Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Voyager Therapeut
(NQ:
VYGR
)
6.830
-0.010 (-0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2022
5.610
6.030
5.610
5.970
236,716
+0.37(+6.61%)
Aug 30, 2022
5.800
5.836
5.570
5.600
129,748
-0.17(-2.95%)
Aug 29, 2022
5.940
6.115
5.750
5.770
147,212
-0.28(-4.63%)
Aug 26, 2022
6.330
6.430
6.040
6.050
172,279
-0.31(-4.87%)
Aug 25, 2022
6.240
6.580
6.150
6.360
669,054
+0.22(+3.58%)
Aug 24, 2022
6.110
6.290
6.030
6.140
451,929
+0.04(+0.66%)
Aug 23, 2022
6.140
6.140
5.850
6.100
92,733
+0.20(+3.39%)
Aug 22, 2022
5.760
5.970
5.730
5.900
164,976
+0.08(+1.37%)
Aug 19, 2022
5.960
6.050
5.780
5.820
158,153
-0.27(-4.43%)
Aug 18, 2022
5.730
6.140
5.600
6.090
225,898
+0.28(+4.82%)
Aug 17, 2022
5.990
6.100
5.660
5.810
165,848
-0.27(-4.44%)
Aug 16, 2022
6.080
6.150
5.861
6.080
328,946
+0.06(+1.00%)
Aug 15, 2022
6.020
6.160
5.860
6.020
295,636
-0.05(-0.82%)
Aug 12, 2022
6.470
6.470
6.000
6.070
617,251
-0.41(-6.33%)
Aug 11, 2022
6.690
6.730
6.420
6.480
319,931
-0.17(-2.56%)
Aug 10, 2022
6.320
6.690
6.150
6.650
260,784
+0.54(+8.84%)
Aug 09, 2022
5.950
6.489
5.820
6.110
172,759
-0.04(-0.65%)
Aug 08, 2022
7.000
7.000
5.880
6.150
757,389
-0.78(-11.26%)
Aug 05, 2022
7.400
7.400
6.500
6.930
213,091
-0.54(-7.23%)
Aug 04, 2022
7.160
7.561
7.050
7.470
126,195
+0.40(+5.66%)
Aug 03, 2022
6.730
7.380
6.730
7.070
250,556
+0.42(+6.32%)
Aug 02, 2022
6.330
6.800
6.330
6.650
97,190
+0.22(+3.42%)
Aug 01, 2022
6.650
6.800
6.390
6.430
82,477
-0.27(-4.03%)
Jul 29, 2022
6.860
6.980
6.550
6.700
92,993
-0.13(-1.90%)
Jul 28, 2022
7.030
7.030
6.620
6.830
141,358
+0.10(+1.49%)
Jul 27, 2022
6.680
6.810
6.470
6.730
81,065
+0.14(+2.12%)
Jul 26, 2022
6.450
6.750
6.240
6.590
105,742
+0.11(+1.70%)
Jul 25, 2022
6.240
6.660
6.100
6.480
131,675
+0.24(+3.85%)
Jul 22, 2022
6.810
6.810
6.117
6.240
186,151
-0.49(-7.28%)
Jul 21, 2022
6.610
6.950
6.570
6.730
161,656
-0.03(-0.44%)
Jul 20, 2022
6.910
7.150
6.690
6.760
126,793
-0.13(-1.89%)
Jul 19, 2022
6.710
7.010
6.710
6.890
108,450
+0.22(+3.30%)
Jul 18, 2022
6.930
7.050
6.570
6.670
163,460
-0.19(-2.77%)
Jul 15, 2022
6.710
6.950
6.560
6.860
91,976
+0.15(+2.24%)
Jul 14, 2022
6.890
6.890
6.520
6.710
121,659
-0.28(-4.01%)
Jul 13, 2022
6.700
7.020
6.660
6.990
121,394
+0.15(+2.19%)
Jul 12, 2022
6.190
7.020
6.190
6.840
269,522
+0.56(+8.92%)
Jul 11, 2022
6.510
6.510
6.160
6.280
158,463
-0.29(-4.41%)
Jul 08, 2022
6.600
6.800
6.340
6.570
305,342
-0.10(-1.50%)
Jul 07, 2022
6.240
6.860
6.080
6.670
266,097
+0.49(+7.93%)
