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
Biocardia Inc
(NQ:
BCDA
)
0.3961
-0.0038 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
3.520
3.598
3.490
3.540
27,300
+0.00(+0.00%)
Apr 29, 2021
3.570
3.650
3.480
3.540
48,802
-0.02(-0.56%)
Apr 28, 2021
3.650
3.705
3.491
3.560
125,944
-0.13(-3.52%)
Apr 27, 2021
3.780
3.790
3.650
3.690
30,198
-0.08(-2.12%)
Apr 26, 2021
3.870
3.870
3.615
3.770
62,828
-0.03(-0.79%)
Apr 23, 2021
3.740
3.850
3.670
3.800
54,000
+0.12(+3.26%)
Apr 22, 2021
3.660
3.827
3.600
3.680
58,626
+0.00(+0.00%)
Apr 21, 2021
3.660
3.686
3.500
3.680
43,812
+0.19(+5.44%)
Apr 20, 2021
3.580
3.610
3.400
3.490
85,788
-0.14(-3.86%)
Apr 19, 2021
3.880
3.920
3.560
3.630
225,138
-0.35(-8.79%)
Apr 16, 2021
4.050
4.100
3.900
3.980
150,500
-0.14(-3.40%)
Apr 15, 2021
4.120
4.290
4.050
4.120
96,912
+0.03(+0.73%)
Apr 14, 2021
4.220
4.330
4.060
4.090
94,282
-0.11(-2.62%)
Apr 13, 2021
4.070
4.250
4.020
4.200
120,402
+0.19(+4.74%)
Apr 12, 2021
4.310
4.310
3.980
4.010
124,975
-0.33(-7.60%)
Apr 09, 2021
4.430
4.560
4.280
4.340
70,300
-0.09(-2.03%)
Apr 08, 2021
4.680
4.740
4.270
4.430
107,436
-0.18(-3.90%)
Apr 07, 2021
4.350
4.900
4.330
4.610
656,358
+0.25(+5.73%)
Apr 06, 2021
4.350
4.590
4.340
4.360
60,540
-0.05(-1.13%)
Apr 05, 2021
4.410
4.478
4.228
4.410
79,610
-0.01(-0.23%)
Apr 01, 2021
4.410
4.483
4.150
4.420
57,500
+0.08(+1.84%)
Mar 31, 2021
4.030
4.390
4.030
4.340
204,717
+0.36(+9.05%)
Mar 30, 2021
3.930
4.060
3.760
3.980
253,635
+0.02(+0.51%)
Mar 29, 2021
4.110
4.280
3.920
3.960
143,032
-0.15(-3.65%)
Mar 26, 2021
4.510
4.610
4.080
4.110
192,000
-0.24(-5.52%)
Mar 25, 2021
4.040
4.390
4.020
4.350
152,056
+0.15(+3.57%)
Mar 24, 2021
4.250
4.530
4.110
4.200
126,555
+0.00(+0.00%)
Mar 23, 2021
4.170
4.250
4.100
4.200
100,512
+0.01(+0.24%)
Mar 22, 2021
4.450
4.510
4.150
4.190
187,666
-0.22(-4.99%)
Mar 19, 2021
4.290
4.740
4.140
4.410
239,300
+0.06(+1.38%)
Mar 18, 2021
4.560
4.600
4.240
4.350
143,120
-0.24(-5.23%)
Mar 17, 2021
4.020
4.830
3.990
4.590
469,612
+0.67(+17.09%)
Mar 16, 2021
4.040
4.040
3.840
3.920
82,016
-0.11(-2.73%)
Mar 15, 2021
4.020
4.110
3.870
4.030
66,291
+0.03(+0.75%)
Mar 12, 2021
3.890
4.030
3.755
4.000
38,500
+0.05(+1.27%)
Mar 11, 2021
3.760
3.950
3.710
3.950
53,945
+0.25(+6.76%)
Mar 10, 2021
3.690
3.850
3.550
3.700
106,688
+0.03(+0.82%)
Mar 09, 2021
3.520
3.720
3.350
3.670
45,326
+0.25(+7.31%)
Mar 08, 2021
3.520
3.580
3.330
3.420
58,226
-0.08(-2.29%)
Mar 05, 2021
3.420
3.520
3.100
3.500
159,400
+0.08(+2.34%)
