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
Regulus Therapeutics
(NQ:
RGLS
)
2.000
UNCHANGED
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 (%)
Mar 28, 2024
2.810
2.870
2.800
2.880
808,984
+0.00(+0.00%)
Mar 27, 2024
2.880
3.000
2.730
2.880
886,367
+0.03(+1.23%)
Mar 26, 2024
2.840
3.000
2.670
2.845
832,880
+0.03(+0.89%)
Mar 25, 2024
2.700
2.990
2.670
2.820
1,084,187
+0.13(+5.03%)
Mar 22, 2024
2.800
2.840
2.560
2.685
697,943
-0.09(-3.42%)
Mar 21, 2024
2.590
2.820
2.500
2.780
1,467,248
+0.28(+11.20%)
Mar 20, 2024
2.290
2.520
2.200
2.500
726,366
+0.12(+4.82%)
Mar 19, 2024
2.370
2.450
2.130
2.385
686,258
+0.02(+1.06%)
Mar 18, 2024
2.190
2.410
2.030
2.360
865,087
+0.25(+11.85%)
Mar 15, 2024
2.430
2.470
1.980
2.110
1,487,639
-0.33(-13.70%)
Mar 14, 2024
2.410
2.640
1.900
2.445
2,407,862
+0.01(+0.62%)
Mar 13, 2024
2.450
2.800
2.250
2.430
5,882,104
+0.07(+2.97%)
Mar 12, 2024
2.330
3.790
1.980
2.360
167,856,544
+0.98(+71.01%)
Mar 11, 2024
1.360
1.430
1.320
1.380
69,514
-0.01(-0.72%)
Mar 08, 2024
1.400
1.420
1.350
1.390
18,980
-0.03(-2.11%)
Mar 07, 2024
1.520
1.520
1.337
1.420
73,144
-0.08(-5.33%)
Mar 06, 2024
1.470
1.522
1.457
1.500
12,848
+0.02(+1.35%)
Mar 05, 2024
1.460
1.540
1.450
1.480
31,318
-0.01(-0.67%)
Mar 04, 2024
1.570
1.570
1.490
1.490
15,058
+0.00(+0.00%)
Mar 01, 2024
1.480
1.505
1.420
1.490
17,976
+0.02(+1.36%)
Feb 29, 2024
1.510
1.538
1.470
1.470
12,640
-0.02(-1.34%)
Feb 28, 2024
1.520
1.550
1.490
1.490
27,527
-0.01(-1.00%)
Feb 27, 2024
1.400
1.550
1.400
1.505
228,869
+0.08(+5.99%)
Feb 26, 2024
1.460
1.510
1.420
1.420
11,188
-0.04(-2.74%)
Feb 23, 2024
1.490
1.540
1.440
1.460
30,872
-0.07(-4.58%)
Feb 22, 2024
1.490
1.590
1.410
1.530
136,987
+0.02(+1.32%)
Feb 21, 2024
1.500
1.570
1.500
1.510
15,283
-0.03(-2.27%)
Feb 20, 2024
1.500
1.570
1.500
1.545
46,599
+0.01(+0.98%)
Feb 16, 2024
1.530
1.560
1.495
1.530
54,645
+0.05(+3.38%)
Feb 15, 2024
1.450
1.540
1.450
1.480
23,784
+0.00(+0.00%)
Feb 14, 2024
1.540
1.540
1.450
1.480
36,930
-0.08(-5.13%)
Feb 13, 2024
1.600
1.610
1.540
1.560
164,038
-0.09(-5.45%)
Feb 12, 2024
1.510
1.740
1.490
1.650
73,454
+0.09(+5.77%)
Feb 09, 2024
1.420
1.615
1.390
1.560
112,732
+0.14(+9.86%)
Feb 08, 2024
1.400
1.449
