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
Intelgenx Technologies Corp
(OP:
IGXT
)
0.1670
UNCHANGED
Last Price
Updated: 3:57 PM EDT, May 16, 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 (%)
Sep 28, 2018
1.090
1.340
1.050
1.290
1,750,400
+0.21(+19.44%)
Sep 27, 2018
1.120
1.150
1.050
1.080
558,566
-0.03(-2.70%)
Sep 26, 2018
1.050
1.150
0.9950
1.110
873,228
+0.02(+1.88%)
Sep 25, 2018
0.9900
1.180
0.9650
1.089
1,273,495
+0.10(+10.05%)
Sep 24, 2018
1.150
1.200
0.9400
0.9900
3,044,148
-0.22(-18.18%)
Sep 21, 2018
1.670
1.800
1.180
1.210
7,947,100
-0.62(-33.88%)
Sep 20, 2018
1.345
1.830
1.100
1.830
14,675,895
+0.98(+115.29%)
Sep 19, 2018
0.8000
0.8900
0.7940
0.8500
243,618
+0.04(+5.59%)
Sep 18, 2018
0.7600
0.8200
0.7505
0.8050
189,427
+0.05(+5.92%)
Sep 17, 2018
0.7600
0.7600
0.7251
0.7600
66,820
+0.00(+0.00%)
Sep 14, 2018
0.7550
0.7600
0.7260
0.7600
25,000
+0.01(+0.66%)
Sep 13, 2018
0.7597
0.7650
0.7500
0.7550
10,500
-0.01(-0.66%)
Sep 12, 2018
0.7355
0.7600
0.7300
0.7600
20,232
+0.04(+5.56%)
Sep 11, 2018
0.7410
0.7500
0.7200
0.7200
37,368
-0.03(-3.99%)
Sep 10, 2018
0.7650
0.7650
0.7300
0.7499
37,891
-0.02(-1.97%)
Sep 07, 2018
0.6900
0.7650
0.6850
0.7650
87,700
+0.08(+10.87%)
Sep 06, 2018
0.7120
0.7120
0.6900
0.6900
14,683
-0.00(-0.01%)
Sep 05, 2018
0.6952
0.7120
0.6901
0.6901
30,840
-0.00(-0.71%)
Sep 04, 2018
0.7400
0.7500
0.6950
0.6950
60,029
-0.04(-6.04%)
Aug 31, 2018
0.7397
0.7397
0.7397
0
+0.04(+5.67%)
Aug 30, 2018
0.7250
0.7300
0.6900
0.7000
35,050
-0.01(-0.85%)
Aug 29, 2018
0.6982
0.7300
0.6908
0.7060
15,140
-0.01(-1.94%)
Aug 28, 2018
0.7100
0.7200
0.6951
0.7200
43,400
+0.02(+2.86%)
Aug 27, 2018
0.7284
0.7284
0.6850
0.7000
57,595
-0.01(-1.82%)
Aug 24, 2018
0.6944
0.7130
0.6785
0.7130
35,100
+0.02(+3.33%)
Aug 23, 2018
0.7005
0.7300
0.6850
0.6900
69,974
-0.02(-2.82%)
Aug 22, 2018
0.6950
0.7100
0.6950
0.7100
7,263
+0.00(+0.00%)
Aug 21, 2018
0.7025
0.7200
0.7010
0.7100
15,530
+0.02(+2.90%)
Aug 20, 2018
0.7100
0.7100
0.6900
0.6900
55,349
-0.02(-2.82%)
Aug 17, 2018
0.7100
0.7100
0.6601
0.7100
76,300
+0.00(+0.00%)
Aug 16, 2018
0.7266
0.7500
0.6900
0.7100
171,952
-0.02(-2.74%)
Aug 15, 2018
0.7300
0.7395
0.7200
0.7300
31,844
-0.01(-0.68%)
Aug 14, 2018
0.7250
0.7363
0.7143
0.7350
38,851
+0.04(+5.00%)
