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
Agile Therapeutics Inc
(NQ:
AGRX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 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 30, 2019
2320
2560
2280
2360
688
+120.00(+5.36%)
Sep 27, 2019
2100
2520
2100
2240
1,432
+140.00(+6.67%)
Sep 26, 2019
2100
2160
2080
2100
617
+20.00(+0.96%)
Sep 25, 2019
2200
2240
2080
2080
735
-120.00(-5.45%)
Sep 24, 2019
2300
2300
2140
2200
526
-80.00(-3.51%)
Sep 23, 2019
2300
2400
2220
2280
371
-40.00(-1.72%)
Sep 20, 2019
2360
2360
2260
2320
399
-40.00(-1.69%)
Sep 19, 2019
2560
2580
2300
2360
686
-220.00(-8.53%)
Sep 18, 2019
2660
2680
2520
2580
334
-20.00(-0.77%)
Sep 17, 2019
2780
2804
2600
2600
444
-180.00(-6.47%)
Sep 16, 2019
2900
2911
2740
2780
303
-100.00(-3.47%)
Sep 13, 2019
3000
3017
2820
2880
456
-120.00(-4.00%)
Sep 12, 2019
3080
3100
2940
3000
507
+80.00(+2.74%)
Sep 11, 2019
2780
3180
2720
2920
1,067
+200.00(+7.35%)
Sep 10, 2019
2700
2840
2680
2720
382
+0.00(+0.00%)
Sep 09, 2019
2780
2800
2640
2720
393
-20.00(-0.73%)
Sep 06, 2019
2560
2860
2560
2740
1,129
+240.00(+9.60%)
Sep 05, 2019
2260
2600
2200
2500
371
+220.00(+9.65%)
Sep 04, 2019
2240
2300
2180
2280
204
+40.00(+1.79%)
Sep 03, 2019
2240
2240
2100
2240
152
+40.00(+1.82%)
Aug 30, 2019
2260
2300
2160
2200
134
-20.00(-0.90%)
Aug 29, 2019
2160
2380
2160
2220
464
+60.00(+2.78%)
Aug 28, 2019
2100
2180
2088
2160
51
+80.00(+3.85%)
Aug 27, 2019
2160
2220
2080
2080
73
-80.00(-3.70%)
Aug 26, 2019
2140
2200
2060
2160
107
+20.00(+0.93%)
Aug 23, 2019
2220
2220
2140
2140
106
-100.00(-4.46%)
Aug 22, 2019
2280
2280
2160
2240
139
+0.00(+0.00%)
Aug 21, 2019
2280
2280
2200
2240
152
-40.00(-1.75%)
Aug 20, 2019
2280
2320
2260
2280
59
-20.00(-0.87%)
Aug 19, 2019
2280
2320
2200
2300
149
+60.00(+2.68%)
Aug 16, 2019
2240
2340
2184
2240
450
+20.00(+0.90%)
Aug 15, 2019
2300
2360
2160
2220
218
-100.00(-4.31%)
Aug 14, 2019
2300
2320
2200
2320
181
+20.00(+0.87%)
Aug 13, 2019
2280
2360
2240
2300
206
+40.00(+1.77%)
Aug 12, 2019
2200
2440
2200
2260
455
+60.00(+2.73%)
Aug 09, 2019
2180
2270
2160
2200
213
+20.00(+0.92%)
Aug 08, 2019
2180
2320
2100
2180
260
+0.00(+0.00%)
Aug 07, 2019
2120
2200
1940
2180
316
+60.00(+2.83%)
Aug 06, 2019
2040
2180
2020
2120
346
+100.00(+4.95%)
Aug 05, 2019
2000
2100
1960
2020
383
+30.00(+1.51%)
Aug 02, 2019
1980
2040
1900
1990
1,465
-210.00(-9.55%)
Aug 01, 2019
2380
2500
2200
2200
84
-120.00(-5.17%)
Jul 31, 2019
2440
2489
2180
2320
230
-120.00(-4.92%)
Jul 30, 2019
2500
2520
2380
2440
103
-60.00(-2.40%)
Jul 29, 2019
2620
2740
2340
2500
217
-100.00(-3.85%)
Jul 26, 2019
2540
2760
2340
2600
107
+20.00(+0.78%)
Jul 25, 2019
2500
2580
2300
2580
128
+100.00(+4.03%)
Jul 24, 2019
