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
AC Immune S.A.
(NQ:
ACIU
)
3.540
-0.030 (-0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2019
4.800
4.820
4.660
4.760
93,372
-0.02(-0.42%)
Apr 29, 2019
4.850
4.900
4.760
4.780
45,589
-0.07(-1.44%)
Apr 26, 2019
4.830
4.850
4.700
4.850
120,000
+0.02(+0.41%)
Apr 25, 2019
4.800
4.830
4.680
4.830
76,102
+0.06(+1.26%)
Apr 24, 2019
4.880
4.880
4.738
4.770
49,585
-0.07(-1.45%)
Apr 23, 2019
4.657
4.870
4.633
4.840
96,990
+0.08(+1.68%)
Apr 22, 2019
4.730
4.800
4.580
4.760
125,193
+0.04(+0.85%)
Apr 18, 2019
4.730
4.792
4.570
4.720
194,800
+0.00(+0.00%)
Apr 17, 2019
4.970
4.970
4.520
4.720
352,056
-0.23(-4.65%)
Apr 16, 2019
5.050
5.050
4.900
4.950
139,742
-0.12(-2.37%)
Apr 15, 2019
5.000
5.110
4.822
5.070
190,057
+0.11(+2.22%)
Apr 12, 2019
4.980
5.387
4.810
4.960
2,029,000
+0.04(+0.81%)
Apr 11, 2019
4.830
5.010
4.750
4.920
792,224
+0.09(+1.86%)
Apr 10, 2019
4.830
4.900
4.800
4.830
88,468
+0.00(+0.00%)
Apr 09, 2019
5.050
5.050
4.830
4.830
191,894
-0.19(-3.78%)
Apr 08, 2019
5.060
5.070
4.980
5.020
147,142
+0.07(+1.41%)
Apr 05, 2019
4.830
4.950
4.830
4.950
70,000
+0.11(+2.27%)
Apr 04, 2019
4.890
4.900
4.730
4.840
135,537
+0.02(+0.41%)
Apr 03, 2019
4.880
4.940
4.740
4.820
246,509
-0.06(-1.23%)
Apr 02, 2019
4.980
5.000
4.850
4.880
171,212
-0.05(-1.01%)
Apr 01, 2019
5.050
5.050
4.910
4.930
227,822
-0.12(-2.38%)
Mar 29, 2019
4.960
5.050
4.870
5.050
224,100
+0.14(+2.85%)
Mar 28, 2019
5.020
5.090
4.880
4.910
140,139
-0.11(-2.19%)
Mar 27, 2019
4.840
5.050
4.770
5.020
362,295
+0.18(+3.72%)
Mar 26, 2019
5.040
5.119
4.701
4.840
362,748
-0.21(-4.16%)
Mar 25, 2019
4.760
5.080
4.710
5.050
412,708
+0.29(+6.09%)
Mar 22, 2019
4.520
5.200
4.520
4.760
1,612,000
+0.26(+5.78%)
Mar 21, 2019
4.450
4.640
4.370
4.500
442,641
-0.15(-3.23%)
Mar 20, 2019
4.600
4.650
4.480
4.650
340,775
+0.11(+2.42%)
Mar 19, 2019
4.650
4.650
4.350
4.540
1,921,517
-0.09(-1.94%)
Mar 18, 2019
4.600
4.650
4.560
4.630
154,372
+0.02(+0.43%)
Mar 15, 2019
4.520
4.640
4.450
4.610
151,700
+0.10(+2.22%)
Mar 14, 2019
4.730
4.730
4.410
4.510
206,294
-0.13(-2.80%)
Mar 13, 2019
4.650
4.670
4.540
4.640
151,287
+0.01(+0.22%)
Mar 12, 2019
4.620
4.660
4.540
4.630
267,936
+0.01(+0.22%)
Mar 11, 2019
4.490
4.640
4.260
4.620
290,874
+0.20(+4.52%)
Mar 08, 2019
4.340
4.480
4.310
4.420
95,900
+0.07(+1.61%)
Mar 07, 2019
4.330
4.490
4.250
4.350
150,363
+0.01(+0.23%)
Mar 06, 2019
4.650
4.650
4.250
4.340
407,839
-0.30(-6.47%)
Mar 05, 2019
4.650
4.670
