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
Codexis Inc
(NQ:
CDXS
)
3.610
-0.160 (-4.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 28, 2023
3.900
4.010
3.810
3.920
739,537
+0.02(+0.51%)
Apr 27, 2023
3.990
4.000
3.830
3.900
308,489
-0.06(-1.52%)
Apr 26, 2023
4.070
4.095
3.935
3.960
408,888
-0.11(-2.70%)
Apr 25, 2023
4.110
4.225
4.030
4.070
661,015
-0.10(-2.40%)
Apr 24, 2023
4.270
4.290
4.090
4.170
379,837
-0.13(-3.02%)
Apr 21, 2023
4.190
4.355
4.055
4.300
673,968
+0.20(+4.88%)
Apr 20, 2023
4.070
4.210
4.035
4.100
430,247
-0.14(-3.30%)
Apr 19, 2023
4.120
4.270
4.060
4.240
695,455
+0.08(+1.92%)
Apr 18, 2023
4.360
4.385
4.055
4.160
539,758
-0.18(-4.15%)
Apr 17, 2023
4.090
4.365
4.080
4.340
815,606
+0.24(+5.85%)
Apr 14, 2023
4.430
4.465
4.050
4.100
460,120
-0.33(-7.45%)
Apr 13, 2023
4.190
4.440
4.120
4.430
852,602
+0.31(+7.52%)
Apr 12, 2023
4.140
4.250
4.080
4.120
520,024
+0.04(+0.98%)
Apr 11, 2023
4.130
4.310
4.080
4.080
597,929
-0.05(-1.21%)
Apr 10, 2023
4.060
4.170
3.980
4.130
692,657
+0.06(+1.47%)
Apr 06, 2023
3.940
4.100
3.890
4.070
1,836,532
+0.14(+3.56%)
Apr 05, 2023
3.980
3.980
3.880
3.930
677,229
-0.04(-1.01%)
Apr 04, 2023
4.060
4.065
3.915
3.970
535,604
-0.10(-2.46%)
Apr 03, 2023
4.180
4.230
4.004
4.070
554,583
-0.07(-1.69%)
Mar 31, 2023
3.990
4.150
3.920
4.140
894,713
+0.20(+5.08%)
Mar 30, 2023
4.040
4.190
3.905
3.940
548,735
-0.16(-3.90%)
Mar 29, 2023
3.910
4.155
3.900
4.100
342,867
+0.23(+5.94%)
Mar 28, 2023
3.830
3.920
3.810
3.870
538,477
+0.04(+1.04%)
Mar 27, 2023
3.940
3.990
3.815
3.830
438,161
-0.05(-1.29%)
Mar 24, 2023
3.820
3.950
3.795
3.880
407,389
+0.01(+0.26%)
Mar 23, 2023
3.870
4.040
3.860
3.870
476,574
+0.06(+1.57%)
Mar 22, 2023
4.040
4.160
3.810
3.810
482,265
-0.23(-5.69%)
Mar 21, 2023
3.930
4.070
3.930
4.040
420,654
+0.18(+4.66%)
Mar 20, 2023
3.930
3.945
3.790
3.860
447,181
-0.03(-0.77%)
Mar 17, 2023
4.220
4.220
3.860
3.890
788,632
-0.23(-5.58%)
Mar 16, 2023
4.210
4.210
4.010
4.120
452,197
-0.04(-0.96%)
Mar 15, 2023
4.080
4.200
4.020
4.160
462,842
-0.07(-1.65%)
Mar 14, 2023
4.370
4.440
4.120
4.230
467,690
+0.01(+0.24%)
Mar 13, 2023
4.070
4.310
3.980
4.220
917,356
+0.10(+2.43%)
Mar 10, 2023
4.460
4.460
4.000
4.120
959,817
-0.23(-5.29%)
Mar 09, 2023
4.560
4.635
4.335
4.350
451,907
-0.19(-4.19%)
Mar 08, 2023
4.590
4.680
4.480
4.540
884,574
-0.06(-1.30%)
Mar 07, 2023
4.620
4.720
4.540
4.600
535,448
-0.04(-0.86%)
Mar 06, 2023
4.940
4.940
4.615
4.640
546,245
-0.29(-5.88%)
Mar 03, 2023
4.830
5.065
4.785
4.930
507,886
