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
Dbv Technologies ADR
(NQ:
DBVT
)
0.9975
-0.0325 (-3.16%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 (%)
Aug 31, 2020
2.200
2.210
2.130
2.160
2,095,101
+0.09(+4.35%)
Aug 28, 2020
2.120
2.120
2.050
2.070
478,000
-0.02(-0.96%)
Aug 27, 2020
2.170
2.170
2.090
2.090
147,435
-0.02(-0.95%)
Aug 26, 2020
2.140
2.160
2.110
2.110
228,017
-0.04(-1.86%)
Aug 25, 2020
2.160
2.180
2.140
2.150
289,817
-0.01(-0.46%)
Aug 24, 2020
2.200
2.220
2.135
2.160
683,477
+0.08(+3.85%)
Aug 21, 2020
2.180
2.200
2.080
2.080
741,000
-0.12(-5.45%)
Aug 20, 2020
2.270
2.270
2.160
2.200
326,948
-0.07(-3.08%)
Aug 19, 2020
2.310
2.340
2.270
2.270
185,833
-0.05(-2.16%)
Aug 18, 2020
2.430
2.430
2.320
2.320
399,760
+0.00(+0.00%)
Aug 17, 2020
2.350
2.390
2.320
2.320
440,655
-0.02(-0.85%)
Aug 14, 2020
2.360
2.380
2.310
2.340
313,100
-0.02(-0.85%)
Aug 13, 2020
2.370
2.410
2.350
2.360
510,445
+0.06(+2.61%)
Aug 12, 2020
2.360
2.360
2.300
2.300
412,210
+0.00(+0.00%)
Aug 11, 2020
2.430
2.430
2.300
2.300
626,674
-0.03(-1.29%)
Aug 10, 2020
2.330
2.370
2.320
2.330
533,619
+0.07(+3.10%)
Aug 07, 2020
2.370
2.370
2.250
2.260
1,160,400
-0.06(-2.59%)
Aug 06, 2020
2.460
2.470
2.320
2.320
1,108,135
-0.16(-6.45%)
Aug 05, 2020
2.490
2.500
2.450
2.480
2,235,421
+0.14(+5.98%)
Aug 04, 2020
2.580
2.600
2.320
2.340
6,208,829
-1.76(-42.93%)
Aug 03, 2020
3.980
4.140
3.900
4.100
300,607
-0.01(-0.24%)
Jul 31, 2020
4.340
4.700
4.070
4.110
361,100
+0.26(+6.75%)
Jul 30, 2020
3.740
3.950
3.710
3.850
218,712
-0.18(-4.47%)
Jul 29, 2020
4.010
4.070
3.840
4.030
1,007,926
+0.00(+0.00%)
Jul 28, 2020
4.190
4.200
4.000
4.030
242,535
-0.17(-4.05%)
Jul 27, 2020
4.120
4.210
4.110
4.200
101,114
+0.05(+1.20%)
Jul 24, 2020
4.270
4.270
4.150
4.150
139,500
-0.16(-3.71%)
Jul 23, 2020
4.310
4.380
4.240
4.310
59,982
-0.03(-0.69%)
Jul 22, 2020
4.400
4.470
4.250
4.340
115,515
-0.07(-1.59%)
Jul 21, 2020
4.490
4.540
4.410
4.410
75,866
-0.11(-2.43%)
Jul 20, 2020
4.590
4.590
4.490
4.520
77,314
+0.09(+2.03%)
Jul 17, 2020
4.500
4.560
4.430
4.430
185,400
-0.17(-3.70%)
Jul 16, 2020
4.600
4.670
4.560
4.600
172,261
-0.17(-3.56%)
Jul 15, 2020
4.360
4.780
4.330
4.770
482,251
+0.38(+8.66%)
Jul 14, 2020
4.200
4.390
4.190
4.390
131,704
+0.20(+4.77%)
Jul 13, 2020
4.370
4.386
4.180
4.190
106,546
-0.01(-0.24%)
Jul 10, 2020
4.290
4.300
4.150
4.200
104,000
-0.10(-2.33%)
Jul 09, 2020
4.360
4.370
4.240
4.300
131,907
-0.20(-4.44%)
Jul 08, 2020
4.540
4.580
4.430
4.500
99,583
-0.07(-1.53%)
Jul 07, 2020
4.500
4.660
4.470