Mar 04, 2021
3.660
3.790
3.300
3.420
177,087
-0.38(-10.00%)
Mar 03, 2021
3.890
4.080
3.680
3.800
216,562
-0.13(-3.31%)
Mar 02, 2021
3.980
4.060
3.880
3.930
101,228
+0.03(+0.77%)
Mar 01, 2021
3.910
4.093
3.820
3.900
153,055
+0.02(+0.52%)
Feb 26, 2021
4.030
4.300
3.730
3.880
191,100
-0.14(-3.48%)
Feb 25, 2021
4.360
4.400
4.000
4.020
181,084
-0.41(-9.26%)
Feb 24, 2021
4.230
4.540
4.130
4.430
184,898
+0.17(+3.99%)
Feb 23, 2021
4.010
4.270
3.910
4.260
456,339
+0.08(+1.91%)
Feb 22, 2021
4.310
4.420
4.050
4.180
198,012
-0.26(-5.86%)
Feb 19, 2021
4.470
4.656
4.341
4.440
160,100
-0.01(-0.34%)
Feb 18, 2021
4.870
4.888
4.400
4.455
291,096
-0.46(-9.45%)
Feb 17, 2021
4.910
5.020
4.620
4.920
263,799
-0.06(-1.20%)
Feb 16, 2021
5.170
5.180
4.890
4.980
367,716
-0.15(-2.92%)
Feb 12, 2021
5.010
5.300
4.930
5.130
190,600
+0.15(+3.01%)
Feb 11, 2021
5.110
5.480
4.900
4.980
510,050
-0.01(-0.20%)
Feb 10, 2021
5.240
5.340
4.720
4.990
359,431
-0.20(-3.85%)
Feb 09, 2021
5.230
5.360
5.030
5.190
391,762
-0.02(-0.38%)
Feb 08, 2021
4.690
5.210
4.690
5.210
514,565
+0.51(+10.85%)
Feb 05, 2021
5.000
5.080
4.620
4.700
425,000
-0.26(-5.24%)
Feb 04, 2021
4.710
4.970
4.700
4.960
576,374
+0.33(+7.13%)
Feb 03, 2021
4.050
5.000
4.050
4.630
1,056,259
+0.48(+11.57%)
Feb 02, 2021
4.160
4.240
4.120
4.150
447,403
-0.03(-0.72%)
Feb 01, 2021
4.090
4.220
4.040
4.180
381,002
+0.07(+1.70%)
Jan 29, 2021
4.220
4.350
3.950
4.110
573,700
-0.09(-2.14%)
Jan 28, 2021
3.910
4.240
3.830
4.200
510,571
+0.16(+3.96%)
Jan 27, 2021
3.820
4.090
3.750
4.040
390,165
-0.05(-1.22%)
Jan 26, 2021
4.150
4.300
3.970
4.090
208,989
-0.17(-3.99%)
Jan 25, 2021
4.350
4.350
3.880
4.260
416,580
-0.04(-0.93%)
Jan 22, 2021
4.280
4.370
4.130
4.300
431,300
-0.09(-2.05%)
Jan 21, 2021
4.300
4.500
4.200
4.390
470,031
+0.18(+4.28%)
Jan 20, 2021
4.380
4.450
4.120
4.210
692,038
+0.04(+0.96%)
Jan 19, 2021
3.840
4.390
3.700
4.170
978,989
+0.34(+8.88%)
Jan 15, 2021
3.840
3.850
3.670
3.830
295,400
+0.08(+2.13%)
Jan 14, 2021
3.660
3.900
3.560
3.750
350,315
+0.13(+3.59%)
Jan 13, 2021
3.610
3.660
3.520
3.620
295,945
-0.03(-0.82%)
Jan 12, 2021
3.780
3.780
3.430
3.650
501,004
-0.14(-3.69%)
Jan 11, 2021
3.890
3.900
3.700
3.790
403,940
-0.01(-0.26%)
Jan 08, 2021
3.760
3.880
3.600
3.800
435,300
+0.07(+1.88%)
Jan 07, 2021
3.470
3.730
3.450
3.730
386,924
+0.25(+7.18%)
Jan 06, 2021
3.540
3.560
3.370
3.480
401,579
-0.06(-1.69%)
Jan 05, 2021
3.430
3.570
3.400
3.540
356,401
+0.03(+0.85%)
Jan 04, 2021
3.390
3.510
3.330
3.510
540,144
+0.05(+1.45%)
