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
Bioxcel Therapeutics Inc
(NQ:
BTAI
)
2.090
+0.030 (+1.46%)
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 (%)
May 16, 2024
2.140
2.147
2.050
2.090
360,196
+0.03(+1.46%)
May 15, 2024
2.180
2.230
2.060
2.060
730,879
-0.07(-3.29%)
May 14, 2024
2.200
2.290
2.080
2.130
468,032
-0.06(-2.52%)
May 13, 2024
2.150
2.220
2.135
2.185
463,158
+0.10(+4.55%)
May 10, 2024
2.320
2.330
2.050
2.090
696,007
-0.22(-9.33%)
May 09, 2024
2.280
2.450
2.204
2.305
665,423
+0.19(+8.73%)
May 08, 2024
2.360
2.365
2.100
2.120
802,965
-0.23(-9.79%)
May 07, 2024
2.500
2.580
2.340
2.350
859,152
-0.16(-6.37%)
May 06, 2024
2.630
2.630
2.500
2.510
377,505
-0.06(-2.33%)
May 03, 2024
2.600
2.670
2.560
2.570
147,562
+0.01(+0.39%)
May 02, 2024
2.540
2.580
2.500
2.560
206,748
+0.02(+0.79%)
May 01, 2024
2.560
2.626
2.510
2.540
210,560
+0.02(+0.79%)
Apr 30, 2024
2.570
2.625
2.510
2.520
164,938
-0.06(-2.33%)
Apr 29, 2024
2.600
2.695
2.560
2.580
339,049
-0.05(-1.90%)
Apr 26, 2024
2.610
2.650
2.520
2.630
260,297
+0.02(+0.77%)
Apr 25, 2024
2.720
2.720
2.550
2.610
664,637
-0.10(-3.69%)
Apr 24, 2024
2.970
2.990
2.660
2.710
880,923
-0.26(-8.75%)
Apr 23, 2024
2.840
3.045
2.793
2.970
408,013
+0.12(+4.21%)
Apr 22, 2024
2.730
2.860
2.600
2.850
369,752
+0.10(+3.64%)
Apr 19, 2024
2.550
2.790
2.520
2.750
619,867
+0.20(+7.84%)
Apr 18, 2024
2.570
2.631
2.550
2.550
244,523
-0.04(-1.54%)
Apr 17, 2024
2.720
2.750
2.580
2.590
319,912
-0.09(-3.36%)
Apr 16, 2024
2.760
2.780
2.640
2.680
229,750
-0.07(-2.55%)
Apr 15, 2024
2.890
2.971
2.710
2.750
477,227
-0.15(-5.17%)
Apr 12, 2024
2.780
3.099
2.775
2.900
1,130,764
+0.11(+3.94%)
Apr 11, 2024
2.670
2.808
2.581
2.790
341,914
+0.16(+6.08%)
Apr 10, 2024
2.630
2.680
2.580
2.630
388,432
+0.06(+2.33%)
Apr 09, 2024
2.580
2.660
2.550
2.570
364,817
-0.06(-2.28%)
Apr 08, 2024
2.680
2.710
2.620
2.630
160,505
-0.03(-1.13%)
Apr 05, 2024
2.670
2.700
2.600
2.660
186,688
-0.03(-1.12%)
Apr 04, 2024
2.630
2.690
2.565
2.690
423,803
+0.05(+1.89%)
Apr 03, 2024
2.670
2.670
2.570
2.640
307,950
+0.00(+0.00%)
Apr 02, 2024
2.760
2.780
2.560
2.640
528,422
-0.18(-6.38%)
Apr 01, 2024
2.820
2.860
2.720
2.820
317,338
+0.00(+0.00%)
Mar 28, 2024
2.840
2.905
2.790
2.820
335,951
-0.06(-2.08%)
Mar 27, 2024
2.820
2.960
2.780
2.880
531,226
+0.02(+0.70%)
Mar 26, 2024
2.850
2.870
2.730
2.860
474,713
+0.01(+0.35%)
Mar 25, 2024
2.600
2.960
2.600
2.850
1,205,679
+0.04(+1.42%)
Mar 22, 2024
2.850
2.870
