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
Aravive Inc
(NQ:
ARAV
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 26, 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 (%)
Jul 30, 2021
4.090
4.346
4.087
4.150
58,969
+0.01(+0.24%)
Jul 29, 2021
4.350
4.398
4.120
4.140
77,319
-0.20(-4.61%)
Jul 28, 2021
4.200
4.340
4.100
4.340
95,574
+0.23(+5.60%)
Jul 27, 2021
4.260
4.300
3.984
4.110
203,473
-0.18(-4.20%)
Jul 26, 2021
4.340
4.564
4.235
4.290
229,157
+0.02(+0.47%)
Jul 23, 2021
4.530
4.570
4.150
4.270
359,798
-0.18(-4.04%)
Jul 22, 2021
4.740
4.740
4.450
4.450
174,020
-0.30(-6.32%)
Jul 21, 2021
4.680
4.849
4.560
4.750
253,722
+0.07(+1.50%)
Jul 20, 2021
4.450
4.800
4.430
4.680
126,690
+0.09(+1.96%)
Jul 19, 2021
4.480
4.780
4.420
4.590
215,871
+0.07(+1.55%)
Jul 16, 2021
4.480
4.740
4.400
4.520
266,126
+0.03(+0.67%)
Jul 15, 2021
4.570
4.590
4.450
4.490
179,979
-0.07(-1.54%)
Jul 14, 2021
4.800
4.800
4.520
4.560
248,109
-0.24(-5.00%)
Jul 13, 2021
5.090
5.100
4.720
4.800
334,962
-0.31(-6.07%)
Jul 12, 2021
5.000
5.270
4.960
5.110
132,006
+0.11(+2.20%)
Jul 09, 2021
5.260
5.280
4.950
5.000
496,973
-0.26(-4.94%)
Jul 08, 2021
5.160
5.400
5.140
5.260
420,731
-0.09(-1.68%)
Jul 07, 2021
5.570
5.599
5.200
5.350
373,199
-0.27(-4.80%)
Jul 06, 2021
5.610
5.710
5.550
5.620
166,777
-0.11(-1.92%)
Jul 02, 2021
5.830
5.830
5.510
5.730
139,101
-0.07(-1.21%)
Jul 01, 2021
5.920
5.950
5.600
5.800
272,960
-0.18(-3.01%)
Jun 30, 2021
5.390
5.980
5.320
5.980
676,811
+0.66(+12.41%)
Jun 29, 2021
5.260
5.560
5.240
5.320
241,393
-0.04(-0.75%)
Jun 28, 2021
5.610
5.760
5.260
5.360
519,183
-0.19(-3.42%)
Jun 25, 2021
5.410
5.620
5.230
5.550
2,998,555
-0.05(-0.89%)
Jun 24, 2021
6.730
6.940
5.510
5.600
23,532,612
+0.28(+5.26%)
Jun 23, 2021
5.270
5.450
5.120
5.320
170,993
+0.05(+0.95%)
Jun 22, 2021
5.270
5.310
5.000
5.270
124,633
-0.01(-0.19%)
Jun 21, 2021
5.000
5.360
4.900
5.280
164,619
+0.31(+6.24%)
Jun 18, 2021
4.990
5.140
4.930
4.970
153,965
+0.00(+0.00%)
Jun 17, 2021
5.210
5.270
4.920
4.970
113,289
-0.24(-4.61%)
Jun 16, 2021
5.130
5.380
5.090
5.210
70,336
-0.12(-2.25%)
Jun 15, 2021
5.070
5.380
5.000
5.330
122,283
+0.25(+4.92%)
Jun 14, 2021
5.475
5.475
4.910
5.080
239,104
-0.25(-4.69%)
Jun 11, 2021
5.340
5.430
5.200
5.330
134,535
+0.03(+0.57%)
Jun 10, 2021
5.440
5.560
5.270
5.300
94,285
-0.06(-1.12%)
Jun 09, 2021
5.470
5.680
5.280
5.360
85,568
-0.09(-1.65%)
Jun 08, 2021
5.470
5.530
5.360
5.450
75,304
-0.02(-0.37%)
Jun 07, 2021
5.270
5.500
5.270
5.470
117,413
+0.21(+3.99%)