Jul 06, 2022
6.370
6.750
6.060
6.180
376,786
-0.24(-3.74%)
Jul 05, 2022
5.950
6.440
5.900
6.420
199,951
+0.34(+5.59%)
Jul 01, 2022
5.890
6.160
5.630
6.080
216,496
+0.17(+2.88%)
Jun 30, 2022
5.760
6.060
5.630
5.910
338,769
-0.03(-0.51%)
Jun 29, 2022
5.890
6.020
5.675
5.940
102,108
+0.18(+3.13%)
Jun 28, 2022
5.930
5.960
5.700
5.760
103,819
-0.18(-3.03%)
Jun 27, 2022
5.740
6.230
5.590
5.940
237,456
+0.18(+3.13%)
Jun 24, 2022
6.050
6.140
5.660
5.760
369,046
-0.08(-1.37%)
Jun 23, 2022
4.970
5.840
4.910
5.840
776,789
+0.88(+17.74%)
Jun 22, 2022
5.220
5.390
4.940
4.960
304,838
-0.34(-6.42%)
Jun 21, 2022
5.140
5.350
5.083
5.300
405,546
+0.30(+6.00%)
Jun 17, 2022
4.820
5.140
4.800
5.000
171,259
+0.18(+3.73%)
Jun 16, 2022
4.800
4.850
4.610
4.820
217,337
-0.11(-2.23%)
Jun 15, 2022
4.970
5.030
4.817
4.930
149,756
-0.04(-0.80%)
Jun 14, 2022
5.020
5.085
4.900
4.970
143,354
-0.03(-0.60%)
Jun 13, 2022
5.400
5.400
4.915
5.000
284,938
-0.40(-7.41%)
Jun 10, 2022
5.470
5.710
5.260
5.400
444,249
-0.03(-0.55%)
Jun 09, 2022
5.660
5.670
5.290
5.430
565,133
-0.22(-3.89%)
Jun 08, 2022
5.590
5.850
5.590
5.650
276,780
-0.02(-0.35%)
Jun 07, 2022
5.420
5.740
5.410
5.670
436,925
+0.40(+7.59%)
Jun 06, 2022
6.480
6.530
5.220
5.270
798,927
-1.20(-18.55%)
Jun 03, 2022
6.140
6.540
6.140
6.470
253,186
+0.33(+5.37%)
Jun 02, 2022
6.100
6.250
6.020
6.140
108,724
+0.01(+0.16%)
Jun 01, 2022
6.120
6.200
5.890
6.130
240,352
+0.07(+1.16%)
May 31, 2022
5.980
6.270
5.950
6.060
212,086
+0.01(+0.17%)
May 27, 2022
5.780
6.210
5.610
6.050
254,792
+0.30(+5.22%)
May 26, 2022
5.920
6.180
5.720
5.750
168,618
-0.21(-3.52%)
May 25, 2022
5.980
6.070
5.610
5.960
252,679
-0.09(-1.49%)
May 24, 2022
6.080
6.110
5.860
6.050
154,765
-0.08(-1.31%)
May 23, 2022
6.370
6.413
6.060
6.130
197,146
-0.23(-3.62%)
May 20, 2022
6.320
6.550
6.130
6.360
244,906
-0.02(-0.31%)
May 19, 2022
6.320
6.560
6.315
6.380
288,054
+0.08(+1.27%)
May 18, 2022
6.490
6.630
6.140
6.300
244,406
-0.26(-3.96%)
May 17, 2022
6.610
6.930
6.470
6.560
284,026
+0.03(+0.46%)
May 16, 2022
6.410
6.845
6.280
6.530
287,234
+0.08(+1.24%)
May 13, 2022
6.360
6.640
6.230
6.450
308,416
+0.32(+5.22%)
May 12, 2022
5.680
6.300
5.610
6.130
495,859
+0.32(+5.51%)
May 11, 2022
5.950
6.140
5.760
5.810
582,787
-0.24(-3.97%)
May 10, 2022
5.460
6.250
5.430
6.050
668,480
+0.78(+14.80%)
May 09, 2022
5.940
6.170
5.070
5.270
1,074,271
-0.94(-15.14%)
May 06, 2022
6.770
6.820
6.083
6.210
642,921
-0.73(-10.52%)
May 05, 2022
7.970
7.970
6.640
6.940
797,883
-1.58(-18.54%)
May 04, 2022
8.480