2.750
2.810
399,159
-0.02(-0.71%)
Mar 21, 2024
2.800
2.890
2.780
2.830
352,959
+0.05(+1.80%)
Mar 20, 2024
2.750
2.790
2.665
2.780
434,368
+0.06(+2.21%)
Mar 19, 2024
2.690
2.850
2.635
2.720
508,188
-0.02(-0.73%)
Mar 18, 2024
2.700
2.770
2.610
2.740
408,959
+0.06(+2.24%)
Mar 15, 2024
2.820
2.880
2.580
2.680
1,456,281
-0.19(-6.62%)
Mar 14, 2024
2.850
3.090
2.745
2.870
937,888
+0.00(+0.00%)
Mar 13, 2024
2.800
2.900
2.700
2.870
583,583
+0.10(+3.61%)
Mar 12, 2024
3.300
3.300
2.600
2.770
1,538,726
-0.13(-4.48%)
Mar 11, 2024
3.050
3.150
2.880
2.900
1,026,810
-0.22(-7.05%)
Mar 08, 2024
3.060
3.211
3.000
3.120
550,599
+0.08(+2.63%)
Mar 07, 2024
2.960
3.075
2.920
3.040
383,137
+0.08(+2.70%)
Mar 06, 2024
3.040
3.080
2.920
2.960
474,082
-0.06(-1.99%)
Mar 05, 2024
3.080
3.125
2.990
3.020
405,127
-0.10(-3.21%)
Mar 04, 2024
3.180
3.220
2.990
3.120
984,232
-0.09(-2.80%)
Mar 01, 2024
3.250
3.295
3.150
3.210
537,160
+0.03(+0.94%)
Feb 29, 2024
3.360
3.400
3.140
3.180
509,684
-0.09(-2.75%)
Feb 28, 2024
3.320
3.435
3.220
3.270
958,111
-0.05(-1.51%)
Feb 27, 2024
3.130
3.500
3.100
3.320
1,513,435
+0.22(+7.10%)
Feb 26, 2024
3.090
3.150
2.965
3.100
1,080,432
+0.03(+0.98%)
Feb 23, 2024
3.160
3.270
3.050
3.070
1,348,463
-0.10(-3.15%)
Feb 22, 2024
3.260
3.320
3.120
3.170
839,923
+0.02(+0.63%)
Feb 21, 2024
3.350
3.450
3.000
3.150
2,261,490
-0.36(-10.26%)
Feb 20, 2024
3.500
3.780
3.456
3.510
2,658,981
+0.00(+0.00%)
Feb 16, 2024
3.660
3.820
3.500
3.510
3,150,366
-0.08(-2.23%)
Feb 15, 2024
3.180
3.600
3.160
3.590
4,369,771
+0.49(+15.81%)
Feb 14, 2024
2.460
3.380
2.415
3.100
9,773,802
+0.64(+26.02%)
Feb 13, 2024
2.560
2.650
2.090
2.460
14,550,550
+0.51(+26.15%)
Feb 12, 2024
2.400
2.450
1.933
1.950
10,233,939
-0.16(-7.58%)
Feb 09, 2024
2.560
2.780
1.910
2.110
10,024,607
-1.64(-43.73%)
Feb 08, 2024
3.680
3.818
3.550
3.750
1,653,801
-0.03(-0.79%)
Feb 07, 2024
3.960
3.963
3.606
3.780
911,577
-0.26(-6.44%)
Feb 06, 2024
3.590
4.170
3.490
4.040
2,302,227
+0.33(+8.89%)
Feb 05, 2024
3.350
3.865
3.150
3.710
3,611,483
+0.65(+21.24%)
Feb 02, 2024
3.160
3.180
3.035
3.060
317,615
-0.12(-3.77%)
Feb 01, 2024
3.250
3.285
3.105
3.180
307,121
-0.04(-1.24%)
Jan 31, 2024
3.430
3.450
3.220
3.220
329,897
-0.19(-5.57%)
Jan 30, 2024
3.420
3.610
3.340
3.410
589,852
-0.02(-0.58%)
Jan 29, 2024
3.310
3.500
3.120
3.430
625,030
+0.12(+3.63%)
Jan 26, 2024
3.270
3.500
3.160
3.310
683,711
+0.02(+0.61%)
Jan 25, 2024
2.860
3.290
2.860
3.290
1,057,691
+0.48(+17.08%)