4.620
4.640
427,843
+0.00(+0.00%)
Mar 04, 2019
4.570
4.651
4.540
4.640
264,399
+0.08(+1.75%)
Mar 01, 2019
4.650
4.690
4.510
4.560
538,000
-0.06(-1.30%)
Feb 28, 2019
4.580
4.700
4.520
4.620
419,228
+0.00(+0.00%)
Feb 27, 2019
4.600
4.670
4.520
4.620
384,131
+0.10(+2.21%)
Feb 26, 2019
4.500
4.670
4.480
4.520
244,733
+0.01(+0.22%)
Feb 25, 2019
4.410
4.550
4.300
4.510
195,992
+0.16(+3.68%)
Feb 22, 2019
4.660
4.900
4.240
4.350
673,600
-0.28(-6.05%)
Feb 21, 2019
4.200
4.720
4.175
4.630
855,927
+0.42(+9.98%)
Feb 20, 2019
4.010
4.270
4.010
4.210
344,722
+0.20(+4.99%)
Feb 19, 2019
3.990
4.090
3.930
4.010
235,265
+0.04(+1.01%)
Feb 15, 2019
3.930
3.970
3.890
3.970
238,700
+0.07(+1.79%)
Feb 14, 2019
3.930
3.950
3.881
3.900
168,739
-0.01(-0.26%)
Feb 13, 2019
4.000
4.000
3.910
3.910
187,149
-0.09(-2.25%)
Feb 12, 2019
3.960
4.050
3.870
4.000
937,455
+0.08(+2.04%)
Feb 11, 2019
3.900
3.940
3.870
3.920
311,855
+0.00(+0.00%)
Feb 08, 2019
3.960
4.050
3.880
3.920
372,300
-0.05(-1.26%)
Feb 07, 2019
3.960
4.000
3.830
3.970
931,235
-0.03(-0.75%)
Feb 06, 2019
3.990
4.120
3.870
4.000
687,295
+0.08(+2.04%)
Feb 05, 2019
3.950
4.030
3.810
3.920
824,178
-0.05(-1.26%)
Feb 04, 2019
4.000
4.031
3.850
3.970
595,994
-0.01(-0.25%)
Feb 01, 2019
4.040
4.250
3.850
3.980
1,432,800
-0.14(-3.40%)
Jan 31, 2019
3.760
4.150
3.750
4.120
2,450,751
+0.47(+12.88%)
Jan 30, 2019
5.010
5.100
3.250
3.650
14,267,266
-7.08(-65.98%)
Jan 29, 2019
10.50
10.96
10.43
10.73
107,806
+0.27(+2.58%)
Jan 28, 2019
10.95
10.95
10.26
10.46
94,692
-0.40(-3.68%)
Jan 25, 2019
10.38
11.07
10.33
10.86
77,500
+0.56(+5.44%)
Jan 24, 2019
10.35
10.49
9.900
10.30
101,484
+0.05(+0.49%)
Jan 23, 2019
10.95
11.14
10.01
10.25
227,194
-0.58(-5.36%)
Jan 22, 2019
11.39
11.55
10.60
10.83
184,478
-0.51(-4.50%)
Jan 18, 2019
11.11
11.47
10.51
11.34
89,700
+0.16(+1.43%)
Jan 17, 2019
11.50
11.62
11.11
11.18
121,914
-0.31(-2.70%)
Jan 16, 2019
11.78
12.14
11.16
11.49
215,837
-0.19(-1.63%)
Jan 15, 2019
11.01
11.98
10.96
11.68
1,008,864
+0.64(+5.80%)
Jan 14, 2019
10.79
11.10
10.62
11.04
44,233
+0.29(+2.70%)
Jan 11, 2019
10.80
11.01
10.65
10.75
54,000
-0.05(-0.46%)
Jan 10, 2019
10.60
10.92
10.37
10.80
61,539
+0.05(+0.47%)
Jan 09, 2019
10.60
10.98
10.18
10.75
92,769
+0.04(+0.37%)
Jan 08, 2019
10.68
10.99
10.42
10.71
509,112
+0.21(+2.00%)
Jan 07, 2019
10.37
10.90
10.37
10.50
186,177
+0.45(+4.48%)
Jan 04, 2019
9.910
10.69
9.910
10.05
119,600
+0.62(+6.57%)
Jan 03, 2019
10.20
10.57
9.430
9.430
56,801
-0.79(-7.73%)
Jan 02, 2019
