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
Bio-Path Holdings
(NQ:
BPTH
)
2.060
+0.130 (+6.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2021
5.130
5.190
5.080
5.130
40,756
-0.02(-0.39%)
Sep 29, 2021
5.260
5.260
5.097
5.150
83,585
-0.10(-1.90%)
Sep 28, 2021
5.270
5.340
5.185
5.250
61,458
-0.03(-0.57%)
Sep 27, 2021
5.370
5.370
5.150
5.280
55,294
-0.02(-0.38%)
Sep 24, 2021
5.350
5.410
5.220
5.300
41,329
-0.09(-1.67%)
Sep 23, 2021
5.430
5.480
5.320
5.390
56,704
-0.03(-0.55%)
Sep 22, 2021
5.330
5.450
5.255
5.420
43,804
+0.13(+2.46%)
Sep 21, 2021
5.250
5.370
5.175
5.290
41,696
+0.03(+0.57%)
Sep 20, 2021
5.340
5.448
5.230
5.260
58,779
-0.24(-4.36%)
Sep 17, 2021
5.380
5.500
5.250
5.500
77,304
+0.15(+2.80%)
Sep 16, 2021
5.240
5.350
5.150
5.350
68,682
+0.15(+2.88%)
Sep 15, 2021
5.100
5.280
5.100
5.200
89,678
+0.05(+0.97%)
Sep 14, 2021
5.450
5.500
5.120
5.150
218,207
-0.35(-6.36%)
Sep 13, 2021
5.500
5.620
5.390
5.500
56,100
+0.00(+0.00%)
Sep 10, 2021
5.640
5.690
5.470
5.500
128,669
-0.06(-1.08%)
Sep 09, 2021
5.480
5.610
5.442
5.560
82,338
+0.08(+1.46%)
Sep 08, 2021
5.540
5.540
5.360
5.480
86,038
-0.06(-1.08%)
Sep 07, 2021
5.550
5.630
5.410
5.540
144,237
-0.02(-0.36%)
Sep 03, 2021
5.580
5.680
5.550
5.560
118,918
-0.12(-2.11%)
Sep 02, 2021
5.600
5.690
5.527
5.680
152,512
+0.13(+2.34%)
Sep 01, 2021
5.670
5.780
5.510
5.550
192,539
-0.13(-2.29%)
Aug 31, 2021
5.500
5.770
5.490
5.680
290,467
+0.11(+1.97%)
Aug 30, 2021
5.700
5.727
5.530
5.570
239,500
-0.21(-3.63%)
Aug 27, 2021
5.500
5.898
5.410
5.780
728,285
+0.22(+3.96%)
Aug 26, 2021
5.750
6.020
5.500
5.560
806,207
-0.27(-4.63%)
Aug 25, 2021
6.250
6.310
5.770
5.830
2,476,386
-0.71(-10.86%)
Aug 24, 2021
8.090
8.620
6.290
6.540
66,244,968
+0.85(+14.94%)
Aug 23, 2021
5.640
5.740
5.630
5.690
23,270
+0.16(+2.89%)
Aug 20, 2021
5.370
5.580
5.237
5.530
49,435
+0.20(+3.75%)
Aug 19, 2021
5.500
5.860
5.200
5.330
161,357
-0.48(-8.26%)
Aug 18, 2021
5.720
5.958
5.670
5.810
45,701
+0.03(+0.52%)
Aug 17, 2021
5.530
5.890
5.530
5.780
73,307
+0.18(+3.21%)
Aug 16, 2021
6.370
6.370
5.600
5.600
233,149
-0.91(-13.98%)
Aug 13, 2021
6.670
6.770
6.460
6.510
73,045
-0.16(-2.40%)
Aug 12, 2021
6.570
6.670
6.420
6.670
34,435
+0.03(+0.45%)
Aug 11, 2021
6.760
6.800
6.564
6.640
28,708
-0.14(-2.06%)
Aug 10, 2021
6.780
6.800
6.625
6.780
54,140
+0.01(+0.15%)
Aug 09, 2021
6.830
6.912
6.700
6.770
73,026
+0.00(+0.00%)
Aug 06, 2021
6.630
6.810
6.520
6.770
68,962
+0.19(+2.89%)
Aug 05, 2021
6.410
6.750
6.300
6.580
102,500
+0.19(+2.97%)
