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
Forward Pharma ADR
(NQ:
FWP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 27, 2022
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 (%)
Jul 30, 2021
9.420
10.50
9.290
9.650
462,759
-0.34(-3.40%)
Jul 29, 2021
14.37
14.45
9.800
9.990
1,986,806
-4.34(-30.29%)
Jul 28, 2021
14.56
15.19
13.81
14.33
357,994
-0.54(-3.63%)
Jul 27, 2021
15.00
16.82
13.60
14.87
1,232,193
-0.40(-2.62%)
Jul 26, 2021
17.06
18.91
14.18
15.27
446,337
-2.39(-13.53%)
Jul 23, 2021
15.55
18.49
14.72
17.66
593,225
+3.04(+20.79%)
Jul 22, 2021
15.51
18.50
13.61
14.62
730,327
-1.00(-6.40%)
Jul 21, 2021
14.20
20.31
13.13
15.62
1,749,693
+2.39(+18.07%)
Jul 20, 2021
12.55
14.00
12.16
13.23
382,311
+0.98(+8.00%)
Jul 19, 2021
10.72
13.33
10.27
12.25
519,425
+1.21(+10.96%)
Jul 16, 2021
10.70
11.50
10.25
11.04
259,102
+0.54(+5.14%)
Jul 15, 2021
9.830
10.56
9.280
10.50
236,600
+0.78(+8.02%)
Jul 14, 2021
9.840
10.44
9.310
9.720
374,925
-0.29(-2.90%)
Jul 13, 2021
8.500
10.60
8.500
10.01
990,899
+1.44(+16.80%)
Jul 12, 2021
8.330
8.900
8.280
8.570
240,035
+0.29(+3.50%)
Jul 09, 2021
7.970
8.400
7.930
8.280
72,003
+0.25(+3.11%)
Jul 08, 2021
8.060
8.700
7.960
8.030
219,653
-0.27(-3.25%)
Jul 07, 2021
8.080
8.540
7.750
8.300
68,360
+0.29(+3.62%)
Jul 06, 2021
8.370
8.382
7.840
8.010
83,349
-0.27(-3.26%)
Jul 02, 2021
8.290
8.460
8.040
8.280
15,826
+0.02(+0.24%)
Jul 01, 2021
8.390
8.640
7.790
8.260
143,048
-0.34(-3.95%)
Jun 30, 2021
8.440
8.600
7.950
8.600
144,830
+0.06(+0.70%)
Jun 29, 2021
7.680
8.570
7.600
8.540
656,839
+1.01(+13.41%)
Jun 28, 2021
7.300
7.900
7.219
7.530
362,921
+0.30(+4.15%)
Jun 25, 2021
7.060
7.390
7.060
7.230
69,078
+0.04(+0.56%)
Jun 24, 2021
7.020
7.280
6.940
7.190
59,377
+0.29(+4.20%)
Jun 23, 2021
6.980
7.210
6.900
6.900
233,200
-0.10(-1.43%)
Jun 22, 2021
6.950
7.200
6.910
7.000
50,459
+0.03(+0.36%)
Jun 21, 2021
7.050
7.230
6.900
6.975
129,052
-0.11(-1.48%)
Jun 18, 2021
7.330
7.440
7.002
7.080
34,596
-0.21(-2.88%)
Jun 17, 2021
7.470
7.690
7.190
7.290
169,728
-0.19(-2.54%)
Jun 16, 2021
7.290
7.870
7.220
7.480
1,438,318
+0.15(+2.05%)
Jun 15, 2021
7.450
7.540
7.230
7.330
62,549
-0.16(-2.14%)
Jun 14, 2021
7.560
7.851
7.360
7.490
109,533
-0.05(-0.66%)
Jun 11, 2021
7.440
8.750
7.440
7.540
1,036,247
-0.36(-4.56%)
Jun 10, 2021
7.410
9.830
7.404
7.900
3,425,440
+0.43(+5.76%)
Jun 09, 2021
7.430
7.640
7.380
7.470
57,543
+0.06(+0.81%)
Jun 08, 2021
7.510
7.910
7.328
7.410
349,967
-0.15(-1.98%)
Jun 07, 2021