9.380
10.22
9.200
10.22
44,691
+0.77(+8.15%)
Dec 31, 2018
9.760
9.930
9.180
9.450
89,800
-0.33(-3.37%)
Dec 28, 2018
9.460
10.00
9.340
9.780
84,200
+0.33(+3.49%)
Dec 27, 2018
9.560
9.970
8.701
9.450
67,672
-0.16(-1.66%)
Dec 26, 2018
8.990
9.610
8.611
9.610
98,230
+0.68(+7.61%)
Dec 24, 2018
8.780
9.390
8.260
8.930
109,400
+0.17(+1.94%)
Dec 21, 2018
9.110
9.220
8.060
8.760
1,105,900
-0.24(-2.67%)
Dec 20, 2018
9.100
9.220
8.280
9.000
247,462
+0.05(+0.56%)
Dec 19, 2018
9.720
10.73
8.570
8.950
305,767
-0.77(-7.92%)
Dec 18, 2018
11.48
11.54
9.600
9.720
275,246
-1.56(-13.83%)
Dec 17, 2018
11.10
11.80
10.60
11.28
198,706
+0.09(+0.80%)
Dec 14, 2018
11.68
11.95
11.09
11.19
120,400
-0.51(-4.36%)
Dec 13, 2018
11.11
11.97
11.11
11.70
148,502
+0.60(+5.41%)
Dec 12, 2018
11.89
12.50
11.07
11.10
279,539
-0.45(-3.90%)
Dec 11, 2018
11.00
11.86
10.96
11.55
89,550
+0.60(+5.48%)
Dec 10, 2018
11.20
11.29
10.91
10.95
66,348
-0.20(-1.79%)
Dec 07, 2018
10.68
11.36
10.68
11.15
76,900
+0.49(+4.60%)
Dec 06, 2018
10.71
10.79
10.01
10.66
55,762
-0.25(-2.29%)
Dec 04, 2018
11.18
11.44
10.72
10.91
50,600
-0.39(-3.45%)
Dec 03, 2018
11.16
11.52
11.01
11.30
106,088
+0.18(+1.62%)
Nov 30, 2018
11.19
11.43
10.81
11.12
167,400
-0.21(-1.85%)
Nov 29, 2018
11.22
11.40
11.02
11.33
159,226
+0.12(+1.07%)
Nov 28, 2018
11.20
11.66
10.57
11.21
100,294
+0.04(+0.36%)
Nov 27, 2018
10.71
11.40
10.62
11.17
104,464
+0.43(+4.00%)
Nov 26, 2018
10.40
11.11
10.32
10.74
125,641
-0.05(-0.46%)
Nov 23, 2018
10.46
11.09
10.30
10.79
141,600
+0.33(+3.15%)
Nov 21, 2018
10.46
10.46
10.46
0
+0.52(+5.23%)
Nov 20, 2018
10.00
10.06
9.290
9.940
72,181
-0.25(-2.45%)
Nov 19, 2018
10.01
10.50
9.980
10.19
183,425
+0.42(+4.30%)
Nov 16, 2018
9.640
9.840
9.405
9.770
35,200
+0.12(+1.24%)
Nov 15, 2018
8.790
9.770
8.790
9.650
84,164
+0.81(+9.16%)
Nov 14, 2018
8.930
9.070
8.500
8.840
40,751
-0.09(-1.01%)
Nov 13, 2018
9.220
9.290
8.265
8.930
62,551
+0.27(+3.12%)
Nov 12, 2018
8.720
8.940
8.370
8.660
17,151
-0.07(-0.80%)
Nov 09, 2018
8.900
9.285
8.590
8.730
34,000
-0.16(-1.80%)
Nov 08, 2018
8.710
9.020
8.565
8.890
32,949
+0.07(+0.79%)
Nov 07, 2018
8.590
8.840
8.470
8.820
53,907
+0.22(+2.56%)
Nov 06, 2018
8.430
8.820
8.170
8.600
46,101
-0.32(-3.59%)
Nov 05, 2018
9.140
9.320
8.750
8.920
43,662
-0.10(-1.11%)
Nov 02, 2018
8.700
9.180
8.130
9.020
110,200
+0.30(+3.44%)
Nov 01, 2018
8.260
8.880
8.260
8.720
45,135
+0.44(+5.31%)
Oct 31, 2018
8.410
8.455
8.050
8.280
40,428
-0.13(-1.55%)
Oct 30, 2018
8.050
8.450
