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
Abvc Biopharma Inc
(NQ:
ABVC
)
0.8800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jan 31, 2024
1.450
1.540
1.420
1.520
694,709
+0.07(+4.83%)
Jan 30, 2024
1.360
1.480
1.340
1.450
524,200
+0.06(+4.32%)
Jan 29, 2024
1.300
1.400
1.240
1.390
360,288
+0.09(+6.92%)
Jan 26, 2024
1.260
1.300
1.260
1.300
194,584
+0.04(+3.17%)
Jan 25, 2024
1.260
1.295
1.220
1.260
414,833
+0.01(+0.80%)
Jan 24, 2024
1.290
1.300
1.200
1.250
399,589
-0.07(-5.30%)
Jan 23, 2024
1.250
1.320
1.228
1.320
224,694
+0.07(+5.60%)
Jan 22, 2024
1.230
1.270
1.210
1.250
239,273
+0.00(+0.00%)
Jan 19, 2024
1.230
1.260
1.230
1.250
240,000
+0.02(+1.63%)
Jan 18, 2024
1.260
1.290
1.210
1.230
222,838
-0.06(-4.65%)
Jan 17, 2024
1.270
1.320
1.270
1.290
308,066
-0.02(-1.53%)
Jan 16, 2024
1.360
1.400
1.280
1.310
508,765
-0.12(-8.39%)
Jan 12, 2024
1.460
1.520
1.400
1.430
445,466
-0.04(-2.72%)
Jan 11, 2024
1.510
1.550
1.420
1.470
529,663
-0.09(-5.77%)
Jan 10, 2024
1.570
1.580
1.510
1.560
531,213
-0.02(-1.27%)
Jan 09, 2024
1.420
1.590
1.420
1.580
867,821
+0.08(+5.33%)
Jan 08, 2024
1.370
1.535
1.370
1.500
1,421,548
+0.13(+9.49%)
Jan 05, 2024
1.380
1.520
1.350
1.370
1,481,783
-0.04(-2.84%)
Jan 04, 2024
1.850
1.850
1.410
1.410
5,547,724
-0.52(-26.94%)
Jan 03, 2024
2.170
2.450
1.750
1.930
88,917,336
+0.73(+60.83%)
Jan 02, 2024
1.170
1.220
1.165
1.200
89,464
+0.04(+3.45%)
Dec 29, 2023
1.240
1.250
1.150
1.160
221,888
-0.09(-7.20%)
Dec 28, 2023
1.190
1.250
1.180
1.250
157,901
+0.05(+4.17%)
Dec 27, 2023
1.240
1.250
1.160
1.200
146,499
-0.01(-0.83%)
Dec 26, 2023
1.150
1.230
1.140
1.210
233,805
+0.13(+12.04%)
Dec 22, 2023
1.090
1.120
1.070
1.080
71,146
-0.02(-1.82%)
Dec 21, 2023
1.110
1.150
1.080
1.100
98,202
-0.01(-0.90%)
Dec 20, 2023
1.190
1.190
1.090
1.110
144,924
-0.08(-6.72%)
Dec 19, 2023
1.200
1.230
1.161
1.190
129,495
+0.01(+0.85%)
Dec 18, 2023
1.310
1.330
1.150
1.180
180,761
-0.12(-9.23%)
Dec 15, 2023
1.290
1.366
1.250
1.300
341,644
+0.01(+0.78%)
Dec 14, 2023
1.100
1.300
1.060
1.290
415,125
+0.19(+17.27%)
Dec 13, 2023
1.100
1.130
1.040
1.100
178,363
+0.05(+4.76%)
Dec 12, 2023
1.100
1.100
1.000
1.050
242,934
+0.00(+0.00%)
Dec 11, 2023
1.180
1.180
1.030
1.050
367,439
-0.14(-11.76%)
Dec 08, 2023
1.250
1.250
1.160
1.190
281,581
-0.06(-4.80%)
Dec 07, 2023
1.330
1.360
1.220
1.250
437,472
-0.10(-7.41%)
Dec 06, 2023
1.440
1.440
1.290
1.350
294,990
-0.09(-6.25%)
Dec 05, 2023
1.450
1.470
1.380
1.440
355,133
-0.01(-0.69%)
Dec 04, 2023