2540
2580
2480
2480
42
-60.00(-2.36%)
Jul 23, 2019
2640
2640
2520
2540
77
-120.00(-4.51%)
Jul 22, 2019
2560
2680
2523
2660
58
+100.00(+3.91%)
Jul 19, 2019
2620
2684
2460
2560
91
-40.00(-1.54%)
Jul 18, 2019
2600
2620
2540
2600
41
+20.00(+0.78%)
Jul 17, 2019
2560
2620
2540
2580
38
+20.00(+0.78%)
Jul 16, 2019
2700
2720
2520
2560
67
-120.00(-4.48%)
Jul 15, 2019
2580
2840
2500
2680
168
+102.00(+3.96%)
Jul 12, 2019
2800
2840
2460
2578
250
-222.00(-7.93%)
Jul 11, 2019
2960
3040
2800
2800
94
-160.00(-5.41%)
Jul 10, 2019
3040
3080
2840
2960
73
-20.00(-0.67%)
Jul 09, 2019
3120
3280
2960
2980
171
-140.00(-4.49%)
Jul 08, 2019
3000
3180
3000
3120
145
+60.00(+1.96%)
Jul 05, 2019
2960
3060
2760
3060
94
+100.00(+3.38%)
Jul 03, 2019
3000
3000
2940
2960
56
-40.00(-1.33%)
Jul 02, 2019
3000
3000
2920
3000
79
+60.00(+2.04%)
Jul 01, 2019
2920
3000
2917
2940
45
+20.00(+0.68%)
Jun 28, 2019
2840
2940
2800
2920
62
+100.00(+3.55%)
Jun 27, 2019
2840
2880
2740
2820
50
-20.00(-0.70%)
Jun 26, 2019
2860
2920
2760
2840
26
-40.00(-1.39%)
Jun 25, 2019
2880
2940
2740
2880
304
+20.00(+0.70%)
Jun 24, 2019
2900
2900
2740
2860
90
-40.00(-1.38%)
Jun 21, 2019
2840
2940
2840
2900
126
+60.00(+2.11%)
Jun 20, 2019
2800
2900
2760
2840
148
+60.00(+2.16%)
Jun 19, 2019
2760
2800
2760
2780
29
+40.00(+1.46%)
Jun 18, 2019
2820
2820
2740
2740
67
-40.00(-1.44%)
Jun 17, 2019
2640
2800
2620
2780
79
+120.00(+4.51%)
Jun 14, 2019
2620
2680
2590
2660
35
+40.00(+1.53%)
Jun 13, 2019
2640
2700
2600
2620
48
-60.00(-2.24%)
Jun 12, 2019
2680
2740
2520
2680
132
+20.00(+0.75%)
Jun 11, 2019
2640
2660
2500
2660
90
+120.00(+4.72%)
Jun 10, 2019
2320
2680
2310
2540
302
+280.00(+12.39%)
Jun 07, 2019
2500
2760
2160
2260
559
+200.00(+9.71%)
Jun 06, 2019
2240
2420
2040
2060
113
-160.20(-7.22%)
Jun 05, 2019
2340
2460
2200
2220
51
-139.80(-5.92%)
Jun 04, 2019
2420
2420
2100
2360
123
-60.00(-2.48%)
Jun 03, 2019
2520
2520
2400
2420
55
-80.00(-3.20%)
May 31, 2019
2500
2609
2449
2500
62
-20.00(-0.79%)
May 30, 2019
2440
2580
2440
2520
35
+80.00(+3.28%)
May 29, 2019
2500
2593
2440
2440
44
-100.00(-3.94%)
May 28, 2019
2680
2680
2500
2540
70
-120.00(-4.51%)
May 24, 2019
2640
2700
2556
2660
55
+0.00(+0.00%)
May 23, 2019
2660
2700
2400
2660
151
-100.00(-3.62%)
May 22, 2019
2900
2990
2700
2760
278
-60.00(-2.13%)
May 21, 2019
2820
2860
2740
2820
100
+40.00(+1.44%)
May 20, 2019
2800
2900
2780
2780
53
-40.00(-1.42%)
May 17, 2019
2920
2920
2760
2820
98
-100.00(-3.42%)
May 16, 2019
2800
2940
2756
2920
65
+180.00(+6.57%)
May 15, 2019
2760
2840
2700
2740
80
-20.00(-0.72%)
May 14, 2019
2740
2860
2700
2760
66
+0.00(+0.00%)
May 13, 2019
2840
2900
2740
2760
63
-100.00(-3.50%)
May 10, 2019
2800
2920
2780
2860
45
