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
Protagonist Therapeutics Inc
(NQ:
PTGX
)
30.41
-0.13 (-0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2018
9.630
9.630
9.630
0
-0.66(-6.41%)
Aug 30, 2018
9.920
10.50
9.830
10.29
186,430
+0.35(+3.52%)
Aug 29, 2018
10.06
10.10
9.800
9.940
73,444
-0.14(-1.39%)
Aug 28, 2018
10.07
10.18
9.905
10.08
58,321
-0.03(-0.30%)
Aug 27, 2018
10.00
10.34
9.920
10.11
90,856
+0.17(+1.71%)
Aug 24, 2018
9.810
10.14
9.690
9.940
75,300
+0.10(+1.02%)
Aug 23, 2018
9.980
10.34
9.720
9.840
548,569
-0.16(-1.60%)
Aug 22, 2018
9.720
10.11
9.700
10.00
175,313
+0.36(+3.73%)
Aug 21, 2018
9.130
9.770
9.090
9.640
99,009
+0.58(+6.40%)
Aug 20, 2018
9.050
9.130
8.810
9.060
122,633
+0.19(+2.14%)
Aug 17, 2018
9.040
9.040
8.350
8.870
98,700
-0.18(-1.99%)
Aug 16, 2018
8.580
9.080
8.410
9.050
101,090
+0.47(+5.48%)
Aug 15, 2018
8.310
8.920
8.170
8.580
241,092
+0.27(+3.25%)
Aug 14, 2018
9.590
9.620
8.150
8.310
376,367
-1.27(-13.26%)
Aug 13, 2018
10.48
10.61
9.510
9.580
184,893
-0.83(-7.97%)
Aug 10, 2018
11.43
11.54
10.13
10.41
285,700
-0.85(-7.55%)
Aug 09, 2018
11.04
11.90
10.84
11.26
863,778
+0.34(+3.11%)
Aug 08, 2018
10.12
11.52
10.11
10.92
477,546
-0.07(-0.64%)
Aug 07, 2018
10.49
11.90
10.03
10.99
1,753,137
-0.13(-1.17%)
Aug 06, 2018
7.610
11.50
7.600
11.12
5,198,596
+4.11(+58.63%)
Aug 03, 2018
6.960
7.060
6.810
7.010
94,200
+0.03(+0.43%)
Aug 02, 2018
7.010
7.500
6.860
6.980
50,613
-0.04(-0.57%)
Aug 01, 2018
6.940
7.220
6.830
7.020
92,232
+0.10(+1.45%)
Jul 31, 2018
6.990
7.060
6.850
6.920
81,232
-0.05(-0.72%)
Jul 30, 2018
7.100
7.380
6.870
6.970
126,739
-0.17(-2.38%)
Jul 27, 2018
7.270
7.680
7.010
7.140
61,900
-0.12(-1.65%)
Jul 26, 2018
7.100
7.390
6.930
7.260
384,964
+0.11(+1.54%)
Jul 25, 2018
7.190
7.350
7.090
7.150
129,816
-0.05(-0.69%)
Jul 24, 2018
7.710
7.900
7.080
7.200
121,219
-0.55(-7.10%)
Jul 23, 2018
7.890
7.979
7.610
7.750
96,199
-0.14(-1.77%)
Jul 20, 2018
7.900
8.065
7.728
7.890
77,269
-0.03(-0.38%)
Jul 19, 2018
7.810
8.000
7.800
7.920
52,351
+0.10(+1.28%)
Jul 18, 2018
8.000
7.870
7.690
7.820
124,992
-0.05(-0.64%)
Jul 17, 2018
7.570
7.960
7.510
7.870
95,176
+0.34(+4.52%)
Jul 16, 2018
7.470
7.830
7.270
7.530
146,138
+0.08(+1.07%)
Jul 13, 2018
7.430
7.550
7.430
7.450
82,905
+0.02(+0.27%)
Jul 12, 2018
7.500
7.560
7.210
7.430
127,643
-0.04(-0.54%)
Jul 11, 2018
7.540
7.790
7.260
7.470
128,268
-0.11(-1.45%)
Jul 10, 2018
7.120
7.690
7.090
7.580
158,802
+0.49(+6.91%)
Jul 09, 2018
7.010
7.130
6.870
7.090