1.350
1.460
1.310
1.450
384,924
+0.11(+8.21%)
Dec 01, 2023
1.270
1.470
1.220
1.340
514,491
+0.08(+6.35%)
Nov 30, 2023
1.510
1.510
1.250
1.260
531,052
-0.25(-16.56%)
Nov 29, 2023
1.530
1.550
1.490
1.510
215,941
+0.01(+0.67%)
Nov 28, 2023
1.680
1.710
1.450
1.500
963,333
-0.18(-10.71%)
Nov 27, 2023
2.010
2.020
1.640
1.680
983,589
-0.34(-16.83%)
Nov 24, 2023
1.890
2.030
1.820
2.020
1,006,414
+0.15(+8.02%)
Nov 22, 2023
1.780
1.970
1.730
1.870
1,705,480
+0.09(+5.06%)
Nov 21, 2023
1.900
2.220
1.720
1.780
16,493,254
+0.09(+5.33%)
Nov 20, 2023
1.560
1.800
1.530
1.690
2,050,158
+0.14(+9.03%)
Nov 17, 2023
1.540
1.710
1.421
1.550
2,790,993
-0.04(-2.52%)
Nov 16, 2023
1.230
1.780
1.210
1.590
19,844,588
+0.34(+27.20%)
Nov 15, 2023
1.060
1.280
1.060
1.250
718,493
+0.13(+11.61%)
Nov 14, 2023
1.150
1.150
1.090
1.120
409,338
-0.02(-1.75%)
Nov 13, 2023
1.040
1.150
1.020
1.140
493,976
+0.08(+7.55%)
Nov 10, 2023
1.060
1.130
1.040
1.060
264,222
-0.02(-1.85%)
Nov 09, 2023
1.170
1.170
1.060
1.080
427,994
-0.04(-3.57%)
Nov 08, 2023
1.120
1.150
1.090
1.120
241,141
+0.00(+0.00%)
Nov 07, 2023
1.070
1.130
1.030
1.120
362,607
+0.05(+4.67%)
Nov 06, 2023
1.150
1.150
1.055
1.070
609,655
-0.10(-8.55%)
Nov 03, 2023
1.220
1.270
1.161
1.170
1,045,527
-0.03(-2.50%)
Nov 02, 2023
1.140
1.240
1.100
1.200
1,526,740
+0.10(+9.09%)
Nov 01, 2023
1.050
1.200
1.050
1.100
1,284,041
+0.02(+1.85%)
Oct 31, 2023
1.150
1.200
1.010
1.080
1,827,387
-0.13(-10.74%)
Oct 30, 2023
1.360
1.370
1.110
1.210
3,268,029
-0.17(-12.32%)
Oct 27, 2023
1.490
1.600
1.300
1.380
16,300,650
+0.10(+7.81%)
Oct 26, 2023
3.310
3.350
1.210
1.280
82,026,376
+0.43(+50.59%)
Oct 25, 2023
0.8800
0.9780
0.8200
0.8500
78,744
-0.04(-4.49%)
Oct 24, 2023
1.030
1.030
0.8900
0.8900
72,703
-0.16(-15.21%)
Oct 23, 2023
0.9100
1.150
0.9100
1.050
253,827
+0.14(+15.21%)
Oct 20, 2023
0.9000
0.9295
0.8830
0.9111
19,667
-0.01(-0.97%)
Oct 19, 2023
0.9300
0.9300
0.8800
0.9200
7,747
-0.01(-0.72%)
Oct 18, 2023
0.8940
0.9267
0.8901
0.9267
13,768
+0.05(+6.01%)
Oct 17, 2023
0.9400
0.9500
0.8742
0.8742
50,926
-0.07(-7.00%)
Oct 16, 2023
0.9400
1.050
0.9400
0.9400
62,504
+0.00(+0.00%)
Oct 13, 2023
0.8500
0.9500
0.8500
0.9400
55,252
+0.06(+6.82%)
Oct 12, 2023
0.8242
0.8800
0.8100
0.8800
34,551
+0.01(+1.70%)
Oct 11, 2023
0.8500
0.8992
0.8200
0.8653
38,581
-0.02(-2.78%)
Oct 10, 2023
0.8200
0.8900
0.8200
0.8900
24,899
+0.05(+6.46%)
Oct 09, 2023
0.8200
0.9000
0.7900
0.8360
41,678
+0.03(+3.21%)
Oct 06, 2023
0.8500
0.9273
0.6739
0.8100
88,071