1.390
1.420
19,900
+0.04(+3.27%)
Feb 07, 2024
1.330
1.410
1.272
1.375
40,693
+0.07(+5.77%)
Feb 06, 2024
1.310
1.361
1.280
1.300
12,041
-0.04(-2.99%)
Feb 05, 2024
1.320
1.380
1.290
1.340
29,504
-0.01(-0.74%)
Feb 02, 2024
1.320
1.370
1.302
1.350
22,897
-0.01(-0.74%)
Feb 01, 2024
1.250
1.370
1.250
1.360
32,614
+0.09(+7.09%)
Jan 31, 2024
1.220
1.350
1.161
1.270
37,825
+0.03(+2.42%)
Jan 30, 2024
1.190
1.260
1.181
1.240
32,474
-0.02(-1.59%)
Jan 29, 2024
1.290
1.290
1.216
1.260
22,212
+0.00(+0.00%)
Jan 26, 2024
1.250
1.270
1.225
1.260
11,439
-0.01(-0.79%)
Jan 25, 2024
1.250
1.277
1.250
1.270
23,576
+0.02(+1.60%)
Jan 24, 2024
1.219
1.270
1.180
1.250
10,076
+0.03(+2.46%)
Jan 23, 2024
1.190
1.220
1.150
1.220
174,079
+0.05(+4.72%)
Jan 22, 2024
1.160
1.220
1.160
1.165
17,982
-0.05(-4.51%)
Jan 19, 2024
1.229
1.229
1.200
1.220
1,923
+0.00(+0.00%)
Jan 18, 2024
1.150
1.250
1.125
1.220
97,254
+0.09(+7.96%)
Jan 17, 2024
1.230
1.270
1.080
1.130
60,472
-0.14(-10.67%)
Jan 16, 2024
1.350
1.350
1.250
1.265
12,920
-0.04(-2.69%)
Jan 12, 2024
1.330
1.360
1.270
1.300
30,804
+0.03(+2.36%)
Jan 11, 2024
1.310
1.360
1.270
1.270
29,145
-0.04(-3.05%)
Jan 10, 2024
1.260
1.310
1.250
1.310
9,875
+0.03(+2.34%)
Jan 09, 2024
1.260
1.321
1.250
1.280
41,807
-0.01(-0.44%)
Jan 08, 2024
1.340
1.340
1.280
1.286
9,664
-0.03(-2.60%)
Jan 05, 2024
1.330
1.337
1.270
1.320
2,164
+0.01(+0.76%)
Jan 04, 2024
1.310
1.326
1.290
1.310
5,847
+0.00(+0.00%)
Jan 03, 2024
1.360
1.370
1.280
1.310
16,128
+0.00(+0.00%)
Jan 02, 2024
1.310
1.331
1.250
1.310
32,742
+0.03(+2.34%)
Dec 29, 2023
1.240
1.340
1.234
1.280
35,449
+0.02(+1.59%)
Dec 28, 2023
1.300
1.305
1.240
1.260
64,588
-0.05(-3.82%)
Dec 27, 2023
1.260
1.354
1.260
1.310
29,578
+0.02(+1.55%)
Dec 26, 2023
1.290
1.359
1.260
1.290
14,940
-0.02(-1.53%)
Dec 22, 2023
1.220
1.310
1.211
1.310
18,828
+0.07(+5.65%)
Dec 21, 2023
1.210
1.285
1.210
1.240
30,831
-0.08(-6.06%)
Dec 20, 2023
1.350
1.380
1.280
1.320
8,727
+0.00(+0.00%)
Dec 19, 2023
1.290
1.365
1.270
1.320
38,467
+0.09(+7.32%)
Dec 18, 2023
1.350
1.410
1.230
1.230
45,096
-0.14(-10.22%)
Dec 15, 2023
1.330
1.410
1.300
1.370
19,611
+0.02(+1.48%)
Dec 14, 2023
1.400
1.420
1.270
1.350
12,441
-0.02(-1.46%)
Dec 13, 2023