Jun 04, 2021
5.100
5.320
5.100
5.260
93,398
+0.16(+3.14%)
Jun 03, 2021
4.980
5.130
4.915
5.100
84,908
+0.09(+1.80%)
Jun 02, 2021
5.290
5.330
4.900
5.010
207,955
-0.30(-5.65%)
Jun 01, 2021
5.160
5.320
5.050
5.310
108,686
+0.18(+3.51%)
May 28, 2021
5.090
5.202
5.000
5.130
87,917
+0.06(+1.18%)
May 27, 2021
5.070
5.210
5.000
5.070
82,341
+0.00(+0.00%)
May 26, 2021
4.900
5.180
4.900
5.070
73,942
+0.16(+3.26%)
May 25, 2021
5.120
5.120
4.910
4.910
110,701
-0.13(-2.58%)
May 24, 2021
5.290
5.365
5.010
5.040
72,750
-0.22(-4.18%)
May 21, 2021
5.240
5.400
5.150
5.260
65,345
+0.06(+1.15%)
May 20, 2021
5.030
5.330
4.960
5.200
114,099
+0.18(+3.59%)
May 19, 2021
5.010
5.180
4.850
5.020
81,929
-0.07(-1.38%)
May 18, 2021
4.920
5.240
4.810
5.090
123,731
+0.25(+5.17%)
May 17, 2021
4.800
4.890
4.630
4.840
63,896
+0.02(+0.41%)
May 14, 2021
4.800
4.930
4.660
4.820
103,607
+0.05(+1.05%)
May 13, 2021
4.650
4.805
4.580
4.770
145,922
+0.12(+2.58%)
May 12, 2021
4.720
4.910
4.630
4.650
87,207
-0.10(-2.11%)
May 11, 2021
4.720
4.970
4.660
4.750
113,514
-0.09(-1.86%)
May 10, 2021
5.070
5.080
4.750
4.840
163,404
-0.16(-3.20%)
May 07, 2021
4.880
5.090
4.880
5.000
153,363
+0.16(+3.31%)
May 06, 2021
5.100
5.240
4.710
4.840
310,120
-0.25(-4.91%)
May 05, 2021
5.020
5.250
4.840
5.090
235,568
+0.04(+0.79%)
May 04, 2021
5.380
5.380
5.020
5.050
209,830
-0.32(-5.96%)
May 03, 2021
5.350
5.430
5.129
5.370
159,577
+0.12(+2.29%)
Apr 30, 2021
5.600
5.640
5.170
5.250
282,900
-0.36(-6.42%)
Apr 29, 2021
5.900
5.900
5.450
5.610
157,923
-0.25(-4.27%)
Apr 28, 2021
5.550
6.010
5.320
5.860
503,398
-0.13(-2.17%)
Apr 27, 2021
5.900
6.330
5.700
5.990
589,894
+0.60(+11.13%)
Apr 26, 2021
5.280
5.430
5.280
5.390
60,647
+0.09(+1.70%)
Apr 23, 2021
5.250
5.350
5.100
5.300
78,400
+0.10(+1.92%)
Apr 22, 2021
5.420
5.580
5.150
5.200
149,539
-0.25(-4.59%)
Apr 21, 2021
5.140
5.510
5.140
5.450
153,842
+0.28(+5.42%)
Apr 20, 2021
5.120
5.240
4.950
5.170
124,066
-0.02(-0.39%)
Apr 19, 2021
5.180
5.280
5.050
5.190
123,267
+0.01(+0.19%)
Apr 16, 2021
5.490
5.490
5.110
5.180
122,500
-0.26(-4.78%)
Apr 15, 2021
5.510
5.650
5.270
5.440
117,029
-0.03(-0.55%)
Apr 14, 2021
5.380
5.650
5.380
5.470
117,170
+0.07(+1.30%)
Apr 13, 2021
5.300
5.460
5.210
5.400
99,176
+0.06(+1.12%)
Apr 12, 2021
5.400
5.490
5.200
5.340
197,657
-0.15(-2.73%)
Apr 09, 2021
5.840
5.860
5.440
5.490
259,100
-0.36(-6.15%)
Apr 08, 2021
5.700
5.900
5.650
5.850
160,803
+0.17(+2.99%)
Apr 07, 2021
5.790
5.860
5.600
5.680
180,524
-0.12(-2.07%)
Apr 06, 2021
6.100