-0.09(-9.99%)
Oct 05, 2023
0.8600
0.9600
0.8600
0.8999
20,303
+0.03(+3.63%)
Oct 04, 2023
0.8900
0.9126
0.8533
0.8684
38,007
-0.07(-7.12%)
Oct 03, 2023
0.9300
0.9800
0.8600
0.9350
40,976
+0.02(+1.63%)
Oct 02, 2023
1.070
1.080
0.9200
0.9200
87,263
-0.12(-11.54%)
Sep 29, 2023
0.9900
1.100
0.9801
1.040
29,493
+0.04(+4.00%)
Sep 28, 2023
1.030
1.110
0.9617
1.000
94,951
+0.00(+0.00%)
Sep 27, 2023
0.9500
1.030
0.9200
1.000
36,073
+0.04(+4.50%)
Sep 26, 2023
0.9250
0.9750
0.8800
0.9569
48,225
+0.02(+1.80%)
Sep 25, 2023
0.8800
0.9940
0.9350
0.9400
42,323
+0.06(+6.82%)
Sep 22, 2023
0.9800
0.9900
0.8200
0.8800
74,395
-0.10(-9.78%)
Sep 21, 2023
1.060
1.060
0.8700
0.9754
149,289
-0.07(-7.10%)
Sep 20, 2023
1.160
1.160
1.030
1.050
49,228
-0.04(-3.67%)
Sep 19, 2023
1.090
1.180
1.050
1.090
89,625
+0.03(+2.83%)
Sep 18, 2023
1.050
1.100
1.030
1.060
132,433
+0.01(+0.95%)
Sep 15, 2023
1.110
1.150
1.030
1.050
96,471
-0.02(-1.87%)
Sep 14, 2023
1.160
1.210
1.070
1.070
54,152
-0.12(-10.08%)
Sep 13, 2023
1.130
1.360
1.130
1.190
138,961
+0.06(+5.31%)
Sep 12, 2023
1.070
1.180
1.070
1.130
22,863
+0.06(+5.61%)
Sep 11, 2023
1.050
1.110
1.030
1.070
19,615
-0.03(-2.73%)
Sep 08, 2023
1.070
1.120
1.050
1.100
28,081
+0.01(+0.92%)
Sep 07, 2023
1.110
1.120
1.069
1.090
35,938
-0.05(-4.39%)
Sep 06, 2023
1.060
1.187
1.050
1.140
110,144
-0.04(-3.39%)
Sep 05, 2023
1.240
1.240
1.140
1.180
139,414
-0.06(-4.84%)
Sep 01, 2023
1.300
1.350
1.180
1.240
67,010
-0.07(-5.34%)
Aug 31, 2023
1.250
1.350
1.170
1.310
60,982
+0.06(+4.80%)
Aug 30, 2023
1.320
1.380
1.200
1.250
125,428
-0.08(-6.02%)
Aug 29, 2023
1.480
1.480
1.300
1.330
72,775
-0.15(-10.14%)
Aug 28, 2023
1.710
1.810
1.455
1.480
130,950
-0.23(-13.45%)
Aug 25, 2023
1.660
1.770
1.660
1.710
20,709
+0.02(+1.18%)
Aug 24, 2023
1.850
1.900
1.660
1.690
81,486
-0.21(-11.05%)
Aug 23, 2023
1.860
2.050
1.856
1.900
108,532
-0.06(-3.06%)
Aug 22, 2023
1.940
2.000
1.861
1.960
53,363
-0.04(-2.00%)
Aug 21, 2023
1.820
2.100
1.760
2.000
213,138
+0.13(+6.95%)
Aug 18, 2023
1.660
1.920
1.620
1.870
153,100
+0.07(+3.89%)
Aug 17, 2023
2.090
2.340
1.700
1.800
958,649
-0.14(-7.22%)
Aug 16, 2023
1.900
2.408
1.900
1.940
712,720
+0.03(+1.57%)
Aug 15, 2023
1.880
1.940
1.860
1.910
43,328
+0.04(+2.14%)
Aug 14, 2023
2.070
2.070
1.820
1.870
131,401
-0.19(-9.22%)
Aug 11, 2023
2.170
2.170
2.030
2.060
45,718
-0.11(-5.07%)
Aug 10, 2023
2.360
2.420
2.130
2.170
40,259
-0.21(-8.82%)
Aug 09, 2023
2.400
2.498
2.280
2.380
74,565
-0.02(-0.83%)
Aug 08, 2023
2.470
2.550