Aug 13, 2018
0.7050
0.7500
0.7000
0.7000
67,637
-0.05(-6.67%)
Aug 10, 2018
0.7575
0.7575
0.7000
0.7500
89,000
-0.02(-1.96%)
Aug 09, 2018
0.7500
0.7650
0.7150
0.7650
50,999
+0.02(+2.00%)
Aug 08, 2018
0.7500
0.7509
0.7110
0.7500
33,662
+0.01(+1.43%)
Aug 07, 2018
0.7500
0.7500
0.7200
0.7394
52,386
+0.02(+3.41%)
Aug 06, 2018
0.7400
0.7400
0.7150
0.7150
1,170
-0.01(-0.69%)
Aug 03, 2018
0.7200
0.7214
0.7200
0.7200
22,300
+0.00(+0.42%)
Aug 02, 2018
0.7200
0.7459
0.7000
0.7170
36,896
-0.00(-0.42%)
Aug 01, 2018
0.7150
0.7300
0.7100
0.7200
7,580
+0.01(+1.41%)
Jul 31, 2018
0.7214
0.7214
0.7100
0.7100
23,415
-0.01(-1.39%)
Jul 30, 2018
0.7350
0.7350
0.7150
0.7200
22,235
-0.01(-1.77%)
Jul 27, 2018
0.7318
0.7350
0.7200
0.7330
25,000
-0.01(-1.61%)
Jul 26, 2018
0.7200
0.7500
0.7050
0.7450
106,884
-0.01(-0.67%)
Jul 25, 2018
0.7275
0.7500
0.7250
0.7500
13,135
+0.03(+4.17%)
Jul 24, 2018
0.7400
0.7400
0.7200
0.7200
30,600
-0.02(-2.70%)
Jul 23, 2018
0.7690
0.7690
0.7350
0.7400
16,466
-0.01(-1.33%)
Jul 20, 2018
0.7500
0.7500
0.7450
0.7500
40,100
+0.01(+1.42%)
Jul 19, 2018
0.7470
0.7500
0.7250
0.7395
59,587
+0.01(+2.00%)
Jul 18, 2018
0.7200
0.7500
0.7200
0.7250
32,185
-0.02(-2.03%)
Jul 17, 2018
0.7690
0.7690
0.7359
0.7400
64,539
-0.01(-1.36%)
Jul 16, 2018
0.7500
0.7750
0.7410
0.7502
49,975
-0.01(-1.29%)
Jul 13, 2018
0.7699
0.7700
0.7410
0.7600
66,694
-0.01(-1.30%)
Jul 12, 2018
0.7500
0.7950
0.7300
0.7700
44,362
+0.03(+3.36%)
Jul 11, 2018
0.7980
0.7999
0.7450
0.7450
29,498
-0.04(-5.46%)
Jul 10, 2018
0.7615
0.7900
0.7449
0.7880
43,900
+0.04(+4.79%)
Jul 09, 2018
0.7500
0.7300
0.7520
69,112
+0.00(+0.27%)
Jul 06, 2018
0.7530
0.7530
0.7350
0.7500
63,200
-0.05(-6.02%)
Jul 05, 2018
0.8000
0.8000
0.7400
0.7980
61,018
+0.02(+2.97%)
Jul 03, 2018
0.7750
0.7750
0.7750
0
+0.02(+2.65%)
Jul 02, 2018
0.7800
0.7800
0.7450
0.7550
7,000
-0.02(-1.95%)
Jun 29, 2018
0.7522
0.7700
0.7500
0.7700
1,210
+0.00(+0.00%)
Jun 28, 2018
0.7800
0.7900
0.7400
0.7700
52,394
-0.01(-1.29%)
Jun 27, 2018
0.7800
0.8000
0.7800
0.7801
45,954
+0.00(+0.01%)
Jun 26, 2018
0.7650
0.7800
0.7650
0.7800
21,460
+0.01(+0.97%)
Jun 25, 2018
0.7500
0.7800
0.7400
0.7725
118,453
+0.01(+1.26%)
Jun 22, 2018
0.7500
0.7629
0.7500
0.7629
39,080
-0.00(-0.27%)
Jun 21, 2018
0.7650
0.7701