6.250
5.670
5.800
182,481
-0.26(-4.29%)
Apr 05, 2021
6.540
6.540
5.920
6.060
186,081
-0.36(-5.61%)
Apr 01, 2021
6.550
6.800
6.240
6.420
122,600
-0.17(-2.58%)
Mar 31, 2021
6.150
6.800
6.120
6.590
184,971
+0.47(+7.68%)
Mar 30, 2021
6.070
6.300
6.000
6.120
97,956
+0.11(+1.83%)
Mar 29, 2021
6.550
6.720
5.940
6.010
219,325
-0.56(-8.52%)
Mar 26, 2021
7.000
7.000
6.500
6.570
99,500
-0.41(-5.87%)
Mar 25, 2021
6.720
7.210
6.230
6.980
381,264
+0.17(+2.50%)
Mar 24, 2021
7.380
7.460
6.680
6.810
264,239
-0.48(-6.58%)
Mar 23, 2021
7.800
7.930
7.240
7.290
284,082
-0.64(-8.07%)
Mar 22, 2021
9.050
9.240
7.770
7.930
766,791
-1.31(-14.18%)
Mar 19, 2021
8.790
9.950
8.790
9.240
1,124,300
+0.67(+7.82%)
Mar 18, 2021
8.240
9.340
8.200
8.570
906,369
+0.36(+4.38%)
Mar 17, 2021
7.820
8.300
7.660
8.210
305,948
+0.58(+7.60%)
Mar 16, 2021
7.810
8.250
7.510
7.630
340,541
+0.00(+0.00%)
Mar 15, 2021
7.500
7.890
7.300
7.630
354,579
+0.41(+5.68%)
Mar 12, 2021
6.920
7.370
6.770
7.220
210,300
+0.14(+1.98%)
Mar 11, 2021
7.030
7.200
6.900
7.080
122,394
+0.13(+1.87%)
Mar 10, 2021
7.290
7.390
6.800
6.950
154,989
-0.25(-3.47%)
Mar 09, 2021
7.020
7.420
6.990
7.200
168,511
+0.22(+3.15%)
Mar 08, 2021
7.260
7.429
6.760
6.980
423,791
+0.52(+8.05%)
Mar 05, 2021
6.640
6.700
6.010
6.460
224,700
-0.06(-0.92%)
Mar 04, 2021
6.610
6.670
6.190
6.520
198,868
-0.16(-2.40%)
Mar 03, 2021
6.750
6.980
6.530
6.680
93,777
-0.11(-1.62%)
Mar 02, 2021
6.910
7.000
6.700
6.790
103,147
-0.06(-0.88%)
Mar 01, 2021
7.210
7.450
6.840
6.850
136,497
+0.04(+0.59%)
Feb 26, 2021
7.000
7.270
6.640
6.810
125,900
-0.30(-4.22%)
Feb 25, 2021
7.300
7.560
6.910
7.110
109,590
-0.23(-3.13%)
Feb 24, 2021
7.010
7.690
6.960
7.340
94,284
+0.32(+4.56%)
Feb 23, 2021
7.590
7.700
6.590
7.020
253,535
-0.83(-10.57%)
Feb 22, 2021
8.180
8.350
7.830
7.850
130,921
-0.35(-4.27%)
Feb 19, 2021
8.270
8.470
8.050
8.200
172,000
-0.02(-0.24%)
Feb 18, 2021
8.420
8.510
8.050
8.220
187,554
-0.18(-2.14%)
Feb 17, 2021
8.410
8.580
7.800
8.400
312,021
+0.01(+0.12%)
Feb 16, 2021
7.790
8.950
7.610
8.390
936,079
+1.10(+15.09%)
Feb 12, 2021
6.750
7.750
6.730
7.290
533,600
+0.44(+6.42%)
Feb 11, 2021
6.160
7.150
6.160
6.850
434,774
+0.69(+11.20%)
Feb 10, 2021
6.420
6.560
5.860
6.160
141,698
-0.17(-2.69%)
Feb 09, 2021
6.300
6.580
6.100
6.330
178,500
+0.04(+0.64%)
Feb 08, 2021
5.650
6.540
5.610
6.290
398,331
+0.68(+12.12%)
Feb 05, 2021
5.660
5.720
5.420
5.610
110,300
+0.01(+0.18%)
Feb 04, 2021
5.550
5.730
5.480
5.600
81,099
+0.05(+0.90%)
Feb 03, 2021
5.400
5.780
5.310
