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
Aytu Biopharma Inc
(NQ:
AYTU
)
3.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2024
2.820
2.891
2.810
2.810
2,653
+0.00(+0.00%)
Apr 29, 2024
2.910
2.927
2.805
2.810
3,849
-0.09(-3.25%)
Apr 26, 2024
2.900
2.920
2.880
2.904
6,144
+0.06(+2.26%)
Apr 25, 2024
2.790
2.865
2.711
2.840
7,951
+0.04(+1.43%)
Apr 24, 2024
2.800
2.800
2.630
2.800
13,960
+0.08(+3.13%)
Apr 23, 2024
2.850
2.850
2.715
2.715
9,066
-0.09(-3.37%)
Apr 22, 2024
2.750
2.883
2.750
2.810
6,647
+0.02(+0.71%)
Apr 19, 2024
2.800
2.833
2.740
2.790
6,921
+0.00(+0.00%)
Apr 18, 2024
2.870
2.932
2.790
2.790
3,294
-0.08(-2.90%)
Apr 17, 2024
2.940
2.940
2.760
2.873
4,312
+0.01(+0.47%)
Apr 16, 2024
2.680
2.920
2.680
2.860
7,382
+0.18(+6.72%)
Apr 15, 2024
2.850
2.860
2.650
2.680
55,660
-0.21(-7.26%)
Apr 12, 2024
3.110
3.120
2.837
2.890
26,498
-0.23(-7.38%)
Apr 11, 2024
3.220
3.220
3.083
3.120
26,603
-0.10(-3.00%)
Apr 10, 2024
3.270
3.380
3.150
3.217
13,404
-0.14(-4.27%)
Apr 09, 2024
3.270
3.380
3.270
3.360
13,225
+0.06(+1.82%)
Apr 08, 2024
3.100
3.350
3.100
3.300
40,063
+0.08(+2.48%)
Apr 05, 2024
3.160
3.220
3.092
3.220
15,837
+0.02(+0.63%)
Apr 04, 2024
3.100
3.200
2.982
3.200
21,840
+0.07(+2.24%)
Apr 03, 2024
3.040
3.130
3.040
3.130
12,051
+0.10(+3.30%)
Apr 02, 2024
2.980
3.040
2.980
3.030
10,254
+0.04(+1.34%)
Apr 01, 2024
3.070
3.170
2.970
2.990
15,658
-0.05(-1.64%)
Mar 28, 2024
3.100
3.120
3.011
3.040
15,205
-0.04(-1.30%)
Mar 27, 2024
3.080
3.085
2.910
3.080
13,819
+0.00(+0.00%)
Mar 26, 2024
3.030
3.090
3.030
3.080
7,482
+0.02(+0.82%)
Mar 25, 2024
3.040
3.170
2.975
3.055
41,452
+0.02(+0.49%)
Mar 22, 2024
3.010
3.110
2.940
3.040
6,171
+0.06(+2.01%)
Mar 21, 2024
2.890
3.070
2.872
2.980
10,198
+0.09(+3.11%)
Mar 20, 2024
2.917
2.970
2.880
2.890
21,331
+0.03(+1.05%)
Mar 19, 2024
2.900
2.970
2.860
2.860
13,206
-0.03(-1.04%)
Mar 18, 2024
2.820
3.180
2.820
2.890
62,253
+0.02(+0.70%)
Mar 15, 2024
2.870
2.960
2.840
2.870
11,517
+0.00(+0.00%)
Mar 14, 2024
3.090
3.138
2.760
2.870
26,215
-0.18(-5.90%)
Mar 13, 2024
3.110
3.221
3.010
3.050
11,327
-0.10(-3.17%)
Mar 12, 2024
3.120
3.230
3.120
3.150
24,160
+0.00(+0.00%)
Mar 11, 2024
3.100
3.250
3.057
3.150
17,922
+0.01(+0.32%)
Mar 08, 2024
3.100
3.200
3.090
3.140
24,242
+0.06(+2.11%)
Mar 07, 2024
3.020
3.090
3.010
3.075
22,834
+0.08(+2.67%)
Mar 06, 2024
3.070
3.085
2.970
2.995
13,171
-0.04(-1.48%)
Mar 05, 2024
2.980
3.068
2.900
3.040
29,011
+0.09(+3.05%)
Mar 04, 2024
2.960