4.570
164,437
+0.06(+1.33%)
Jul 06, 2020
4.570
4.590
4.430
4.510
95,658
+0.04(+0.89%)
Jul 02, 2020
4.590
4.590
4.430
4.470
114,300
-0.02(-0.45%)
Jul 01, 2020
4.510
4.610
4.380
4.490
207,336
+0.10(+2.28%)
Jun 30, 2020
4.440
4.460
4.250
4.390
347,894
-0.24(-5.18%)
Jun 29, 2020
4.660
4.660
4.480
4.630
209,842
-0.03(-0.64%)
Jun 26, 2020
4.610
4.680
4.520
4.660
553,200
-0.74(-13.70%)
Jun 25, 2020
5.350
5.500
5.280
5.400
148,330
-0.05(-0.92%)
Jun 24, 2020
5.500
5.541
5.370
5.450
100,479
-0.15(-2.68%)
Jun 23, 2020
5.860
5.930
5.600
5.600
187,428
-0.04(-0.71%)
Jun 22, 2020
5.420
5.713
5.320
5.640
179,202
+0.27(+5.03%)
Jun 19, 2020
5.520
5.560
5.280
5.370
136,500
-0.10(-1.83%)
Jun 18, 2020
5.430
5.550
5.340
5.470
176,739
+0.08(+1.48%)
Jun 17, 2020
5.550
5.670
5.370
5.390
101,193
-0.10(-1.82%)
Jun 16, 2020
5.670
5.700
5.450
5.490
143,452
+0.00(+0.00%)
Jun 15, 2020
5.220
5.630
5.160
5.490
131,707
+0.18(+3.39%)
Jun 12, 2020
5.490
5.580
5.190
5.310
182,700
+0.15(+2.91%)
Jun 11, 2020
5.400
5.410
5.070
5.160
143,360
-0.45(-8.02%)
Jun 10, 2020
5.620
5.790
5.570
5.610
185,105
-0.32(-5.40%)
Jun 09, 2020
5.580
6.040
5.560
5.930
341,221
+0.08(+1.37%)
Jun 08, 2020
5.830
5.980
5.680
5.850
287,148
+0.39(+7.14%)
Jun 05, 2020
5.760
5.760
5.360
5.460
538,300
+0.29(+5.61%)
Jun 04, 2020
5.100
5.280
5.100
5.170
120,999
-0.05(-0.96%)
Jun 03, 2020
5.300
5.390
5.170
5.220
359,983
+0.27(+5.45%)
Jun 02, 2020
4.870
5.050
4.830
4.950
174,527
+0.09(+1.85%)
Jun 01, 2020
4.810
4.920
4.730
4.860
157,863
+0.01(+0.21%)
May 29, 2020
4.690
4.860
4.650
4.850
181,700
-0.02(-0.41%)
May 28, 2020
4.840
5.066
4.740
4.870
224,502
+0.11(+2.31%)
May 27, 2020
4.720
4.820
4.590
4.760
175,498
+0.21(+4.62%)
May 26, 2020
4.690
4.690
4.550
4.550
108,132
+0.05(+1.11%)
May 22, 2020
4.440
4.600
4.340
4.500
159,700
+0.01(+0.22%)
May 21, 2020
4.650
4.720
4.460
4.490
268,192
-0.41(-8.37%)
May 20, 2020
4.480
5.120
4.360
4.900
588,371
+0.35(+7.69%)
May 19, 2020
5.080
5.080
4.500
4.550
569,986
-0.83(-15.43%)
May 18, 2020
5.510
5.580
5.355
5.380
103,122
+0.05(+0.94%)
May 15, 2020
5.030
5.445
5.030
5.330
159,500
+0.22(+4.31%)
May 14, 2020
5.000
5.110
4.950
5.110
149,541
-0.16(-3.04%)
May 13, 2020
5.650
5.670
5.050
5.270
233,822
-0.59(-10.07%)
May 12, 2020
5.910
6.200
5.700
5.860
179,592
-0.30(-4.87%)
May 11, 2020
5.960
6.360
5.530
6.160
228,889
+0.14(+2.33%)
May 08, 2020
6.050
6.090
5.900
6.020
73,400
+0.11(+1.86%)
May 07, 2020
5.780
6.000
5.740
5.910
100,141
+0.23(+4.05%)
May 06, 2020
5.930
6.200
5.320
5.680
178,088
-0.28(-4.70%)
May 05, 2020