123,723
+0.10(+1.43%)
Jul 06, 2018
7.020
7.100
6.940
6.990
100,419
-0.02(-0.29%)
Jul 05, 2018
7.160
6.900
7.010
170,244
-0.12(-1.68%)
Jul 03, 2018
7.130
7.130
7.130
0
+0.31(+4.55%)
Jul 02, 2018
6.690
6.820
6.570
6.820
151,967
+0.10(+1.49%)
Jun 29, 2018
6.750
7.060
6.640
6.720
448,297
+0.00(+0.00%)
Jun 28, 2018
6.760
7.000
6.640
6.720
256,690
-0.03(-0.44%)
Jun 27, 2018
7.160
7.200
6.690
6.750
232,643
-0.42(-5.86%)
Jun 26, 2018
6.940
7.250
6.780
7.170
211,995
+0.20(+2.87%)
Jun 25, 2018
6.910
6.990
6.695
6.970
225,291
+0.12(+1.75%)
Jun 22, 2018
6.870
6.980
6.720
6.850
1,291,723
-0.01(-0.15%)
Jun 21, 2018
7.120
7.120
6.820
6.860
432,097
-0.23(-3.24%)
Jun 20, 2018
7.340
7.490
6.980
7.090
265,117
-0.25(-3.41%)
Jun 19, 2018
7.210
7.490
7.120
7.340
194,150
+0.09(+1.24%)
Jun 18, 2018
7.110
7.410
6.981
7.250
146,620
+0.09(+1.26%)
Jun 15, 2018
7.360
7.060
7.160
200,360
+0.10(+1.42%)
Jun 14, 2018
6.800
7.090
6.755
7.060
197,974
+0.26(+3.82%)
Jun 13, 2018
7.090
7.090
6.730
6.800
217,603
-0.25(-3.55%)
Jun 12, 2018
7.190
7.330
7.000
7.050
193,125
-0.16(-2.22%)
Jun 11, 2018
7.170
7.250
7.040
7.210
114,974
+0.06(+0.84%)
Jun 08, 2018
7.160
7.280
6.880
7.150
180,501
+0.02(+0.28%)
Jun 07, 2018
7.250
7.440
7.020
7.130
240,922
-0.17(-2.33%)
Jun 06, 2018
6.990
7.440
6.410
7.300
395,154
+0.01(+0.14%)
Jun 05, 2018
6.950
7.360
6.950
7.290
373,770
+0.29(+4.14%)
Jun 04, 2018
7.180
7.250
6.920
7.000
201,561
-0.13(-1.82%)
Jun 01, 2018
7.330
7.330
6.963
7.130
476,496
-0.15(-2.06%)
May 31, 2018
7.180
7.410
7.030
7.280
280,590
+0.07(+0.97%)
May 30, 2018
6.960
7.300
6.910
7.210
295,977
+0.23(+3.30%)
May 29, 2018
6.650
7.060
6.590
6.980
345,891
+0.32(+4.80%)
May 25, 2018
6.660
6.660
6.660
0
+0.05(+0.76%)
May 24, 2018
6.400
6.670
6.320
6.610
228,164
+0.19(+2.96%)
May 23, 2018
6.290
6.600
6.220
6.420
227,038
+0.13(+2.07%)
May 22, 2018
6.320
6.470
6.050
6.290
231,382
-0.05(-0.79%)
May 21, 2018
6.000
6.410
5.970
6.340
232,049
+0.34(+5.67%)
May 18, 2018
6.090
6.140
5.920
6.000
278,017
+0.01(+0.17%)
May 17, 2018
6.380
6.510
5.870
5.990
260,226
-0.46(-7.13%)
May 16, 2018
6.450
6.525
6.330
6.450
201,765
+0.00(+0.00%)
May 15, 2018
6.430
6.610
6.340
6.450
281,808
+0.03(+0.47%)
May 14, 2018
6.550
6.780
5.500
6.420
1,529,431
-0.11(-1.68%)
May 11, 2018
6.550
6.760
6.500
6.530
179,373
+0.01(+0.15%)
May 10, 2018
8.100
8.100
6.420
6.520
376,973
-1.88(-22.38%)
May 09, 2018
8.270
8.480
8.270
8.400
72,952
+0.13(+1.57%)
May 08, 2018
8.400
8.510
8.200
8.270
143,692
-0.15(-1.78%)