3.000
2.830
2.950
37,856
-0.01(-0.34%)
Mar 01, 2024
2.900
2.960
2.831
2.960
18,131
+0.07(+2.42%)
Feb 29, 2024
2.970
2.998
2.830
2.890
30,741
-0.07(-2.36%)
Feb 28, 2024
2.890
2.970
2.830
2.960
40,783
+0.12(+4.23%)
Feb 27, 2024
2.860
2.925
2.830
2.840
4,794
-0.05(-1.73%)
Feb 26, 2024
2.810
2.916
2.810
2.890
10,151
-0.04(-1.37%)
Feb 23, 2024
2.910
2.993
2.820
2.930
25,308
-0.03(-1.02%)
Feb 22, 2024
3.010
3.090
2.913
2.960
15,172
-0.05(-1.66%)
Feb 21, 2024
3.280
3.280
2.810
3.010
32,287
-0.27(-8.23%)
Feb 20, 2024
3.190
3.340
3.130
3.280
56,380
+0.11(+3.47%)
Feb 16, 2024
3.170
3.400
3.102
3.170
45,031
+0.05(+1.60%)
Feb 15, 2024
3.210
3.450
3.100
3.120
22,720
-0.03(-0.95%)
Feb 14, 2024
3.000
3.400
3.000
3.150
110,477
+0.16(+5.35%)
Feb 13, 2024
2.850
2.990
2.850
2.990
30,495
+0.06(+2.05%)
Feb 12, 2024
2.850
2.950
2.850
2.930
30,405
+0.06(+2.09%)
Feb 09, 2024
2.660
2.927
2.660
2.870
34,051
+0.22(+8.30%)
Feb 08, 2024
2.570
2.760
2.536
2.650
4,393
+0.12(+4.74%)
Feb 07, 2024
2.560
2.605
2.530
2.530
3,715
+0.02(+0.80%)
Feb 06, 2024
2.480
2.575
2.480
2.510
7,448
-0.02(-0.79%)
Feb 05, 2024
2.800
2.800
2.500
2.530
17,526
-0.11(-4.17%)
Feb 02, 2024
2.670
2.670
2.640
2.640
6,782
-0.03(-1.12%)
Feb 01, 2024
2.660
2.700
2.660
2.670
8,428
-0.06(-2.20%)
Jan 31, 2024
2.850
2.850
2.730
2.730
12,180
-0.12(-4.21%)
Jan 30, 2024
2.780
2.850
2.770
2.850
4,616
+0.00(+0.00%)
Jan 29, 2024
2.760
2.850
2.760
2.850
4,558
+0.00(+0.00%)
Jan 26, 2024
2.750
2.850
2.748
2.850
13,463
+0.12(+4.40%)
Jan 25, 2024
2.680
2.740
2.628
2.730
9,257
-0.01(-0.36%)
Jan 24, 2024
2.720
2.750
2.580
2.740
5,407
-0.01(-0.36%)
Jan 23, 2024
2.760
2.850
2.700
2.750
3,882
-0.07(-2.48%)
Jan 22, 2024
2.570
2.920
2.436
2.820
32,836
+0.29(+11.46%)
Jan 19, 2024
2.510
2.580
2.420
2.530
22,549
+0.07(+2.85%)
Jan 18, 2024
2.410
2.500
2.370
2.460
18,188
-0.04(-1.60%)
Jan 17, 2024
2.450
2.500
2.450
2.500
14,136
+0.01(+0.40%)
Jan 16, 2024
2.530
2.570
2.480
2.490
15,082
-0.07(-2.73%)
Jan 12, 2024
2.620
2.621
2.560
2.560
6,083
-0.02(-0.78%)
Jan 11, 2024
2.700
2.700
2.500
2.580
18,665
-0.08(-3.01%)
Jan 10, 2024
2.670
2.720
2.660
2.660
9,676
-0.04(-1.48%)
Jan 09, 2024
2.710
2.775
2.690
2.700
5,985
-0.02(-0.74%)
Jan 08, 2024
2.780
2.800
2.670
2.720
8,826
-0.01(-0.37%)
Jan 05, 2024
2.750
2.850
2.720
2.730
9,052
-0.05(-1.80%)
Jan 04, 2024
2.880
2.910
2.740
2.780
11,480
-0.10(-3.47%)
Jan 03, 2024
2.870
2.930
2.830
2.880
7,612
-0.01(-0.35%)
Jan 02, 2024
2.800
2.900
2.800
2.890
15,829
+0.05(+1.76%)