Aug 04, 2021
6.500
6.590
6.300
6.390
33,635
-0.08(-1.24%)
Aug 03, 2021
6.500
6.620
6.400
6.470
27,053
-0.03(-0.46%)
Aug 02, 2021
6.410
6.556
6.300
6.500
18,853
+0.10(+1.56%)
Jul 30, 2021
6.470
6.700
6.400
6.400
27,535
-0.06(-0.93%)
Jul 29, 2021
6.530
6.560
6.426
6.460
41,859
-0.06(-0.92%)
Jul 28, 2021
6.330
6.530
6.310
6.520
35,595
+0.16(+2.52%)
Jul 27, 2021
6.440
6.490
6.200
6.360
37,743
-0.10(-1.55%)
Jul 26, 2021
6.500
6.559
6.410
6.460
37,622
-0.03(-0.39%)
Jul 23, 2021
6.780
6.780
6.480
6.485
36,045
-0.23(-3.50%)
Jul 22, 2021
6.690
6.750
6.540
6.720
47,543
+0.03(+0.45%)
Jul 21, 2021
6.360
6.760
6.314
6.690
82,255
+0.39(+6.19%)
Jul 20, 2021
6.280
6.430
6.220
6.300
45,316
+0.08(+1.29%)
Jul 19, 2021
6.250
6.400
6.030
6.220
84,704
-0.08(-1.27%)
Jul 16, 2021
6.260
6.340
6.190
6.300
26,608
+0.04(+0.64%)
Jul 15, 2021
6.370
6.520
6.200
6.260
58,978
-0.14(-2.19%)
Jul 14, 2021
6.630
6.740
6.360
6.400
97,626
-0.24(-3.61%)
Jul 13, 2021
6.620
6.670
6.540
6.640
31,184
-0.02(-0.30%)
Jul 12, 2021
6.540
6.750
6.501
6.660
48,211
-0.02(-0.30%)
Jul 09, 2021
6.600
6.690
6.520
6.680
58,377
+0.18(+2.77%)
Jul 08, 2021
6.250
6.568
6.200
6.500
65,377
+0.08(+1.25%)
Jul 07, 2021
6.340
6.480
6.130
6.420
129,524
+0.02(+0.31%)
Jul 06, 2021
6.510
6.540
6.330
6.400
80,374
-0.13(-1.99%)
Jul 02, 2021
6.650
6.650
6.360
6.530
159,971
-0.02(-0.31%)
Jul 01, 2021
6.700
6.750
6.520
6.550
95,670
-0.12(-1.80%)
Jun 30, 2021
6.690
6.820
6.630
6.670
94,856
-0.10(-1.48%)
Jun 29, 2021
6.840
6.950
6.770
6.770
148,238
-0.09(-1.31%)
Jun 28, 2021
6.990
7.060
6.760
6.860
148,150
-0.17(-2.42%)
Jun 25, 2021
6.910
7.300
6.880
7.030
386,664
+0.06(+0.86%)
Jun 24, 2021
6.950
7.065
6.840
6.970
211,128
+0.13(+1.90%)
Jun 23, 2021
6.640
6.980
6.640
6.840
423,918
-0.15(-2.15%)
Jun 22, 2021
7.260
7.290
6.570
6.990
5,231,074
+0.60(+9.39%)
Jun 21, 2021
6.480
6.480
6.230
6.390
63,497
-0.09(-1.39%)
Jun 18, 2021
6.410
6.480
6.310
6.480
60,940
-0.01(-0.15%)
Jun 17, 2021
6.470
6.610
6.400
6.490
48,234
+0.02(+0.31%)
Jun 16, 2021
6.400
6.630
6.320
6.470
102,115
+0.04(+0.62%)
Jun 15, 2021
6.720
6.800
6.300
6.430
139,225
-0.36(-5.30%)
Jun 14, 2021
6.850
6.920
6.560
6.790
129,060
-0.06(-0.88%)
Jun 11, 2021
6.760
7.000
6.300
6.850
279,261
+0.18(+2.70%)
Jun 10, 2021
6.200
7.200
6.150
6.670
615,733
+0.52(+8.46%)
Jun 09, 2021
5.950
6.420
5.950
6.150
147,957
+0.15(+2.50%)
Jun 08, 2021
6.020
6.130
5.920
6.000
103,912
-0.04(-0.66%)
Jun 07, 2021
5.700
6.140
5.700
6.040
178,256
+0.27(+4.68%)
Jun 04, 2021
5.880
6.040
5.710
5.770
141,804