0.7520
0.7650
28,100
-0.01(-0.65%)
Jun 20, 2018
0.7500
0.7700
0.7450
0.7700
26,000
+0.00(+0.00%)
Jun 19, 2018
0.7450
0.7700
0.7450
0.7700
30,646
+0.07(+10.00%)
Jun 18, 2018
0.7575
0.7700
0.7000
0.7000
40,599
-0.08(-10.26%)
Jun 15, 2018
0.7899
0.7575
0.7800
30,200
-0.01(-1.25%)
Jun 14, 2018
0.7890
0.7900
0.7500
0.7899
65,078
-0.01(-1.02%)
Jun 13, 2018
0.7815
0.7980
0.7815
0.7980
18,400
+0.03(+4.31%)
Jun 12, 2018
0.7600
0.7900
0.7511
0.7650
55,130
-0.04(-4.38%)
Jun 11, 2018
0.8100
0.8203
0.7750
0.8000
55,661
-0.01(-1.23%)
Jun 08, 2018
0.7900
0.8425
0.7900
0.8100
65,489
+0.03(+3.85%)
Jun 07, 2018
0.7850
0.8000
0.7701
0.7800
8,122
-0.02(-2.39%)
Jun 06, 2018
0.7700
0.8000
0.7600
0.7991
61,920
+0.02(+3.11%)
Jun 05, 2018
0.7784
0.8000
0.7500
0.7750
37,090
+0.01(+1.31%)
Jun 04, 2018
0.7700
0.7784
0.7200
0.7650
88,561
+0.00(+0.07%)
Jun 01, 2018
0.7250
0.7645
0.6950
0.7645
56,896
+0.04(+4.91%)
May 31, 2018
0.7087
0.7400
0.7050
0.7288
36,596
+0.01(+1.92%)
May 30, 2018
0.7000
0.7400
0.6850
0.7150
24,600
+0.02(+2.14%)
May 29, 2018
0.7000
0.7091
0.6850
0.7000
41,518
-0.01(-1.41%)
May 25, 2018
0.7100
0.7100
0.7100
0
+0.02(+2.90%)
May 24, 2018
0.6800
0.6900
0.6795
0.6900
35,334
+0.00(+0.00%)
May 23, 2018
0.6800
0.6900
0.6780
0.6900
33,550
+0.00(+0.73%)
May 22, 2018
0.7000
0.7000
0.6750
0.6850
22,000
-0.01(-2.14%)
May 21, 2018
0.6850
0.7000
0.6750
0.7000
40,810
+0.00(+0.00%)
May 18, 2018
0.7090
0.7090
0.6715
0.7000
36,658
+0.01(+0.73%)
May 17, 2018
0.7100
0.7200
0.6611
0.6949
78,078
-0.01(-0.73%)
May 16, 2018
0.7200
0.7200
0.7100
0.7000
48,725
-0.03(-3.45%)
May 15, 2018
0.7100
0.7400
0.7100
0.7250
27,985
+0.01(+1.40%)
May 14, 2018
0.6811
0.7500
0.6811
0.7150
38,953
-0.01(-0.69%)
May 11, 2018
0.7000
0.7200
0.6800
0.7200
57,754
+0.02(+2.86%)
May 10, 2018
0.7080
0.7080
0.6600
0.7000
79,910
-0.01(-1.13%)
May 09, 2018
0.6699
0.7180
0.6699
0.7080
41,133
+0.04(+5.51%)
May 08, 2018
0.6850
0.6850
0.6662
0.6710
17,500
-0.02(-2.75%)
May 07, 2018
0.6450
0.7000
0.6450
0.6900
32,210
+0.00(+0.36%)
May 04, 2018
0.6600
0.7100
0.6450
0.6875
86,993
+0.03(+4.17%)
May 03, 2018
0.6848
0.6899
0.6500
0.6600
56,380
-0.00(-0.38%)
May 02, 2018
0.6202
0.7200
0.6202
0.6625
149,061
+0.04(+6.86%)
May 01, 2018
0.6399
0.6399
0.6100
0.6200
34,100