2.400
2.400
45,400
-0.19(-7.34%)
Aug 07, 2023
2.700
2.750
2.530
2.590
74,087
-0.15(-5.47%)
Aug 04, 2023
3.010
3.100
2.731
2.740
97,731
-0.34(-11.04%)
Aug 03, 2023
2.980
3.140
2.810
3.080
281,178
+0.06(+1.99%)
Aug 02, 2023
3.450
3.579
2.970
3.020
424,094
-0.59(-16.34%)
Aug 01, 2023
4.300
5.080
3.230
3.610
11,272,815
+1.12(+44.98%)
Jul 31, 2023
2.750
2.770
2.400
2.490
173,111
-0.20(-7.43%)
Jul 28, 2023
3.010
3.010
2.610
2.690
351,313
-0.41(-13.23%)
Jul 27, 2023
4.080
4.400
2.890
3.100
1,044,126
-2.22(-41.73%)
Jul 26, 2023
5.190
6.870
5.060
5.320
33,861,952
+1.52(+40.00%)
Jul 25, 2023
4.200
4.200
3.660
3.800
151,096
-0.10(-2.56%)
Jul 24, 2023
3.800
4.101
3.329
3.900
33,692
+0.10(+2.63%)
Jul 21, 2023
3.900
3.960
3.800
3.800
1,867
+0.00(+0.00%)
Jul 20, 2023
4.000
4.000
3.800
3.800
2,439
-0.40(-9.52%)
Jul 19, 2023
3.950
4.200
3.505
4.200
14,054
+0.03(+0.72%)
Jul 18, 2023
3.500
4.400
3.450
4.170
42,880
+0.38(+10.03%)
Jul 17, 2023
4.000
4.004
3.505
3.790
13,003
-0.41(-9.76%)
Jul 14, 2023
4.400
4.499
4.200
4.200
5,906
-0.30(-6.67%)
Jul 13, 2023
4.500
5.000
4.414
4.500
4,299
+0.00(+0.02%)
Jul 12, 2023
4.600
4.600
4.400
4.499
1,894
-0.10(-2.17%)
Jul 11, 2023
4.650
4.650
4.501
4.599
3,443
+0.03(+0.72%)
Jul 10, 2023
4.537
4.700
4.402
4.566
2,599
-0.11(-2.25%)
Jul 07, 2023
5.370
5.370
4.470
4.671
8,542
+0.03(+0.71%)
Jul 06, 2023
4.800
4.899
4.607
4.638
6,252
-0.32(-6.49%)
Jul 05, 2023
5.300
5.300
4.606
4.960
14,872
-0.34(-6.40%)
Jul 03, 2023
5.300
5.300
5.000
5.299
2,486
+0.10(+2.00%)
Jun 30, 2023
5.300
5.300
5.000
5.195
3,379
+0.17(+3.47%)
Jun 29, 2023
5.200
5.200
4.966
5.021
3,150
-0.08(-1.61%)
Jun 28, 2023
5.198
5.200
5.100
5.103
2,375
-0.10(-1.85%)
Jun 27, 2023
5.900
5.900
5.100
5.199
4,428
-0.49(-8.63%)
Jun 26, 2023
5.700
5.800
5.399
5.690
2,216
+0.40(+7.54%)
Jun 23, 2023
6.000
6.000
5.291
5.291
4,684
-0.11(-2.07%)
Jun 22, 2023
5.700
5.870
5.402
5.403
3,946
-0.50(-8.42%)
Jun 21, 2023
6.100
6.100
5.800
5.900
1,300
-0.38(-6.10%)
Jun 20, 2023
5.700
6.283
5.504
6.283
3,427
+0.46(+7.90%)
Jun 16, 2023
5.800
5.900
5.750
5.823
3,694
-0.19(-3.11%)
Jun 15, 2023
6.010
6.124
5.750
6.010
6,643
-0.24(-3.90%)
Jun 14, 2023
6.100
6.254
5.822
6.254
3,144
+0.15(+2.52%)
Jun 13, 2023
6.200
6.297
6.100
6.100
1,931
-0.10(-1.61%)
Jun 12, 2023
6.200
6.200
5.800
6.200
3,263
+0.20(+3.32%)
Jun 09, 2023
6.488
6.488
6.001
6.001
487
-0.29(-4.59%)
Jun 08, 2023
6.980
6.980
6.200
6.290
3,244
-0.01(-0.16%)
Jun 07, 2023
6.300
6.453
6.300
6.300
716
-0.00(-0.05%)
Jun 06, 2023