Dec 31, 2020
3.460
3.460
3.460
1,470,511
-0.06(-1.70%)
Dec 30, 2020
3.460
3.840
3.280
3.520
1,470,511
+0.20(+6.02%)
Dec 29, 2020
3.500
3.500
3.280
3.320
659,874
-0.23(-6.48%)
Dec 28, 2020
3.760
3.840
3.300
3.550
1,012,948
-0.28(-7.31%)
Dec 24, 2020
4.080
4.120
3.720
3.830
964,000
+0.06(+1.59%)
Dec 23, 2020
3.750
3.880
3.560
3.770
1,629,453
-0.06(-1.57%)
Dec 22, 2020
3.780
4.120
3.690
3.830
1,349,366
+0.05(+1.32%)
Dec 21, 2020
3.600
4.190
3.550
3.780
2,580,924
+0.22(+6.18%)
Dec 18, 2020
4.170
4.170
3.560
3.560
3,374,000
-0.71(-16.63%)
Dec 17, 2020
5.300
5.300
4.060
4.270
8,493,429
-1.53(-26.38%)
Dec 16, 2020
6.230
6.500
5.200
5.800
11,364,230
-0.90(-13.43%)
Dec 15, 2020
5.030
8.600
4.800
6.700
103,182,104
+2.22(+49.55%)
Dec 14, 2020
3.110
6.950
3.050
4.480
90,993,296
+1.66(+58.87%)
Dec 11, 2020
3.250
3.270
2.563
2.820
393,500
-0.26(-8.44%)
Dec 10, 2020
2.680
3.600
2.640
3.080
596,822
+0.43(+16.23%)
Dec 09, 2020
2.640
2.750
2.570
2.650
138,365
+0.04(+1.53%)
Dec 08, 2020
2.610
2.747
2.586
2.610
155,649
+0.02(+0.77%)
Dec 07, 2020
2.630
2.677
2.560
2.590
90,821
+0.00(+0.00%)
Dec 04, 2020
2.600
2.650
2.530
2.590
114,100
+0.04(+1.57%)
Dec 03, 2020
2.490
2.600
2.450
2.550
183,733
+0.11(+4.51%)
Dec 02, 2020
2.490
2.500
2.400
2.440
69,351
-0.03(-1.21%)
Dec 01, 2020
2.370
2.490
2.370
2.470
138,829
+0.12(+5.11%)
Nov 30, 2020
2.400
2.450
2.310
2.350
43,671
+0.00(+0.00%)
Nov 27, 2020
2.380
2.380
2.270
2.350
28,700
-0.02(-0.84%)
Nov 25, 2020
2.300
2.380
2.250
2.370
40,800
+0.11(+4.86%)
Nov 24, 2020
2.350
2.390
2.245
2.260
61,727
-0.09(-3.83%)
Nov 23, 2020
2.390
2.390
2.260
2.350
68,992
-0.05(-2.08%)
Nov 20, 2020
2.250
2.430
2.230
2.400
80,300
+0.18(+8.11%)
Nov 19, 2020
2.210
2.250
2.170
2.220
41,475
+0.04(+1.83%)
Nov 18, 2020
2.210
2.240
2.140
2.180
67,215
-0.06(-2.68%)
Nov 17, 2020
2.180
2.260
2.160
2.240
32,634
+0.01(+0.45%)
Nov 16, 2020
2.230
2.250
2.160
2.230
58,457
+0.06(+2.76%)
Nov 13, 2020
2.110
2.180
2.030
2.170
88,400
+0.11(+5.34%)
Nov 12, 2020
2.150
2.150
2.060
2.060
63,214
-0.02(-0.96%)
Nov 11, 2020
2.070
2.080
2.000
2.080
19,659
+0.04(+1.96%)
Nov 10, 2020
1.930
2.070
1.930
2.040
49,473
+0.12(+6.25%)
Nov 09, 2020
1.950
1.970
1.920
1.920
41,583
+0.00(+0.00%)
Nov 06, 2020
1.980
1.980
1.910
1.920
49,700
-0.03(-1.54%)
Nov 05, 2020
1.990
2.010
1.940
1.950
38,411
-0.05(-2.50%)
Nov 04, 2020
2.100
2.100
1.940
2.000
68,776
-0.09(-4.31%)
Nov 03, 2020
2.010
2.090
1.920
2.090
36,790
+0.14(+7.18%)
Nov 02, 2020
1.990
2.020
1.920
1.950
49,399
-0.04(-2.01%)