8.050
8.410
24,461
+0.37(+4.60%)
Oct 29, 2018
8.860
8.860
7.930
8.040
97,922
-0.49(-5.74%)
Oct 26, 2018
8.100
8.870
8.100
8.530
53,500
+0.48(+5.96%)
Oct 25, 2018
8.690
8.690
7.850
8.050
181,709
-0.68(-7.79%)
Oct 24, 2018
8.680
8.980
8.520
8.730
83,926
+0.02(+0.23%)
Oct 23, 2018
9.010
9.120
8.630
8.710
54,314
-0.40(-4.39%)
Oct 22, 2018
9.930
10.32
9.020
9.110
138,520
-0.53(-5.50%)
Oct 19, 2018
9.610
10.36
9.420
9.640
394,700
+0.02(+0.21%)
Oct 18, 2018
9.500
9.670
8.980
9.620
144,766
+0.04(+0.42%)
Oct 17, 2018
9.410
9.620
9.230
9.580
76,814
+0.08(+0.84%)
Oct 16, 2018
9.000
9.900
8.900
9.500
177,298
+0.63(+7.10%)
Oct 15, 2018
8.600
9.080
8.360
8.870
230,205
+0.23(+2.66%)
Oct 12, 2018
8.100
8.640
7.930
8.640
169,600
+0.63(+7.87%)
Oct 11, 2018
7.950
8.220
7.780
8.010
65,676
+0.03(+0.38%)
Oct 10, 2018
8.080
8.450
7.503
7.980
74,451
+0.03(+0.38%)
Oct 09, 2018
7.350
8.000
7.350
7.950
449,449
+0.60(+8.16%)
Oct 08, 2018
7.690
7.940
7.160
7.350
563,928
-0.38(-4.92%)
Oct 05, 2018
7.930
7.990
7.650
7.730
208,800
-0.20(-2.52%)
Oct 04, 2018
8.090
8.090
7.835
7.930
45,413
-0.21(-2.58%)
Oct 03, 2018
8.080
8.340
8.010
8.140
102,852
+0.09(+1.12%)
Oct 02, 2018
8.100
8.300
8.000
8.050
50,023
-0.03(-0.37%)
Oct 01, 2018
8.000
8.260
7.920
8.080
153,683
+0.08(+1.00%)
Sep 28, 2018
8.120
8.120
7.850
8.000
1,384,000
-0.20(-2.44%)
Sep 27, 2018
8.300
8.300
8.140
8.200
30,539
-0.13(-1.56%)
Sep 26, 2018
8.480
8.600
8.240
8.330
16,404
-0.07(-0.83%)
Sep 25, 2018
8.590
8.700
8.350
8.400
37,251
+0.03(+0.36%)
Sep 24, 2018
8.630
8.790
8.260
8.370
28,248
-0.23(-2.67%)
Sep 21, 2018
8.530
8.880
8.410
8.600
80,100
+0.16(+1.90%)
Sep 20, 2018
8.210
8.600
8.210
8.440
58,503
+0.14(+1.69%)
Sep 19, 2018
8.030
8.500
8.030
8.300
68,124
+0.26(+3.23%)
Sep 18, 2018
8.000
8.290
7.800
8.040
42,605
+0.04(+0.50%)
Sep 17, 2018
8.230
8.230
8.000
8.000
41,204
-0.10(-1.23%)
Sep 14, 2018
8.560
8.560
8.010
8.100
58,100
-0.31(-3.69%)
Sep 13, 2018
8.000
8.620
7.850
8.410
81,190
+0.53(+6.73%)
Sep 12, 2018
7.910
8.115
7.810
7.880
141,206
-0.04(-0.51%)
Sep 11, 2018
8.040
8.040
7.660
7.920
74,839
-0.06(-0.75%)
Sep 10, 2018
8.150
8.425
7.871
7.980
78,432
-0.13(-1.60%)
Sep 07, 2018
8.160
8.670
8.100
8.110
74,500
-0.09(-1.10%)
Sep 06, 2018
8.650
8.750
8.170
8.200
44,035
-0.40(-4.65%)
Sep 05, 2018
9.300
9.300
8.570
8.600
79,208
-0.81(-8.61%)
Sep 04, 2018
9.260
9.470
9.110
9.410
61,559
+0.12(+1.29%)
Aug 31, 2018
9.290
9.290
9.290
0
-0.30(-3.13%)
Aug 30, 2018
8.540
9.800
8.540
9.590
102,097