+0.16(+3.35%)
Mar 02, 2023
4.560
4.825
4.550
4.770
706,730
+0.14(+3.02%)
Mar 01, 2023
4.760
4.910
4.535
4.630
612,151
-0.21(-4.24%)
Feb 28, 2023
4.600
4.875
4.590
4.835
979,929
+0.21(+4.43%)
Feb 27, 2023
4.860
4.900
4.540
4.630
772,224
-0.10(-2.11%)
Feb 24, 2023
5.390
5.390
4.500
4.730
1,254,502
-0.76(-13.84%)
Feb 23, 2023
5.560
5.565
5.220
5.490
474,980
-0.01(-0.18%)
Feb 22, 2023
5.450
5.580
5.390
5.500
465,506
+0.06(+1.10%)
Feb 21, 2023
5.600
5.650
5.370
5.440
530,212
-0.29(-5.06%)
Feb 17, 2023
5.410
5.760
5.310
5.730
676,570
+0.36(+6.70%)
Feb 16, 2023
5.560
5.605
5.360
5.370
915,387
-0.32(-5.62%)
Feb 15, 2023
5.690
5.755
5.610
5.690
363,935
-0.06(-1.04%)
Feb 14, 2023
5.730
6.010
5.680
5.750
375,941
-0.12(-2.04%)
Feb 13, 2023
5.860
5.920
5.710
5.870
367,275
+0.01(+0.17%)
Feb 10, 2023
5.770
5.920
5.680
5.860
345,310
-0.02(-0.34%)
Feb 09, 2023
6.260
6.360
5.840
5.880
405,377
-0.28(-4.55%)
Feb 08, 2023
6.440
6.500
6.100
6.160
442,855
-0.35(-5.38%)
Feb 07, 2023
6.270
6.580
6.220
6.510
498,983
+0.19(+3.01%)
Feb 06, 2023
6.380
6.480
6.260
6.320
427,634
-0.13(-2.02%)
Feb 03, 2023
6.550
6.699
6.330
6.450
517,694
-0.25(-3.73%)
Feb 02, 2023
6.630
6.980
6.575
6.700
675,129
+0.26(+4.04%)
Feb 01, 2023
6.160
6.515
6.078
6.440
552,030
+0.29(+4.72%)
Jan 31, 2023
6.130
6.310
6.050
6.150
470,266
+0.03(+0.49%)
Jan 30, 2023
6.500
6.500
6.050
6.120
845,515
-0.45(-6.85%)
Jan 27, 2023
6.410
6.720
6.340
6.570
430,171
+0.09(+1.39%)
Jan 26, 2023
6.820
6.940
6.230
6.480
674,005
-0.13(-1.97%)
Jan 25, 2023
6.230
6.630
6.070
6.610
592,520
+0.26(+4.09%)
Jan 24, 2023
6.660
6.770
6.265
6.350
745,168
-0.41(-6.07%)
Jan 23, 2023
6.840
6.840
6.410
6.760
694,050
+0.25(+3.84%)
Jan 20, 2023
6.440
6.590
6.255
6.510
1,048,438
+0.44(+7.25%)
Jan 19, 2023
5.860
6.095
5.830
6.070
681,933
+0.11(+1.85%)
Jan 18, 2023
6.090
6.300
5.955
5.960
550,107
-0.11(-1.81%)
Jan 17, 2023
6.330
6.330
6.040
6.070
511,863
-0.21(-3.34%)
Jan 13, 2023
5.830
6.280
5.830
6.280
610,519
+0.35(+5.90%)
Jan 12, 2023
5.880
5.955
5.681
5.930
777,435
+0.12(+2.07%)
Jan 11, 2023
5.890
5.900
5.660
5.810
647,041
-0.01(-0.17%)
Jan 10, 2023
5.600
5.865
5.580
5.820
829,257
+0.21(+3.74%)
Jan 09, 2023
5.490
5.715
5.470
5.610
795,696
+0.23(+4.28%)
Jan 06, 2023
5.210
5.610
4.940
5.380
2,276,319
+0.23(+4.47%)
Jan 05, 2023
4.910
5.180
4.820
5.150
528,866
+0.18(+3.62%)
Jan 04, 2023
4.770
4.980
4.690
4.970
915,007
+0.30(+6.42%)
Jan 03, 2023
4.740
4.915
4.550
4.670
725,291
+0.01(+0.21%)
Dec 30, 2022
4.570
4.715
4.500
4.660
595,345
-0.02(-0.43%)