1.270
1.410
1.270
1.370
12,507
+0.02(+1.48%)
Dec 12, 2023
1.330
1.380
1.330
1.350
18,020
-0.03(-2.17%)
Dec 11, 2023
1.370
1.428
1.358
1.380
27,248
-0.02(-1.43%)
Dec 08, 2023
1.440
1.440
1.353
1.400
11,999
-0.04(-2.49%)
Dec 07, 2023
1.370
1.460
1.370
1.436
6,825
+0.05(+3.29%)
Dec 06, 2023
1.350
1.440
1.350
1.390
12,494
+0.04(+2.96%)
Dec 05, 2023
1.380
1.440
1.290
1.350
25,305
-0.05(-3.57%)
Dec 04, 2023
1.280
1.400
1.280
1.400
12,817
+0.00(+0.00%)
Dec 01, 2023
1.340
1.400
1.280
1.400
9,307
+0.09(+6.87%)
Nov 30, 2023
1.300
1.310
1.253
1.310
18,783
+0.02(+1.55%)
Nov 29, 2023
1.280
1.350
1.231
1.290
61,742
+0.01(+0.78%)
Nov 28, 2023
1.320
1.320
1.230
1.280
20,430
-0.03(-2.29%)
Nov 27, 2023
1.350
1.350
1.290
1.310
13,098
-0.03(-2.24%)
Nov 24, 2023
1.330
1.340
1.220
1.340
3,135
+0.04(+3.08%)
Nov 22, 2023
1.370
1.385
1.230
1.300
112,931
-0.07(-5.11%)
Nov 21, 2023
1.370
1.410
1.370
1.370
43,642
-0.03(-2.14%)
Nov 20, 2023
1.380
1.423
1.340
1.400
20,901
-0.04(-2.78%)
Nov 17, 2023
1.340
1.440
1.330
1.440
9,433
+0.04(+2.86%)
Nov 16, 2023
1.370
1.400
1.315
1.400
12,145
+0.01(+0.72%)
Nov 15, 2023
1.392
1.400
1.344
1.390
8,705
+0.04(+2.96%)
Nov 14, 2023
1.440
1.440
1.310
1.350
18,878
+0.00(+0.00%)
Nov 13, 2023
1.320
1.390
1.265
1.350
14,247
+0.03(+2.27%)
Nov 10, 2023
1.360
1.370
1.250
1.320
10,884
-0.04(-3.30%)
Nov 09, 2023
1.330
1.440
1.330
1.365
6,120
-0.07(-5.21%)
Nov 08, 2023
1.460
1.460
1.360
1.440
11,843
+0.04(+2.86%)
Nov 07, 2023
1.360
1.410
1.360
1.400
4,858
+0.01(+0.72%)
Nov 06, 2023
1.370
1.470
1.370
1.390
18,321
+0.00(+0.00%)
Nov 03, 2023
1.370
1.480
1.330
1.390
30,360
+0.04(+2.96%)
Nov 02, 2023
1.250
1.350
1.230
1.350
14,653
+0.12(+9.76%)
Nov 01, 2023
1.240
1.300
1.214
1.230
7,093
+0.02(+1.65%)
Oct 31, 2023
1.250
1.265
1.210
1.210
4,087
-0.04(-3.20%)
Oct 30, 2023
1.250
1.250
1.210
1.250
11,401
+0.00(+0.00%)
Oct 27, 2023
1.260
1.305
1.200
1.250
21,692
-0.02(-1.57%)
Oct 26, 2023
1.300
1.330
1.250
1.270
22,105
-0.09(-6.62%)
Oct 25, 2023
1.300
1.360
1.300
1.360
7,074
+0.06(+4.62%)
Oct 24, 2023
1.220
1.300
1.220
1.300
9,808
+0.04(+3.17%)
Oct 23, 2023
1.320
1.330
1.260
1.260
8,835
-0.08(-5.97%)
Oct 20, 2023
1.260
1.390
1.215
1.340
28,882
+0.08(+6.35%)
Oct 19, 2023