7.460
7.680
7.420
7.560
61,481
+0.10(+1.34%)
Jun 04, 2021
7.385
7.620
7.385
7.460
64,405
+0.12(+1.63%)
Jun 03, 2021
7.400
7.560
7.300
7.340
39,486
-0.12(-1.61%)
Jun 02, 2021
7.520
7.540
7.370
7.460
7,050
-0.01(-0.13%)
Jun 01, 2021
7.410
7.880
7.300
7.470
94,322
+0.17(+2.28%)
May 28, 2021
7.100
7.720
6.884
7.303
138,438
-0.41(-5.27%)
May 27, 2021
7.640
7.980
7.540
7.710
14,554
+0.03(+0.39%)
May 26, 2021
7.470
8.030
7.470
7.680
87,558
+0.12(+1.59%)
May 25, 2021
7.730
8.080
7.530
7.560
72,852
-0.22(-2.83%)
May 24, 2021
7.750
7.890
7.631
7.780
6,658
+0.12(+1.57%)
May 21, 2021
7.740
7.790
7.625
7.660
6,031
-0.01(-0.13%)
May 20, 2021
7.640
7.940
7.640
7.670
7,881
-0.09(-1.16%)
May 19, 2021
7.880
7.880
7.560
7.760
60,812
+0.21(+2.78%)
May 18, 2021
7.610
8.310
7.510
7.550
152,444
-0.14(-1.82%)
May 17, 2021
7.810
8.100
7.510
7.690
74,973
-0.11(-1.41%)
May 14, 2021
7.510
7.800
7.470
7.800
7,242
+0.23(+3.04%)
May 13, 2021
7.320
7.770
7.320
7.570
55,293
+0.25(+3.42%)
May 12, 2021
7.440
7.440
7.310
7.320
5,038
-0.24(-3.17%)
May 11, 2021
7.300
7.800
7.300
7.560
52,564
+0.20(+2.72%)
May 10, 2021
7.380
7.640
7.360
7.360
34,439
-0.04(-0.54%)
May 07, 2021
7.450
7.520
7.400
7.400
2,577
+0.00(+0.00%)
May 06, 2021
7.820
7.970
7.370
7.400
8,798
-0.37(-4.76%)
May 05, 2021
7.970
8.190
7.560
7.770
31,812
-0.10(-1.27%)
May 04, 2021
7.470
8.140
7.310
7.870
122,534
+0.27(+3.55%)
May 03, 2021
7.500
7.700
7.500
7.600
5,606
+0.08(+1.06%)
Apr 30, 2021
7.570
7.700
7.410
7.520
29,200
-0.02(-0.27%)
Apr 29, 2021
7.560
7.570
7.300
7.540
29,019
+0.14(+1.89%)
Apr 28, 2021
7.470
7.570
7.310
7.400
65,094
+0.07(+0.95%)
Apr 27, 2021
7.320
7.630
7.260
7.330
79,660
+0.13(+1.81%)
Apr 26, 2021
7.500
7.960
7.200
7.200
77,387
-0.37(-4.89%)
Apr 23, 2021
7.280
7.600
7.250
7.570
27,700
+0.32(+4.41%)
Apr 22, 2021
7.040
7.530
6.891
7.250
25,385
+0.09(+1.26%)
Apr 21, 2021
6.850
7.520
6.850
7.160
57,287
-0.16(-2.19%)
Apr 20, 2021
7.180
7.360
7.100
7.320
2,173
+0.20(+2.81%)
Apr 19, 2021
7.020
7.650
6.910
7.120
12,212
+0.03(+0.42%)
Apr 16, 2021
7.010
7.100
6.800
7.090
28,600
+0.08(+1.14%)
Apr 15, 2021
6.890
7.080
6.800
7.010
6,966
+0.20(+2.94%)
Apr 14, 2021
6.840
7.133
6.810
6.810
7,950
-0.07(-1.02%)
Apr 13, 2021
6.850
7.120
6.810
6.880
60,955
+0.01(+0.15%)
Apr 12, 2021
7.190
7.190
6.780
6.870
72,344
-0.45(-6.15%)
Apr 09, 2021
7.630
7.730
7.110
7.320
66,800
-0.37(-4.81%)
Apr 08, 2021
7.030
7.800
7.030
7.690
127,675
+0.48(+6.66%)
Apr 07, 2021
6.980
7.270
6.980
7.210
4,741