Dec 29, 2022
4.320
4.730
4.290
4.680
676,836
+0.41(+9.60%)
Dec 28, 2022
4.240
4.450
4.220
4.270
1,080,118
+0.01(+0.23%)
Dec 27, 2022
4.440
4.470
4.210
4.260
769,715
-0.17(-3.84%)
Dec 23, 2022
4.600
4.630
4.400
4.430
668,776
-0.24(-5.14%)
Dec 22, 2022
4.730
4.741
4.500
4.670
717,372
-0.12(-2.51%)
Dec 21, 2022
5.030
5.080
4.760
4.790
746,891
-0.18(-3.62%)
Dec 20, 2022
4.970
5.065
4.920
4.970
410,124
-0.04(-0.80%)
Dec 19, 2022
5.290
5.330
4.970
5.010
769,414
-0.27(-5.11%)
Dec 16, 2022
5.430
5.450
5.105
5.280
1,441,253
-0.24(-4.35%)
Dec 15, 2022
5.490
5.625
5.430
5.520
465,760
-0.06(-1.08%)
Dec 14, 2022
5.490
5.690
5.390
5.580
707,597
+0.06(+1.09%)
Dec 13, 2022
5.930
6.100
5.500
5.520
613,938
-0.11(-1.95%)
Dec 12, 2022
5.640
5.810
5.555
5.630
576,152
+0.03(+0.54%)
Dec 09, 2022
5.660
5.940
5.555
5.600
433,060
-0.12(-2.10%)
Dec 08, 2022
5.630
5.740
5.501
5.720
354,078
+0.12(+2.14%)
Dec 07, 2022
5.540
5.770
5.470
5.600
466,587
+0.02(+0.36%)
Dec 06, 2022
5.800
5.930
5.535
5.580
619,166
-0.35(-5.90%)
Dec 05, 2022
5.660
5.950
5.520
5.930
786,918
+0.26(+4.59%)
Dec 02, 2022
5.460
5.685
5.310
5.670
521,506
+0.04(+0.71%)
Dec 01, 2022
5.480
5.730
5.415
5.630
608,262
+0.16(+2.93%)
Nov 30, 2022
5.080
5.470
4.970
5.470
701,123
+0.44(+8.75%)
Nov 29, 2022
5.050
5.155
5.005
5.030
1,001,394
-0.01(-0.20%)
Nov 28, 2022
5.320
5.425
5.030
5.040
835,268
-0.37(-6.84%)
Nov 25, 2022
5.370
5.640
5.360
5.410
244,152
-0.03(-0.55%)
Nov 23, 2022
5.110
5.510
5.110
5.440
841,233
+0.35(+6.88%)
Nov 22, 2022
5.290
5.300
5.020
5.090
1,119,169
-0.16(-3.05%)
Nov 21, 2022
5.000
5.310
5.000
5.250
1,378,016
+0.20(+3.96%)
Nov 18, 2022
5.320
5.320
4.900
5.050
4,043,623
-0.14(-2.70%)
Nov 17, 2022
6.000
6.010
5.175
5.190
2,758,598
-0.94(-15.33%)
Nov 16, 2022
6.680
6.680
6.120
6.130
928,098
-0.67(-9.85%)
Nov 15, 2022
6.680
6.880
6.640
6.800
492,626
+0.34(+5.26%)
Nov 14, 2022
6.810
6.810
6.400
6.460
561,727
-0.38(-5.56%)
Nov 11, 2022
6.660
6.970
6.570
6.840
867,079
+0.14(+2.09%)
Nov 10, 2022
6.130
6.725
6.050
6.700
1,064,546
+1.01(+17.75%)
Nov 09, 2022
5.930
5.970
5.680
5.690
480,955
-0.34(-5.64%)
Nov 08, 2022
5.860
6.165
5.740
6.030
719,229
+0.20(+3.43%)
Nov 07, 2022
6.220
6.380
5.660
5.830
779,069
-0.51(-8.04%)
Nov 04, 2022
6.240
6.500
5.805
6.340
1,138,401
+0.63(+11.03%)
Nov 03, 2022
5.700
5.825
5.602
5.710
793,192
-0.04(-0.70%)
Nov 02, 2022
5.720
6.000
5.520
5.750
674,633
+0.05(+0.88%)
Nov 01, 2022
5.640
5.780
5.610
5.700
461,453
+0.08(+1.42%)
Oct 31, 2022
5.640
5.770
5.490
5.620
494,087
-0.06(-1.06%)
