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
Agile Therapeutics Inc
(NQ:
AGRX
)
0.6022
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 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 (%)
Dec 31, 2020
5740
5740
5740
445
-80.00(-1.37%)
Dec 30, 2020
5780
5880
5700
5820
445
+60.00(+1.04%)
Dec 29, 2020
5880
5880
5700
5760
506
-120.00(-2.04%)
Dec 28, 2020
5760
5940
5660
5880
794
+60.00(+1.03%)
Dec 24, 2020
5880
5880
5684
5820
315
+0.00(+0.00%)
Dec 23, 2020
5980
6020
5780
5820
384
-120.00(-2.02%)
Dec 22, 2020
5900
5980
5760
5940
411
+80.00(+1.37%)
Dec 21, 2020
5800
5980
5720
5860
424
+60.00(+1.03%)
Dec 18, 2020
5760
6000
5700
5800
770
+60.00(+1.05%)
Dec 17, 2020
5840
5850
5660
5740
303
-60.00(-1.03%)
Dec 16, 2020
5820
5920
5720
5800
382
+20.00(+0.35%)
Dec 15, 2020
5920
5980
5780
5780
275
-140.00(-2.36%)
Dec 14, 2020
5900
6020
5740
5920
569
+100.00(+1.72%)
Dec 11, 2020
5920
5960
5780
5820
201
-80.00(-1.36%)
Dec 10, 2020
5760
6040
5660
5900
672
+120.00(+2.08%)
Dec 09, 2020
5940
6000
5720
5780
523
-120.00(-2.03%)
Dec 08, 2020
6000
6040
5780
5900
579
-100.00(-1.67%)
Dec 07, 2020
6240
6280
5720
6000
936
+0.00(+0.00%)
Dec 04, 2020
5800
6173
5760
6000
1,009
+240.00(+4.17%)
Dec 03, 2020
5600
5800
5560
5760
382
+180.00(+3.23%)
Dec 02, 2020
5520
5640
5400
5580
309
+80.00(+1.45%)
Dec 01, 2020
5660
5720
5480
5500
369
-140.00(-2.48%)
Nov 30, 2020
5520
5660
5420
5640
782
+160.00(+2.92%)
Nov 27, 2020
5540
5670
5400
5480
437
-80.00(-1.44%)
Nov 25, 2020
5660
5760
5480
5560
543
-80.00(-1.42%)
Nov 24, 2020
5480
5660
5360
5640
680
+200.00(+3.68%)
Nov 23, 2020
5600
5620
5420
5440
781
-220.00(-3.89%)
Nov 20, 2020
5640
5760
5600
5660
331
-60.00(-1.05%)
Nov 19, 2020
5700
5800
5620
5720
369
+40.00(+0.70%)
Nov 18, 2020
5780
5880
5680
5680
559
-180.00(-3.07%)
Nov 17, 2020
5840
5920
5780
5860
209
+0.00(+0.00%)
Nov 16, 2020
5800
5940
5720
5860
394
+120.00(+2.09%)
Nov 13, 2020
5840
5880
5600
5740
582
-100.00(-1.71%)
Nov 12, 2020
5840
5900
5800
5840
392
+0.00(+0.00%)
Nov 11, 2020
5840
5940
5760
5840
301
+20.00(+0.34%)
Nov 10, 2020
5860
5860
5580
5820
369
+40.00(+0.69%)
Nov 09, 2020
5840
6100
5760
5780
509
-60.00(-1.03%)
Nov 06, 2020
5940
5940
5700
5840
239
-100.00(-1.68%)
Nov 05, 2020
5920
6040
5840
5940
210
+0.00(+0.00%)
Nov 04, 2020
5840
6020
5820
5940
241
+40.00(+0.68%)
Nov 03, 2020
5840
6040
5780
5900
370
+140.00(+2.43%)
Nov 02, 2020
5500
5760
5360
5760
398
+320.00(+5.88%)
Oct 30, 2020
5860
5880
5420
5440
602
-480.00(-8.11%)
Oct 29, 2020
5740
5920
5600
5920
287
+180.00(+3.14%)
Oct 28, 2020
5740
6060
5620
5740
576
-120.00(-2.05%)
Oct 27, 2020
5760
5980
5640
5860
410
+120.00(+2.09%)
Oct 26, 2020
5880
6000
5700
5740
524
-240.00(-4.01%)
Oct 23, 2020
6080
6080
5840
5980
398
-40.00(-0.66%)
Oct 22, 2020
5960
6120
5900
6020
249
+80.00(+1.35%)
Oct 21, 2020
6000
6080
5920
5940
187
-20.00(-0.34%)
Oct 20, 2020
6100
6200
5940
5960
345
-80.00(-1.32%)
Oct 19, 2020
6140
6220
6020
6040
206
-120.00(-1.95%)
Oct 16, 2020
6160
6210
6096
6160
212
-20.00(-0.32%)
Oct 15, 2020
6000
6180
5840
6180
318
+120.00(+1.98%)
Oct 14, 2020
6400
6420
6040
6060
423
-340.00(-5.31%)
Oct 13, 2020
6360
6460
6200
6400
238
+60.00(+0.95%)
Oct 12, 2020
6520
6560
6320
6340
293
-160.00(-2.46%)
Oct 09, 2020
6360
6500
6320
6500
339
+200.00(+3.17%)
Oct 08, 2020
6500
6580
6240
6300
381
-180.00(-2.78%)
Oct 07, 2020
6200
6500
6160
6480
365
+280.00(+4.52%)
Oct 06, 2020
6440
6600
6120
6200
392
-180.00(-2.82%)
Oct 05, 2020
6100
6540
6024
6380
504
+260.00(+4.25%)
Oct 02, 2020
5920
6120
5882
6120
307
+20.00(+0.33%)
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.