Dec 29, 2023
2.970
2.970
2.700
2.840
47,652
-0.15(-5.02%)
Dec 28, 2023
3.000
3.040
2.890
2.990
49,914
+0.01(+0.34%)
Dec 27, 2023
3.010
3.060
2.910
2.980
15,623
-0.03(-1.00%)
Dec 26, 2023
2.900
3.050
2.870
3.010
32,989
+0.10(+3.44%)
Dec 22, 2023
2.950
2.950
2.860
2.910
10,635
-0.02(-0.68%)
Dec 21, 2023
2.880
2.965
2.850
2.930
47,821
+0.07(+2.45%)
Dec 20, 2023
2.910
2.960
2.860
2.860
18,583
-0.03(-1.04%)
Dec 19, 2023
2.870
2.953
2.850
2.890
61,682
-0.00(-0.17%)
Dec 18, 2023
2.860
2.910
2.860
2.895
18,428
-0.04(-1.19%)
Dec 15, 2023
2.860
2.980
2.860
2.930
81,831
+0.08(+2.81%)
Dec 14, 2023
2.650
2.910
2.650
2.850
69,910
+0.20(+7.55%)
Dec 13, 2023
2.344
2.695
2.344
2.650
23,234
+0.17(+6.85%)
Dec 12, 2023
2.430
2.530
2.300
2.480
13,943
+0.00(+0.08%)
Dec 11, 2023
2.440
2.489
2.220
2.478
30,724
+0.02(+0.73%)
Dec 08, 2023
2.440
2.510
2.360
2.460
21,325
+0.04(+1.65%)
Dec 07, 2023
2.330
2.440
2.330
2.420
15,210
+0.05(+2.11%)
Dec 06, 2023
2.420
2.510
2.300
2.370
26,371
-0.09(-3.66%)
Dec 05, 2023
2.360
2.520
2.340
2.460
15,916
+0.08(+3.36%)
Dec 04, 2023
2.330
2.440
2.300
2.380
12,594
+0.04(+1.71%)
Dec 01, 2023
2.260
2.360
2.260
2.340
7,421
+0.05(+2.18%)
Nov 30, 2023
2.380
2.400
2.290
2.290
26,271
-0.06(-2.55%)
Nov 29, 2023
2.360
2.490
2.350
2.350
30,729
-0.02(-1.05%)
Nov 28, 2023
2.540
2.540
2.290
2.375
35,254
-0.15(-5.75%)
Nov 27, 2023
2.490
2.560
2.468
2.520
29,561
+0.02(+0.80%)
Nov 24, 2023
2.500
2.500
2.450
2.500
5,278
-0.01(-0.40%)
Nov 22, 2023
2.550
2.580
2.430
2.510
28,530
+0.06(+2.45%)
Nov 21, 2023
2.440
2.540
2.400
2.450
20,597
+0.05(+2.08%)
Nov 20, 2023
2.240
2.510
2.240
2.400
35,539
+0.11(+4.80%)
Nov 17, 2023
2.310
2.320
2.200
2.290
40,159
+0.06(+2.69%)
Nov 16, 2023
2.260
2.330
2.230
2.230
33,508
-0.06(-2.62%)
Nov 15, 2023
2.580
2.585
2.240
2.290
275,917
-0.65(-22.11%)
Nov 14, 2023
2.800
2.966
2.670
2.940
103,089
+0.27(+10.11%)
Nov 13, 2023
3.050
3.050
2.630
2.670
112,025
-0.24(-8.25%)
Nov 10, 2023
2.900
2.950
2.810
2.910
27,890
+0.05(+1.75%)
Nov 09, 2023
2.880
3.039
2.860
2.860
40,648
-0.08(-2.72%)
Nov 08, 2023
3.120
3.174
2.861
2.940
37,035
-0.13(-4.23%)
Nov 07, 2023
2.920
3.080
2.920
3.070
27,662
+0.15(+5.14%)
Nov 06, 2023
2.900
2.950
2.900
2.920
19,993
+0.02(+0.69%)
Nov 03, 2023
2.760
2.950
2.680
2.900
49,171
+0.22(+8.21%)
Nov 02, 2023
2.690
2.730
2.650
2.680
31,621
-0.02(-0.74%)
Nov 01, 2023
2.730
2.810
2.580
2.700
65,852
-0.03(-1.17%)
Oct 31, 2023
2.700
2.740
2.640
2.732
18,033
+0.06(+2.33%)
Oct 30, 2023