6.220
6.240
5.700
5.960
303,873
+0.00(+0.00%)
May 04, 2020
5.980
6.010
5.380
5.960
245,431
+0.02(+0.34%)
May 01, 2020
6.050
6.200
5.760
5.940
154,700
-0.28(-4.50%)
Apr 30, 2020
6.480
6.725
6.000
6.220
328,901
+0.22(+3.67%)
Apr 29, 2020
6.800
7.000
5.970
6.000
656,524
-0.28(-4.46%)
Apr 28, 2020
6.160
6.700
6.000
6.280
329,983
+0.53(+9.22%)
Apr 27, 2020
5.460
6.040
5.380
5.750
223,586
+0.45(+8.49%)
Apr 24, 2020
5.350
5.460
5.290
5.300
117,600
-0.13(-2.39%)
Apr 23, 2020
5.230
5.510
5.190
5.430
128,822
+0.08(+1.50%)
Apr 22, 2020
5.300
5.410
5.070
5.350
168,590
+0.66(+14.07%)
Apr 21, 2020
4.550
4.800
4.490
4.690
74,191
+0.01(+0.21%)
Apr 20, 2020
4.400
4.890
4.400
4.680
206,113
+0.20(+4.46%)
Apr 17, 2020
4.310
4.570
4.260
4.480
241,300
+0.22(+5.16%)
Apr 16, 2020
4.150
4.350
4.110
4.260
122,098
-0.10(-2.29%)
Apr 15, 2020
4.100
4.400
4.060
4.360
458,451
-0.39(-8.21%)
Apr 14, 2020
4.330
4.850
4.230
4.750
372,985
+0.57(+13.64%)
Apr 13, 2020
4.210
4.490
4.170
4.180
43,761
+0.03(+0.72%)
Apr 09, 2020
4.320
4.320
4.120
4.150
82,300
-0.09(-2.12%)
Apr 08, 2020
4.000
4.300
3.980
4.240
402,729
+0.40(+10.42%)
Apr 07, 2020
3.900
3.950
3.830
3.840
223,556
+0.08(+2.13%)
Apr 06, 2020
3.670
3.820
3.650
3.760
81,405
+0.02(+0.53%)
Apr 03, 2020
3.830
3.850
3.600
3.740
185,700
-0.17(-4.35%)
Apr 02, 2020
3.810
3.910
3.770
3.910
86,310
+0.17(+4.55%)
Apr 01, 2020
3.900
3.930
3.710
3.740
138,201
-0.18(-4.59%)
Mar 31, 2020
4.020
4.030
3.850
3.920
197,725
-0.13(-3.21%)
Mar 30, 2020
4.000
4.050
3.930
4.050
252,346
+0.10(+2.53%)
Mar 27, 2020
3.980
3.990
3.870
3.950
133,100
-0.03(-0.75%)
Mar 26, 2020
3.990
3.990
3.900
3.980
130,260
+0.08(+2.05%)
Mar 25, 2020
4.080
4.090
3.820
3.900
453,046
+0.03(+0.78%)
Mar 24, 2020
4.090
4.130
3.700
3.870
414,467
+0.22(+6.03%)
Mar 23, 2020
3.990
4.080
3.510
3.650
498,251
-0.07(-1.88%)
Mar 20, 2020
4.520
4.520
3.570
3.720
686,500
+0.33(+9.73%)
Mar 19, 2020
3.490
3.920
3.180
3.390
952,847
+0.46(+15.70%)
Mar 18, 2020
2.900
3.110
2.610
2.930
1,087,899
+0.60(+25.75%)
Mar 17, 2020
2.540
2.580
2.020
2.330
4,686,008
-2.93(-55.70%)
Mar 16, 2020
4.500
5.500
4.500
5.260
1,019,049
-0.63(-10.70%)
Mar 13, 2020
6.540
6.650
5.580
5.890
611,900
-0.36(-5.76%)
Mar 12, 2020
6.300
6.590
5.660
6.250
1,009,951
-0.83(-11.72%)
Mar 11, 2020
7.650
7.723
7.010
7.080
907,337
-0.78(-9.92%)
Mar 10, 2020
8.320
8.400
7.810
7.860
409,258
-0.29(-3.56%)
Mar 09, 2020
8.010
8.360
7.250
8.150
522,836
-0.51(-5.89%)
Mar 06, 2020
8.810
9.320
8.420
8.660
1,155,000
-0.15(-1.70%)
Mar 05, 2020
9.110
9.200