Jan 24, 2024
2.820
2.860
2.780
2.810
532,977
+0.05(+1.81%)
Jan 23, 2024
2.590
2.760
2.590
2.760
411,052
+0.15(+5.75%)
Jan 22, 2024
2.520
2.625
2.520
2.610
378,434
+0.04(+1.56%)
Jan 19, 2024
2.510
2.590
2.490
2.570
251,756
+0.03(+1.18%)
Jan 18, 2024
2.500
2.560
2.450
2.540
301,014
+0.03(+1.20%)
Jan 17, 2024
2.490
2.550
2.490
2.510
251,579
-0.01(-0.40%)
Jan 16, 2024
2.610
2.660
2.510
2.520
419,460
-0.11(-4.18%)
Jan 12, 2024
2.700
2.775
2.620
2.630
442,685
-0.05(-1.87%)
Jan 11, 2024
2.700
2.705
2.590
2.680
411,671
-0.05(-1.83%)
Jan 10, 2024
2.890
2.890
2.705
2.730
385,933
-0.04(-1.44%)
Jan 09, 2024
2.890
2.890
2.745
2.770
320,586
-0.13(-4.48%)
Jan 08, 2024
2.770
2.910
2.720
2.900
689,054
+0.09(+3.20%)
Jan 05, 2024
2.800
2.850
2.730
2.810
343,563
+0.01(+0.36%)
Jan 04, 2024
2.800
2.880
2.710
2.800
674,861
+0.02(+0.72%)
Jan 03, 2024
2.840
2.883
2.750
2.780
728,556
-0.15(-5.12%)
Jan 02, 2024
2.910
3.000
2.900
2.930
473,555
-0.02(-0.68%)
Dec 29, 2023
3.000
3.050
2.900
2.950
565,337
-0.05(-1.67%)
Dec 28, 2023
2.950
3.025
2.925
3.000
742,502
+0.06(+2.04%)
Dec 27, 2023
3.000
3.060
2.900
2.940
872,341
-0.09(-2.97%)
Dec 26, 2023
3.020
3.110
2.960
3.030
691,690
+0.00(+0.00%)
Dec 22, 2023
2.970
3.110
2.970
3.030
718,003
+0.06(+2.02%)
Dec 21, 2023
3.000
3.094
2.970
2.970
517,327
+0.00(+0.00%)
Dec 20, 2023
3.150
3.175
2.950
2.970
902,380
-0.18(-5.71%)
Dec 19, 2023
3.150
3.259
3.120
3.150
475,559
-0.04(-1.25%)
Dec 18, 2023
3.220
3.270
3.100
3.190
404,754
-0.05(-1.54%)
Dec 15, 2023
3.270
3.290
3.110
3.240
636,654
+0.00(+0.00%)
Dec 14, 2023
3.230
3.340
3.171
3.240
834,881
+0.04(+1.25%)
Dec 13, 2023
3.160
3.250
3.100
3.200
646,918
+0.03(+0.95%)
Dec 12, 2023
3.130
3.380
3.110
3.170
976,906
+0.05(+1.77%)
Dec 11, 2023
3.270
3.360
3.070
3.115
597,021
-0.05(-1.74%)
Dec 08, 2023
3.520
3.520
3.150
3.170
905,427
-0.33(-9.43%)
Dec 07, 2023
3.570
3.640
3.470
3.500
536,273
-0.07(-1.96%)
Dec 06, 2023
3.690
3.780
3.570
3.570
526,203
-0.14(-3.77%)
Dec 05, 2023
3.850
3.905
3.690
3.710
510,446
-0.11(-2.88%)
Dec 04, 2023
3.870
3.950
3.810
3.820
613,936
-0.07(-1.80%)
Dec 01, 2023
3.800
3.900
3.660
3.890
694,322
+0.09(+2.37%)
Nov 30, 2023
3.860
3.980
3.800
3.800
1,020,208
-0.10(-2.56%)
Nov 29, 2023
3.860
4.100
3.840
3.900
1,169,764
-0.01(-0.26%)
Nov 28, 2023
3.820
4.010
3.750
3.910
632,414
+0.07(+1.82%)
Nov 27, 2023
3.930
3.930
3.740
3.840
887,471
-0.09(-2.29%)
Nov 24, 2023
3.860
3.975
3.790
3.930
403,911
+0.10(+2.61%)
Nov 22, 2023