8.600
7.880
8.520
428,579
+0.02(+0.24%)
May 03, 2022
7.890
8.505
7.750
8.500
443,643
+0.64(+8.14%)
May 02, 2022
7.280
7.880
7.280
7.860
320,741
+0.53(+7.23%)
Apr 29, 2022
7.300
7.710
7.260
7.330
318,922
+0.02(+0.27%)
Apr 28, 2022
7.330
7.520
6.770
7.310
434,823
+0.03(+0.41%)
Apr 27, 2022
7.430
7.770
7.340
7.280
299,631
-0.13(-1.75%)
Apr 26, 2022
7.810
7.829
7.160
7.410
399,540
-0.40(-5.12%)
Apr 25, 2022
7.400
8.090
7.010
7.810
510,861
+0.33(+4.41%)
Apr 22, 2022
6.730
7.520
6.650
7.480
1,009,776
+0.23(+3.17%)
Apr 21, 2022
10.27
10.52
6.020
7.250
6,147,109
-2.84(-28.15%)
Apr 20, 2022
9.500
10.60
9.212
10.09
3,344,437
+0.55(+5.77%)
Apr 19, 2022
9.000
9.630
8.750
9.540
1,063,688
+0.53(+5.88%)
Apr 18, 2022
8.880
9.520
8.580
9.010
929,653
+0.09(+1.01%)
Apr 14, 2022
8.690
9.450
8.585
8.920
797,673
+0.20(+2.29%)
Apr 13, 2022
8.210
8.950
8.050
8.720
449,631
+0.67(+8.32%)
Apr 12, 2022
8.230
8.350
7.950
8.050
253,393
-0.18(-2.19%)
Apr 11, 2022
8.100
8.500
8.040
8.230
269,731
-0.13(-1.56%)
Apr 08, 2022
8.910
8.922
8.010
8.360
636,421
-0.67(-7.42%)
Apr 07, 2022
8.920
9.380
8.770
9.030
390,637
+0.15(+1.69%)
Apr 06, 2022
8.890
9.080
8.660
8.880
313,856
-0.11(-1.22%)
Apr 05, 2022
8.650
9.210
8.550
8.990
586,628
+0.33(+3.81%)
Apr 04, 2022
8.250
8.980
8.250
8.660
494,404
+0.33(+3.96%)
Apr 01, 2022
7.720
8.462
7.650
8.330
545,739
+0.71(+9.32%)
Mar 31, 2022
7.740
8.050
7.610
7.620
450,366
-0.20(-2.56%)
Mar 30, 2022
7.600
8.340
7.450
7.820
582,023
+0.25(+3.30%)
Mar 29, 2022
8.600
8.740
7.430
7.570
1,183,398
-0.90(-10.63%)
Mar 28, 2022
9.450
9.510
8.260
8.470
923,377
-0.97(-10.28%)
Mar 25, 2022
9.360
9.530
9.020
9.440
605,151
+0.01(+0.11%)
Mar 24, 2022
9.120
9.590
8.960
9.430
662,406
+0.36(+3.97%)
Mar 23, 2022
8.540
9.740
8.540
9.070
1,179,033
+0.52(+6.08%)
Mar 22, 2022
8.500
9.030
7.930
8.550
1,378,545
+0.18(+2.15%)
Mar 21, 2022
7.730
8.720
7.660
8.370
1,725,313
+0.58(+7.45%)
Mar 18, 2022
7.050
7.880
7.010
7.790
645,638
+0.71(+10.03%)
Mar 17, 2022
7.200
7.770
7.010
7.080
779,293
-0.26(-3.54%)
Mar 16, 2022
6.560
7.550
6.560
7.340
1,921,437
+0.79(+12.06%)
Mar 15, 2022
6.210
6.580
5.954
6.550
805,255
+0.35(+5.65%)
Mar 14, 2022
5.510
6.270
5.510
6.200
1,067,067
+0.61(+10.91%)
Mar 11, 2022
6.150
6.580
5.580
5.590
1,264,600
-0.63(-10.13%)
Mar 10, 2022
6.040
6.880
5.820
6.220
1,971,719
-0.08(-1.27%)
Mar 09, 2022
5.140
6.500
5.071
6.300
2,715,378
+1.06(+20.23%)
Mar 08, 2022
4.800
5.740
4.750
5.240
4,842,449
+1.31(+33.33%)
Mar 07, 2022
3.650
4.030
3.640
3.930
357,061
+0.23(+6.22%)
Mar 04, 2022
