 2020
8.640
8.720
8.310
8.415
455,136
+0.00(+0.06%)
Dec 14, 2020
8.130
8.660
8.130
8.410
417,990
+0.42(+5.26%)
Dec 11, 2020
7.830
8.200
7.810
7.990
324,600
+0.15(+1.85%)
Dec 10, 2020
7.920
7.961
7.720
7.845
338,341
-0.04(-0.57%)
Dec 09, 2020
8.040
8.150
7.780
7.890
292,386
-0.15(-1.87%)
Dec 08, 2020
8.150
8.250
7.970
8.040
328,857
-0.12(-1.47%)
Dec 07, 2020
8.100
8.360
8.090
8.160
334,620
+0.07(+0.87%)
Dec 04, 2020
7.920
8.300
7.870
8.090
375,900
+0.17(+2.15%)
Dec 03, 2020
8.020
8.230
7.885
7.920
363,791
-0.05(-0.63%)
Dec 02, 2020
8.150
8.200
7.880
7.970
415,692
-0.23(-2.80%)
Dec 01, 2020
8.350
8.515
8.160
8.200
461,171
-0.12(-1.44%)
Nov 30, 2020
8.540
8.700
8.220
8.320
513,331
-0.14(-1.65%)
Nov 27, 2020
8.470
8.780
8.400
8.460
262,300
+0.08(+0.95%)
Nov 25, 2020
8.400
8.540
8.330
8.380
238,000
-0.03(-0.36%)
Nov 24, 2020
8.330
8.690
8.300
8.410
234,474
+0.07(+0.84%)
Nov 23, 2020
8.390
8.660
8.170
8.340
256,558
+0.01(+0.12%)
Nov 20, 2020
8.500
8.590
8.180
8.330
289,500
-0.27(-3.14%)
Nov 19, 2020
8.640
8.740
8.230
8.600
271,032
+0.13(+1.53%)
Nov 18, 2020
8.730
8.790
8.380
8.470
280,500
-0.24(-2.76%)
Nov 17, 2020
8.700
9.140
8.590
8.710
388,414
-0.03(-0.34%)
Nov 16, 2020
8.790
8.840
8.390
8.740
324,870
+0.19(+2.22%)
Nov 13, 2020
8.790
8.910
8.390
8.550
359,600
-0.08(-0.93%)
Nov 12, 2020
8.820
9.150
8.500
8.630
486,807
-0.22(-2.49%)
Nov 11, 2020
8.710
9.000
8.600
8.850
903,314
+0.25(+2.91%)
Nov 10, 2020
10.01
10.01
8.500
8.600
1,149,644
-2.60(-23.21%)
Nov 09, 2020
11.71
12.00
11.18
11.20
184,882
+0.22(+2.00%)
Nov 06, 2020
11.78
11.78
10.87
10.98
109,000
-0.96(-8.04%)
Nov 05, 2020
11.91
12.00
11.51
11.94
92,140
+0.10(+0.84%)
Nov 04, 2020
10.76
11.88
10.76
11.84
168,519
+1.06(+9.83%)
Nov 03, 2020
10.82
11.30
10.22
10.78
188,698
+0.13(+1.22%)
Nov 02, 2020
10.66
10.78
10.35
10.65
107,323
+0.02(+0.19%)
Oct 30, 2020
10.82
10.98
10.27
10.63
131,500
-0.33(-3.01%)
Oct 29, 2020
10.73
11.08
10.41
10.96
156,079
+0.25(+2.33%)
Oct 28, 2020
10.85
11.09
10.51
10.71
177,207
-0.40(-3.60%)
Oct 27, 2020
11.08
11.21
10.89
11.11
170,438
+0.06(+0.54%)
Oct 26, 2020
11.00
11.29
10.79
11.05
102,102
+0.02(+0.18%)
Oct 23, 2020
11.10
11.48
10.93
11.03
173,700
+0.01(+0.09%)
Oct 22, 2020
11.08
11.74
10.92
11.02
209,655
+0.06(+0.55%)
Oct 21, 2020
11.50
11.76
10.96
10.96
247,689
-0.53(-4.65%)