-0.03(-4.60%)
Apr 30, 2018
0.6302
0.6499
0.6302
0.6499
3,936
-0.00(-0.02%)
Apr 27, 2018
0.6500
0.6600
0.6200
0.6500
40,933
+0.03(+4.84%)
Apr 26, 2018
0.6400
0.6500
0.6095
0.6200
55,109
-0.02(-3.13%)
Apr 25, 2018
0.6200
0.6400
0.6200
0.6400
5,747
-0.01(-1.54%)
Apr 24, 2018
0.6600
0.6600
0.6300
0.6500
25,609
+0.01(+1.56%)
Apr 23, 2018
0.6600
0.6650
0.6200
0.6400
25,000
-0.01(-2.20%)
Apr 20, 2018
0.6450
0.6544
0.6350
0.6544
20,433
+0.01(+1.93%)
Apr 19, 2018
0.6400
0.6600
0.6300
0.6420
47,880
-0.00(-0.51%)
Apr 18, 2018
0.6500
0.6680
0.6400
0.6453
8,270
-0.00(-0.72%)
Apr 17, 2018
0.6200
0.6600
0.6200
0.6500
23,793
+0.01(+1.56%)
Apr 16, 2018
0.7200
0.7200
0.6400
0.6400
39,520
-0.01(-1.54%)
Apr 13, 2018
0.6665
0.6665
0.6480
0.6500
39,417
-0.01(-1.89%)
Apr 12, 2018
0.6502
0.6700
0.6500
0.6625
44,700
-0.00(-0.38%)
Apr 11, 2018
0.6500
0.6800
0.6460
0.6650
35,000
-0.01(-0.75%)
Apr 10, 2018
0.6500
0.6700
0.6460
0.6700
150,547
+0.01(+1.13%)
Apr 09, 2018
0.6476
0.6900
0.6400
0.6625
119,480
-0.04(-5.36%)
Apr 06, 2018
0.6850
0.7000
0.6650
0.7000
163,294
+0.01(+0.72%)
Apr 05, 2018
0.6900
0.7100
0.6800
0.6950
48,268
+0.01(+0.72%)
Apr 04, 2018
0.7200
0.7200
0.6900
0.6900
16,902
-0.02(-2.13%)
Apr 03, 2018
0.6975
0.7100
0.6950
0.7050
35,510
+0.01(+1.44%)
Apr 02, 2018
0.6800
0.7200
0.6800
0.6950
132,664
-0.01(-0.71%)
Mar 29, 2018
0.7000
0.7000
0.7000
0
-0.01(-1.41%)
Mar 28, 2018
0.7100
0.7101
0.6760
0.7100
73,400
+0.01(+1.43%)
Mar 27, 2018
0.7000
0.7200
0.7000
0.7000
20,721
+0.01(+1.97%)
Mar 26, 2018
0.7170
0.7170
0.6520
0.6865
33,425
-0.02(-3.31%)
Mar 23, 2018
0.6700
0.7100
0.6700
0.7100
52,125
+0.06(+9.23%)
Mar 22, 2018
0.6500
0.6700
0.6320
0.6500
85,891
-0.01(-1.87%)
Mar 21, 2018
0.6500
0.6625
0.6300
0.6624
89,559
+0.00(+0.36%)
Mar 20, 2018
0.6949
0.6949
0.6065
0.6600
178,017
-0.04(-5.71%)
Mar 19, 2018
0.7200
0.7200
0.6710
0.7000
79,508
-0.03(-3.45%)
Mar 16, 2018
0.7400
0.7400
0.7200
0.7250
16,750
-0.03(-3.33%)
Mar 15, 2018
0.7300
0.7600
0.7300
0.7500
17,974
+0.02(+2.74%)
Mar 14, 2018
0.7100
0.7550
0.7075
0.7300
51,850
+0.03(+4.29%)
Mar 13, 2018
0.7000
0.7200
0.6700
0.7000
61,970
+0.02(+2.79%)
Mar 12, 2018
0.7000
0.7000
0.6600
0.6810
179,910
-0.00(-0.57%)
Mar 09, 2018
0.7565
0.7630
0.6551
0.6849
355,788
-0.07(-9.28%)
Mar 08, 2018