+0.20(+2.85%)
Apr 06, 2021
7.000
7.080
6.950
7.010
4,330
-0.05(-0.71%)
Apr 05, 2021
6.905
7.100
6.905
7.060
31,911
+0.29(+4.28%)
Apr 01, 2021
6.800
7.350
6.721
6.770
79,100
-0.08(-1.17%)
Mar 31, 2021
6.870
6.870
6.710
6.850
13,080
+0.08(+1.18%)
Mar 30, 2021
7.000
7.000
6.770
6.770
3,744
-0.03(-0.44%)
Mar 29, 2021
6.790
6.920
6.710
6.800
20,666
-0.11(-1.52%)
Mar 26, 2021
6.886
6.985
6.770
6.905
12,600
-0.09(-1.36%)
Mar 25, 2021
6.980
7.195
6.630
7.000
42,595
+0.08(+1.16%)
Mar 24, 2021
6.989
6.989
6.850
6.920
16,472
-0.12(-1.70%)
Mar 23, 2021
7.000
7.040
6.900
7.040
18,914
+0.04(+0.57%)
Mar 22, 2021
7.130
7.130
6.975
7.000
5,230
-0.13(-1.82%)
Mar 19, 2021
7.200
7.210
7.110
7.130
4,300
+0.06(+0.85%)
Mar 18, 2021
7.257
7.257
7.000
7.070
10,302
-0.10(-1.39%)
Mar 17, 2021
7.100
7.310
6.965
7.170
48,567
+0.03(+0.42%)
Mar 16, 2021
7.110
7.300
6.967
7.140
19,882
+0.16(+2.29%)
Mar 15, 2021
7.000
7.270
6.965
6.980
16,146
-0.09(-1.27%)
Mar 12, 2021
7.030
7.190
6.933
7.070
27,900
+0.02(+0.28%)
Mar 11, 2021
7.400
8.470
6.830
7.050
577,689
-0.13(-1.81%)
Mar 10, 2021
7.240
7.240
7.180
7.180
714
-0.02(-0.28%)
Mar 09, 2021
7.110
7.200
6.930
7.200
7,460
+0.37(+5.42%)
Mar 08, 2021
7.050
7.219
6.830
6.830
8,371
-0.19(-2.71%)
Mar 05, 2021
7.000
7.360
6.890
7.020
7,800
-0.33(-4.49%)
Mar 04, 2021
7.600
8.090
7.140
7.350
58,783
-0.23(-3.03%)
Mar 03, 2021
7.380
7.630
7.350
7.580
16,725
-0.05(-0.66%)
Mar 02, 2021
7.530
7.700
7.410
7.630
10,409
+0.10(+1.33%)
Mar 01, 2021
7.480
7.600
7.110
7.530
39,268
+0.53(+7.57%)
Feb 26, 2021
7.240
7.250
6.800
7.000
26,500
-0.13(-1.82%)
Feb 25, 2021
7.520
7.520
7.100
7.130
17,120
-0.27(-3.65%)
Feb 24, 2021
7.466
7.466
7.210
7.400
19,166
+0.29(+4.08%)
Feb 23, 2021
7.810
8.203
7.100
7.110
75,086
-0.80(-10.11%)
Feb 22, 2021
7.990
8.120
7.830
7.910
11,921
-0.03(-0.38%)
Feb 19, 2021
8.400
8.400
7.930
7.940
17,900
-0.31(-3.76%)
Feb 18, 2021
8.390
8.520
8.041
8.250
48,641
-0.15(-1.79%)
Feb 17, 2021
8.270
8.716
7.850
8.400
126,310
+0.19(+2.31%)
Feb 16, 2021
9.020
9.140
8.090
8.210
68,399
-0.79(-8.78%)
Feb 12, 2021
8.190
9.380
8.070
9.000
222,300
+1.02(+12.78%)
Feb 11, 2021
7.820
10.15
7.700
7.980
684,045
+0.37(+4.86%)
Feb 10, 2021
7.810
8.230
7.200
7.610
103,123
-0.01(-0.13%)
Feb 09, 2021
7.120
7.970
7.090
7.620
183,700
+0.34(+4.67%)
Feb 08, 2021
7.450
7.450
7.230
7.280
6,924
-0.12(-1.62%)
Feb 05, 2021
7.200
7.568
7.120
7.400
24,400
+0.27(+3.79%)
Feb 04, 2021
7.240
7.250
7.110
7.130
12,291
+0.05(+0.69%)
Feb 03, 2021