-0.15(-2.53%)
Jun 03, 2021
6.160
6.160
5.700
5.920
176,173
-0.24(-3.90%)
Jun 02, 2021
5.830
6.780
5.660
6.160
811,089
+0.35(+6.02%)
Jun 01, 2021
5.710
5.880
5.680
5.810
57,713
+0.11(+1.93%)
May 28, 2021
5.710
5.900
5.450
5.700
180,197
+0.02(+0.35%)
May 27, 2021
5.620
5.700
5.410
5.680
109,413
+0.06(+1.07%)
May 26, 2021
5.490
5.673
5.460
5.620
69,243
+0.12(+2.18%)
May 25, 2021
5.610
5.760
5.450
5.500
105,840
-0.10(-1.79%)
May 24, 2021
5.920
6.170
5.600
5.600
226,447
-0.32(-5.41%)
May 21, 2021
5.550
6.130
5.550
5.920
496,079
+0.39(+7.05%)
May 20, 2021
5.510
5.640
5.480
5.530
49,499
-0.04(-0.72%)
May 19, 2021
5.550
5.630
5.450
5.570
85,814
-0.15(-2.62%)
May 18, 2021
5.550
5.740
5.510
5.720
87,641
+0.22(+4.00%)
May 17, 2021
5.380
5.500
5.210
5.500
58,875
+0.17(+3.19%)
May 14, 2021
5.050
5.380
5.000
5.330
127,766
+0.20(+3.90%)
May 13, 2021
5.420
5.630
5.120
5.130
161,923
-0.27(-5.00%)
May 12, 2021
5.500
5.650
5.350
5.400
71,792
-0.18(-3.23%)
May 11, 2021
5.450
5.650
5.390
5.580
114,832
-0.15(-2.62%)
May 10, 2021
5.520
5.750
5.380
5.730
157,267
+0.22(+3.99%)
May 07, 2021
5.690
5.771
5.410
5.510
162,967
-0.10(-1.78%)
May 06, 2021
5.680
5.700
5.480
5.610
112,236
-0.17(-2.94%)
May 05, 2021
6.030
6.060
5.700
5.780
109,640
-0.22(-3.67%)
May 04, 2021
5.890
6.020
5.520
6.000
192,188
+0.17(+2.92%)
May 03, 2021
5.940
6.070
5.780
5.830
107,202
-0.13(-2.18%)
Apr 30, 2021
6.050
6.100
5.840
5.960
170,400
-0.14(-2.30%)
Apr 29, 2021
6.060
6.730
5.880
6.100
977,829
-0.01(-0.16%)
Apr 28, 2021
5.980
6.120
5.840
6.110
70,873
+0.16(+2.69%)
Apr 27, 2021
6.160
6.240
5.860
5.950
164,061
-0.25(-4.03%)
Apr 26, 2021
6.150
6.340
5.950
6.200
514,244
+0.16(+2.65%)
Apr 23, 2021
6.010
6.150
5.850
6.040
306,600
+0.05(+0.83%)
Apr 22, 2021
6.010
6.130
5.740
5.990
100,186
+0.08(+1.35%)
Apr 21, 2021
5.470
5.950
5.410
5.910
145,332
+0.36(+6.49%)
Apr 20, 2021
5.450
5.600
5.370
5.550
116,713
+0.03(+0.54%)
Apr 19, 2021
5.470
5.580
5.280
5.520
203,257
-0.06(-1.08%)
Apr 16, 2021
5.900
5.930
5.510
5.580
299,800
-0.31(-5.26%)
Apr 15, 2021
6.130
6.210
5.810
5.890
223,468
-0.28(-4.54%)
Apr 14, 2021
6.650
6.650
6.170
6.170
248,595
-0.49(-7.36%)
Apr 13, 2021
6.280
6.720
6.250
6.660
305,929
+0.39(+6.22%)
Apr 12, 2021
6.860
6.880
6.250
6.270
411,244
-0.57(-8.33%)
Apr 09, 2021
6.930
7.050
6.710
6.840
272,500
-0.08(-1.16%)
Apr 08, 2021
7.430
7.430
6.900
6.920
431,512
-0.47(-6.36%)
Apr 07, 2021
7.470
7.500
7.100
7.390
362,315
-0.13(-1.73%)
Apr 06, 2021
7.430
7.670
7.050
7.520
833,736
-0.11(-1.44%)
Apr 05, 2021