3.800
3.870
3.690
3.700
108,364
-0.16(-4.15%)
Mar 03, 2022
3.840
3.940
3.663
3.860
474,289
-0.03(-0.77%)
Mar 02, 2022
3.940
3.948
3.800
3.890
113,317
-0.02(-0.51%)
Mar 01, 2022
3.970
4.050
3.880
3.910
221,228
-0.06(-1.51%)
Feb 28, 2022
3.730
3.990
3.720
3.970
130,339
+0.17(+4.47%)
Feb 25, 2022
3.800
3.820
3.670
3.800
163,751
-0.02(-0.52%)
Feb 24, 2022
3.510
3.890
3.420
3.820
378,123
+0.24(+6.70%)
Feb 23, 2022
3.500
3.625
3.470
3.580
241,032
+0.08(+2.29%)
Feb 22, 2022
3.340
3.560
3.340
3.500
378,785
+0.09(+2.64%)
Feb 18, 2022
3.410
0
-0.07(-2.01%)
Feb 17, 2022
3.620
3.680
3.450
3.480
288,242
-0.19(-5.18%)
Feb 16, 2022
3.670
3.730
3.560
3.670
180,567
+0.00(+0.00%)
Feb 15, 2022
3.570
3.710
3.518
3.670
245,287
+0.11(+3.09%)
Feb 14, 2022
3.360
3.695
3.320
3.560
480,071
+0.23(+6.91%)
Feb 11, 2022
3.350
3.445
3.300
3.330
100,167
-0.01(-0.30%)
Feb 10, 2022
3.460
3.480
3.290
3.340
250,266
-0.14(-4.02%)
Feb 09, 2022
3.360
3.550
3.350
3.480
261,581
+0.15(+4.50%)
Feb 08, 2022
3.330
3.360
3.230
3.330
131,228
+0.01(+0.30%)
Feb 07, 2022
3.250
3.365
3.210
3.320
266,878
+0.08(+2.47%)
Feb 04, 2022
3.020
3.242
3.000
3.240
269,281
+0.24(+8.00%)
Feb 03, 2022
2.900
3.020
2.860
3.000
179,265
+0.07(+2.39%)
Feb 02, 2022
3.080
3.080
2.810
2.930
1,342,658
-0.13(-4.25%)
Feb 01, 2022
2.880
3.090
2.760
3.060
816,416
+0.20(+6.99%)
Jan 31, 2022
2.830
2.860
151,594
+0.04(+1.42%)
Jan 28, 2022
2.770
2.880
2.760
2.820
263,827
+0.03(+1.08%)
Jan 27, 2022
2.830
2.850
2.740
2.790
350,415
-0.02(-0.71%)
Jan 26, 2022
2.990
2.990
2.790
2.810
263,919
-0.04(-1.40%)
Jan 25, 2022
2.790
2.920
2.780
2.850
197,638
+0.00(+0.00%)
Jan 24, 2022
2.800
2.880
2.600
2.850
691,514
+0.02(+0.71%)
Jan 21, 2022
2.900
3.000
2.830
2.830
503,974
-0.07(-2.41%)
Jan 20, 2022
2.940
2.970
2.840
2.900
762,758
-0.04(-1.36%)
Jan 19, 2022
2.910
2.960
2.880
2.940
278,230
+0.04(+1.38%)
Jan 18, 2022
2.920
2.940
2.838
2.900
625,156
-0.04(-1.36%)
Jan 14, 2022
2.940
0
+0.09(+3.16%)
Jan 13, 2022
2.900
2.900
2.760
2.850
341,369
-0.03(-1.04%)
Jan 12, 2022
2.820
3.240
2.810
2.880
659,175
-0.04(-1.37%)
Jan 11, 2022
2.820
2.930
2.785
2.920
301,418
+0.08(+2.82%)
Jan 10, 2022
2.760
2.850
2.760
2.840
308,129
+0.04(+1.43%)
Jan 07, 2022
2.780
2.860
2.775
2.800
268,910
-0.01(-0.36%)
Jan 06, 2022
2.850
2.850
2.740
2.810
503,288
+0.00(+0.00%)
Jan 05, 2022
2.790
2.820
2.730
2.810
547,926
+0.06(+2.18%)
Jan 04, 2022
2.990
2.990
2.710
2.750
446,139
-0.24(-8.03%)
Jan 03, 2022
2.730
3.030
2.700
2.990
528,440
+0.28(+10.33%)
Dec 31, 2021
2.820
2.920
2.710