Oct 30, 2020
2.030
2.070
1.930
1.990
65,200
-0.06(-2.93%)
Oct 29, 2020
2.010
2.110
1.990
2.050
72,515
+0.01(+0.49%)
Oct 28, 2020
2.050
2.120
2.000
2.040
92,937
-0.01(-0.49%)
Oct 27, 2020
2.150
2.150
2.020
2.050
55,162
-0.08(-3.76%)
Oct 26, 2020
2.250
2.290
2.090
2.130
112,303
-0.06(-2.74%)
Oct 23, 2020
2.310
2.310
2.160
2.190
46,400
+0.03(+1.39%)
Oct 22, 2020
2.200
2.270
2.130
2.160
73,576
-0.08(-3.57%)
Oct 21, 2020
2.320
2.320
2.170
2.240
32,197
-0.04(-1.75%)
Oct 20, 2020
2.280
2.310
2.250
2.280
42,297
-0.02(-0.87%)
Oct 19, 2020
2.330
2.330
2.280
2.300
27,025
+0.00(+0.00%)
Oct 16, 2020
2.370
2.370
2.290
2.300
19,000
-0.07(-2.95%)
Oct 15, 2020
2.360
2.400
2.330
2.370
48,295
+0.01(+0.42%)
Oct 14, 2020
2.430
2.450
2.330
2.360
30,113
-0.04(-1.67%)
Oct 13, 2020
2.370
2.450
2.370
2.400
37,625
+0.02(+0.84%)
Oct 12, 2020
2.370
2.420
2.310
2.380
76,677
+0.03(+1.28%)
Oct 09, 2020
2.360
2.400
2.250
2.350
75,900
+0.02(+0.86%)
Oct 08, 2020
2.350
2.380
2.300
2.330
36,384
+0.00(+0.00%)
Oct 07, 2020
2.370
2.380
2.320
2.330
32,585
+0.01(+0.43%)
Oct 06, 2020
2.440
2.440
2.280
2.320
45,433
-0.03(-1.28%)
Oct 05, 2020
2.390
2.410
2.310
2.350
42,326
+0.04(+1.73%)
Oct 02, 2020
2.250
2.320
2.220
2.310
50,300
-0.08(-3.35%)
Oct 01, 2020
2.270
2.393
2.220
2.390
99,663
+0.12(+5.29%)
Sep 30, 2020
2.220
2.400
2.220
2.270
75,031
-0.05(-2.16%)
Sep 29, 2020
2.340
2.420
2.210
2.320
97,529
+0.04(+1.75%)
Sep 28, 2020
2.360
2.360
2.230
2.280
34,009
-0.09(-3.80%)
Sep 25, 2020
2.300
2.385
2.300
2.370
28,700
-0.03(-1.25%)
Sep 24, 2020
2.380
2.440
2.200
2.400
116,457
-0.01(-0.41%)
Sep 23, 2020
2.470
2.560
2.350
2.410
96,762
-0.06(-2.43%)
Sep 22, 2020
2.610
2.640
2.440
2.470
128,974
-0.14(-5.36%)
Sep 21, 2020
2.540
2.650
2.390
2.610
213,733
+0.16(+6.53%)
Sep 18, 2020
2.390
2.500
2.390
2.450
106,300
+0.11(+4.70%)
Sep 17, 2020
2.310
2.400
2.250
2.340
94,365
+0.03(+1.30%)
Sep 16, 2020
2.430
2.450
2.300
2.310
102,461
-0.07(-2.94%)
Sep 15, 2020
2.380
2.420
2.270
2.380
120,781
+0.02(+0.85%)
Sep 14, 2020
2.160
2.380
2.160
2.360
236,099
+0.19(+8.76%)
Sep 11, 2020
2.170
2.290
2.150
2.170
80,600
-0.03(-1.36%)
Sep 10, 2020
2.265
2.350
2.185
2.200
68,877
-0.06(-2.65%)
Sep 09, 2020
2.180
2.270
2.180
2.260
70,552
+0.10(+4.63%)
Sep 08, 2020
2.060
2.220
2.030
2.160
72,677
+0.11(+5.37%)
Sep 04, 2020
2.230
2.230
2.050
2.050
153,900
-0.18(-8.07%)
Sep 03, 2020
2.290
2.310
2.150
2.230
55,680
-0.10(-4.29%)
Sep 02, 2020
2.340
2.340
2.190
2.330
128,616
-0.04(-1.69%)
Sep 01, 2020
2.350
2.390
2.210