9.730
10.17
7.260
7.630
21,681,288
+0.48(+6.71%)
Apr 01, 2021
7.080
7.200
6.980
7.150
127,100
+0.13(+1.85%)
Mar 31, 2021
6.860
7.180
6.860
7.020
260,815
+0.15(+2.18%)
Mar 30, 2021
6.880
6.950
6.580
6.870
218,509
-0.11(-1.58%)
Mar 29, 2021
6.950
6.980
6.510
6.980
229,260
+0.07(+1.01%)
Mar 26, 2021
6.910
6.920
6.560
6.910
131,700
+0.03(+0.44%)
Mar 25, 2021
6.575
6.950
6.460
6.880
322,498
+0.01(+0.15%)
Mar 24, 2021
7.070
7.250
6.780
6.870
531,054
-0.16(-2.28%)
Mar 23, 2021
7.370
7.460
6.980
7.030
280,473
-0.44(-5.89%)
Mar 22, 2021
7.210
7.730
7.130
7.470
509,529
+0.29(+4.04%)
Mar 19, 2021
7.170
7.500
7.140
7.180
205,200
+0.09(+1.27%)
Mar 18, 2021
7.000
7.720
6.880
7.090
381,190
+0.23(+3.35%)
Mar 17, 2021
6.820
7.180
6.750
6.860
201,413
-0.19(-2.70%)
Mar 16, 2021
7.680
7.800
6.910
7.050
487,399
-0.45(-6.00%)
Mar 15, 2021
7.510
7.600
7.240
7.500
236,369
+0.02(+0.27%)
Mar 12, 2021
7.260
7.480
6.890
7.480
262,400
+0.23(+3.17%)
Mar 11, 2021
6.710
7.400
6.510
7.250
743,247
+0.96(+15.26%)
Mar 10, 2021
6.610
6.970
6.200
6.290
890,831
-0.43(-6.40%)
Mar 09, 2021
6.500
7.000
6.470
6.720
1,022,815
+0.27(+4.19%)
Mar 08, 2021
6.140
6.490
5.920
6.450
865,532
+0.38(+6.26%)
Mar 05, 2021
5.760
6.250
5.400
6.070
544,000
+0.32(+5.57%)
Mar 04, 2021
5.930
6.090
5.443
5.750
528,940
-0.35(-5.74%)
Mar 03, 2021
6.230
6.280
5.850
6.100
286,338
-0.02(-0.33%)
Mar 02, 2021
6.520
6.690
6.120
6.120
444,607
-0.34(-5.26%)
Mar 01, 2021
6.580
6.750
6.400
6.460
202,998
-0.02(-0.31%)
Feb 26, 2021
6.380
6.630
6.310
6.480
347,000
+0.02(+0.31%)
Feb 25, 2021
6.870
7.050
6.410
6.460
478,473
-0.40(-5.83%)
Feb 24, 2021
6.910
7.370
6.800
6.860
830,181
-0.28(-3.92%)
Feb 23, 2021
6.860
7.880
6.310
7.140
2,997,494
-0.24(-3.25%)
Feb 22, 2021
7.510
8.240
7.220
7.380
1,895,965
-0.22(-2.89%)
Feb 19, 2021
7.700
7.785
7.350
7.600
1,041,500
-0.14(-1.81%)
Feb 18, 2021
7.700
8.640
7.420
7.740
2,574,810
+0.68(+9.63%)
Feb 17, 2021
7.540
7.590
7.000
7.060
917,770
-0.54(-7.11%)
Feb 16, 2021
7.960
8.040
7.450
7.600
2,609,205
-1.33(-14.89%)
Feb 12, 2021
9.090
9.399
8.600
8.930
701,900
-0.57(-6.00%)
Feb 11, 2021
11.40
11.48
8.600
9.500
3,388,186
-2.27(-19.29%)
Feb 10, 2021
15.87
24.34
11.29
11.77
95,402,624
+6.57(+126.35%)
Feb 09, 2021
5.170
5.230
4.920
5.200
244,142
+0.02(+0.39%)
Feb 08, 2021
4.780
5.490
4.640
5.180
756,611
+0.54(+11.64%)
Feb 05, 2021
4.800
4.840
4.500
4.640
217,900
-0.05(-1.07%)
Feb 04, 2021
4.530
4.950
4.490
4.690
514,198
+0.21(+4.69%)
Feb 03, 2021
4.440
4.580
4.410
4.480
183,960
+0.09(+2.05%)