-20.00(-0.69%)
May 09, 2019
2900
2900
2680
2880
77
-20.00(-0.69%)
May 08, 2019
2880
2940
2840
2900
28
+20.00(+0.69%)
May 07, 2019
2960
3000
2820
2880
33
-80.00(-2.70%)
May 06, 2019
2980
3000
2900
2960
38
-40.00(-1.33%)
May 03, 2019
2880
3000
2800
3000
101
+40.00(+1.35%)
May 02, 2019
2940
2960
2801
2960
42
-20.00(-0.67%)
May 01, 2019
3040
3060
2860
2980
37
-60.00(-1.97%)
Apr 30, 2019
3000
3080
2920
3040
100
+40.00(+1.33%)
Apr 29, 2019
2980
3000
2860
3000
79
+0.00(+0.00%)
Apr 26, 2019
3000
3020
2960
3000
58
+0.00(+0.00%)
Apr 25, 2019
2920
3000
2920
3000
63
+60.00(+2.04%)
Apr 24, 2019
2920
2960
2900
2940
26
+20.00(+0.68%)
Apr 23, 2019
2860
2940
2860
2920
61
+80.00(+2.82%)
Apr 22, 2019
2720
2860
2720
2840
26
+80.00(+2.90%)
Apr 18, 2019
2800
2820
2620
2760
110
-60.00(-2.13%)
Apr 17, 2019
2980
3000
2800
2820
134
-160.00(-5.37%)
Apr 16, 2019
2980
3000
2900
2980
65
-20.00(-0.67%)
Apr 15, 2019
3000
3040
2880
3000
54
+60.00(+2.04%)
Apr 12, 2019
2960
3040
2866
2940
143
-20.00(-0.68%)
Apr 11, 2019
3000
3020
2869
2960
71
+0.00(+0.00%)
Apr 10, 2019
2860
3020
2860
2960
174
+20.00(+0.68%)
Apr 09, 2019
2980
3006
2660
2940
230
-199.80(-6.36%)
Apr 08, 2019
2960
3120
2940
3140
196
+119.80(+3.97%)
Apr 05, 2019
2940
3076
2940
3020
77
+60.00(+2.03%)
Apr 04, 2019
3000
3020
2920
2960
92
+0.00(+0.00%)
Apr 03, 2019
3020
3080
2940
2960
98
-60.00(-1.99%)
Apr 02, 2019
3120
3120
3020
3020
139
+60.00(+2.03%)
Apr 01, 2019
3040
3100
2940
2960
135
-60.00(-1.99%)
Mar 29, 2019
3100
3100
3020
3020
110
-60.00(-1.95%)
Mar 28, 2019
3020
3100
2960
3080
149
+40.00(+1.32%)
Mar 27, 2019
3000
3080
2980
3040
101
+0.00(+0.00%)
Mar 26, 2019
3060
3120
3000
3040
57
-20.00(-0.65%)
Mar 25, 2019
2940
3100
2940
3060
112
+100.00(+3.38%)
Mar 22, 2019
3120
3140
2900
2960
207
-160.00(-5.13%)
Mar 21, 2019
3120
3160
3000
3120
156
-40.00(-1.27%)
Mar 20, 2019
3200
3306
3100
3160
195
-20.00(-0.63%)
Mar 19, 2019
3180
3200
3140
3180
167
-20.00(-0.62%)
Mar 18, 2019
3200
3300
3140
3200
286
-20.00(-0.62%)
Mar 15, 2019
3280
3400
3060
3220
614
-20.00(-0.62%)
Mar 14, 2019
3220
3320
3200
3240
635
-60.00(-1.82%)
Mar 13, 2019
3380
3400
3160
3300
1,043
-40.00(-1.20%)
Mar 12, 2019
2860
3360
2640
3340
1,517
+460.00(+15.97%)
Mar 11, 2019
2280
2900
2280
2880
1,656
+600.00(+26.32%)
Mar 08, 2019
2160
2301
2100
2280
219
+80.00(+3.64%)
Mar 07, 2019
2200
2240
2160
2200
97
-40.00(-1.79%)
Mar 06, 2019
2180
2240
2040
2240
197
+100.00(+4.67%)
Mar 05, 2019
2300
2360
2080
2140
330
-80.00(-3.60%)
Mar 04, 2019
2060
2520
2060
2220
1,455
+360.00(+19.35%)
Mar 01, 2019
1800
1880
1800
1860
93
+58.00(+3.22%)
Feb 28, 2019
1820
1880
1800
1802
129
-78.20(-4.16%)
Feb 27, 2019
1844
1900
1804
1880
70
+0.20(+0.01%)
Feb 26, 2019