+1.05(+12.30%)
Aug 29, 2018
8.390
8.720
8.100
8.540
1,076,172
-0.01(-0.12%)
Aug 28, 2018
8.300
8.750
8.170
8.550
100,420
+0.24(+2.89%)
Aug 27, 2018
8.450
8.630
8.310
8.310
79,525
-0.16(-1.89%)
Aug 24, 2018
8.440
8.740
8.380
8.470
21,500
+0.00(+0.00%)
Aug 23, 2018
8.850
8.850
8.370
8.470
59,735
-0.37(-4.19%)
Aug 22, 2018
8.690
9.030
8.570
8.840
52,781
+0.19(+2.20%)
Aug 21, 2018
8.430
8.750
8.430
8.650
49,470
+0.23(+2.73%)
Aug 20, 2018
8.830
8.830
8.390
8.420
58,606
-0.14(-1.64%)
Aug 17, 2018
8.800
8.955
8.440
8.560
55,300
-0.20(-2.28%)
Aug 16, 2018
8.780
8.850
8.470
8.760
63,257
-0.04(-0.45%)
Aug 15, 2018
8.960
9.089
8.450
8.800
91,792
-0.22(-2.44%)
Aug 14, 2018
9.140
9.210
8.910
9.020
65,577
-0.08(-0.88%)
Aug 13, 2018
9.390
9.600
9.010
9.100
77,514
-0.28(-2.99%)
Aug 10, 2018
9.900
10.00
9.240
9.380
88,200
-0.50(-5.06%)
Aug 09, 2018
10.10
10.18
9.850
9.880
55,945
-0.05(-0.50%)
Aug 08, 2018
10.09
10.14
9.760
9.930
79,996
-0.02(-0.20%)
Aug 07, 2018
10.05
10.14
9.680
9.950
57,167
+0.00(+0.00%)
Aug 06, 2018
9.650
10.19
9.305
9.950
180,048
+0.67(+7.22%)
Aug 03, 2018
9.780
9.890
9.180
9.280
122,800
-0.37(-3.83%)
Aug 02, 2018
10.00
10.42
9.570
9.650
144,554
-0.27(-2.72%)
Aug 01, 2018
9.650
10.11
9.650
9.920
198,631
+0.27(+2.80%)
Jul 31, 2018
9.590
9.880
9.260
9.650
232,238
+0.22(+2.33%)
Jul 30, 2018
9.620
9.820
9.420
9.430
249,719
+0.01(+0.11%)
Jul 27, 2018
11.00
11.95
9.320
9.420
664,600
-1.42(-13.10%)
Jul 26, 2018
15.10
15.24
10.75
10.84
729,592
-5.61(-34.12%)
Jul 25, 2018
15.87
16.80
15.49
16.45
691,712
+0.47(+2.97%)
Jul 24, 2018
16.50
16.75
14.80
15.98
326,329
-0.20(-1.24%)
Jul 23, 2018
15.92
17.34
15.74
16.18
948,594
-0.10(-0.61%)
Jul 20, 2018
14.11
16.48
13.89
16.28
734,472
+1.97(+13.77%)
Jul 19, 2018
14.20
14.90
12.64
14.31
1,838,555
+2.53(+21.48%)
Jul 18, 2018
11.47
13.23
10.91
11.78
325,431
-0.56(-4.54%)
Jul 17, 2018
12.41
12.87
12.00
12.34
265,923
-0.01(-0.08%)
Jul 16, 2018
13.99
13.99
12.10
12.35
230,012
-1.42(-10.31%)
Jul 13, 2018
14.99
14.99
13.04
13.77
112,438
-1.13(-7.58%)
Jul 12, 2018
15.13
15.97
14.51
14.90
252,526
-1.14(-7.11%)
Jul 11, 2018
13.50
16.36
12.92
16.04
878,110
+2.84(+21.52%)
Jul 10, 2018
13.10
13.33
12.74
13.20
113,158
+0.08(+0.61%)
Jul 09, 2018
12.50
13.25
11.50
13.12
573,014
+0.26(+2.02%)
Jul 06, 2018
10.00
14.00
10.00
12.86
1,238,298
+3.56(+38.28%)
Jul 05, 2018
9.800
9.800
9.200
9.300
34,374
+0.00(+0.00%)
Jul 03, 2018
9.300
9.300
9.300
0
-0.02(-0.21%)
Jul 02, 2018
9.330
9.500
9.050
9.320
29,337
+0.00(+0.00%)