0.7602
0.7800
0.7350
0.7550
73,816
-0.02(-1.95%)
Mar 07, 2018
0.7900
0.7900
0.7620
0.7700
16,680
+0.00(+0.00%)
Mar 06, 2018
0.7850
0.7950
0.7690
0.7700
45,006
-0.02(-2.30%)
Mar 05, 2018
0.7850
0.8000
0.7791
0.7881
34,517
-0.01(-1.48%)
Mar 02, 2018
0.7700
0.8000
0.7700
0.8000
4,270
+0.01(+1.01%)
Mar 01, 2018
0.7750
0.7920
0.7648
0.7920
39,000
+0.01(+1.02%)
Feb 28, 2018
0.7750
0.7840
0.7750
0.7840
11,100
+0.01(+0.64%)
Feb 27, 2018
0.7950
0.7950
0.7700
0.7790
36,998
-0.02(-2.38%)
Feb 26, 2018
0.8200
0.8200
0.7700
0.7980
48,835
-0.00(-0.25%)
Feb 23, 2018
0.7850
0.8200
0.7800
0.8000
90,240
+0.00(+0.00%)
Feb 22, 2018
0.7900
0.8033
0.7650
0.8000
58,558
+0.00(+0.00%)
Feb 21, 2018
0.8100
0.8100
0.7810
0.8000
81,093
+0.00(+0.00%)
Feb 20, 2018
0.8010
0.8010
0.7700
0.8000
195,633
-0.01(-0.62%)
Feb 16, 2018
0.8050
0.8050
0.8050
0
-0.01(-1.04%)
Feb 15, 2018
0.8000
0.8200
0.7910
0.8135
133,315
+0.00(+0.43%)
Feb 14, 2018
0.8203
0.8250
0.8000
0.8100
28,365
-0.01(-0.62%)
Feb 13, 2018
0.8300
0.8300
0.8110
0.8151
57,300
+0.00(+0.50%)
Feb 12, 2018
0.8500
0.8500
0.7953
0.8110
114,580
-0.03(-3.85%)
Feb 09, 2018
0.8500
0.8500
0.8300
0.8435
72,144
+0.00(+0.42%)
Feb 08, 2018
0.8689
0.8690
0.8300
0.8400
159,115
-0.03(-3.34%)
Feb 07, 2018
0.8800
0.9000
0.8510
0.8690
136,759
-0.00(-0.11%)
Feb 06, 2018
0.8510
0.8900
0.8300
0.8700
134,361
+0.02(+2.35%)
Feb 05, 2018
0.8750
0.8750
0.8750
0.8500
120,590
-0.03(-2.86%)
Feb 02, 2018
0.8965
0.8965
0.8489
0.8750
110,100
-0.03(-2.78%)
Feb 01, 2018
0.9100
0.9100
0.8800
0.9000
130,672
+0.00(+0.00%)
Jan 31, 2018
0.8800
0.9000
0.8550
0.9000
107,602
+0.03(+3.45%)
Jan 30, 2018
0.8600
0.8750
0.8600
0.8700
82,668
+0.01(+1.17%)
Jan 29, 2018
0.8500
0.9150
0.8100
0.8599
162,236
-0.02(-2.16%)
Jan 26, 2018
0.8080
0.9100
0.8080
0.8789
180,710
+0.07(+8.77%)
Jan 25, 2018
0.8089
0.8089
0.7910
0.8080
77,560
-0.00(-0.11%)
Jan 24, 2018
0.7950
0.8150
0.7910
0.8089
226,172
+0.02(+2.39%)
Jan 23, 2018
0.7712
0.7950
0.7500
0.7900
41,977
+0.02(+2.45%)
Jan 22, 2018
0.7775
0.7800
0.7710
0.7711
30,449
+0.00(+0.14%)
Jan 19, 2018
0.7800
0.7900
0.7600
0.7700
42,020
-0.01(-1.29%)
Jan 18, 2018
0.7900
0.7900
0.7700
0.7801
51,815
-0.01(-1.25%)
Jan 17, 2018
0.7710
0.8000
0.7710
0.7900
26,400
+0.00(+0.00%)
Jan 16, 2018
0.7701