1900
1940
1820
1880
96
+12.20(+0.65%)
Feb 25, 2019
1809
2000
1809
1868
178
+27.80(+1.51%)
Feb 22, 2019
1820
1920
1800
1840
199
+39.80(+2.21%)
Feb 21, 2019
1900
2000
1800
1800
182
-111.80(-5.85%)
Feb 20, 2019
2060
2080
1800
1912
344
-148.00(-7.18%)
Feb 19, 2019
2140
2180
2000
2060
245
-80.00(-3.74%)
Feb 15, 2019
2240
2260
2100
2140
259
-120.00(-5.31%)
Feb 14, 2019
2220
2340
2060
2260
557
+40.00(+1.80%)
Feb 13, 2019
2040
2360
2020
2220
1,321
+240.00(+12.12%)
Feb 12, 2019
1860
2000
1840
1980
482
+160.00(+8.79%)
Feb 11, 2019
2000
2140
1800
1820
1,497
+40.00(+2.25%)
Feb 08, 2019
1720
1790
1640
1780
155
+100.00(+5.95%)
Feb 07, 2019
1700
1720
1640
1680
34
-7.60(-0.45%)
Feb 06, 2019
1648
1698
1600
1688
31
+39.80(+2.42%)
Feb 05, 2019
1680
1720
1645
1648
43
-52.00(-3.06%)
Feb 04, 2019
1630
1700
1600
1700
44
+49.80(+3.02%)
Feb 01, 2019
1600
1680
1600
1650
36
+30.00(+1.85%)
Jan 31, 2019
1660
1700
1600
1620
97
-63.20(-3.75%)
Jan 30, 2019
1698
1700
1600
1683
78
+12.00(+0.72%)
Jan 29, 2019
1680
1700
1651
1671
58
+9.00(+0.54%)
Jan 28, 2019
1680
1740
1629
1662
36
-37.80(-2.22%)
Jan 25, 2019
1720
1780
1680
1700
60
-80.00(-4.49%)
Jan 24, 2019
1800
1800
1720
1780
60
+2.40(+0.14%)
Jan 23, 2019
1720
1780
1600
1778
91
+17.40(+0.99%)
Jan 22, 2019
1794
1794
1700
1760
105
-21.80(-1.22%)
Jan 18, 2019
1560
1790
1560
1782
347
+222.00(+14.23%)
Jan 17, 2019
1560
1600
1518
1560
43
+0.00(+0.00%)
Jan 16, 2019
1528
1570
1500
1560
40
+30.00(+1.96%)
Jan 15, 2019
1560
1580
1500
1530
65
-30.00(-1.92%)
Jan 14, 2019
1532
1600
1532
1560
46
+0.00(+0.00%)
Jan 11, 2019
1640
1640
1520
1560
100
-20.00(-1.27%)
Jan 10, 2019
1540
1620
1520
1580
123
+0.00(+0.00%)
Jan 09, 2019
1560
1580
1500
1580
75
+0.00(+0.00%)
Jan 08, 2019
1580
1580
1500
1580
122
+58.40(+3.84%)
Jan 07, 2019
1525
1600
1406
1522
106
-38.40(-2.46%)
Jan 04, 2019
1494
1600
1410
1560
119
+80.00(+5.41%)
Jan 03, 2019
1420
1500
1320
1480
97
+50.00(+3.50%)
Jan 02, 2019
1168
1456
1162
1430
190
+270.00(+23.28%)
Dec 31, 2018
1240
1240
1120
1160
195
-70.00(-5.69%)
Dec 28, 2018
1120
1270
1106
1230
118
+2.00(+0.16%)
Dec 27, 2018
1260
1300
1180
1228
128
-32.00(-2.54%)
Dec 26, 2018
1140
1360
1106
1260
151
+120.00(+10.53%)
Dec 24, 2018
1160
1200
1100
1140
73
-40.00(-3.39%)
Dec 21, 2018
1200
1260
1100
1180
220
-40.00(-3.28%)
Dec 20, 2018
1200
1260
1180
1220
122
-44.40(-3.51%)
Dec 19, 2018
1187
1379
1160
1264
285
+104.40(+9.00%)
Dec 18, 2018
1280
1300
1060
1160
366
-140.00(-10.77%)
Dec 17, 2018
1440
1500
1100
1300
363
-180.00(-12.16%)
Dec 14, 2018
1650
1700
1440
1480
323
-164.80(-10.02%)
Dec 13, 2018
1624
1740
1600
1645
144
-13.00(-0.78%)
Dec 12, 2018
1584
1660
1584
1658
79
+57.80(+3.61%)
Dec 11, 2018
1640
1660
1598