5.550
137,340
+0.09(+1.65%)
Feb 02, 2021
5.180
5.520
5.090
5.460
129,594
+0.35(+6.85%)
Feb 01, 2021
5.320
5.320
5.100
5.110
116,410
-0.14(-2.67%)
Jan 29, 2021
5.470
5.630
5.050
5.250
138,500
-0.26(-4.72%)
Jan 28, 2021
5.700
5.800
5.350
5.510
93,964
+0.00(+0.00%)
Jan 27, 2021
5.700
5.839
5.410
5.510
140,985
-0.39(-6.61%)
Jan 26, 2021
6.010
6.030
5.740
5.900
93,022
-0.05(-0.84%)
Jan 25, 2021
5.790
6.010
5.710
5.950
101,815
+0.15(+2.59%)
Jan 22, 2021
5.730
5.950
5.540
5.800
100,000
+0.16(+2.84%)
Jan 21, 2021
5.870
5.923
5.620
5.640
85,397
-0.25(-4.24%)
Jan 20, 2021
6.120
6.120
5.760
5.890
85,373
-0.13(-2.16%)
Jan 19, 2021
5.950
6.270
5.870
6.020
158,510
+0.16(+2.73%)
Jan 15, 2021
5.720
5.920
5.648
5.860
67,200
+0.15(+2.63%)
Jan 14, 2021
5.710
5.920
5.660
5.710
96,619
+0.09(+1.60%)
Jan 13, 2021
5.410
5.940
5.360
5.620
170,080
+0.15(+2.74%)
Jan 12, 2021
5.430
5.735
5.380
5.470
71,027
+0.05(+0.92%)
Jan 11, 2021
5.550
5.680
5.310
5.420
88,948
-0.20(-3.56%)
Jan 08, 2021
5.690
5.770
5.483
5.620
76,900
-0.05(-0.88%)
Jan 07, 2021
5.530
5.730
5.380
5.670
93,809
+0.15(+2.72%)
Jan 06, 2021
5.370
5.628
5.370
5.520
98,524
+0.18(+3.37%)
Jan 05, 2021
5.450
5.520
5.250
5.340
90,233
-0.01(-0.19%)
Jan 04, 2021
5.720
5.790
5.280
5.350
162,682
-0.29(-5.14%)
Dec 31, 2020
5.640
5.640
5.640
61,917
-0.34(-5.69%)
Dec 30, 2020
5.910
6.010
5.740
5.980
61,917
+0.11(+1.87%)
Dec 29, 2020
6.100
6.140
5.610
5.870
229,262
-0.17(-2.81%)
Dec 28, 2020
6.230
6.390
6.000
6.040
92,831
-0.14(-2.27%)
Dec 24, 2020
6.320
6.350
6.110
6.180
28,200
-0.12(-1.90%)
Dec 23, 2020
6.300
6.390
6.140
6.300
90,295
+0.07(+1.12%)
Dec 22, 2020
6.260
6.360
6.090
6.230
74,104
-0.06(-0.95%)
Dec 21, 2020
6.000
6.420
5.970
6.290
99,189
+0.10(+1.62%)
Dec 18, 2020
6.540
6.540
6.130
6.190
172,400
-0.24(-3.73%)
Dec 17, 2020
6.190
6.550
6.130
6.430
105,774
+0.25(+4.05%)
Dec 16, 2020
6.580
6.580
6.160
6.180
115,017
-0.32(-4.92%)
Dec 15, 2020
6.490
6.830
6.200
6.500
124,188
+0.15(+2.36%)
Dec 14, 2020
6.450
6.600
6.070
6.350
220,451
+0.10(+1.60%)
Dec 11, 2020
6.290
6.380
5.900
6.250
167,400
+0.02(+0.32%)
Dec 10, 2020
5.960
6.380
5.950
6.230
208,639
+0.22(+3.66%)
Dec 09, 2020
6.600
6.728
5.850
6.010
540,177
-0.50(-7.68%)
Dec 08, 2020
6.140
7.250
5.910
6.510
1,855,426
+0.74(+12.82%)
Dec 07, 2020
5.790
5.900
5.661
5.770
60,011
+0.03(+0.52%)
Dec 04, 2020
5.730
5.950
5.690
5.740
94,400
+0.06(+1.06%)
Dec 03, 2020
5.940
5.995
5.650
5.680
75,839
-0.11(-1.90%)
Dec 02, 2020
5.640
5.870
5.550
5.790
64,984
+0.11(+1.94%)
Dec 01, 2020