Oct 28, 2022
5.590
5.710
5.395
5.680
553,028
+0.09(+1.61%)
Oct 27, 2022
5.880
5.890
5.560
5.590
573,702
-0.21(-3.62%)
Oct 26, 2022
5.610
5.900
5.510
5.800
609,097
+0.19(+3.39%)
Oct 25, 2022
5.350
5.655
5.350
5.610
542,419
+0.28(+5.25%)
Oct 24, 2022
5.100
5.340
4.810
5.330
959,232
+0.21(+4.10%)
Oct 21, 2022
5.120
5.185
4.900
5.120
933,845
+0.12(+2.40%)
Oct 20, 2022
4.990
5.170
4.901
5.000
657,798
+0.02(+0.40%)
Oct 19, 2022
5.380
5.400
4.930
4.980
905,473
-0.51(-9.29%)
Oct 18, 2022
5.570
5.650
5.415
5.490
789,024
+0.11(+2.04%)
Oct 17, 2022
5.250
5.425
5.150
5.380
951,145
+0.37(+7.39%)
Oct 14, 2022
5.170
5.360
4.940
5.010
1,121,532
-0.05(-0.99%)
Oct 13, 2022
5.100
5.200
4.955
5.060
1,237,311
-0.20(-3.80%)
Oct 12, 2022
5.320
5.364
5.150
5.260
717,100
-0.05(-0.94%)
Oct 11, 2022
5.230
5.440
5.080
5.310
1,046,911
+0.04(+0.76%)
Oct 10, 2022
5.370
5.410
5.190
5.270
719,946
-0.13(-2.41%)
Oct 07, 2022
5.770
5.770
5.390
5.400
873,079
-0.48(-8.16%)
Oct 06, 2022
5.980
6.220
5.824
5.880
667,736
-0.16(-2.65%)
Oct 05, 2022
6.330
6.410
5.920
6.040
762,617
-0.46(-7.08%)
Oct 04, 2022
6.260
6.680
6.260
6.500
727,359
+0.43(+7.08%)
Oct 03, 2022
6.140
6.160
5.730
6.070
676,167
+0.01(+0.17%)
Sep 30, 2022
6.080
6.425
6.045
6.060
737,439
-0.05(-0.82%)
Sep 29, 2022
6.250
6.350
6.045
6.110
495,186
-0.27(-4.23%)
Sep 28, 2022
6.260
6.440
6.220
6.380
846,596
+0.22(+3.57%)
Sep 27, 2022
6.230
6.270
6.050
6.160
591,870
+0.08(+1.32%)
Sep 26, 2022
6.110
6.270
6.050
6.080
818,352
-0.07(-1.14%)
Sep 23, 2022
6.170
6.360
6.040
6.150
935,227
-0.04(-0.65%)
Sep 22, 2022
6.580
6.610
6.170
6.190
1,296,253
-0.47(-7.06%)
Sep 21, 2022
6.840
6.940
6.570
6.660
545,926
-0.11(-1.62%)
Sep 20, 2022
6.800
6.970
6.680
6.770
587,107
-0.17(-2.45%)
Sep 19, 2022
6.790
6.975
6.690
6.940
591,699
+0.05(+0.73%)
Sep 16, 2022
7.060
7.060
6.705
6.890
1,019,801
-0.35(-4.83%)
Sep 15, 2022
7.390
7.800
7.115
7.240
604,367
-0.26(-3.47%)
Sep 14, 2022
7.270
7.555
7.070
7.500
584,469
+0.25(+3.45%)
Sep 13, 2022
7.810
7.810
7.155
7.250
506,428
-0.71(-8.92%)
Sep 12, 2022
7.590
7.960
7.510
7.960
535,132
+0.40(+5.29%)
Sep 09, 2022
7.480
7.640
7.380
7.560
417,683
+0.16(+2.16%)
Sep 08, 2022
7.000
7.490
6.820
7.400
619,411
+0.34(+4.82%)
Sep 07, 2022
6.570
7.080
6.540
7.060
647,763
+0.50(+7.62%)
Sep 06, 2022
6.810
6.850
6.540
6.560
590,887
-0.18(-2.67%)
Sep 02, 2022
7.050
7.090
6.620
6.740
581,558
-0.19(-2.74%)
Sep 01, 2022
6.950
6.961
6.710
6.930
473,887
-0.08(-1.14%)
Aug 31, 2022
7.190
7.298
6.960
7.010
500,579
-0.05(-0.71%)
Aug 30, 2022