Oct 20, 2020
11.54
11.81
11.21
11.49
95,675
-0.01(-0.04%)
Oct 19, 2020
12.32
12.32
11.34
11.50
145,903
-0.78(-6.35%)
Oct 16, 2020
12.22
12.65
12.01
12.28
147,500
+0.03(+0.24%)
Oct 15, 2020
12.08
12.42
11.81
12.25
124,543
+0.08(+0.66%)
Oct 14, 2020
12.07
12.65
12.07
12.17
171,653
+0.08(+0.66%)
Oct 13, 2020
10.95
12.20
10.90
12.09
261,615
+0.07(+0.58%)
Oct 12, 2020
11.55
12.05
11.31
12.02
197,905
+0.44(+3.80%)
Oct 09, 2020
11.90
11.93
11.52
11.58
120,100
-0.32(-2.69%)
Oct 08, 2020
11.60
11.98
11.45
11.90
156,154
+0.48(+4.20%)
Oct 07, 2020
11.01
11.49
10.96
11.42
137,296
+0.46(+4.20%)
Oct 06, 2020
11.23
11.36
10.90
10.96
134,915
-0.38(-3.35%)
Oct 05, 2020
10.61
11.44
10.58
11.34
203,350
+0.83(+7.90%)
Oct 02, 2020
10.43
10.76
10.38
10.51
125,000
-0.29(-2.69%)
Oct 01, 2020
10.74
10.86
10.54
10.80
177,217
+0.13(+1.22%)
Sep 30, 2020
11.11
11.22
10.51
10.67
122,294
-0.40(-3.66%)
Sep 29, 2020
11.15
11.35
10.71
11.07
191,242
-0.09(-0.76%)
Sep 28, 2020
11.64
11.66
10.96
11.16
192,613
-0.36(-3.12%)
Sep 25, 2020
11.54
11.74
11.30
11.52
212,900
-0.06(-0.52%)
Sep 24, 2020
11.51
11.78
11.38
11.58
219,775
+0.03(+0.26%)
Sep 23, 2020
12.13
12.19
11.51
11.55
156,778
-0.51(-4.23%)
Sep 22, 2020
11.60
12.11
11.26
12.06
329,409
+0.55(+4.78%)
Sep 21, 2020
11.34
11.54
11.00
11.51
216,656
-0.10(-0.86%)
Sep 18, 2020
10.83
11.80
10.76
11.61
1,266,400
+0.89(+8.30%)
Sep 17, 2020
10.74
10.95
10.53
10.72
176,866
-0.18(-1.65%)
Sep 16, 2020
11.01
11.15
10.73
10.90
172,595
+0.05(+0.46%)
Sep 15, 2020
10.62
11.18
10.43
10.85
267,077
+0.45(+4.33%)
Sep 14, 2020
10.26
10.50
10.06
10.40
357,140
+0.39(+3.90%)
Sep 11, 2020
10.25
10.45
9.760
10.01
460,400
-0.17(-1.67%)
Sep 10, 2020
10.47
10.68
10.18
10.18
225,129
-0.25(-2.40%)
Sep 09, 2020
10.42
10.80
10.24
10.43
173,305
+0.11(+1.07%)
Sep 08, 2020
10.51
10.71
10.31
10.32
236,524
-0.45(-4.18%)
Sep 04, 2020
11.17
11.17
10.21
10.77
260,300
-0.32(-2.89%)
Sep 03, 2020
11.64
11.73
11.08
11.09
162,771
-0.58(-4.97%)
Sep 02, 2020
11.55
11.86
11.32
11.67
213,062
+0.12(+1.04%)
Sep 01, 2020
11.76
11.77
11.30
11.55
148,070
-0.24(-2.04%)
Aug 31, 2020
11.77
11.94
11.64
11.79
176,033
+0.03(+0.26%)
Aug 28, 2020
11.70
11.83
11.55
11.76
144,400
+0.02(+0.17%)
Aug 27, 2020
11.94
12.13
11.64
11.74
154,623
-0.24(-2.00%)
Aug 26, 2020
12.65
12.65
11.67
11.98
258,566
-0.56(-4.47%)