0.8000
0.7692
0.7900
59,138
+0.01(+1.28%)
Jan 12, 2018
0.7800
0.7800
0.7800
0
+0.00(+0.00%)
Jan 11, 2018
0.7800
0.8147
0.7710
0.7800
65,355
-0.01(-1.48%)
Jan 10, 2018
0.7950
0.8029
0.7900
0.7917
69,445
-0.01(-1.03%)
Jan 09, 2018
0.8024
0.8099
0.7950
0.8000
86,693
-0.01(-1.23%)
Jan 08, 2018
0.8100
0.8200
0.7900
0.8100
141,131
+0.01(+0.62%)
Jan 05, 2018
0.8100
0.8115
0.7900
0.8050
61,801
-0.00(-0.49%)
Jan 04, 2018
0.8000
0.8090
0.7867
0.8090
68,485
+0.01(+1.25%)
Jan 03, 2018
0.7700
0.8000
0.7500
0.7990
61,973
+0.01(+1.14%)
Jan 02, 2018
0.8000
0.8000
0.7800
0.7900
64,048
+0.00(+0.00%)
Dec 29, 2017
0.7900
0.7900
0.7900
0
-0.01(-0.98%)
Dec 28, 2017
0.7800
0.8000
0.7550
0.7978
53,320
+0.00(+0.37%)
Dec 27, 2017
0.7800
0.8100
0.7800
0.7948
62,395
+0.01(+1.90%)
Dec 26, 2017
0.7994
0.8200
0.7700
0.7800
104,246
-0.01(-0.91%)
Dec 22, 2017
0.7500
0.7991
0.7500
0.7872
100,586
+0.02(+2.23%)
Dec 21, 2017
0.7900
0.8161
0.7500
0.7700
159,442
-0.04(-4.94%)
Dec 20, 2017
0.7800
0.8300
0.7765
0.8100
161,680
+0.04(+4.85%)
Dec 19, 2017
0.7800
0.7900
0.7500
0.7725
166,494
+0.01(+1.25%)
Dec 18, 2017
0.7251
0.8010
0.6800
0.7630
327,086
+0.07(+9.56%)
Dec 15, 2017
0.6525
0.7200
0.6501
0.6964
101,748
+0.05(+7.14%)
Dec 14, 2017
0.6560
0.6950
0.6337
0.6500
187,171
-0.03(-4.41%)
Dec 13, 2017
0.6897
0.6998
0.6700
0.6800
39,007
+0.00(+0.00%)
Dec 12, 2017
0.7100
0.7300
0.6005
0.6800
420,652
-0.03(-4.23%)
Dec 11, 2017
0.6800
0.7100
0.6610
0.7100
55,492
+0.04(+5.97%)
Dec 08, 2017
0.6510
0.6716
0.6510
0.6700
20,120
+0.01(+1.52%)
Dec 07, 2017
0.6630
0.6800
0.6600
0.6600
72,190
-0.00(-0.45%)
Dec 06, 2017
0.6701
0.6822
0.6510
0.6630
244,973
-0.02(-2.50%)
Dec 05, 2017
0.7100
0.7100
0.6510
0.6800
360,176
-0.04(-4.96%)
Dec 04, 2017
0.7175
0.7378
0.6910
0.7155
89,055
+0.01(+0.77%)
Dec 01, 2017
0.7101
0.7299
0.6925
0.7100
254,561
-0.03(-3.73%)
Nov 30, 2017
0.7362
0.7450
0.7220
0.7375
30,713
-0.00(-0.34%)
Nov 29, 2017
0.7050
0.7400
0.6950
0.7400
86,216
+0.04(+6.32%)
Nov 28, 2017
0.7290
0.7290
0.6960
0.6960
93,130
-0.02(-3.33%)
Nov 27, 2017
0.7100
0.7450
0.7100
0.7200
80,183
+0.01(+1.41%)
Nov 24, 2017
0.7400
0.7400
0.7100
0.7100
44,800
-0.03(-4.05%)
Nov 22, 2017
0.7000
0.7440
0.6980
0.7400
93,408
+0.04(+5.56%)
Nov 21, 2017
0.7100
0.7100
0.6910
0.7010