8.620
8.810
899,979
-0.82(-8.52%)
Mar 04, 2020
9.920
9.986
9.570
9.630
273,282
-0.17(-1.73%)
Mar 03, 2020
10.03
10.18
9.650
9.800
454,550
-0.14(-1.41%)
Mar 02, 2020
9.820
10.00
9.650
9.940
510,071
+0.15(+1.53%)
Feb 28, 2020
9.700
9.800
9.360
9.790
836,700
-0.20(-2.00%)
Feb 27, 2020
9.640
10.04
9.540
9.990
801,740
+0.06(+0.60%)
Feb 26, 2020
9.600
9.990
9.600
9.930
806,102
+0.51(+5.41%)
Feb 25, 2020
9.510
9.670
9.350
9.420
852,489
-0.19(-1.98%)
Feb 24, 2020
9.250
9.720
9.170
9.610
795,984
-0.32(-3.22%)
Feb 21, 2020
9.440
9.990
9.400
9.930
644,400
+0.36(+3.76%)
Feb 20, 2020
9.550
9.630
9.420
9.570
251,442
-0.10(-1.03%)
Feb 19, 2020
9.590
9.835
9.550
9.670
453,072
-0.01(-0.10%)
Feb 18, 2020
9.330
9.690
9.260
9.680
571,210
+0.25(+2.65%)
Feb 14, 2020
9.450
9.480
9.345
9.430
136,900
+0.11(+1.18%)
Feb 13, 2020
9.330
9.460
9.270
9.320
257,998
+0.02(+0.22%)
Feb 12, 2020
9.560
9.650
9.250
9.300
326,385
-0.19(-2.00%)
Feb 11, 2020
9.580
9.700
9.460
9.490
199,184
-0.10(-1.04%)
Feb 10, 2020
9.290
9.630
9.100
9.590
310,911
+0.29(+3.12%)
Feb 07, 2020
9.490
9.550
9.240
9.300
394,900
-0.39(-4.02%)
Feb 06, 2020
9.850
9.950
9.650
9.690
569,980
-0.29(-2.91%)
Feb 05, 2020
9.950
10.17
9.830
9.980
818,606
+0.06(+0.60%)
Feb 04, 2020
10.16
10.24
9.750
9.920
744,650
+0.08(+0.81%)
Feb 03, 2020
10.00
10.03
9.790
9.840
629,872
+0.11(+1.13%)
Jan 31, 2020
9.770
9.840
9.600
9.730
595,000
-0.11(-1.12%)
Jan 30, 2020
10.40
10.45
9.800
9.840
3,105,012
-1.49(-13.15%)
Jan 29, 2020
11.51
11.60
11.22
11.33
139,733
+0.13(+1.16%)
Jan 28, 2020
11.15
11.29
10.95
11.20
168,253
+0.28(+2.56%)
Jan 27, 2020
10.91
11.10
10.90
10.92
158,706
-0.17(-1.53%)
Jan 24, 2020
11.72
11.76
10.96
11.09
268,500
-0.51(-4.40%)
Jan 23, 2020
11.95
11.97
10.76
11.60
322,500
-0.36(-3.01%)
Jan 22, 2020
12.38
12.44
11.82
11.96
327,696
-0.49(-3.94%)
Jan 21, 2020
12.96
13.00
12.33
12.45
426,791
-0.22(-1.74%)
Jan 17, 2020
12.77
12.81
12.53
12.67
178,800
-0.08(-0.63%)
Jan 16, 2020
13.00
13.02
12.51
12.75
358,850
-0.02(-0.16%)
Jan 15, 2020
12.82
12.93
12.70
12.77
191,038
+0.01(+0.08%)
Jan 14, 2020
12.56
12.76
12.38
12.76
225,324
+0.22(+1.75%)
Jan 13, 2020
12.93
12.93
12.52
12.54
394,507
-0.44(-3.39%)
Jan 10, 2020
13.25
13.34
12.61
12.98
589,900
+0.08(+0.62%)
Jan 09, 2020
13.48
13.49
12.27
12.90
2,276,903
+1.66(+14.77%)
Jan 08, 2020
11.27
11.39
11.07
11.24
287,753
+0.08(+0.72%)
Jan 07, 2020
11.20
11.35
11.08
11.16
255,297
+0.10(+0.90%)
Jan 06, 2020
11.33
11.33
11.00
11.06
281,881
-0.49(-4.24%)
Jan 03, 2020
11.20
11.83
11.19
11.55
471,100
+0.53(+4.81%)