Aug 25, 2020
12.50
12.57
12.03
12.54
240,905
+0.06(+0.48%)
Aug 24, 2020
12.16
12.64
12.04
12.48
224,135
+0.54(+4.52%)
Aug 21, 2020
11.52
12.19
11.50
11.94
299,700
+0.35(+3.02%)
Aug 20, 2020
11.76
11.85
11.41
11.59
122,152
-0.26(-2.19%)
Aug 19, 2020
11.75
12.09
11.63
11.85
148,942
+0.14(+1.20%)
Aug 18, 2020
11.60
11.76
11.34
11.71
154,980
+0.06(+0.52%)
Aug 17, 2020
11.22
11.65
11.21
11.65
141,350
+0.38(+3.37%)
Aug 14, 2020
11.23
11.32
10.99
11.27
128,100
-0.02(-0.18%)
Aug 13, 2020
11.16
11.59
11.14
11.29
157,883
+0.10(+0.89%)
Aug 12, 2020
11.32
11.34
10.79
11.19
262,959
-0.01(-0.09%)
Aug 11, 2020
11.38
11.80
11.04
11.20
307,996
+0.02(+0.18%)
Aug 10, 2020
11.70
11.71
11.13
11.18
296,753
-0.01(-0.09%)
Aug 07, 2020
10.90
11.34
10.79
11.19
212,000
+0.20(+1.82%)
Aug 06, 2020
10.80
11.16
10.45
10.99
237,615
+0.18(+1.67%)
Aug 05, 2020
10.45
10.81
10.34
10.81
357,110
+0.46(+4.44%)
Aug 04, 2020
10.83
10.88
9.840
10.35
472,989
-0.98(-8.65%)
Aug 03, 2020
11.14
11.40
11.02
11.33
217,257
+0.26(+2.35%)
Jul 31, 2020
11.43
11.43
10.87
11.07
237,900
-0.38(-3.32%)
Jul 30, 2020
11.20
11.71
11.17
11.45
148,798
+0.11(+0.97%)
Jul 29, 2020
11.80
11.88
11.23
11.34
291,210
-0.46(-3.90%)
Jul 28, 2020
12.19
12.38
11.77
11.80
154,816
-0.45(-3.67%)
Jul 27, 2020
12.04
12.39
12.04
12.25
174,320
+0.20(+1.66%)
Jul 24, 2020
12.47
12.70
11.99
12.05
171,100
-0.47(-3.75%)
Jul 23, 2020
12.54
12.67
12.06
12.52
220,105
-0.02(-0.16%)
Jul 22, 2020
12.55
12.76
12.45
12.54
158,558
-0.10(-0.79%)
Jul 21, 2020
13.10
13.11
12.56
12.64
237,540
-0.37(-2.84%)
Jul 20, 2020
13.07
13.42
12.87
13.01
164,392
+0.03(+0.23%)
Jul 17, 2020
13.04
13.50
12.91
12.98
238,100
+0.06(+0.46%)
Jul 16, 2020
13.57
13.57
12.49
12.92
614,068
-0.83(-6.04%)
Jul 15, 2020
13.21
13.99
13.21
13.75
594,445
+0.93(+7.25%)
Jul 14, 2020
12.33
12.82
12.04
12.82
585,234
+0.41(+3.30%)
Jul 13, 2020
13.02
13.20
12.36
12.41
594,953
-0.50(-3.87%)
Jul 10, 2020
13.31
13.54
12.68
12.91
316,400
-0.42(-3.15%)
Jul 09, 2020
13.63
13.78
13.10
13.33
293,445
-0.33(-2.42%)
Jul 08, 2020
13.15
13.83
13.12
13.66
191,038
+0.58(+4.43%)
Jul 07, 2020
12.87
13.80
12.80
13.08
269,700
+0.11(+0.85%)
Jul 06, 2020
13.20
13.20
12.69
12.97
161,416
+0.07(+0.54%)
Jul 02, 2020
13.50
13.58
12.76
12.90
231,400
-0.44(-3.26%)
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.