May 07, 2018
8.550
8.870
8.320
8.420
117,597
-0.11(-1.29%)
May 04, 2018
8.470
8.620
8.430
8.530
161,861
+0.09(+1.07%)
May 03, 2018
8.710
8.720
8.260
8.440
73,977
-0.30(-3.43%)
May 02, 2018
8.810
9.000
8.710
8.740
105,029
-0.04(-0.46%)
May 01, 2018
8.610
8.810
8.510
8.780
52,313
+0.14(+1.62%)
Apr 30, 2018
8.880
8.970
8.562
8.640
67,519
-0.18(-2.04%)
Apr 27, 2018
8.870
8.970
8.700
8.820
88,705
-0.02(-0.23%)
Apr 26, 2018
8.700
8.950
8.610
8.840
57,443
+0.18(+2.08%)
Apr 25, 2018
8.840
8.870
8.470
8.660
81,767
-0.18(-2.04%)
Apr 24, 2018
8.930
8.990
8.720
8.840
65,897
-0.08(-0.90%)
Apr 23, 2018
8.890
8.990
8.700
8.920
69,654
+0.01(+0.11%)
Apr 20, 2018
8.720
9.000
8.510
8.910
126,077
+0.16(+1.83%)
Apr 19, 2018
8.910
9.090
8.630
8.750
132,516
-0.17(-1.91%)
Apr 18, 2018
9.060
9.180
8.890
8.920
190,816
-0.08(-0.89%)
Apr 17, 2018
8.930
9.437
8.860
9.000
180,701
+0.07(+0.78%)
Apr 16, 2018
8.950
9.290
8.820
8.930
166,859
-0.01(-0.11%)
Apr 13, 2018
9.130
9.310
8.910
8.940
142,678
-0.14(-1.54%)
Apr 12, 2018
8.990
9.180
8.930
9.080
176,415
+0.14(+1.57%)
Apr 11, 2018
8.940
9.280
8.850
8.940
171,215
+0.06(+0.68%)
Apr 10, 2018
8.830
8.940
8.520
8.880
171,977
+0.08(+0.91%)
Apr 09, 2018
8.850
9.080
8.710
8.800
225,857
+0.02(+0.23%)
Apr 06, 2018
8.880
9.300
8.650
8.780
299,231
-0.13(-1.46%)
Apr 05, 2018
9.040
9.274
8.700
8.910
156,115
-0.19(-2.09%)
Apr 04, 2018
8.580
9.270
8.510
9.100
202,063
+0.46(+5.32%)
Apr 03, 2018
8.300
8.880
8.140
8.640
275,516
+0.35(+4.22%)
Apr 02, 2018
8.620
8.969
8.010
8.290
244,946
-0.30(-3.49%)
Mar 29, 2018
8.590
8.590
8.590
0
+0.13(+1.54%)
Mar 28, 2018
8.990
9.170
8.390
8.460
314,191
-0.57(-6.31%)
Mar 27, 2018
8.730
9.240
8.600
9.030
726,840
+0.28(+3.20%)
Mar 26, 2018
7.860
9.750
7.850
8.750
4,733,491
-11.68(-57.17%)
Mar 23, 2018
19.61
21.26
19.26
20.43
256,282
+0.70(+3.55%)
Mar 22, 2018
20.33
20.87
19.55
19.73
122,565
-0.68(-3.33%)
Mar 21, 2018
20.51
20.87
20.23
20.41
76,520
-0.16(-0.78%)
Mar 20, 2018
20.57
20.84
20.27
20.57
63,089
-0.04(-0.19%)
Mar 19, 2018
20.20
20.86
20.13
20.61
69,336
+0.31(+1.53%)
Mar 16, 2018
20.50
20.65
19.80
20.30
307,388
-0.29(-1.41%)
Mar 15, 2018
20.48
21.03
20.12
20.59
66,381
+0.18(+0.88%)
Mar 14, 2018
20.77
20.77
19.92
20.41
42,329
-0.26(-1.26%)
Mar 13, 2018
21.09
21.18
20.45
20.67
62,844
-0.27(-1.29%)
Mar 12, 2018
23.10
23.10
20.69
20.94
185,774
-2.14(-9.27%)
Mar 09, 2018
20.21
23.97
19.34
23.08
225,430
+2.85(+14.09%)
Mar 08, 2018
20.84
21.00
19.80
20.23
91,396
-0.66(-3.16%)
Mar 07, 2018
20.55