Jan 02, 2020
11.24
11.31
10.83
11.02
532,424
+0.32(+2.99%)
Dec 31, 2019
11.08
11.08
10.42
10.70
405,700
-0.45(-4.04%)
Dec 30, 2019
11.08
11.23
10.76
11.15
382,382
+0.35(+3.24%)
Dec 27, 2019
10.91
10.95
10.49
10.80
450,900
+0.36(+3.45%)
Dec 26, 2019
10.35
10.58
10.28
10.44
262,331
+0.25(+2.45%)
Dec 24, 2019
10.19
10.35
10.13
10.19
98,400
+0.17(+1.70%)
Dec 23, 2019
9.760
10.19
9.640
10.02
303,598
+0.43(+4.48%)
Dec 20, 2019
9.670
9.810
9.380
9.590
696,300
+0.17(+1.80%)
Dec 19, 2019
9.030
9.540
8.970
9.420
313,188
+0.43(+4.78%)
Dec 18, 2019
8.810
9.030
8.750
8.990
356,643
+0.07(+0.78%)
Dec 17, 2019
8.760
8.945
8.620
8.920
277,969
+0.21(+2.41%)
Dec 16, 2019
9.020
9.025
8.640
8.710
462,234
+0.16(+1.87%)
Dec 13, 2019
8.420
8.650
8.340
8.550
256,300
+0.01(+0.12%)
Dec 12, 2019
8.410
8.600
8.320
8.540
189,045
+0.45(+5.56%)
Dec 11, 2019
7.910
8.130
7.880
8.090
362,615
+0.29(+3.72%)
Dec 10, 2019
7.850
7.940
7.740
7.800
277,991
-0.07(-0.89%)
Dec 09, 2019
7.870
7.980
7.740
7.870
224,153
+0.02(+0.25%)
Dec 06, 2019
7.850
7.980
7.790
7.850
147,500
+0.05(+0.64%)
Dec 05, 2019
7.970
8.000
7.760
7.800
180,882
-0.15(-1.89%)
Dec 04, 2019
8.030
8.070
7.875
7.950
221,408
+0.41(+5.44%)
Dec 03, 2019
7.620
7.730
7.530
7.540
230,454
-0.17(-2.20%)
Dec 02, 2019
7.650
7.765
7.560
7.710
417,074
-0.09(-1.15%)
Nov 29, 2019
7.650
7.830
7.610
7.800
144,200
+0.09(+1.17%)
Nov 27, 2019
7.650
8.040
7.630
7.710
735,600
-0.10(-1.28%)
Nov 26, 2019
7.500
7.850
7.450
7.810
618,109
+0.37(+4.97%)
Nov 25, 2019
7.020
7.440
7.000
7.440
389,971
+0.44(+6.29%)
Nov 22, 2019
7.420
7.430
6.950
7.000
608,300
-0.22(-3.05%)
Nov 21, 2019
7.490
7.490
7.200
7.220
573,660
-0.23(-3.09%)
Nov 20, 2019
7.310
7.600
7.310
7.450
258,750
+0.07(+0.95%)
Nov 19, 2019
7.370
7.500
7.370
7.380
129,556
+0.03(+0.41%)
Nov 18, 2019
7.640
7.700
7.320
7.350
316,427
-0.33(-4.30%)
Nov 15, 2019
7.360
7.760
7.350
7.680
270,800
+0.29(+3.92%)
Nov 14, 2019
7.480
7.480
7.340
7.390
105,551
-0.10(-1.34%)
Nov 13, 2019
7.430
7.630
7.430
7.490
157,525
+0.01(+0.13%)
Nov 12, 2019
7.590
7.710
7.440
7.480
105,831
-0.18(-2.35%)
Nov 11, 2019
7.660
7.710
7.540
7.660
134,304
+0.03(+0.39%)
Nov 08, 2019
7.390
7.730
7.390
7.630
154,100
+0.18(+2.42%)
Nov 07, 2019
7.430
7.580
7.390
7.450
231,920
+0.00(+0.00%)
Nov 06, 2019
7.390
7.470
7.310
7.450
619,321
+0.03(+0.40%)
Nov 05, 2019
7.330
7.440
7.260
7.420
199,431
+0.03(+0.41%)
Nov 04, 2019
7.460
7.510
7.330
7.390
127,831
+0.10(+1.37%)
Nov 01, 2019
7.180
7.330
7.160
7.290
204,400
+0.14(+1.96%)
Oct 31, 2019
7.340
7.350
6.995