7.050
7.350
6.880
7.081
9,633
-0.04(-0.54%)
Feb 02, 2021
7.000
7.459
6.850
7.120
12,273
+0.31(+4.55%)
Feb 01, 2021
6.930
7.100
6.810
6.810
32,583
-0.07(-1.02%)
Jan 29, 2021
6.980
7.040
6.680
6.880
58,000
-0.27(-3.78%)
Jan 28, 2021
7.790
8.100
6.680
7.150
182,264
-0.56(-7.26%)
Jan 27, 2021
6.580
8.490
6.510
7.710
495,096
+0.98(+14.56%)
Jan 26, 2021
6.650
7.140
6.550
6.730
122,174
+0.18(+2.75%)
Jan 25, 2021
6.580
6.660
6.520
6.550
12,936
+0.01(+0.15%)
Jan 22, 2021
6.600
6.681
6.510
6.540
6,400
-0.04(-0.61%)
Jan 21, 2021
6.685
6.711
6.550
6.580
12,482
+0.03(+0.46%)
Jan 20, 2021
6.670
6.710
6.510
6.550
9,199
-0.09(-1.36%)
Jan 19, 2021
6.510
6.693
6.500
6.640
32,436
+0.13(+2.00%)
Jan 15, 2021
6.530
6.610
6.510
6.510
22,900
-0.02(-0.31%)
Jan 14, 2021
6.610
6.610
6.470
6.530
40,497
-0.13(-1.95%)
Jan 13, 2021
7.300
7.300
6.430
6.660
183,870
-0.99(-12.94%)
Jan 12, 2021
7.880
7.880
7.650
7.650
22,742
-0.27(-3.36%)
Jan 11, 2021
8.086
8.086
7.700
7.916
14,773
-0.08(-1.05%)
Jan 08, 2021
8.000
8.080
7.939
8.000
13,700
-0.05(-0.62%)
Jan 07, 2021
7.880
8.190
7.790
8.050
25,177
+0.20(+2.55%)
Jan 06, 2021
7.700
7.900
7.610
7.850
26,886
+0.17(+2.21%)
Jan 05, 2021
7.640
7.750
7.490
7.680
23,853
+0.25(+3.36%)
Jan 04, 2021
7.230
7.647
7.110
7.430
58,405
+0.40(+5.69%)
Dec 31, 2020
7.030
7.030
7.030
6,034
-0.05(-0.70%)
Dec 30, 2020
7.190
7.190
7.080
7.080
6,034
+0.00(+0.02%)
Dec 29, 2020
7.040
7.155
6.970
7.079
12,477
+0.11(+1.56%)
Dec 28, 2020
6.960
7.110
6.960
6.970
4,491
+0.01(+0.14%)
Dec 24, 2020
6.990
7.035
6.960
6.960
8,700
-0.04(-0.57%)
Dec 23, 2020
7.130
7.130
6.990
7.000
5,631
+0.00(+0.00%)
Dec 22, 2020
7.180
7.240
6.990
7.000
2,941
-0.08(-1.13%)
Dec 21, 2020
6.970
7.240
6.920
7.080
10,843
-0.16(-2.21%)
Dec 18, 2020
7.291
7.300
6.877
7.240
15,100
+0.21(+2.99%)
Dec 17, 2020
7.190
7.190
6.900
7.030
20,778
-0.20(-2.71%)
Dec 16, 2020
7.200
7.330
7.090
7.226
8,170
+0.01(+0.08%)
Dec 15, 2020
7.220
7.500
7.200
7.220
22,530
-0.06(-0.82%)
Dec 14, 2020
7.360
7.500
7.110
7.280
16,845
-0.12(-1.62%)
Dec 11, 2020
7.060
7.800
7.060
7.400
120,200
+0.29(+4.01%)
Dec 10, 2020
7.105
7.220
7.050
7.115
9,936
-0.04(-0.49%)
Dec 09, 2020
7.090
7.200
7.010
7.150
7,923
-0.03(-0.42%)
Dec 08, 2020
7.250
7.300
7.070
7.180
17,499
+0.05(+0.70%)
Dec 07, 2020
7.100
7.320
7.080
7.130
4,678
-0.14(-1.93%)
Dec 04, 2020
7.260
7.350
6.990
7.270
17,300
+0.03(+0.41%)
Dec 03, 2020
7.160
7.240
7.010
7.240
11,442
+0.24(+3.43%)
Dec 02, 2020
6.940
7.185
6.910
7.000
9,308
-0.11(-1.55%)