1.370
1.372
1.260
1.260
27,190
-0.03(-2.33%)
Oct 18, 2023
1.330
1.330
1.290
1.290
4,394
+0.00(+0.00%)
Oct 17, 2023
1.210
1.400
1.210
1.290
24,712
+0.03(+2.38%)
Oct 16, 2023
1.260
1.345
1.211
1.260
25,789
+0.00(+0.00%)
Oct 13, 2023
1.260
1.360
1.260
1.260
10,391
+0.04(+3.28%)
Oct 12, 2023
1.250
1.270
1.220
1.220
12,838
-0.08(-6.15%)
Oct 11, 2023
1.330
1.380
1.230
1.300
29,880
-0.06(-4.41%)
Oct 10, 2023
1.350
1.385
1.340
1.360
15,932
+0.01(+0.74%)
Oct 09, 2023
1.320
1.410
1.320
1.350
4,354
-0.01(-0.74%)
Oct 06, 2023
1.330
1.390
1.330
1.360
6,774
-0.03(-2.16%)
Oct 05, 2023
1.335
1.460
1.335
1.390
22,184
+0.01(+0.72%)
Oct 04, 2023
1.390
1.430
1.330
1.380
17,411
+0.01(+0.73%)
Oct 03, 2023
1.280
1.390
1.280
1.370
14,950
-0.01(-0.72%)
Oct 02, 2023
1.370
1.390
1.340
1.380
9,466
+0.01(+0.73%)
Sep 29, 2023
1.410
1.410
1.340
1.370
13,302
+0.00(+0.00%)
Sep 28, 2023
1.430
1.430
1.250
1.370
27,290
+0.01(+0.74%)
Sep 27, 2023
1.320
1.410
1.260
1.360
31,834
+0.00(+0.00%)
Sep 26, 2023
1.290
1.440
1.290
1.360
32,732
+0.07(+5.43%)
Sep 25, 2023
1.280
1.300
1.270
1.290
25,632
+0.01(+0.78%)
Sep 22, 2023
1.312
1.343
1.240
1.280
36,182
-0.01(-0.78%)
Sep 21, 2023
1.420
1.420
1.250
1.290
48,304
-0.02(-1.53%)
Sep 20, 2023
1.700
1.760
1.260
1.310
187,435
-0.34(-20.61%)
Sep 19, 2023
1.690
1.690
1.510
1.650
11,295
+0.01(+0.61%)
Sep 18, 2023
1.646
1.690
1.607
1.640
3,396
-0.06(-3.53%)
Sep 15, 2023
1.700
1.700
1.630
1.700
27,972
+0.00(+0.00%)
Sep 14, 2023
1.690
1.700
1.650
1.700
23,449
+0.04(+2.41%)
Sep 13, 2023
1.700
1.700
1.514
1.660
68,864
+0.20(+13.70%)
Sep 12, 2023
1.480
1.540
1.450
1.460
17,077
-0.04(-2.67%)
Sep 11, 2023
1.560
1.650
1.470
1.500
34,780
-0.12(-7.41%)
Sep 08, 2023
1.700
1.700
1.540
1.620
730,175
+0.02(+1.25%)
Sep 07, 2023
1.700
1.734
1.590
1.600
7,432
-0.09(-5.33%)
Sep 06, 2023
1.670
1.800
1.660
1.690
50,855
+0.02(+1.20%)
Sep 05, 2023
1.500
1.730
1.480
1.670
76,550
+0.16(+10.60%)
Sep 01, 2023
1.560
1.600
1.510
1.510
19,567
-0.05(-3.21%)
Aug 31, 2023
1.580
1.640
1.540
1.560
22,721
-0.04(-2.50%)
Aug 30, 2023
1.720
1.730
1.560
1.600
34,566
-0.13(-7.33%)
Aug 29, 2023
1.730
1.850
1.700
1.727
44,185
-0.00(-0.20%)
Aug 28, 2023
1.650
1.740
1.650
1.730
8,560
+0.08(+4.85%)