6.100
6.500
6.100
6.303
915
+0.18(+2.91%)
Jun 05, 2023
6.600
6.680
6.052
6.125
2,981
-0.54(-8.05%)
Jun 02, 2023
6.700
6.715
6.501
6.661
3,577
-0.05(-0.77%)
Jun 01, 2023
6.801
6.801
6.700
6.713
768
-0.09(-1.29%)
May 31, 2023
6.898
7.000
6.700
6.801
2,375
-0.01(-0.13%)
May 30, 2023
6.800
7.036
6.800
6.810
1,453
+0.11(+1.60%)
May 26, 2023
6.800
7.000
6.700
6.703
5,287
-0.06(-0.83%)
May 25, 2023
6.800
6.900
6.701
6.759
511
-0.20(-2.86%)
May 24, 2023
6.700
6.958
6.700
6.958
2,995
+0.26(+3.85%)
May 23, 2023
6.600
6.800
6.552
6.700
3,592
-0.20(-2.91%)
May 22, 2023
7.264
7.264
6.510
6.901
10,072
-0.40(-5.41%)
May 19, 2023
7.600
7.750
6.923
7.296
1,845
-0.04(-0.50%)
May 18, 2023
8.100
8.100
7.333
7.333
1,422
-0.37(-4.77%)
May 17, 2023
7.494
7.919
7.300
7.700
1,992
+0.75(+10.79%)
May 16, 2023
7.200
8.060
6.926
6.950
5,852
-0.85(-10.90%)
May 15, 2023
7.800
7.984
7.600
7.800
3,670
-0.47(-5.64%)
May 12, 2023
8.550
8.850
8.200
8.266
3,584
+0.47(+5.97%)
May 11, 2023
8.200
8.200
7.800
7.800
468
-0.40(-4.84%)
May 10, 2023
9.000
9.000
8.000
8.197
3,728
-1.00(-10.90%)
May 09, 2023
9.600
9.600
8.778
9.200
4,021
+0.42(+4.81%)
May 08, 2023
8.470
9.470
8.363
8.778
14,063
+0.68(+8.41%)
May 05, 2023
7.200
8.100
7.200
8.097
3,893
+0.60(+7.96%)
May 04, 2023
7.302
7.500
7.302
7.500
3,287
+0.20(+2.74%)
May 03, 2023
7.100
7.580
6.500
7.300
3,180
+0.00(+0.01%)
May 02, 2023
7.300
7.400
7.200
7.299
3,813
+0.10(+1.32%)
May 01, 2023
7.200
7.495
6.700
7.204
5,457
+0.40(+5.94%)
Apr 28, 2023
6.700
7.000
6.650
6.800
2,093
-0.20(-2.86%)
Apr 27, 2023
6.800
7.000
6.700
7.000
1,067
+0.40(+6.06%)
Apr 26, 2023
6.363
7.002
6.363
6.600
4,222
-0.09(-1.36%)
Apr 25, 2023
6.610
6.898
6.610
6.691
1,509
+0.07(+1.12%)
Apr 24, 2023
7.035
7.200
6.000
6.617
7,962
-0.08(-1.24%)
Apr 21, 2023
6.400
7.162
6.400
6.700
12,614
+0.14(+2.09%)
Apr 20, 2023
6.600
6.700
6.401
6.563
1,139
-0.04(-0.58%)
Apr 19, 2023
6.600
6.602
6.501
6.601
707
-0.01(-0.15%)
Apr 18, 2023
6.450
6.648
6.450
6.611
4,017
+0.13(+2.02%)
Apr 17, 2023
6.500
6.500
6.438
6.480
447
+0.30(+4.89%)
Apr 14, 2023
6.300
6.899
6.126
6.178
1,519
-0.44(-6.61%)
Apr 13, 2023
6.700
6.741
6.300
6.615
348
+0.32(+5.00%)
Apr 12, 2023
6.900
6.900
6.300
6.300
990
+0.00(+0.00%)
Apr 11, 2023
6.600
6.701
6.152
6.300
5,574
-0.37(-5.60%)
Apr 10, 2023
6.400
6.674
6.100
6.674
3,520
+0.20(+3.01%)
Apr 06, 2023
6.240
6.498
6.240
6.479
652
+0.24(+3.83%)
Apr 05, 2023
6.405
6.405
5.950
6.240
1,323
-0.17(-2.73%)
Apr 04, 2023
6.400
6.454
6.296
6.415