78,611
-0.02(-2.64%)
Nov 20, 2017
0.7200
0.7200
0.7000
0.7200
109,777
-0.01(-1.37%)
Nov 17, 2017
0.7150
0.7500
0.7150
0.7300
60,145
+0.02(+2.10%)
Nov 16, 2017
0.7150
0.7400
0.7100
0.7150
40,288
-0.03(-3.38%)
Nov 15, 2017
0.7211
0.7400
0.6920
0.7400
146,528
+0.02(+2.64%)
Nov 14, 2017
0.7448
0.7448
0.7210
0.7210
18,471
+0.00(+0.00%)
Nov 13, 2017
0.7400
0.7564
0.7210
0.7210
93,985
-0.02(-2.57%)
Nov 10, 2017
0.7300
0.7400
0.7146
0.7400
89,470
+0.02(+2.07%)
Nov 09, 2017
0.7312
0.7350
0.7200
0.7250
72,414
-0.01(-1.22%)
Nov 08, 2017
0.7160
0.7340
0.7160
0.7340
14,454
+0.01(+1.94%)
Nov 07, 2017
0.7305
0.7400
0.7200
0.7200
50,511
-0.00(-0.48%)
Nov 06, 2017
0.7299
0.7500
0.7110
0.7235
46,339
+0.00(+0.48%)
Nov 03, 2017
0.7150
0.7300
0.7120
0.7200
64,033
+0.00(+0.00%)
Nov 02, 2017
0.7300
0.7499
0.7150
0.7200
123,918
-0.04(-5.26%)
Nov 01, 2017
0.7600
0.7899
0.7200
0.7600
66,511
+0.01(+1.33%)
Oct 31, 2017
0.7200
0.7500
0.7200
0.7500
12,959
+0.02(+2.74%)
Oct 30, 2017
0.7800
0.7800
0.7300
0.7300
9,250
-0.02(-2.67%)
Oct 27, 2017
0.7400
0.7500
0.7101
0.7500
26,957
+0.01(+1.32%)
Oct 26, 2017
0.7470
0.7470
0.7400
0.7402
14,539
-0.01(-1.31%)
Oct 25, 2017
0.7500
0.7500
0.7200
0.7500
39,724
+0.00(+0.00%)
Oct 24, 2017
0.7748
0.7950
0.7500
0.7500
18,600
-0.01(-0.83%)
Oct 23, 2017
0.7520
0.7800
0.7450
0.7562
16,900
-0.02(-3.04%)
Oct 20, 2017
0.7798
0.7800
0.7200
0.7800
29,668
+0.03(+3.99%)
Oct 19, 2017
0.7401
0.7800
0.7401
0.7501
28,769
-0.02(-2.46%)
Oct 18, 2017
0.7400
0.7700
0.7302
0.7690
47,749
+0.03(+3.57%)
Oct 17, 2017
0.7301
0.7499
0.7200
0.7425
77,861
-0.02(-2.30%)
Oct 16, 2017
0.7600
0.7800
0.7600
0.7600
30,500
+0.01(+1.33%)
Oct 13, 2017
0.7948
0.7950
0.7500
0.7500
32,000
-0.05(-6.25%)
Oct 12, 2017
0.7400
0.8200
0.7400
0.8000
94,171
+0.05(+6.70%)
Oct 11, 2017
0.7412
0.7498
0.7150
0.7498
96,529
+0.01(+1.32%)
Oct 10, 2017
0.7299
0.7650
0.7200
0.7400
100,646
+0.02(+2.78%)
Oct 09, 2017
0.7191
0.7299
0.7000
0.7200
72,835
+0.01(+1.41%)
Oct 06, 2017
0.7200
0.7200
0.6900
0.7100
64,283
-0.01(-1.39%)
Oct 05, 2017
0.7153
0.7304
0.6805
0.7200
39,817
-0.01(-1.35%)
Oct 04, 2017
0.7100
0.7299
0.7100
0.7299
5,900
+0.00(+0.01%)
Oct 03, 2017
0.7000
0.7298
0.7000
0.7298
7,180
+0.01(+1.36%)
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.