2.370
208,704
+0.02(+0.85%)
Aug 31, 2020
2.400
2.400
2.300
2.350
65,490
+0.01(+0.43%)
Aug 28, 2020
2.280
2.390
2.260
2.340
93,500
+0.03(+1.30%)
Aug 27, 2020
2.370
2.380
2.250
2.310
90,818
-0.02(-0.86%)
Aug 26, 2020
2.300
2.410
2.300
2.330
98,867
+0.01(+0.43%)
Aug 25, 2020
2.380
2.420
2.260
2.320
102,462
-0.02(-0.85%)
Aug 24, 2020
2.610
2.610
2.310
2.340
154,259
-0.22(-8.59%)
Aug 21, 2020
2.560
2.630
2.500
2.560
120,800
+0.04(+1.59%)
Aug 20, 2020
2.500
2.680
2.440
2.520
176,773
+0.03(+1.20%)
Aug 19, 2020
2.400
2.490
2.400
2.490
78,066
+0.09(+3.75%)
Aug 18, 2020
2.450
2.510
2.320
2.400
90,498
-0.07(-2.83%)
Aug 17, 2020
2.350
2.490
2.250
2.470
100,029
+0.13(+5.56%)
Aug 14, 2020
2.400
2.416
2.260
2.340
97,700
-0.07(-2.90%)
Aug 13, 2020
2.430
2.590
2.250
2.410
272,603
-0.04(-1.63%)
Aug 12, 2020
2.660
2.690
2.400
2.450
195,226
-0.17(-6.49%)
Aug 11, 2020
2.810
2.810
2.610
2.620
154,958
-0.17(-6.09%)
Aug 10, 2020
2.590
2.790
2.580
2.790
469,491
+0.12(+4.49%)
Aug 07, 2020
2.740
2.750
2.530
2.670
161,300
-0.05(-1.84%)
Aug 06, 2020
2.720
2.920
2.660
2.720
341,109
-0.01(-0.37%)
Aug 05, 2020
2.550
2.790
2.520
2.730
308,559
+0.16(+6.23%)
Aug 04, 2020
2.500
2.580
2.460
2.570
45,570
+0.09(+3.63%)
Aug 03, 2020
2.540
2.560
2.460
2.480
39,571
-0.02(-0.80%)
Jul 31, 2020
2.590
2.640
2.500
2.500
61,200
-0.10(-3.85%)
Jul 30, 2020
2.440
2.690
2.400
2.600
144,870
+0.16(+6.56%)
Jul 29, 2020
2.480
2.480
2.390
2.440
85,982
-0.05(-2.01%)
Jul 28, 2020
2.490
2.510
2.450
2.490
24,917
-0.02(-0.80%)
Jul 27, 2020
2.630
2.651
2.460
2.510
90,326
-0.14(-5.28%)
Jul 24, 2020
2.590
2.700
2.470
2.650
73,900
-0.04(-1.49%)
Jul 23, 2020
2.730
2.800
2.630
2.690
108,735
-0.11(-3.93%)
Jul 22, 2020
2.580
2.840
2.580
2.800
330,369
+0.22(+8.53%)
Jul 21, 2020
2.490
2.640
2.410
2.580
230,780
+0.12(+4.88%)
Jul 20, 2020
2.460
2.500
2.380
2.460
114,215
+0.08(+3.36%)
Jul 17, 2020
2.350
2.470
2.340
2.380
158,200
+0.04(+1.71%)
Jul 16, 2020
2.400
2.440
2.310
2.340
67,374
-0.05(-2.09%)
Jul 15, 2020
2.360
2.410
2.300
2.390
89,292
+0.02(+0.84%)
Jul 14, 2020
2.450
2.450
2.370
2.370
50,362
-0.09(-3.66%)
Jul 13, 2020
2.480
2.500
2.350
2.460
153,187
+0.01(+0.41%)
Jul 10, 2020
2.430
2.520
2.400
2.450
167,500
-0.05(-2.00%)
Jul 09, 2020
2.380
2.520
2.310
2.500
289,678
+0.12(+5.04%)
Jul 08, 2020
2.350
2.405
2.294
2.380
126,749
+0.05(+2.15%)
Jul 07, 2020
2.290
2.380
2.250
2.330
109,485
-0.01(-0.43%)
Jul 06, 2020
2.360
2.390
2.300
2.340
100,452
-0.01(-0.43%)
Jul 02, 2020
2.400
2.430
2.270
2.350
195,000
-0.10(-4.08%)