2.630
2.780
2.620
2.670
17,706
+0.02(+0.75%)
Oct 27, 2023
2.900
2.900
2.580
2.650
72,534
-0.26(-8.93%)
Oct 26, 2023
2.750
2.970
2.580
2.910
126,910
+0.16(+5.82%)
Oct 25, 2023
2.620
2.770
2.550
2.750
83,588
+0.13(+4.96%)
Oct 24, 2023
2.930
2.930
2.600
2.620
75,982
-0.32(-10.88%)
Oct 23, 2023
3.200
3.200
2.940
2.940
63,599
-0.20(-6.37%)
Oct 20, 2023
3.260
3.460
2.870
3.140
123,638
-0.18(-5.42%)
Oct 19, 2023
3.330
3.495
3.260
3.320
89,401
-0.01(-0.30%)
Oct 18, 2023
3.110
3.500
2.984
3.330
140,102
+0.19(+6.05%)
Oct 17, 2023
3.050
3.180
2.930
3.140
55,242
+0.09(+2.95%)
Oct 16, 2023
2.910
3.150
2.905
3.050
45,791
+0.06(+2.01%)
Oct 13, 2023
3.150
3.150
2.730
2.990
34,716
-0.14(-4.47%)
Oct 12, 2023
2.910
3.130
2.910
3.130
149,922
+0.23(+7.93%)
Oct 11, 2023
2.600
2.940
2.600
2.900
76,324
+0.24(+9.02%)
Oct 10, 2023
2.900
2.910
2.650
2.660
68,072
-0.25(-8.59%)
Oct 09, 2023
2.890
2.946
2.801
2.910
32,347
-0.08(-2.68%)
Oct 06, 2023
2.900
3.040
2.800
2.990
73,821
+0.03(+1.01%)
Oct 05, 2023
3.000
3.115
2.890
2.960
77,180
+0.00(+0.00%)
Oct 04, 2023
3.040
3.085
2.850
2.960
186,341
+0.03(+1.02%)
Oct 03, 2023
2.910
3.200
2.780
2.930
160,268
+0.02(+0.69%)
Oct 02, 2023
2.640
3.000
2.637
2.910
265,570
+0.21(+7.78%)
Sep 29, 2023
2.720
2.940
2.460
2.700
635,145
+0.03(+1.12%)
Sep 28, 2023
1.940
2.780
1.870
2.670
6,334,634
+0.75(+39.06%)
Sep 27, 2023
1.680
1.930
1.660
1.920
178,326
+0.27(+16.36%)
Sep 26, 2023
1.680
1.680
1.560
1.650
36,201
+0.03(+1.85%)
Sep 25, 2023
1.570
1.634
1.620
1.620
12,048
+0.07(+4.52%)
Sep 22, 2023
1.580
1.620
1.550
1.550
10,155
-0.01(-0.66%)
Sep 21, 2023
1.630
1.630
1.526
1.560
13,788
-0.02(-1.56%)
Sep 20, 2023
1.630
1.630
1.580
1.585
13,986
-0.02(-0.94%)
Sep 19, 2023
1.670
1.670
1.570
1.600
8,596
-0.04(-2.44%)
Sep 18, 2023
1.660
1.680
1.600
1.640
3,490
+0.02(+1.23%)
Sep 15, 2023
1.590
1.700
1.520
1.620
33,445
+0.09(+5.88%)
Sep 14, 2023
1.600
1.649
1.530
1.530
29,767
-0.03(-1.92%)
Sep 13, 2023
1.630
1.660
1.560
1.560
11,487
-0.06(-3.70%)
Sep 12, 2023
1.651
1.705
1.620
1.620
9,634
-0.07(-4.14%)
Sep 11, 2023
1.660
1.700
1.650
1.690
13,106
+0.04(+2.42%)
Sep 08, 2023
1.710
1.730
1.650
1.650
23,049
-0.05(-2.94%)
Sep 07, 2023
1.760
1.760
1.700
1.700
11,426
-0.08(-4.49%)
Sep 06, 2023
1.830
1.840
1.770
1.780
29,684
+0.00(+0.00%)
Sep 05, 2023
1.760
1.800
1.730
1.780
12,038
+0.07(+4.09%)
Sep 01, 2023
1.690
1.770
1.690
1.710
6,857
+0.01(+0.59%)
Aug 31, 2023
1.720
1.770
1.700
1.700
16,570
-0.03(-1.79%)
Aug 30, 2023
1.690
1.760