1,331
-0.01(-0.09%)
Apr 03, 2023
6.400
6.580
6.400
6.421
1,480
+0.02(+0.33%)
Mar 31, 2023
5.900
6.400
5.900
6.400
1,507
+0.20(+3.23%)
Mar 30, 2023
6.270
6.300
6.010
6.200
1,056
-0.33(-5.05%)
Mar 29, 2023
6.379
6.580
6.201
6.530
2,192
+0.53(+8.83%)
Mar 28, 2023
6.000
6.210
6.000
6.000
305
-0.10(-1.66%)
Mar 27, 2023
6.356
6.356
6.100
6.101
616
+0.00(+0.02%)
Mar 24, 2023
6.510
6.510
6.001
6.100
3,671
-0.10(-1.61%)
Mar 23, 2023
6.000
6.530
6.000
6.200
640
+0.07(+1.06%)
Mar 22, 2023
6.134
6.650
6.134
6.135
2,802
-0.37(-5.62%)
Mar 21, 2023
6.500
6.900
5.901
6.500
2,541
+0.00(+0.02%)
Mar 20, 2023
6.421
6.900
6.373
6.499
2,169
+0.50(+8.32%)
Mar 17, 2023
5.700
6.000
5.623
6.000
5,206
+0.30(+5.26%)
Mar 16, 2023
5.570
5.803
5.505
5.700
4,922
-0.10(-1.79%)
Mar 15, 2023
6.450
6.773
5.800
5.804
3,103
-0.65(-10.02%)
Mar 14, 2023
5.800
7.600
5.800
6.450
8,830
+0.65(+11.21%)
Mar 13, 2023
5.900
5.999
5.505
5.800
3,875
-0.11(-1.88%)
Mar 10, 2023
6.300
6.400
5.520
5.911
10,140
-0.49(-7.64%)
Mar 09, 2023
7.000
7.000
6.400
6.400
3,383
-0.10(-1.54%)
Mar 08, 2023
6.600
6.600
6.331
6.500
1,241
-0.10(-1.49%)
Mar 07, 2023
6.800
6.944
6.500
6.598
3,159
-0.13(-1.89%)
Mar 06, 2023
6.800
7.000
6.700
6.725
4,529
-0.28(-3.93%)
Mar 03, 2023
7.000
7.056
6.700
7.000
11,625
+0.45(+6.89%)
Mar 02, 2023
6.400
6.660
6.400
6.549
3,194
+0.22(+3.43%)
Mar 01, 2023
6.900
6.901
6.100
6.332
14,829
-0.31(-4.64%)
Feb 28, 2023
6.900
7.000
6.500
6.640
15,584
-0.26(-3.77%)
Feb 27, 2023
7.050
7.400
6.800
6.900
7,342
-0.05(-0.72%)
Feb 24, 2023
7.200
7.250
6.707
6.950
34,364
-0.35(-4.81%)
Feb 23, 2023
7.400
7.750
6.900
7.301
55,835
-0.20(-2.65%)
Feb 22, 2023
7.700
7.750
7.406
7.500
7,455
-0.20(-2.60%)
Feb 21, 2023
7.500
8.275
7.212
7.700
24,845
+0.45(+6.21%)
Feb 17, 2023
7.200
7.400
7.000
7.250
4,385
+0.00(+0.00%)
Feb 16, 2023
7.100
7.500
7.100
7.250
2,639
+0.00(+0.00%)
Feb 15, 2023
7.000
7.400
7.000
7.250
1,829
+0.20(+2.81%)
Feb 14, 2023
7.200
7.250
7.000
7.052
938
+0.14(+2.05%)
Feb 13, 2023
7.400
7.350
6.900
6.910
12,127
-0.59(-7.87%)
Feb 10, 2023
7.000
7.900
6.901
7.500
21,240
+0.69(+10.08%)
Feb 09, 2023
7.190
7.560
6.600
6.813
9,031
-0.21(-2.95%)
Feb 08, 2023
7.388
7.388
7.000
7.020
3,135
-0.10(-1.42%)
Feb 07, 2023
7.200
7.200
7.030
7.121
2,583
-0.08(-1.10%)
Feb 06, 2023
7.100
7.300
7.100
7.200
2,742
+0.17(+2.40%)
Feb 03, 2023
7.200
7.389
7.000
7.031
7,283
-0.07(-0.97%)
Feb 02, 2023
7.400
7.390
7.000
7.100
6,701
-0.15(-2.07%)
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.