Jul 01, 2020
2.430
2.850
2.320
2.450
599,436
+0.05(+2.08%)
Jun 30, 2020
2.393
2.419
2.300
2.400
112,823
+0.03(+1.27%)
Jun 29, 2020
2.560
2.560
2.280
2.370
279,636
-0.11(-4.44%)
Jun 26, 2020
2.530
2.650
2.410
2.480
369,200
-0.01(-0.40%)
Jun 25, 2020
2.650
2.650
2.400
2.490
278,908
-0.03(-1.19%)
Jun 24, 2020
2.790
3.050
2.360
2.520
2,797,687
+0.35(+16.13%)
Jun 23, 2020
2.300
2.390
2.010
2.170
650,633
-0.11(-4.82%)
Jun 22, 2020
2.470
2.470
2.220
2.280
369,079
-0.01(-0.44%)
Jun 19, 2020
2.270
2.340
2.150
2.290
421,900
+0.02(+0.88%)
Jun 18, 2020
2.170
2.330
2.150
2.270
634,713
+0.15(+7.08%)
Jun 17, 2020
2.040
2.250
2.010
2.120
2,135,900
-0.78(-26.90%)
Jun 16, 2020
3.400
3.400
2.890
2.900
204,684
-0.55(-15.94%)
Jun 15, 2020
3.800
3.800
3.200
3.450
33,887
+0.00(+0.00%)
Jun 12, 2020
3.570
3.871
3.340
3.450
15,500
-0.12(-3.36%)
Jun 11, 2020
3.785
3.950
3.570
3.570
8,862
-0.08(-2.19%)
Jun 10, 2020
3.750
3.750
3.570
3.650
13,879
-0.10(-2.67%)
Jun 09, 2020
3.790
3.800
3.700
3.750
11,644
-0.05(-1.31%)
Jun 08, 2020
4.140
4.140
3.680
3.800
28,062
-0.40(-9.53%)
Jun 05, 2020
4.140
4.140
4.200
676
+0.06(+1.45%)
Jun 04, 2020
4.050
4.200
3.980
4.140
3,079
+0.01(+0.36%)
Jun 03, 2020
4.190
4.200
4.100
4.125
1,481
-0.00(-0.12%)
Jun 02, 2020
4.110
4.236
4.110
4.130
931
-0.16(-3.73%)
Jun 01, 2020
4.290
4.290
4.290
4.290
472
+0.22(+5.41%)
May 29, 2020
4.070
4.110
4.050
4.070
3,100
-0.05(-1.21%)
May 28, 2020
4.100
4.130
4.100
4.120
4,252
-0.20(-4.63%)
May 27, 2020
4.320
4.320
4.320
4.320
532
+0.07(+1.64%)
May 26, 2020
4.270
4.370
4.250
4.250
1,546
+0.05(+1.19%)
May 22, 2020
4.510
4.510
4.100
4.200
3,000
+0.00(+0.00%)
May 21, 2020
4.200
4.200
4.200
4.200
901
-0.24(-5.41%)
May 20, 2020
4.447
4.447
4.440
4.440
836
+0.19(+4.47%)
May 19, 2020
4.250
4.690
4.170
4.250
4,106
+0.15(+3.66%)
May 18, 2020
4.740
4.750
4.100
4.100
28,246
-0.33(-7.45%)
May 15, 2020
4.050
4.440
3.800
4.430
5,000
+0.34(+8.31%)
May 14, 2020
4.100
4.100
3.945
4.090
3,737
-0.01(-0.24%)
May 13, 2020
4.250
4.560
4.050
4.100
1,175
+0.29(+7.61%)
May 12, 2020
3.710
4.040
3.710
3.810
13,902
-0.26(-6.39%)
May 11, 2020
4.070
4.270
4.070
4.070
8,400
-0.19(-4.46%)
May 08, 2020
4.150
4.440
4.150
4.260
5,700
-0.48(-10.12%)
May 07, 2020
4.630
4.880
3.959
4.740
16,731
+0.60(+14.49%)
May 06, 2020
4.915
4.915
3.770
4.140
17,065
-0.51(-10.97%)
May 05, 2020
5.150
5.803
4.650
4.650
83,422
+0.00(+0.00%)
May 04, 2020
4.660
5.000
4.060
4.650
5,829
-0.07(-1.59%)
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.