1.690
1.731
14,902
+0.05(+3.04%)
Aug 29, 2023
1.700
1.730
1.680
1.680
36,459
+0.00(+0.00%)
Aug 28, 2023
1.710
1.730
1.680
1.680
22,548
-0.06(-3.45%)
Aug 25, 2023
1.730
1.800
1.700
1.740
47,510
-0.01(-0.57%)
Aug 24, 2023
1.820
1.820
1.650
1.750
82,663
+0.05(+2.88%)
Aug 23, 2023
1.770
1.770
1.700
1.701
10,183
-0.01(-0.53%)
Aug 22, 2023
1.750
1.760
1.706
1.710
19,194
+0.02(+1.18%)
Aug 21, 2023
1.730
1.794
1.690
1.690
12,971
+0.00(+0.00%)
Aug 18, 2023
1.780
1.790
1.690
1.690
20,690
-0.06(-3.43%)
Aug 17, 2023
1.820
1.840
1.740
1.750
24,231
-0.05(-2.79%)
Aug 16, 2023
1.870
1.870
1.750
1.800
14,326
-0.07(-3.73%)
Aug 15, 2023
1.770
1.880
1.730
1.870
27,960
+0.13(+7.47%)
Aug 14, 2023
1.750
1.790
1.700
1.740
15,703
+0.01(+0.58%)
Aug 11, 2023
1.720
1.770
1.700
1.730
24,154
-0.04(-2.26%)
Aug 10, 2023
1.810
1.830
1.750
1.770
27,975
-0.04(-2.16%)
Aug 09, 2023
1.730
1.850
1.730
1.809
113,702
+0.17(+10.30%)
Aug 08, 2023
1.680
1.720
1.640
1.640
27,273
-0.05(-2.96%)
Aug 07, 2023
1.750
1.750
1.680
1.690
7,130
-0.01(-0.59%)
Aug 04, 2023
1.760
1.760
1.680
1.700
14,367
+0.02(+1.19%)
Aug 03, 2023
1.760
1.830
1.680
1.680
15,168
-0.02(-1.18%)
Aug 02, 2023
1.850
1.850
1.690
1.700
22,477
-0.12(-6.59%)
Aug 01, 2023
1.830
1.850
1.750
1.820
37,986
+0.01(+0.55%)
Jul 31, 2023
1.720
1.839
1.680
1.810
57,353
+0.08(+4.62%)
Jul 28, 2023
1.630
1.730
1.620
1.730
37,097
+0.08(+4.85%)
Jul 27, 2023
1.630
1.703
1.630
1.650
15,073
+0.00(+0.00%)
Jul 26, 2023
1.720
1.740
1.640
1.650
32,995
-0.09(-5.17%)
Jul 25, 2023
1.870
1.870
1.720
1.740
51,726
-0.06(-3.33%)
Jul 24, 2023
1.780
1.830
1.764
1.800
23,884
-0.01(-0.55%)
Jul 21, 2023
1.810
1.840
1.765
1.810
18,773
-0.02(-1.09%)
Jul 20, 2023
1.790
1.840
1.790
1.830
22,824
+0.02(+1.10%)
Jul 19, 2023
1.760
1.890
1.759
1.810
20,344
+0.06(+3.43%)
Jul 18, 2023
1.810
1.840
1.750
1.750
20,162
-0.06(-3.31%)
Jul 17, 2023
1.830
1.874
1.810
1.810
13,230
-0.06(-3.21%)
Jul 14, 2023
1.860
1.880
1.820
1.870
21,870
+0.01(+0.54%)
Jul 13, 2023
1.810
1.890
1.810
1.860
32,238
+0.04(+1.92%)
Jul 12, 2023
1.810
1.840
1.774
1.825
23,097
+0.03(+1.96%)
Jul 11, 2023
1.760
1.840
1.765
1.790
28,162
+0.02(+1.13%)
Jul 10, 2023
1.680
1.835
1.660
1.770
25,233
+0.09(+5.36%)
Jul 07, 2023
1.690
1.720
1.670
1.680
20,327
-0.01(-0.59%)
Jul 06, 2023
1.730
1.740
1.660
1.690
21,077
-0.05(-2.87%)
Jul 05, 2023
1.730
1.760
1.700
1.740
20,329
-0.02(-1.14%)
Jul 03, 2023
1.600
1.780
1.600
1.760
25,312
+0.16(+10.00%)
Jun 30, 2023
1.530
1.600
1.510
1.600
31,267