Feb 02, 2021
4.500
4.570
4.310
4.390
196,398
+0.07(+1.62%)
Feb 01, 2021
4.230
4.470
4.110
4.320
240,064
+0.18(+4.35%)
Jan 29, 2021
4.080
4.289
3.960
4.140
234,700
+0.06(+1.47%)
Jan 28, 2021
4.200
4.330
4.080
4.080
235,045
-0.07(-1.69%)
Jan 27, 2021
4.230
4.430
4.040
4.150
312,005
-0.40(-8.79%)
Jan 26, 2021
4.460
4.860
4.410
4.550
596,140
+0.18(+4.12%)
Jan 25, 2021
4.320
4.440
4.060
4.370
295,976
+0.10(+2.34%)
Jan 22, 2021
4.250
4.339
4.170
4.270
125,900
-0.06(-1.39%)
Jan 21, 2021
4.380
4.390
4.180
4.330
201,438
+0.06(+1.41%)
Jan 20, 2021
3.980
4.360
3.980
4.270
568,998
+0.28(+7.02%)
Jan 19, 2021
4.080
4.100
3.950
3.990
187,922
-0.06(-1.48%)
Jan 15, 2021
4.050
4.120
3.900
4.050
102,600
+0.01(+0.25%)
Jan 14, 2021
3.910
4.200
3.910
4.040
252,317
+0.10(+2.54%)
Jan 13, 2021
3.960
4.036
3.900
3.940
113,580
+0.01(+0.25%)
Jan 12, 2021
4.000
4.050
3.920
3.930
103,431
-0.12(-2.96%)
Jan 11, 2021
4.030
4.140
3.960
4.050
126,178
+0.05(+1.25%)
Jan 08, 2021
3.890
4.040
3.810
4.000
173,200
+0.07(+1.78%)
Jan 07, 2021
4.090
4.100
3.850
3.930
224,327
-0.08(-2.00%)
Jan 06, 2021
4.010
4.230
3.970
4.010
266,340
+0.01(+0.25%)
Jan 05, 2021
3.640
4.080
3.550
4.000
560,836
+0.37(+10.19%)
Jan 04, 2021
3.560
3.640
3.500
3.630
148,525
+0.13(+3.71%)
Dec 31, 2020
3.500
3.500
3.500
255,720
-0.14(-3.85%)
Dec 30, 2020
3.550
3.680
3.470
3.640
255,720
+0.15(+4.30%)
Dec 29, 2020
3.670
3.700
3.470
3.490
219,878
-0.18(-4.90%)
Dec 28, 2020
3.810
3.880
3.661
3.670
132,816
-0.14(-3.67%)
Dec 24, 2020
3.860
3.970
3.781
3.810
135,900
+0.01(+0.26%)
Dec 23, 2020
3.760
3.850
3.740
3.800
135,502
+0.06(+1.60%)
Dec 22, 2020
3.660
3.830
3.660
3.740
88,735
+0.05(+1.36%)
Dec 21, 2020
3.710
3.800
3.620
3.690
119,824
-0.01(-0.27%)
Dec 18, 2020
3.710
3.840
3.600
3.700
183,100
-0.02(-0.54%)
Dec 17, 2020
3.730
3.800
3.690
3.720
182,791
-0.06(-1.59%)
Dec 16, 2020
3.860
3.890
3.760
3.780
96,868
-0.06(-1.56%)
Dec 15, 2020
3.880
3.950
3.720
3.840
328,167
+0.10(+2.67%)
Dec 14, 2020
4.050
4.077
3.610
3.740
325,724
-0.32(-7.88%)
Dec 11, 2020
4.500
4.500
4.000
4.060
365,100
-0.39(-8.76%)
Dec 10, 2020
3.830
4.700
3.830
4.450
1,042,224
+0.59(+15.28%)
Dec 09, 2020
3.600
4.490
3.540
3.860
1,728,323
+0.30(+8.43%)
Dec 08, 2020
3.480
3.700
3.420
3.560
293,687
+0.08(+2.30%)
Dec 07, 2020
3.360
3.530
3.350
3.480
195,078
+0.15(+4.50%)
Dec 04, 2020
3.380
3.400
3.320
3.330
87,200
-0.02(-0.60%)
Dec 03, 2020
3.430
3.430
3.320
3.350
73,376
-0.04(-1.18%)
Dec 02, 2020
3.380
3.450
3.300
3.390
108,576
+0.03(+0.89%)
Dec 01, 2020
3.520
3.520