3.950
4.010
3.750
3.830
794,776
-0.07(-1.79%)
Nov 21, 2023
3.910
4.065
3.785
3.900
1,074,859
+0.07(+1.83%)
Nov 20, 2023
4.140
4.250
3.730
3.830
1,806,601
-0.30(-7.26%)
Nov 17, 2023
4.260
4.320
4.110
4.130
1,609,902
-0.12(-2.82%)
Nov 16, 2023
4.520
4.520
4.160
4.250
1,321,588
-0.15(-3.41%)
Nov 15, 2023
4.250
4.891
4.230
4.400
2,760,834
+0.18(+4.27%)
Nov 14, 2023
3.560
4.250
3.360
4.220
8,773,375
-1.29(-23.41%)
Nov 13, 2023
5.200
5.620
4.740
5.510
3,306,530
+0.34(+6.58%)
Nov 10, 2023
4.650
5.320
4.640
5.170
2,750,783
+0.44(+9.30%)
Nov 09, 2023
4.480
4.830
4.285
4.730
1,720,142
+0.07(+1.50%)
Nov 08, 2023
4.900
4.959
4.345
4.660
2,664,397
-0.18(-3.72%)
Nov 07, 2023
4.700
5.170
4.550
4.840
2,999,430
+0.05(+1.04%)
Nov 06, 2023
4.820
4.970
4.420
4.790
7,875,820
+0.15(+3.23%)
Nov 03, 2023
3.920
4.720
3.860
4.640
3,289,709
+0.65(+16.29%)
Nov 02, 2023
4.300
4.449
3.920
3.990
3,250,809
-0.40(-9.11%)
Nov 01, 2023
4.130
4.780
4.130
4.390
6,511,419
+0.38(+9.34%)
Oct 31, 2023
3.920
4.170
3.580
4.015
4,213,919
+0.02(+0.63%)
Oct 30, 2023
3.050
4.200
3.050
3.990
13,397,030
+0.96(+31.68%)
Oct 27, 2023
2.950
3.350
2.950
3.030
5,253,481
+0.03(+1.00%)
Oct 26, 2023
2.670
3.120
2.570
3.000
6,380,186
+0.17(+6.01%)
Oct 25, 2023
3.070
3.350
2.730
2.830
69,222,664
+0.49(+20.94%)
Oct 24, 2023
2.360
2.510
2.330
2.340
684,781
+0.02(+0.86%)
Oct 23, 2023
2.420
2.440
2.310
2.320
588,024
-0.11(-4.53%)
Oct 20, 2023
2.590
2.620
2.415
2.430
575,650
-0.16(-6.18%)
Oct 19, 2023
2.710
2.765
2.580
2.590
636,608
-0.09(-3.36%)
Oct 18, 2023
2.890
2.890
2.670
2.680
450,892
-0.22(-7.59%)
Oct 17, 2023
2.930
3.010
2.820
2.900
777,461
-0.05(-1.69%)
Oct 16, 2023
3.040
3.085
2.875
2.950
975,122
-0.18(-5.75%)
Oct 13, 2023
2.990
3.170
2.880
3.130
768,591
+0.13(+4.33%)
Oct 12, 2023
3.220
3.230
2.885
3.000
1,171,314
-0.24(-7.41%)
Oct 11, 2023
3.160
3.710
3.070
3.240
2,600,019
-0.09(-2.70%)
Oct 10, 2023
2.790
3.617
2.710
3.330
8,900,655
+0.59(+21.53%)
Oct 09, 2023
2.770
2.940
2.650
2.740
607,970
-0.07(-2.66%)
Oct 06, 2023
2.620
2.820
2.560
2.815
1,174,906
+0.19(+7.03%)
Oct 05, 2023
2.450
2.660
2.430
2.630
1,478,742
-0.02(-0.75%)
Oct 04, 2023
2.280
3.100
2.260
2.650
6,762,959
+0.31(+13.25%)
Oct 03, 2023
2.400
2.400
2.230
2.340
816,704
-0.09(-3.70%)
Oct 02, 2023
2.550
2.550
2.335
2.430
806,804
-0.10(-3.95%)
Sep 29, 2023
2.530
2.700
2.510
2.530
626,207
+0.04(+1.61%)
Sep 28, 2023
2.750
2.750
2.480
2.490
868,307
-0.25(-9.12%)
Sep 27, 2023
2.850
2.885
2.730