21.22
20.18
20.89
89,573
+0.24(+1.16%)
Mar 06, 2018
19.84
20.75
19.09
20.65
250,935
+0.84(+4.24%)
Mar 05, 2018
20.50
20.50
18.93
19.81
137,794
-1.05(-5.03%)
Mar 02, 2018
17.16
21.90
16.70
20.86
267,901
+3.45(+19.82%)
Mar 01, 2018
17.28
17.68
16.57
17.41
242,793
+0.46(+2.71%)
Feb 28, 2018
17.00
17.53
16.86
16.95
122,708
-0.11(-0.64%)
Feb 27, 2018
17.18
17.55
16.68
17.06
68,210
-0.19(-1.10%)
Feb 26, 2018
17.53
17.84
16.94
17.25
35,686
-0.21(-1.20%)
Feb 23, 2018
17.09
17.84
16.59
17.46
61,043
+0.57(+3.37%)
Feb 22, 2018
18.00
18.00
16.80
16.89
75,194
-1.08(-6.01%)
Feb 21, 2018
16.57
18.00
16.57
17.97
126,476
+1.42(+8.58%)
Feb 20, 2018
17.39
17.42
16.32
16.55
83,391
-1.02(-5.81%)
Feb 16, 2018
17.57
17.57
17.57
0
-0.09(-0.51%)
Feb 15, 2018
17.73
18.17
17.04
17.66
64,271
+0.16(+0.91%)
Feb 14, 2018
17.19
17.62
17.19
17.50
45,103
+0.09(+0.52%)
Feb 13, 2018
17.13
17.75
16.97
17.41
55,072
+0.21(+1.22%)
Feb 12, 2018
17.63
17.63
16.53
17.20
58,777
-0.38(-2.16%)
Feb 09, 2018
17.29
17.76
16.47
17.58
107,439
+0.55(+3.23%)
Feb 08, 2018
17.74
17.86
17.02
17.03
83,526
-0.85(-4.75%)
Feb 07, 2018
17.83
18.40
17.62
17.88
162,632
-0.10(-0.56%)
Feb 06, 2018
20.06
20.20
17.90
17.98
243,566
-2.84(-13.64%)
Feb 05, 2018
21.43
21.63
20.34
20.82
46,025
-0.70(-3.25%)
Feb 02, 2018
22.54
22.90
21.39
21.52
74,431
-1.31(-5.74%)
Feb 01, 2018
22.76
23.75
22.73
22.83
96,690
-0.03(-0.13%)
Jan 31, 2018
22.17
23.10
21.65
22.86
163,354
+0.90(+4.10%)
Jan 30, 2018
21.96
22.40
21.90
21.96
165,731
+0.21(+0.97%)
Jan 29, 2018
19.99
22.50
19.95
21.75
634,199
+2.52(+13.10%)
Jan 26, 2018
19.55
20.00
19.12
19.23
59,312
-0.62(-3.12%)
Jan 25, 2018
19.24
20.30
19.24
19.85
68,817
+0.69(+3.60%)
Jan 24, 2018
19.55
19.62
18.66
19.16
138,544
-0.31(-1.59%)
Jan 23, 2018
18.98
19.77
18.83
19.47
129,161
+0.55(+2.91%)
Jan 22, 2018
19.06
19.41
18.80
18.92
86,020
-0.07(-0.37%)
Jan 19, 2018
19.09
19.62
18.64
18.99
116,376
-0.05(-0.26%)
Jan 18, 2018
19.51
19.63
18.96
19.04
87,068
-0.42(-2.16%)
Jan 17, 2018
19.58
20.02
19.19
19.46
140,749
+0.08(+0.41%)
Jan 16, 2018
19.90
19.99
19.02
19.38
94,823
-0.46(-2.32%)
Jan 12, 2018
19.84
19.84
19.84
0
-0.32(-1.59%)
Jan 11, 2018
20.66
20.66
20.08
20.16
51,061
-0.51(-2.47%)
Jan 10, 2018
19.77
20.79
19.47
20.67
130,211
+0.84(+4.24%)
Jan 09, 2018
19.66
20.03
19.34
19.83
67,753
+0.15(+0.76%)
Jan 08, 2018
20.54
21.02
19.57
19.68
74,749
-0.80(-3.91%)
Jan 05, 2018
21.10
21.17
20.19
20.48
99,682
-0.42(-2.01%)
Jan 04, 2018
21.32
21.50
20.83
20.90
162,891
-0.12(-0.57%)