1600
86
-8.80(-0.55%)
Dec 10, 2018
1600
1640
1573
1609
83
+8.80(+0.55%)
Dec 07, 2018
1620
1680
1600
1600
92
+20.00(+1.27%)
Dec 06, 2018
1620
1700
1560
1580
181
-50.00(-3.07%)
Dec 04, 2018
1712
1734
1550
1630
205
-50.00(-2.98%)
Dec 03, 2018
1735
1735
1642
1680
148
-54.00(-3.11%)
Nov 30, 2018
1788
1790
1630
1734
315
+28.00(+1.64%)
Nov 29, 2018
1670
1740
1560
1706
423
+86.00(+5.31%)
Nov 28, 2018
1580
1640
1520
1620
274
+22.60(+1.41%)
Nov 27, 2018
1624
1640
1540
1597
230
-42.60(-2.60%)
Nov 26, 2018
1720
1760
1620
1640
216
-80.00(-4.65%)
Nov 23, 2018
1800
1820
1700
1720
106
-79.80(-4.43%)
Nov 21, 2018
1800
1800
1800
0
+29.80(+1.68%)
Nov 20, 2018
1717
1840
1655
1770
372
+56.00(+3.27%)
Nov 19, 2018
1700
1760
1700
1714
188
+4.00(+0.23%)
Nov 16, 2018
1642
1750
1638
1710
165
+23.00(+1.36%)
Nov 15, 2018
1760
1800
1600
1687
362
-33.00(-1.92%)
Nov 14, 2018
1900
1900
1700
1720
299
-120.00(-6.52%)
Nov 13, 2018
1800
1940
1760
1840
311
+20.00(+1.10%)
Nov 12, 2018
1960
2040
1800
1820
317
-180.00(-9.00%)
Nov 09, 2018
1880
2140
1880
2000
641
+80.00(+4.17%)
Nov 08, 2018
1780
1940
1780
1920
327
+130.00(+7.26%)
Nov 07, 2018
1900
1960
1727
1790
397
-134.40(-6.98%)
Nov 06, 2018
2020
2040
1820
1924
922
-115.60(-5.67%)
Nov 05, 2018
2020
2280
2000
2040
1,152
-60.00(-2.86%)
Nov 02, 2018
1890
2340
1890
2100
3,615
+260.00(+14.13%)
Nov 01, 2018
1680
2040
1680
1840
2,368
+160.00(+9.52%)
Oct 31, 2018
1720
1740
1580
1680
902
-40.00(-2.33%)
Oct 30, 2018
1460
1818
1440
1720
2,579
+265.60(+18.26%)
Oct 29, 2018
1540
1580
1440
1454
802
-105.60(-6.77%)
Oct 26, 2018
1500
1580
1420
1560
817
+20.00(+1.30%)
Oct 25, 2018
1480
1560
1400
1540
957
+14.40(+0.94%)
Oct 24, 2018
1740
1760
1445
1526
1,157
-74.40(-4.65%)
Oct 23, 2018
1440
1700
1300
1600
1,721
-20.00(-1.23%)
Oct 22, 2018
1908
1908
1580
1620
1,847
-290.00(-15.18%)
Oct 19, 2018
1646
1940
1580
1910
2,782
+230.00(+13.69%)
Oct 18, 2018
1680
1780
1560
1680
1,332
-100.00(-5.62%)
Oct 17, 2018
2000
2000
1700
1780
2,118
-180.00(-9.18%)
Oct 16, 2018
2000
2600
1900
1960
9,076
+60.00(+3.16%)
Oct 15, 2018
1480
2400
1460
1900
17,842
+420.00(+28.38%)
Oct 12, 2018
1200
1560
1160
1480
3,865
+260.00(+21.31%)
Oct 11, 2018
1260
1280
1020
1220
1,632
-100.00(-7.58%)
Oct 10, 2018
1360
1400
1220
1320
2,600
-100.00(-7.04%)
Oct 09, 2018
1840
2200
1360
1420
29,370
+496.20(+53.71%)
Oct 08, 2018
901.40
1280
780.00
923.80
7,532
+143.80(+18.44%)
Oct 05, 2018
762.00
800.00
730.00
780.00
748
+0.20(+0.03%)
Oct 04, 2018
821.00
878.00
740.40
779.80
834
-160.20(-17.04%)
Oct 03, 2018
700.00
980.00
680.00
940.00
3,238
+226.00(+31.65%)
Oct 02, 2018
720.00
740.00
660.00
714.00
803
-6.00(-0.83%)
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.