2.740
380,229
-0.02(-0.72%)
Sep 26, 2023
2.850
3.000
2.760
2.760
497,106
-0.08(-2.82%)
Sep 25, 2023
2.850
2.868
2.805
2.840
471,763
-0.07(-2.41%)
Sep 22, 2023
2.940
3.031
2.865
2.910
643,919
-0.11(-3.64%)
Sep 21, 2023
3.020
3.060
2.870
3.020
718,856
+0.00(+0.00%)
Sep 20, 2023
3.120
3.235
3.020
3.020
502,079
-0.10(-3.21%)
Sep 19, 2023
3.170
3.215
3.030
3.120
570,315
-0.04(-1.27%)
Sep 18, 2023
3.390
3.540
3.090
3.160
1,045,305
-0.18(-5.39%)
Sep 15, 2023
3.420
3.460
3.235
3.340
3,883,246
-0.07(-2.05%)
Sep 14, 2023
3.390
3.480
3.280
3.410
625,061
+0.03(+0.89%)
Sep 13, 2023
3.400
3.495
3.320
3.380
825,223
+0.04(+1.20%)
Sep 12, 2023
3.520
3.520
3.310
3.340
765,545
-0.17(-4.84%)
Sep 11, 2023
3.740
3.740
3.420
3.510
844,682
-0.23(-6.15%)
Sep 08, 2023
3.460
3.910
3.370
3.740
1,336,032
+0.32(+9.36%)
Sep 07, 2023
3.520
3.540
3.340
3.420
1,078,988
-0.09(-2.56%)
Sep 06, 2023
3.850
3.920
3.500
3.510
1,429,762
-0.36(-9.18%)
Sep 05, 2023
3.830
3.890
3.640
3.865
832,250
+0.04(+0.91%)
Sep 01, 2023
3.790
3.950
3.760
3.830
697,348
+0.05(+1.32%)
Aug 31, 2023
3.880
3.910
3.760
3.780
536,260
-0.13(-3.32%)
Aug 30, 2023
3.930
3.940
3.760
3.910
465,926
+0.01(+0.26%)
Aug 29, 2023
3.830
4.010
3.760
3.900
447,798
+0.06(+1.56%)
Aug 28, 2023
4.020
4.080
3.820
3.840
534,266
-0.18(-4.48%)
Aug 25, 2023
3.970
4.060
3.730
4.020
878,810
+0.12(+3.21%)
Aug 24, 2023
4.050
4.060
3.890
3.895
649,218
-0.14(-3.35%)
Aug 23, 2023
4.000
4.310
3.980
4.030
820,540
+0.08(+2.03%)
Aug 22, 2023
4.000
4.158
3.860
3.950
915,563
-0.02(-0.50%)
Aug 21, 2023
4.150
4.315
3.970
3.970
1,285,458
-0.36(-8.31%)
Aug 18, 2023
4.290
4.530
4.190
4.330
1,343,222
-0.05(-1.14%)
Aug 17, 2023
4.150
4.570
4.060
4.380
1,580,469
+0.21(+5.04%)
Aug 16, 2023
4.170
4.350
4.018
4.170
1,689,174
+0.03(+0.72%)
Aug 15, 2023
4.200
4.478
3.950
4.140
3,800,796
-0.19(-4.39%)
Aug 14, 2023
4.980
5.020
3.815
4.330
9,747,079
-3.07(-41.49%)
Aug 11, 2023
7.430
7.520
7.070
7.400
856,402
+0.01(+0.14%)
Aug 10, 2023
7.450
7.795
7.340
7.390
881,673
-0.05(-0.67%)
Aug 09, 2023
7.480
7.590
7.150
7.440
842,885
+0.12(+1.64%)
Aug 08, 2023
7.400
7.452
7.110
7.320
630,730
-0.11(-1.48%)
Aug 07, 2023
7.510
7.610
6.960
7.430
1,087,963
-0.08(-1.07%)
Aug 04, 2023
7.780
7.847
7.480
7.510
805,052
-0.21(-2.72%)
Aug 03, 2023
7.780
7.990
7.610
7.720
829,166
-0.16(-2.03%)
Aug 02, 2023
7.520
7.930
7.310
7.880
1,431,699
+0.38(+5.07%)
Aug 01, 2023
9.030
9.030
7.320
7.500
3,909,523
-1.64(-17.94%)
Jul 31, 2023
9.680