3.350
3.360
121,464
-0.18(-5.08%)
Nov 30, 2020
3.520
3.600
3.290
3.540
205,540
+0.04(+1.14%)
Nov 27, 2020
3.510
3.580
3.440
3.500
79,900
+0.02(+0.57%)
Nov 25, 2020
3.420
3.510
3.420
3.480
92,800
+0.01(+0.29%)
Nov 24, 2020
3.520
3.530
3.390
3.470
261,235
-0.09(-2.53%)
Nov 23, 2020
3.700
3.760
3.440
3.560
407,424
-0.11(-3.00%)
Nov 20, 2020
3.310
3.690
3.300
3.670
726,800
+0.33(+9.88%)
Nov 19, 2020
3.370
3.420
3.250
3.340
211,112
+0.02(+0.60%)
Nov 18, 2020
3.320
3.390
3.280
3.320
138,866
+0.04(+1.22%)
Nov 17, 2020
3.250
3.350
3.210
3.280
146,832
-0.02(-0.61%)
Nov 16, 2020
3.350
3.350
3.190
3.300
255,841
-0.05(-1.49%)
Nov 13, 2020
3.360
3.550
3.300
3.350
403,200
-0.24(-6.69%)
Nov 12, 2020
3.400
3.640
3.400
3.590
360,133
+0.21(+6.21%)
Nov 11, 2020
3.480
3.570
3.340
3.380
236,992
-0.03(-0.88%)
Nov 10, 2020
3.310
3.530
3.230
3.410
232,108
+0.07(+2.10%)
Nov 09, 2020
3.400
3.470
3.260
3.340
283,826
+0.13(+4.05%)
Nov 06, 2020
3.210
3.260
3.150
3.210
162,800
-0.07(-2.13%)
Nov 05, 2020
3.330
3.340
3.120
3.280
152,313
+0.01(+0.31%)
Nov 04, 2020
3.400
3.480
3.160
3.270
236,401
-0.10(-2.97%)
Nov 03, 2020
3.310
3.550
3.300
3.370
264,806
+0.09(+2.74%)
Nov 02, 2020
3.280
3.410
3.210
3.280
183,702
+0.00(+0.00%)
Oct 30, 2020
3.450
3.480
3.180
3.280
308,400
-0.12(-3.53%)
Oct 29, 2020
3.460
3.530
3.280
3.400
617,973
-0.08(-2.30%)
Oct 28, 2020
3.540
3.640
3.320
3.480
722,924
-0.24(-6.45%)
Oct 27, 2020
4.130
4.160
3.690
3.720
599,582
-0.36(-8.82%)
Oct 26, 2020
4.410
4.490
3.970
4.080
779,395
-0.63(-13.38%)
Oct 23, 2020
4.940
4.940
4.500
4.710
1,642,500
-0.55(-10.46%)
Oct 22, 2020
5.310
6.090
4.770
5.260
49,240,968
+1.17(+28.61%)
Oct 21, 2020
4.020
4.200
3.940
4.090
39,560
+0.03(+0.74%)
Oct 20, 2020
4.080
4.120
4.050
4.060
4,495
+0.02(+0.50%)
Oct 19, 2020
4.100
4.210
4.020
4.040
15,663
-0.07(-1.70%)
Oct 16, 2020
4.200
4.205
4.100
4.110
8,600
-0.06(-1.44%)
Oct 15, 2020
4.213
4.220
4.130
4.170
10,733
-0.01(-0.24%)
Oct 14, 2020
4.288
4.319
4.090
4.180
24,164
-0.08(-1.88%)
Oct 13, 2020
4.230
4.320
4.200
4.260
20,006
-0.05(-1.16%)
Oct 12, 2020
4.310
4.320
4.170
4.310
12,117
-0.03(-0.69%)
Oct 09, 2020
4.400
4.520
4.310
4.340
12,600
-0.09(-2.03%)
Oct 08, 2020
4.400
4.470
4.306
4.430
17,166
+0.08(+1.84%)
Oct 07, 2020
4.410
4.500
4.300
4.350
32,140
+0.06(+1.40%)
Oct 06, 2020
4.310
4.580
4.250
4.290
49,032
+0.06(+1.42%)
Oct 05, 2020
4.356
4.356
4.100
4.230
41,535
+0.09(+2.17%)
Oct 02, 2020
4.190
4.340
4.090
4.140
22,100
-0.20(-4.61%)
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.