2.710
353,198
-0.15(-5.24%)
Dec 30, 2021
2.670
2.950
2.670
2.860
637,356
+0.16(+5.93%)
Dec 29, 2021
2.730
2.770
2.670
2.700
508,335
-0.08(-2.88%)
Dec 28, 2021
2.770
2.840
2.745
2.780
279,177
-0.02(-0.71%)
Dec 27, 2021
2.910
2.915
2.800
2.800
353,014
-0.13(-4.44%)
Dec 23, 2021
2.870
2.960
2.860
2.930
243,951
+0.05(+1.74%)
Dec 22, 2021
2.920
2.965
2.855
2.880
274,633
-0.05(-1.71%)
Dec 21, 2021
2.900
2.980
2.895
2.930
213,322
+0.01(+0.34%)
Dec 20, 2021
2.990
2.990
2.870
2.920
304,329
-0.07(-2.34%)
Dec 17, 2021
2.770
3.050
2.620
2.990
957,235
+0.16(+5.65%)
Dec 16, 2021
2.940
2.950
2.790
2.830
346,253
-0.09(-3.08%)
Dec 15, 2021
2.780
2.930
2.670
2.920
506,351
+0.15(+5.42%)
Dec 14, 2021
2.890
2.950
2.770
2.770
505,757
-0.19(-6.42%)
Dec 13, 2021
2.890
3.020
2.860
2.960
360,274
+0.02(+0.68%)
Dec 10, 2021
3.000
3.090
2.920
2.940
227,411
-0.06(-2.00%)
Dec 09, 2021
3.060
3.170
3.000
3.000
221,387
-0.10(-3.23%)
Dec 08, 2021
2.960
3.130
2.900
3.100
218,676
+0.10(+3.33%)
Dec 07, 2021
2.840
3.090
2.810
3.000
415,138
+0.20(+7.14%)
Dec 06, 2021
2.640
2.835
2.540
2.800
499,686
+0.15(+5.66%)
Dec 03, 2021
2.860
2.920
2.650
2.650
509,210
-0.28(-9.56%)
Dec 02, 2021
2.890
2.940
2.810
2.930
426,154
+0.03(+1.03%)
Dec 01, 2021
3.080
3.118
2.884
2.900
328,230
-0.14(-4.61%)
Nov 30, 2021
3.020
3.080
2.930
3.040
328,842
+0.01(+0.33%)
Nov 29, 2021
3.090
3.140
2.990
3.030
450,497
-0.03(-0.98%)
Nov 26, 2021
3.070
3.190
3.040
3.060
175,575
-0.17(-5.26%)
Nov 24, 2021
3.180
3.280
3.090
3.230
348,261
+0.04(+1.25%)
Nov 23, 2021
3.000
3.210
2.960
3.190
582,731
+0.14(+4.59%)
Nov 22, 2021
3.220
3.240
2.950
3.050
1,052,524
-0.24(-7.29%)
Nov 19, 2021
3.190
3.370
3.100
3.290
1,092,956
+0.13(+4.11%)
Nov 18, 2021
3.400
3.200
3.145
3.160
686,501
-0.26(-7.60%)
Nov 17, 2021
3.290
3.450
3.210
3.420
510,284
+0.13(+3.95%)
Nov 16, 2021
3.430
3.430
3.160
3.290
683,919
-0.13(-3.80%)
Nov 15, 2021
3.430
3.505
3.388
3.420
387,147
+0.04(+1.18%)
Nov 12, 2021
3.520
3.540
3.360
3.380
647,853
-0.11(-3.15%)
Nov 11, 2021
3.560
3.596
3.460
3.490
409,555
-0.02(-0.57%)
Nov 10, 2021
3.590
3.510
3.510
709,975
-0.10(-2.77%)
Nov 09, 2021
3.630
3.640
3.460
3.610
758,877
-0.04(-1.10%)
Nov 08, 2021
3.800
3.800
3.630
3.650
690,124
-0.15(-3.95%)
Nov 05, 2021
3.730
3.907
3.680
3.800
633,260
+0.02(+0.53%)
Nov 04, 2021
3.950
4.105
3.670
3.780
1,073,346
-0.21(-5.26%)
Nov 03, 2021
3.900
4.050
3.760
3.990
1,525,125
+0.10(+2.57%)
Nov 02, 2021
3.650
3.920
3.530
3.890
1,499,975
+0.18(+4.85%)
Nov 01, 2021
3.620
3.840
3.680
3.710
1,774,248
+0.09(+2.49%)