9.767
9.070
9.140
967,167
-0.44(-4.59%)
Jul 28, 2023
9.570
10.09
9.540
9.580
1,008,441
+0.07(+0.74%)
Jul 27, 2023
10.41
10.43
9.360
9.510
1,248,247
-0.82(-7.94%)
Jul 26, 2023
10.21
10.58
10.13
10.33
584,304
+0.11(+1.08%)
Jul 25, 2023
10.89
11.10
10.13
10.22
1,130,052
-0.73(-6.67%)
Jul 24, 2023
11.08
11.24
10.65
10.95
852,736
-0.13(-1.17%)
Jul 21, 2023
11.33
11.74
10.73
11.08
1,081,507
-0.15(-1.34%)
Jul 20, 2023
11.62
12.02
11.09
11.23
949,796
-0.62(-5.23%)
Jul 19, 2023
11.44
12.21
11.20
11.85
1,693,255
+0.56(+4.96%)
Jul 18, 2023
10.66
11.64
10.66
11.29
1,972,347
+0.56(+5.22%)
Jul 17, 2023
10.15
10.88
10.02
10.73
1,513,296
+0.43(+4.17%)
Jul 14, 2023
11.18
11.36
10.26
10.30
1,694,237
-1.09(-9.57%)
Jul 13, 2023
11.40
12.40
11.20
11.39
2,931,070
+0.01(+0.09%)
Jul 12, 2023
10.59
11.65
10.50
11.38
3,096,340
+0.82(+7.77%)
Jul 11, 2023
10.05
10.58
9.822
10.56
2,287,613
+0.42(+4.14%)
Jul 10, 2023
10.03
10.15
9.260
10.14
3,918,403
-0.03(-0.29%)
Jul 07, 2023
11.00
11.25
9.650
10.17
6,651,730
-0.71(-6.53%)
Jul 06, 2023
10.31
11.61
8.800
10.88
23,795,796
-0.33(-2.94%)
Jul 05, 2023
8.270
11.44
8.040
11.21
35,727,888
+3.33(+42.26%)
Jul 03, 2023
6.850
8.150
6.780
7.880
9,893,229
+1.22(+18.32%)
Jun 30, 2023
6.810
7.140
6.420
6.660
8,874,925
+0.27(+4.23%)
Jun 29, 2023
8.640
9.460
5.880
6.390
26,496,796
-11.28(-63.84%)
Jun 28, 2023
17.07
17.78
16.80
17.67
608,438
+0.65(+3.82%)
Jun 27, 2023
17.52
17.52
16.68
17.02
732,441
-0.50(-2.85%)
Jun 26, 2023
18.44
19.07
17.45
17.52
658,582
-1.32(-7.01%)
Jun 23, 2023
18.66
18.99
18.37
18.84
1,187,858
-0.15(-0.79%)
Jun 22, 2023
19.00
19.55
18.72
18.99
235,557
-0.07(-0.37%)
Jun 21, 2023
19.80
20.03
18.94
19.06
409,880
-0.81(-4.08%)
Jun 20, 2023
20.02
20.16
19.26
19.87
465,360
-0.24(-1.19%)
Jun 16, 2023
21.89
21.89
19.53
20.11
1,825,393
-1.39(-6.47%)
Jun 15, 2023
21.25
22.05
20.74
21.50
466,798
+0.22(+1.03%)
Jun 14, 2023
20.50
21.84
20.18
21.28
515,806
+1.13(+5.61%)
Jun 13, 2023
19.47
20.49
19.47
20.15
435,342
+0.75(+3.87%)
Jun 12, 2023
20.79
21.07
19.08
19.40
483,028
-1.16(-5.64%)
Jun 09, 2023
20.50
20.67
19.81
20.56
489,423
+0.16(+0.78%)
Jun 08, 2023
20.90
20.99
20.00
20.40
441,048
-0.54(-2.58%)
Jun 07, 2023
20.79
21.53
20.68
20.94
602,486
+0.35(+1.70%)
Jun 06, 2023
19.54
20.75
19.42
20.59
687,894
+1.16(+5.97%)
Jun 05, 2023
18.77
19.58
18.51
19.43
460,467
+0.50(+2.64%)
Jun 02, 2023
18.86
19.00
17.56
18.93
629,440
+0.78(+4.30%)
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.