5.820
6.050
5.600
5.680
98,254
-0.13(-2.24%)
Nov 30, 2020
5.640
5.840
5.380
5.810
99,412
+0.17(+3.01%)
Nov 27, 2020
5.750
5.892
5.620
5.640
52,600
-0.15(-2.59%)
Nov 25, 2020
5.860
6.000
5.652
5.790
77,700
-0.13(-2.20%)
Nov 24, 2020
5.360
6.050
5.350
5.920
215,143
+0.59(+11.07%)
Nov 23, 2020
5.590
5.678
5.290
5.330
88,679
-0.16(-2.91%)
Nov 20, 2020
5.570
5.660
5.330
5.490
133,300
-0.16(-2.83%)
Nov 19, 2020
5.810
5.850
5.550
5.650
108,231
-0.16(-2.75%)
Nov 18, 2020
6.150
6.400
5.760
5.810
145,973
-0.30(-4.91%)
Nov 17, 2020
6.140
6.280
5.630
6.110
243,303
-0.15(-2.40%)
Nov 16, 2020
5.740
6.435
5.550
6.260
336,509
+0.72(+13.00%)
Nov 13, 2020
5.450
5.650
5.180
5.540
186,000
+0.19(+3.55%)
Nov 12, 2020
5.290
5.400
5.040
5.350
135,386
+0.05(+0.94%)
Nov 11, 2020
5.290
5.480
5.020
5.300
140,503
+0.09(+1.73%)
Nov 10, 2020
5.110
5.350
4.810
5.210
129,998
+0.43(+9.00%)
Nov 09, 2020
4.720
4.940
4.410
4.780
93,900
+0.42(+9.63%)
Nov 06, 2020
4.630
4.798
4.270
4.360
144,200
-0.49(-10.10%)
Nov 05, 2020
4.910
4.980
4.740
4.850
60,988
+0.04(+0.83%)
Nov 04, 2020
4.880
5.150
4.700
4.810
74,257
-0.12(-2.43%)
Nov 03, 2020
4.830
4.980
4.530
4.930
69,555
+0.22(+4.67%)
Nov 02, 2020
4.750
4.750
4.450
4.710
95,624
+0.08(+1.73%)
Oct 30, 2020
4.770
4.790
4.420
4.630
122,500
-0.16(-3.34%)
Oct 29, 2020
4.630
4.820
4.540
4.790
65,898
+0.12(+2.57%)
Oct 28, 2020
4.760
4.760
4.540
4.670
148,050
-0.25(-5.08%)
Oct 27, 2020
4.930
4.980
4.710
4.920
112,421
-0.01(-0.20%)
Oct 26, 2020
5.200
5.200
4.860
4.930
82,350
-0.30(-5.74%)
Oct 23, 2020
5.220
5.300
5.030
5.230
55,500
+0.06(+1.16%)
Oct 22, 2020
5.220
5.330
5.050
5.170
80,418
-0.03(-0.58%)
Oct 21, 2020
5.120
5.390
4.990
5.200
97,076
+0.14(+2.77%)
Oct 20, 2020
5.290
5.290
4.860
5.060
178,188
-0.22(-4.17%)
Oct 19, 2020
5.070
5.500
5.010
5.280
158,059
+0.21(+4.14%)
Oct 16, 2020
5.020
5.210
5.000
5.070
41,800
+0.04(+0.80%)
Oct 15, 2020
4.960
5.070
4.830
5.030
69,110
-0.02(-0.40%)
Oct 14, 2020
5.130
5.240
4.960
5.050
55,320
-0.10(-1.94%)
Oct 13, 2020
4.960
5.230
4.950
5.150
68,620
+0.16(+3.21%)
Oct 12, 2020
5.240
5.240
4.950
4.990
82,383
-0.21(-4.04%)
Oct 09, 2020
4.940
5.220
4.880
5.200
75,100
+0.27(+5.48%)
Oct 08, 2020
5.080
5.110
4.880
4.930
75,617
-0.06(-1.20%)
Oct 07, 2020
4.880
5.060
4.670
4.990
103,701
+0.11(+2.25%)
Oct 06, 2020
5.090
5.190
4.840
4.880
85,263
-0.16(-3.17%)
Oct 05, 2020
4.870
5.120
4.800
5.040
101,777
+0.24(+5.00%)
Oct 02, 2020
4.620
4.850
4.600
4.800
132,600
+0.06(+1.27%)
Oct 01, 2020
4.855
4.855
4.650
4.740