7.200
7.250
6.920
7.060
558,949
+0.00(+0.00%)
Aug 29, 2022
7.220
7.420
7.060
7.060
621,036
-0.31(-4.21%)
Aug 26, 2022
7.850
8.050
7.350
7.370
784,758
-0.48(-6.11%)
Aug 25, 2022
7.860
8.060
7.800
7.850
768,950
+0.06(+0.77%)
Aug 24, 2022
7.640
8.045
7.470
7.790
556,609
+0.18(+2.37%)
Aug 23, 2022
7.790
7.940
7.580
7.610
658,841
-0.15(-1.93%)
Aug 22, 2022
7.900
8.120
7.621
7.760
628,867
-0.21(-2.63%)
Aug 19, 2022
8.150
8.280
7.890
7.970
463,682
-0.37(-4.44%)
Aug 18, 2022
8.300
8.380
8.000
8.340
485,544
-0.03(-0.36%)
Aug 17, 2022
8.390
8.640
8.320
8.370
681,932
-0.17(-1.99%)
Aug 16, 2022
8.670
8.890
8.280
8.540
701,599
-0.38(-4.26%)
Aug 15, 2022
8.930
9.020
8.655
8.920
767,425
+0.08(+0.90%)
Aug 12, 2022
8.410
8.945
8.310
8.840
758,561
+0.50(+6.00%)
Aug 11, 2022
8.800
9.290
8.300
8.340
948,059
-0.36(-4.14%)
Aug 10, 2022
8.090
8.770
8.040
8.700
1,051,347
+0.92(+11.83%)
Aug 09, 2022
8.160
8.380
7.720
7.780
1,011,219
-0.49(-5.93%)
Aug 08, 2022
8.720
8.860
8.010
8.270
1,377,453
-0.48(-5.49%)
Aug 05, 2022
7.820
8.880
7.640
8.750
1,187,102
+0.77(+9.65%)
Aug 04, 2022
7.850
8.080
7.800
7.980
1,165,444
+0.20(+2.57%)
Aug 03, 2022
7.610
8.015
7.560
7.780
1,440,153
+0.27(+3.60%)
Aug 02, 2022
6.660
7.695
6.650
7.510
1,518,094
+0.78(+11.59%)
Aug 01, 2022
6.780
7.050
6.650
6.730
969,128
-0.13(-1.90%)
Jul 29, 2022
7.340
7.340
6.750
6.860
1,610,613
-0.48(-6.54%)
Jul 28, 2022
7.610
7.740
7.300
7.340
981,276
-0.30(-3.93%)
Jul 27, 2022
7.380
7.760
7.231
7.640
845,121
+0.34(+4.66%)
Jul 26, 2022
7.280
7.440
7.110
7.300
710,239
-0.07(-0.95%)
Jul 25, 2022
7.460
7.620
7.211
7.370
867,173
-0.09(-1.21%)
Jul 22, 2022
8.070
8.073
7.330
7.460
1,370,035
-0.64(-7.90%)
Jul 21, 2022
8.110
8.420
7.878
8.100
1,314,852
+0.26(+3.32%)
Jul 20, 2022
7.150
7.900
7.130
7.840
1,373,182
+0.70(+9.80%)
Jul 19, 2022
6.810
7.220
6.695
7.140
2,119,419
+0.33(+4.85%)
Jul 18, 2022
6.980
7.190
6.710
6.810
3,937,727
+0.14(+2.10%)
Jul 15, 2022
8.470
8.500
6.150
6.670
13,273,163
-5.40(-44.74%)
Jul 14, 2022
12.54
12.61
11.99
12.07
537,776
-0.60(-4.74%)
Jul 13, 2022
11.64
12.92
11.59
12.67
534,888
+0.60(+4.97%)
Jul 12, 2022
12.16
12.53
11.65
12.07
490,086
+0.01(+0.08%)
Jul 11, 2022
12.50
12.66
11.97
12.06
407,785
-0.54(-4.29%)
Jul 08, 2022
12.65
12.99
12.29
12.60
518,355
-0.26(-2.02%)
Jul 07, 2022
12.09
13.03
12.01
12.86
601,130
+0.75(+6.19%)
Jul 06, 2022
12.05
12.41
11.92
12.11
788,473
+0.11(+0.92%)
Jul 05, 2022
10.71
12.02
10.55
12.00
634,321
+1.12(+10.29%)
Jul 01, 2022
10.45
11.03
10.32
10.88
474,863
+0.42(+4.02%)