Dec 01, 2020
7.050
7.180
6.960
7.110
10,410
+0.06(+0.79%)
Nov 30, 2020
7.150
7.150
6.930
7.055
13,435
-0.05(-0.71%)
Nov 27, 2020
7.000
7.200
6.790
7.105
12,500
+0.11(+1.64%)
Nov 25, 2020
7.040
7.220
6.880
6.990
26,400
+0.01(+0.11%)
Nov 24, 2020
6.930
7.150
6.738
6.982
31,187
+0.02(+0.32%)
Nov 23, 2020
6.820
7.000
6.640
6.960
22,806
+0.03(+0.43%)
Nov 20, 2020
6.810
6.930
6.690
6.930
9,800
+0.16(+2.30%)
Nov 19, 2020
6.720
7.000
6.490
6.774
130,035
+0.25(+3.83%)
Nov 18, 2020
6.600
6.630
6.400
6.525
20,928
+0.09(+1.47%)
Nov 17, 2020
6.480
6.500
6.420
6.430
4,705
-0.00(-0.08%)
Nov 16, 2020
6.450
6.550
6.370
6.435
23,349
+0.00(+0.08%)
Nov 13, 2020
6.830
6.840
6.400
6.430
3,100
+0.03(+0.47%)
Nov 12, 2020
6.580
6.802
6.310
6.400
77,047
-0.06(-0.93%)
Nov 11, 2020
6.450
7.000
6.420
6.460
25,665
-0.03(-0.46%)
Nov 10, 2020
6.400
6.510
6.330
6.490
5,239
+0.20(+3.18%)
Nov 09, 2020
6.320
6.530
6.235
6.290
10,328
-0.14(-2.18%)
Nov 06, 2020
6.469
6.530
6.310
6.430
5,500
+0.05(+0.79%)
Nov 05, 2020
6.460
6.600
6.380
6.380
10,301
-0.02(-0.31%)
Nov 04, 2020
6.460
6.670
6.350
6.400
15,881
+0.05(+0.79%)
Nov 03, 2020
6.310
6.470
6.230
6.350
24,561
+0.00(+0.00%)
Nov 02, 2020
6.320
6.470
6.130
6.350
18,163
+0.09(+1.44%)
Oct 30, 2020
6.400
6.570
6.220
6.260
19,400
-0.23(-3.54%)
Oct 29, 2020
6.870
6.870
6.360
6.490
18,165
+0.02(+0.31%)
Oct 28, 2020
6.700
6.760
6.340
6.470
40,279
-0.15(-2.27%)
Oct 27, 2020
6.443
7.000
6.412
6.620
84,705
+0.10(+1.53%)
Oct 26, 2020
6.669
6.693
6.490
6.520
10,710
-0.14(-2.04%)
Oct 23, 2020
6.407
6.680
6.407
6.656
21,400
+0.13(+1.93%)
Oct 22, 2020
6.188
6.655
6.188
6.530
28,560
+0.20(+3.16%)
Oct 21, 2020
6.346
6.450
6.275
6.330
10,223
-0.09(-1.40%)
Oct 20, 2020
6.490
6.540
6.420
6.420
10,647
-0.22(-3.31%)
Oct 19, 2020
6.520
6.740
6.450
6.640
29,763
+0.13(+2.00%)
Oct 16, 2020
6.450
6.520
6.400
6.510
11,400
+0.05(+0.77%)
Oct 15, 2020
6.590
6.600
6.420
6.460
8,168
-0.17(-2.56%)
Oct 14, 2020
6.500
6.650
6.400
6.630
26,724
-0.10(-1.54%)
Oct 13, 2020
6.690
7.520
6.510
6.734
594,626
+0.20(+3.12%)
Oct 12, 2020
6.450
6.810
6.440
6.530
6,121
+0.02(+0.31%)
Oct 09, 2020
6.680
6.770
6.414
6.510
13,800
-0.22(-3.27%)
Oct 08, 2020
6.760
6.978
6.630
6.730
34,014
+0.03(+0.45%)
Oct 07, 2020
6.420
6.830
6.420
6.700
51,694
+0.23(+3.55%)
Oct 06, 2020
6.420
6.770
6.310
6.470
48,891
+0.20(+3.19%)
Oct 05, 2020
6.261
6.755
6.240
6.270
18,033
+0.05(+0.80%)
Oct 02, 2020
6.280
6.360
6.200
6.220
3,100
-0.06(-0.96%)
Oct 01, 2020
6.296
6.296