Jun 29, 2018
9.290
9.476
9.200
9.320
5,991
+0.03(+0.32%)
Jun 28, 2018
9.380
9.400
9.280
9.290
38,342
+0.09(+0.98%)
Jun 27, 2018
9.550
9.550
9.200
9.200
23,419
-0.32(-3.36%)
Jun 26, 2018
9.600
9.650
9.450
9.520
22,054
-0.08(-0.83%)
Jun 25, 2018
9.450
9.600
9.450
9.600
18,582
+0.19(+2.02%)
Jun 22, 2018
9.330
9.500
9.330
9.410
9,020
+0.21(+2.28%)
Jun 21, 2018
9.650
9.650
9.190
9.200
16,263
-0.57(-5.83%)
Jun 20, 2018
9.350
9.820
9.210
9.770
12,026
+0.23(+2.41%)
Jun 19, 2018
9.350
9.689
9.350
9.540
56,852
+0.25(+2.69%)
Jun 18, 2018
9.800
9.800
8.900
9.290
39,618
-0.31(-3.23%)
Jun 15, 2018
9.620
9.130
9.600
20,995
+0.42(+4.58%)
Jun 14, 2018
9.610
9.610
9.070
9.180
28,135
-0.47(-4.87%)
Jun 13, 2018
9.770
9.770
9.500
9.650
27,087
-0.19(-1.93%)
Jun 12, 2018
9.670
9.850
9.550
9.840
10,752
+0.00(+0.00%)
Jun 11, 2018
9.920
9.990
9.744
9.840
8,655
-0.06(-0.61%)
Jun 08, 2018
9.790
9.940
9.760
9.900
4,802
+0.07(+0.71%)
Jun 07, 2018
9.800
9.960
9.700
9.830
13,374
+0.01(+0.10%)
Jun 06, 2018
9.940
9.940
9.620
9.820
8,913
-0.05(-0.51%)
Jun 05, 2018
8.950
9.870
8.610
9.870
50,781
+1.70(+20.84%)
Jun 04, 2018
10.21
10.24
7.570
8.168
107,316
-2.01(-19.76%)
Jun 01, 2018
10.35
10.35
10.18
10.18
6,548
-0.30(-2.86%)
May 31, 2018
10.28
10.63
10.10
10.48
38,204
+0.19(+1.85%)
May 30, 2018
10.19
10.64
10.00
10.29
8,815
-0.33(-3.11%)
May 29, 2018
10.29
10.70
10.21
10.62
34,982
+0.22(+2.12%)
May 25, 2018
10.40
10.40
10.40
0
+0.16(+1.56%)
May 24, 2018
10.40
10.46
10.15
10.24
8,574
-0.16(-1.54%)
May 23, 2018
10.12
10.44
10.12
10.40
7,204
+0.17(+1.66%)
May 22, 2018
10.36
10.36
10.10
10.23
5,511
-0.08(-0.76%)
May 21, 2018
10.31
10.31
10.31
10.31
715
-0.14(-1.36%)
May 18, 2018
9.930
10.46
9.800
10.45
27,898
+0.43(+4.25%)
May 17, 2018
9.766
10.14
9.766
10.02
13,307
-0.04(-0.36%)
May 16, 2018
10.04
10.14
9.955
10.06
5,638
-0.08(-0.79%)
May 15, 2018
10.00
10.15
9.845
10.14
14,501
+0.23(+2.32%)
May 14, 2018
9.960
10.25
9.890
9.910
16,719
+0.06(+0.61%)
May 11, 2018
9.980
9.980
9.600
9.850
7,177
+0.19(+1.97%)
May 10, 2018
9.890
9.990
9.640
9.660
17,921
-0.14(-1.43%)
May 09, 2018
10.00
10.06
9.800
9.800
9,847
-0.33(-3.26%)
May 08, 2018
10.13
10.21
10.00
10.13
11,795
-0.17(-1.65%)
May 07, 2018
10.00
10.48
10.00
10.30
16,828
+0.38(+3.83%)
May 04, 2018
10.61
10.61
9.750
9.920
24,874
-0.54(-5.16%)
May 03, 2018
10.16
10.50
10.02
10.46
17,265
+0.51(+5.13%)
May 02, 2018
10.06
10.75
9.620
9.950
39,212
-0.17(-1.68%)
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.