Jun 30, 2022
10.85
11.00
10.29
10.46
645,527
-0.66(-5.94%)
Jun 29, 2022
11.03
11.34
10.86
11.12
778,849
+0.00(+0.00%)
Jun 28, 2022
11.24
11.46
10.91
11.12
1,047,536
-0.10(-0.89%)
Jun 27, 2022
11.43
11.58
10.97
11.22
866,755
-0.22(-1.92%)
Jun 24, 2022
10.43
11.44
10.43
11.44
1,598,046
+1.01(+9.68%)
Jun 23, 2022
9.820
10.45
9.750
10.43
615,611
+0.73(+7.53%)
Jun 22, 2022
9.160
9.915
9.120
9.700
485,606
+0.34(+3.63%)
Jun 21, 2022
9.130
9.710
9.130
9.360
576,810
+0.31(+3.43%)
Jun 17, 2022
8.640
9.285
8.500
9.050
1,442,260
+0.70(+8.38%)
Jun 16, 2022
8.400
8.450
8.110
8.350
1,001,115
-0.39(-4.46%)
Jun 15, 2022
8.980
9.270
8.570
8.740
1,507,563
-0.13(-1.47%)
Jun 14, 2022
8.700
8.935
8.330
8.870
746,206
+0.22(+2.54%)
Jun 13, 2022
8.760
8.960
8.510
8.650
898,428
-0.51(-5.57%)
Jun 10, 2022
9.290
9.580
8.950
9.160
553,710
-0.45(-4.68%)
Jun 09, 2022
10.17
10.17
9.600
9.610
588,008
-0.70(-6.79%)
Jun 08, 2022
10.05
10.51
9.940
10.31
507,858
+0.26(+2.59%)
Jun 07, 2022
9.480
10.10
9.390
10.05
617,636
+0.46(+4.80%)
Jun 06, 2022
10.34
10.50
9.470
9.590
670,210
-0.55(-5.42%)
Jun 03, 2022
10.32
10.55
9.975
10.14
812,411
-0.43(-4.07%)
Jun 02, 2022
9.950
10.77
9.950
10.57
418,598
+0.55(+5.49%)
Jun 01, 2022
10.75
10.86
9.935
10.02
490,925
-0.66(-6.18%)
May 31, 2022
11.15
11.21
10.49
10.68
697,739
-0.37(-3.35%)
May 27, 2022
10.19
11.20
10.13
11.05
1,283,837
+0.95(+9.41%)
May 26, 2022
10.04
10.54
9.950
10.10
1,260,131
+0.14(+1.41%)
May 25, 2022
9.790
9.980
9.620
9.960
879,678
+0.11(+1.12%)
May 24, 2022
10.30
10.32
9.725
9.850
904,791
-0.66(-6.28%)
May 23, 2022
10.56
10.69
10.01
10.51
1,172,075
+0.02(+0.19%)
May 20, 2022
10.80
10.84
9.880
10.49
652,236
+0.02(+0.19%)
May 19, 2022
10.23
10.79
10.08
10.47
717,537
+0.30(+2.95%)
May 18, 2022
10.47
10.87
9.960
10.17
559,018
-0.58(-5.40%)
May 17, 2022
10.57
10.84
10.32
10.75
944,093
+0.57(+5.60%)
May 16, 2022
10.80
10.97
10.18
10.18
800,606
-0.79(-7.20%)
May 13, 2022
10.82
11.36
10.53
10.97
1,140,422
+0.40(+3.78%)
May 12, 2022
9.500
10.85
9.470
10.57
1,380,571
+0.87(+8.97%)
May 11, 2022
10.38
10.60
9.610
9.700
922,437
-0.90(-8.49%)
May 10, 2022
10.37
10.82
9.735
10.60
1,294,992
+0.68(+6.85%)
May 09, 2022
11.25
11.25
9.690
9.920
1,888,883
-1.72(-14.78%)
May 06, 2022
11.69
11.90
11.00
11.64
1,280,430
-0.11(-0.94%)
May 05, 2022
12.65
12.91
11.62
11.75
1,000,485
-1.07(-8.35%)
May 04, 2022
12.68
12.95
11.81
12.82
859,983
+0.16(+1.26%)
May 03, 2022
12.66
13.03
12.48
12.66
691,953
-0.03(-0.24%)
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.