Jan 03, 2018
21.14
21.55
20.72
21.02
97,366
-0.13(-0.61%)
Jan 02, 2018
21.05
21.68
20.62
21.15
146,931
+0.35(+1.68%)
Dec 29, 2017
20.80
20.80
20.80
0
+0.37(+1.81%)
Dec 28, 2017
20.53
20.76
20.24
20.43
47,490
+0.03(+0.15%)
Dec 27, 2017
20.43
20.56
19.80
20.40
79,506
+0.09(+0.44%)
Dec 26, 2017
20.23
20.68
19.26
20.31
139,212
+0.81(+4.15%)
Dec 22, 2017
19.15
20.78
19.15
19.50
120,176
-0.05(-0.26%)
Dec 21, 2017
19.28
19.77
19.28
19.55
96,658
+0.20(+1.03%)
Dec 20, 2017
19.70
19.81
19.00
19.35
56,168
-0.29(-1.48%)
Dec 19, 2017
19.99
20.09
19.31
19.64
141,842
-0.25(-1.26%)
Dec 18, 2017
19.38
20.12
19.34
19.89
140,294
+0.90(+4.74%)
Dec 15, 2017
18.29
19.45
18.29
18.99
292,428
+0.76(+4.17%)
Dec 14, 2017
18.30
18.70
18.02
18.23
83,101
+0.07(+0.39%)
Dec 13, 2017
17.65
18.72
17.65
18.16
196,148
+0.59(+3.36%)
Dec 12, 2017
18.32
18.61
17.41
17.57
86,775
-0.69(-3.78%)
Dec 11, 2017
18.73
18.87
18.06
18.26
83,151
-0.21(-1.14%)
Dec 08, 2017
19.28
19.28
18.30
18.47
58,121
-0.83(-4.30%)
Dec 07, 2017
18.47
19.82
18.47
19.30
56,797
+0.93(+5.06%)
Dec 06, 2017
18.47
18.70
17.75
18.37
38,360
-0.02(-0.11%)
Dec 05, 2017
17.50
18.85
17.50
18.39
110,084
+0.72(+4.07%)
Dec 04, 2017
19.06
19.06
17.60
17.67
71,734
-1.58(-8.21%)
Dec 01, 2017
19.50
19.60
18.42
19.25
95,820
-0.25(-1.28%)
Nov 30, 2017
19.17
20.43
18.65
19.50
136,225
+0.29(+1.51%)
Nov 29, 2017
18.89
19.45
18.82
19.21
48,356
+0.06(+0.31%)
Nov 28, 2017
19.28
19.57
18.91
19.15
58,687
-0.16(-0.83%)
Nov 27, 2017
19.45
19.63
16.70
19.31
30,580
-0.29(-1.48%)
Nov 24, 2017
19.33
19.77
19.16
19.60
25,806
-0.01(-0.05%)
Nov 22, 2017
19.20
19.79
19.15
19.61
89,244
+0.52(+2.72%)
Nov 21, 2017
18.83
19.24
18.52
19.09
71,243
+0.53(+2.86%)
Nov 20, 2017
17.45
18.84
17.19
18.56
163,033
+1.16(+6.67%)
Nov 17, 2017
16.17
17.50
16.17
17.40
97,752
+1.13(+6.95%)
Nov 16, 2017
16.56
16.74
16.15
16.27
170,999
-0.06(-0.37%)
Nov 15, 2017
16.47
16.95
16.12
16.33
126,882
-0.24(-1.45%)
Nov 14, 2017
16.92
16.92
16.21
16.57
108,210
-0.39(-2.30%)
Nov 13, 2017
17.00
17.38
16.52
16.96
152,106
-0.09(-0.53%)
Nov 10, 2017
17.05
17.43
16.55
17.05
236,265
+0.02(+0.12%)
Nov 09, 2017
16.99
17.39
16.27
17.03
172,044
+0.02(+0.12%)
Nov 08, 2017
16.06
17.28
15.74
17.01
314,537
+1.04(+6.51%)
Nov 07, 2017
14.85
16.31
14.85
15.97
349,337
+1.26(+8.57%)
Nov 06, 2017
14.79
15.11
14.43
14.71
45,591
+0.04(+0.27%)
Nov 03, 2017
14.39
14.79
14.36
14.67
94,228
+0.20(+1.38%)
Nov 02, 2017
14.44
14.88
14.10
14.47
70,083
-0.06(-0.41%)
Nov 01, 2017
15.17
15.17
14.31