6.220
6.280
15,605
+0.08(+1.29%)
Sep 30, 2020
6.225
6.330
6.144
6.200
5,506
+0.02(+0.32%)
Sep 29, 2020
6.160
6.440
6.160
6.180
32,967
+0.07(+1.15%)
Sep 28, 2020
6.220
6.220
6.050
6.110
2,397
+0.05(+0.83%)
Sep 25, 2020
6.040
6.120
6.030
6.060
1,500
+0.00(+0.00%)
Sep 24, 2020
6.080
6.080
5.900
6.060
7,914
+0.03(+0.58%)
Sep 23, 2020
6.130
6.220
5.950
6.025
16,781
-0.10(-1.71%)
Sep 22, 2020
6.140
6.260
6.130
6.130
7,946
-0.10(-1.61%)
Sep 21, 2020
6.400
6.400
6.150
6.230
15,964
-0.18(-2.81%)
Sep 18, 2020
6.390
6.490
6.360
6.410
4,300
+0.00(+0.00%)
Sep 17, 2020
6.230
6.530
6.230
6.410
12,222
+0.07(+1.10%)
Sep 16, 2020
6.470
6.510
6.330
6.340
13,030
-0.08(-1.25%)
Sep 15, 2020
6.300
6.450
6.260
6.420
15,468
+0.18(+2.88%)
Sep 14, 2020
6.110
6.300
6.110
6.240
33,921
+0.13(+2.13%)
Sep 11, 2020
6.100
6.260
6.080
6.110
6,800
-0.02(-0.33%)
Sep 10, 2020
6.160
6.290
6.090
6.130
18,510
-0.08(-1.29%)
Sep 09, 2020
6.080
6.300
6.080
6.210
11,232
+0.08(+1.31%)
Sep 08, 2020
6.040
6.300
5.920
6.130
75,125
-0.02(-0.33%)
Sep 04, 2020
5.940
6.370
5.801
6.150
81,000
+0.16(+2.67%)
Sep 03, 2020
6.070
6.150
5.920
5.990
30,462
-0.11(-1.80%)
Sep 02, 2020
6.100
6.359
6.100
6.100
58,295
-0.05(-0.81%)
Sep 01, 2020
6.300
6.380
6.110
6.150
53,524
-0.10(-1.60%)
Aug 31, 2020
6.240
6.410
6.181
6.250
48,219
+0.02(+0.32%)
Aug 28, 2020
6.310
6.470
6.230
6.230
16,700
-0.08(-1.35%)
Aug 27, 2020
6.410
6.640
6.180
6.315
63,742
-0.10(-1.64%)
Aug 26, 2020
6.440
6.790
6.410
6.420
52,470
-0.10(-1.53%)
Aug 25, 2020
6.410
6.660
6.410
6.520
51,000
+0.06(+0.93%)
Aug 24, 2020
6.450
6.700
6.440
6.460
79,412
-0.03(-0.46%)
Aug 21, 2020
6.300
6.600
6.300
6.490
76,000
+0.09(+1.41%)
Aug 20, 2020
6.280
6.440
6.280
6.400
34,147
+0.06(+0.95%)
Aug 19, 2020
6.400
6.600
6.300
6.340
36,706
-0.05(-0.78%)
Aug 18, 2020
6.560
6.730
6.300
6.390
70,804
-0.09(-1.39%)
Aug 17, 2020
6.490
6.850
6.480
6.480
48,075
-0.03(-0.46%)
Aug 14, 2020
6.520
6.700
6.420
6.510
32,200
-0.02(-0.31%)
Aug 13, 2020
6.470
6.840
6.420
6.530
118,173
+0.01(+0.15%)
Aug 12, 2020
6.410
7.450
6.410
6.520
337,440
+0.08(+1.24%)
Aug 11, 2020
6.610
6.670
6.270
6.440
145,816
-0.26(-3.88%)
Aug 10, 2020
6.500
7.160
6.500
6.700
129,272
-0.03(-0.45%)
Aug 07, 2020
6.420
6.750
6.260
6.730
69,300
+0.22(+3.38%)
Aug 06, 2020
6.710
6.740
6.500
6.510
12,828
-0.21(-3.12%)
Aug 05, 2020
6.610
7.230
6.600
6.720
127,262
+0.11(+1.66%)
Aug 04, 2020
6.400
6.650
6.400
6.610
12,800
+0.14(+2.16%)
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.