Oct 29, 2021
3.710
3.740
3.530
3.620
903,555
-0.06(-1.63%)
Oct 28, 2021
3.730
3.740
3.620
3.680
615,162
-0.06(-1.60%)
Oct 27, 2021
3.730
3.800
3.650
3.740
752,856
+0.02(+0.54%)
Oct 26, 2021
3.800
3.720
914,109
-0.16(-4.12%)
Oct 25, 2021
3.880
3.920
3.725
3.880
1,457,250
+0.09(+2.37%)
Oct 22, 2021
3.890
3.894
3.700
3.790
1,620,120
-0.12(-3.07%)
Oct 21, 2021
4.220
4.220
3.900
3.910
2,206,016
-0.35(-8.22%)
Oct 20, 2021
4.560
4.630
4.230
4.260
1,796,185
-0.33(-7.19%)
Oct 19, 2021
4.500
4.690
4.400
4.590
2,081,060
+0.04(+0.88%)
Oct 18, 2021
4.100
4.640
4.010
4.550
4,136,822
+0.45(+10.98%)
Oct 15, 2021
4.359
4.359
4.060
4.100
3,056,184
-0.30(-6.82%)
Oct 14, 2021
4.600
4.658
4.270
4.400
3,237,086
-0.13(-2.87%)
Oct 13, 2021
4.610
4.830
4.390
4.530
3,756,263
-0.08(-1.74%)
Oct 12, 2021
4.810
5.150
4.300
4.610
10,873,727
-0.19(-3.96%)
Oct 11, 2021
5.690
5.700
4.680
4.800
18,713,154
-0.75(-13.51%)
Oct 08, 2021
3.750
5.734
3.670
5.550
54,053,668
+1.71(+44.53%)
Oct 07, 2021
3.940
3.970
3.610
3.840
23,880,220
-0.03(-0.78%)
Oct 06, 2021
3.990
4.120
3.490
3.870
202,981,520
+1.40(+56.68%)
Oct 05, 2021
2.590
2.600
2.460
2.470
205,400
-0.09(-3.52%)
Oct 04, 2021
2.600
2.660
2.560
2.560
150,549
-0.05(-1.92%)
Oct 01, 2021
2.660
2.660
2.560
2.610
147,019
-0.02(-0.76%)
Sep 30, 2021
2.750
2.800
2.610
2.630
234,247
-0.12(-4.36%)
Sep 29, 2021
2.900
2.912
2.750
2.750
284,852
-0.15(-5.17%)
Sep 28, 2021
2.980
3.030
2.900
2.900
125,072
-0.09(-3.01%)
Sep 27, 2021
2.940
3.030
2.940
2.990
154,720
+0.05(+1.70%)
Sep 24, 2021
2.930
3.000
2.910
2.940
103,851
+0.01(+0.34%)
Sep 23, 2021
2.960
2.980
2.905
2.930
148,982
+0.01(+0.34%)
Sep 22, 2021
3.000
3.083
2.920
2.920
170,158
-0.09(-2.99%)
Sep 21, 2021
2.970
3.070
2.970
3.010
83,736
+0.04(+1.35%)
Sep 20, 2021
3.030
3.100
2.970
2.970
155,981
-0.14(-4.50%)
Sep 17, 2021
3.120
3.180
3.010
3.110
271,974
+0.08(+2.64%)
Sep 16, 2021
3.090
3.130
2.950
3.030
105,216
+0.02(+0.66%)
Sep 15, 2021
3.270
3.350
2.990
3.010
272,678
-0.24(-7.38%)
Sep 14, 2021
3.280
3.329
3.220
3.250
115,642
-0.03(-0.91%)
Sep 13, 2021
3.300
3.350
3.230
3.280
123,764
-0.02(-0.61%)
Sep 10, 2021
3.320
3.350
3.230
3.300
107,602
-0.01(-0.30%)
Sep 09, 2021
3.320
3.400
3.290
3.310
65,629
-0.02(-0.60%)
Sep 08, 2021
3.310
3.340
3.210
3.330
184,440
-0.02(-0.60%)
Sep 07, 2021
3.360
3.390
3.272
3.350
144,882
+0.02(+0.60%)
Sep 03, 2021
3.600
3.600
3.290
3.330
203,256
-0.27(-7.50%)
Sep 02, 2021
3.490
3.630
3.410
3.600
258,625
+0.15(+4.35%)
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.