14.53
73,351
-0.44(-2.94%)
Oct 31, 2017
15.36
15.36
14.95
14.97
37,124
-0.26(-1.71%)
Oct 30, 2017
15.42
15.70
14.90
15.23
63,719
-0.14(-0.91%)
Oct 27, 2017
15.33
15.62
14.93
15.37
123,754
+0.42(+2.81%)
Oct 26, 2017
15.57
15.98
14.75
14.95
172,124
-0.62(-3.98%)
Oct 25, 2017
15.63
15.74
15.45
15.57
51,619
-0.02(-0.13%)
Oct 24, 2017
15.76
16.03
15.35
15.59
78,668
-0.14(-0.89%)
Oct 23, 2017
15.93
16.19
15.55
15.73
53,256
-0.20(-1.26%)
Oct 20, 2017
16.52
16.70
15.89
15.93
203,807
-0.32(-1.97%)
Oct 19, 2017
16.49
16.62
16.08
16.25
73,441
-0.27(-1.63%)
Oct 18, 2017
16.23
16.98
16.23
16.52
86,075
+0.32(+1.98%)
Oct 17, 2017
15.82
16.46
15.60
16.20
111,913
+0.26(+1.63%)
Oct 16, 2017
15.73
16.48
15.68
15.94
167,424
-0.42(-2.57%)
Oct 13, 2017
17.01
17.21
15.79
16.36
322,683
-0.39(-2.33%)
Oct 12, 2017
17.89
17.89
16.26
16.75
1,436,443
-3.06(-15.45%)
Oct 11, 2017
19.88
19.95
19.15
19.81
40,469
+0.14(+0.71%)
Oct 10, 2017
19.20
19.69
18.33
19.67
34,435
+0.61(+3.20%)
Oct 09, 2017
18.60
19.94
18.56
19.06
37,527
+0.30(+1.60%)
Oct 06, 2017
19.10
19.22
18.52
18.76
17,683
-0.46(-2.39%)
Oct 05, 2017
18.55
19.61
18.09
19.22
49,980
+0.77(+4.17%)
Oct 04, 2017
18.07
18.64
18.05
18.45
16,501
+0.53(+2.96%)
Oct 03, 2017
17.90
18.49
17.79
17.92
68,526
+0.02(+0.11%)
Oct 02, 2017
17.67
18.01
17.44
17.90
33,863
+0.23(+1.30%)
Sep 29, 2017
17.90
18.37
17.47
17.67
26,797
-0.31(-1.72%)
Sep 28, 2017
17.63
18.23
17.63
17.98
53,190
+0.35(+1.99%)
Sep 27, 2017
16.20
18.06
16.18
17.63
62,051
+1.35(+8.29%)
Sep 26, 2017
16.20
16.34
15.87
16.28
18,061
-0.11(-0.67%)
Sep 25, 2017
16.70
16.70
16.25
16.39
21,674
-0.46(-2.73%)
Sep 22, 2017
17.10
17.10
16.43
16.85
22,578
-0.28(-1.63%)
Sep 21, 2017
17.21
17.29
16.61
17.13
39,642
-0.19(-1.10%)
Sep 20, 2017
16.36
17.63
16.29
17.32
48,344
+0.63(+3.77%)
Sep 19, 2017
16.65
16.78
16.12
16.69
33,624
+0.15(+0.91%)
Sep 18, 2017
15.93
16.66
15.60
16.54
51,527
+0.79(+5.02%)
Sep 15, 2017
15.29
15.91
14.72
15.75
90,527
+0.39(+2.54%)
Sep 14, 2017
14.50
15.49
14.41
15.36
41,311
+0.75(+5.13%)
Sep 13, 2017
14.26
15.08
14.23
14.61
33,667
+0.19(+1.32%)
Sep 12, 2017
14.80
14.80
14.13
14.42
37,439
-0.23(-1.57%)
Sep 11, 2017
15.52
15.52
14.38
14.65
69,948
-0.49(-3.24%)
Sep 08, 2017
15.55
15.67
15.12
15.14
65,075
-0.37(-2.39%)
Sep 07, 2017
15.62
16.10
15.30
15.51
81,791
-0.75(-4.61%)
Sep 06, 2017
16.25
16.35
15.56
16.26
78,206
+0.00(+0.00%)
Sep 05, 2017
16.83
16.99
16.14
16.26
68,663
-0.52(-3.10%)
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.