+0.11(+7.38%)
Jun 29, 2023
1.550
1.570
1.380
1.490
109,651
+0.00(+0.00%)
Jun 28, 2023
1.570
1.590
1.490
1.490
179,511
-0.07(-4.49%)
Jun 27, 2023
1.630
1.640
1.560
1.560
74,012
-0.03(-1.89%)
Jun 26, 2023
1.670
1.680
1.560
1.590
52,431
-0.08(-4.79%)
Jun 23, 2023
1.690
1.690
1.630
1.670
57,644
-0.01(-0.60%)
Jun 22, 2023
1.770
1.776
1.630
1.680
87,866
-0.06(-3.45%)
Jun 21, 2023
1.800
1.800
1.700
1.740
45,197
-0.03(-1.69%)
Jun 20, 2023
1.820
1.860
1.700
1.770
95,912
-0.05(-2.75%)
Jun 16, 2023
1.940
1.960
1.791
1.820
82,940
-0.03(-1.62%)
Jun 15, 2023
1.750
1.850
1.650
1.850
59,638
+0.10(+5.71%)
Jun 14, 2023
1.790
1.980
1.746
1.750
100,741
-0.03(-1.69%)
Jun 13, 2023
1.700
1.790
1.660
1.780
49,981
+0.11(+6.59%)
Jun 12, 2023
1.590
1.710
1.540
1.670
60,314
+0.07(+4.37%)
Jun 09, 2023
1.550
1.662
1.520
1.600
186,687
+0.03(+1.91%)
Jun 08, 2023
1.600
1.610
1.520
1.570
82,843
-0.03(-1.88%)
Jun 07, 2023
1.640
1.690
1.550
1.600
60,175
-0.05(-3.03%)
Jun 06, 2023
1.710
1.720
1.620
1.650
71,447
-0.10(-5.71%)
Jun 05, 2023
1.800
1.831
1.730
1.750
36,087
-0.07(-3.85%)
Jun 02, 2023
1.740
1.820
1.670
1.820
33,588
+0.10(+5.81%)
Jun 01, 2023
1.700
1.740
1.650
1.720
32,176
+0.05(+2.99%)
May 31, 2023
1.720
1.737
1.630
1.670
63,855
-0.02(-1.18%)
May 30, 2023
1.770
1.790
1.660
1.690
58,306
+0.01(+0.60%)
May 26, 2023
1.700
1.850
1.670
1.680
50,695
+0.00(+0.00%)
May 25, 2023
1.810
1.810
1.620
1.680
107,827
-0.12(-6.67%)
May 24, 2023
1.960
1.960
1.760
1.800
35,032
-0.07(-3.74%)
May 23, 2023
1.910
1.950
1.855
1.870
49,166
-0.07(-3.86%)
May 22, 2023
1.970
1.990
1.930
1.945
30,267
+0.02(+0.78%)
May 19, 2023
1.950
2.000
1.863
1.930
76,665
+0.02(+1.05%)
May 18, 2023
1.850
1.933
1.850
1.910
49,111
+0.10(+5.52%)
May 17, 2023
1.800
1.810
1.720
1.810
32,496
+0.05(+2.84%)
May 16, 2023
1.770
1.840
1.730
1.760
47,170
-0.03(-1.68%)
May 15, 2023
1.810
1.880
1.738
1.790
46,920
-0.05(-2.72%)
May 12, 2023
2.060
2.100
1.800
1.840
102,664
-0.28(-13.21%)
May 11, 2023
2.150
2.240
2.010
2.120
89,055
+0.01(+0.47%)
May 10, 2023
2.140
2.140
1.910
2.110
191,471
+0.06(+2.93%)
May 09, 2023
1.750
2.140
1.670
2.050
187,028
+0.29(+16.48%)
May 08, 2023
1.600
1.770
1.575
1.760
161,375
+0.23(+15.03%)
May 05, 2023
1.540
1.580
1.400
1.530
130,840
-0.05(-3.16%)
May 04, 2023
1.720
1.720
1.540
1.580
80,913
-0.08(-4.82%)
May 03, 2023
1.690
1.690
1.650
1.660
57,490
+0.02(+1.22%)
May 02, 2023
1.830
1.880
1.640
1.640
342,948
-0.69(-29.61%)
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.