7.150
285,765
-0.25(-3.38%)
Oct 30, 2019
7.440
7.480
7.320
7.400
167,307
+0.02(+0.27%)
Oct 29, 2019
7.240
7.580
7.240
7.380
226,432
+0.09(+1.23%)
Oct 28, 2019
7.190
7.290
7.190
7.290
3,492,620
+0.18(+2.53%)
Oct 25, 2019
6.980
7.135
6.970
7.110
268,800
-0.01(-0.14%)
Oct 24, 2019
7.050
7.150
6.950
7.120
186,014
+0.08(+1.14%)
Oct 23, 2019
7.100
7.200
6.990
7.040
183,670
-0.17(-2.36%)
Oct 22, 2019
7.320
7.420
7.180
7.210
186,057
-0.25(-3.35%)
Oct 21, 2019
7.460
7.520
7.360
7.460
190,406
-0.11(-1.45%)
Oct 18, 2019
7.610
7.680
7.390
7.570
206,600
-0.29(-3.69%)
Oct 17, 2019
8.010
8.060
7.750
7.860
523,422
-0.20(-2.48%)
Oct 16, 2019
7.960
8.228
7.870
8.060
789,952
+0.43(+5.64%)
Oct 15, 2019
7.170
7.670
7.140
7.630
768,361
+0.55(+7.77%)
Oct 14, 2019
6.670
7.200
6.630
7.080
967,367
+0.33(+4.89%)
Oct 11, 2019
6.830
6.880
6.640
6.750
555,900
-0.06(-0.88%)
Oct 10, 2019
6.900
6.920
6.690
6.810
1,039,561
+0.02(+0.29%)
Oct 09, 2019
7.180
7.340
6.750
6.790
2,934,596
-0.56(-7.62%)
Oct 08, 2019
7.820
7.900
7.300
7.350
413,415
-0.87(-10.58%)
Oct 07, 2019
8.500
8.630
8.130
8.220
843,888
-0.69(-7.74%)
Oct 04, 2019
8.850
10.49
8.750
8.910
1,202,400
+0.19(+2.18%)
Oct 03, 2019
8.590
8.840
8.390
8.720
267,647
+0.22(+2.59%)
Oct 02, 2019
8.370
8.560
8.230
8.500
429,133
-0.04(-0.47%)
Oct 01, 2019
8.640
8.700
8.440
8.540
156,674
-0.06(-0.70%)
Sep 30, 2019
8.560
8.640
8.470
8.600
135,804
+0.03(+0.35%)
Sep 27, 2019
8.750
8.790
8.520
8.570
238,100
-0.26(-2.94%)
Sep 26, 2019
8.870
8.950
8.820
8.830
98,156
-0.21(-2.32%)
Sep 25, 2019
8.860
9.110
8.748
9.040
173,881
+0.16(+1.80%)
Sep 24, 2019
9.230
9.250
8.870
8.880
166,257
-0.28(-3.06%)
Sep 23, 2019
9.430
9.490
8.980
9.160
198,019
-0.30(-3.17%)
Sep 20, 2019
9.700
9.840
9.370
9.460
317,300
-0.17(-1.77%)
Sep 19, 2019
9.910
9.940
9.560
9.630
173,014
+0.03(+0.31%)
Sep 18, 2019
9.510
9.670
9.390
9.600
119,808
+0.05(+0.52%)
Sep 17, 2019
9.770
9.770
9.480
9.550
101,984
-0.25(-2.55%)
Sep 16, 2019
10.35
10.40
9.780
9.800
202,844
-0.45(-4.39%)
Sep 13, 2019
9.950
10.40
9.790
10.25
731,700
+0.66(+6.88%)
Sep 12, 2019
9.710
9.780
9.530
9.590
107,184
-0.24(-2.44%)
Sep 11, 2019
9.500
9.860
9.500
9.830
304,983
+0.12(+1.24%)
Sep 10, 2019
8.980
9.740
8.930
9.710
271,085
+0.22(+2.32%)
Sep 09, 2019
9.990
9.990
9.460
9.490
167,853
-0.73(-7.14%)
Sep 06, 2019
9.990
10.29
9.990
10.22
147,700
+0.28(+2.82%)
Sep 05, 2019
9.840
9.940
9.740
9.940
100,459
+0.52(+5.52%)
Sep 04, 2019
9.280
9.500
9.230
9.420
95,006
+0.37(+4.09%)
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.