98,307
+0.04(+0.85%)
Sep 30, 2020
4.900
4.900
4.600
4.700
113,657
-0.14(-2.89%)
Sep 29, 2020
4.830
5.010
4.760
4.840
136,649
-0.11(-2.22%)
Sep 28, 2020
5.130
5.260
4.810
4.950
117,175
-0.06(-1.20%)
Sep 25, 2020
4.920
5.046
4.820
5.010
100,800
+0.07(+1.42%)
Sep 24, 2020
5.200
5.234
4.850
4.940
187,582
-0.17(-3.33%)
Sep 23, 2020
5.650
5.710
5.050
5.110
186,420
-0.51(-9.07%)
Sep 22, 2020
5.800
5.830
5.580
5.620
102,025
-0.10(-1.75%)
Sep 21, 2020
6.180
6.180
5.600
5.720
191,677
-0.51(-8.19%)
Sep 18, 2020
5.980
6.240
5.951
6.230
246,600
+0.42(+7.23%)
Sep 17, 2020
6.010
6.010
5.670
5.810
80,469
-0.26(-4.28%)
Sep 16, 2020
6.040
6.320
5.930
6.070
136,101
+0.08(+1.34%)
Sep 15, 2020
5.720
6.250
5.560
5.990
287,180
+0.36(+6.39%)
Sep 14, 2020
5.210
5.700
5.200
5.630
156,301
+0.55(+10.83%)
Sep 11, 2020
5.230
5.360
5.000
5.080
81,200
-0.15(-2.87%)
Sep 10, 2020
5.290
5.490
5.160
5.230
102,757
-0.03(-0.57%)
Sep 09, 2020
5.260
5.420
5.200
5.260
134,948
+0.04(+0.77%)
Sep 08, 2020
5.020
5.370
5.000
5.220
86,934
+0.05(+0.97%)
Sep 04, 2020
5.300
5.350
4.720
5.170
256,900
-0.13(-2.45%)
Sep 03, 2020
5.470
5.590
5.210
5.300
124,404
-0.13(-2.39%)
Sep 02, 2020
5.290
5.515
5.200
5.430
126,476
+0.14(+2.65%)
Sep 01, 2020
5.740
5.740
5.230
5.290
219,401
-0.41(-7.19%)
Aug 31, 2020
5.800
5.860
5.530
5.700
200,957
-0.13(-2.23%)
Aug 28, 2020
5.710
5.860
5.680
5.830
122,000
+0.10(+1.75%)
Aug 27, 2020
5.830
5.920
5.560
5.730
235,550
-0.08(-1.38%)
Aug 26, 2020
6.170
6.170
5.760
5.810
135,232
-0.27(-4.44%)
Aug 25, 2020
5.930
6.250
5.800
6.080
202,776
+0.15(+2.53%)
Aug 24, 2020
6.290
6.290
5.870
5.930
222,508
-0.21(-3.42%)
Aug 21, 2020
6.520
6.607
6.100
6.140
262,000
-0.45(-6.83%)
Aug 20, 2020
6.650
6.700
6.300
6.590
169,962
-0.07(-1.05%)
Aug 19, 2020
6.500
6.840
6.390
6.660
263,759
+0.19(+2.94%)
Aug 18, 2020
6.470
6.605
6.260
6.470
203,599
+0.06(+0.94%)
Aug 17, 2020
6.500
6.520
6.070
6.410
350,087
-0.03(-0.47%)
Aug 14, 2020
6.190
6.740
5.950
6.440
873,100
+0.49(+8.24%)
Aug 13, 2020
5.820
6.100
5.620
5.950
311,418
+0.12(+2.06%)
Aug 12, 2020
5.830
6.050
5.740
5.830
199,485
+0.04(+0.69%)
Aug 11, 2020
6.150
6.150
5.620
5.790
592,584
-0.20(-3.34%)
Aug 10, 2020
6.050
6.650
5.900
5.990
379,472
-0.04(-0.66%)
Aug 07, 2020
5.580
6.240
5.430
6.030
470,300
+0.46(+8.26%)
Aug 06, 2020
6.000
6.020
5.500
5.570
368,300
-0.33(-5.59%)
Aug 05, 2020
6.010
6.220
5.770
5.900
358,278
+0.17(+2.97%)
Aug 04, 2020
6.000
6.160
5.720
5.730
476,384
-0.26(-4.34%)
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.