Aug 25, 2023
1.760
1.790
1.595
1.650
25,052
-0.11(-6.25%)
Aug 24, 2023
1.550
1.780
1.420
1.760
104,851
+0.26(+17.33%)
Aug 23, 2023
1.270
1.550
1.270
1.500
69,234
+0.22(+17.19%)
Aug 22, 2023
1.290
1.330
1.280
1.280
3,618
+0.01(+0.79%)
Aug 21, 2023
1.300
1.320
1.250
1.270
10,357
-0.05(-3.79%)
Aug 18, 2023
1.305
1.370
1.260
1.320
3,094
+0.01(+0.76%)
Aug 17, 2023
1.320
1.360
1.280
1.310
5,821
-0.01(-1.13%)
Aug 16, 2023
1.300
1.350
1.300
1.325
3,366
-0.03(-1.85%)
Aug 15, 2023
1.300
1.367
1.263
1.350
14,110
+0.00(+0.00%)
Aug 14, 2023
1.290
1.400
1.250
1.350
10,212
+0.02(+1.50%)
Aug 11, 2023
1.380
1.380
1.250
1.330
7,581
-0.03(-2.21%)
Aug 10, 2023
1.380
1.380
1.310
1.360
4,422
+0.05(+3.82%)
Aug 09, 2023
1.310
1.350
1.310
1.310
3,962
-0.02(-1.50%)
Aug 08, 2023
1.341
1.410
1.310
1.330
5,733
-0.01(-0.75%)
Aug 07, 2023
1.330
1.390
1.330
1.340
4,090
-0.04(-2.90%)
Aug 04, 2023
1.330
1.390
1.280
1.380
13,208
+0.02(+1.47%)
Aug 03, 2023
1.350
1.380
1.290
1.360
24,454
+0.01(+0.74%)
Aug 02, 2023
1.350
1.380
1.300
1.350
3,006
-0.04(-2.88%)
Aug 01, 2023
1.400
1.400
1.380
1.390
4,220
-0.01(-0.71%)
Jul 31, 2023
1.390
1.450
1.390
1.400
11,547
+0.01(+0.72%)
Jul 28, 2023
1.320
1.399
1.315
1.390
7,329
+0.06(+4.91%)
Jul 27, 2023
1.310
1.340
1.270
1.325
20,479
-0.02(-1.12%)
Jul 26, 2023
1.330
1.370
1.280
1.340
12,257
+0.01(+0.75%)
Jul 25, 2023
1.360
1.450
1.260
1.330
63,134
+0.03(+2.31%)
Jul 24, 2023
1.340
1.400
1.290
1.300
17,312
-0.06(-4.41%)
Jul 21, 2023
1.330
1.370
1.323
1.360
25,099
+0.01(+0.74%)
Jul 20, 2023
1.410
1.410
1.300
1.350
25,703
-0.10(-6.90%)
Jul 19, 2023
1.490
1.490
1.430
1.450
8,150
+0.00(+0.00%)
Jul 18, 2023
1.450
1.460
1.404
1.450
13,835
-0.01(-0.68%)
Jul 17, 2023
1.490
1.490
1.440
1.460
12,707
+0.00(+0.00%)
Jul 14, 2023
1.460
1.490
1.410
1.460
18,297
-0.04(-2.67%)
Jul 13, 2023
1.460
1.530
1.446
1.500
8,864
+0.04(+2.73%)
Jul 12, 2023
1.460
1.500
1.446
1.460
4,486
+0.01(+0.70%)
Jul 11, 2023
1.490
1.490
1.420
1.450
4,395
+0.00(+0.00%)
Jul 10, 2023
1.470
1.516
1.450
1.450
16,313
-0.02(-1.36%)
Jul 07, 2023
1.460
1.490
1.458
1.470
8,311
+0.00(+0.00%)
Jul 06, 2023
1.430
1.500
1.412
1.470
25,917
+0.00(+0.00%)
Jul 05, 2023
1.500
1.580
1.470
1.470
5,872
-0.03(-2.00%)
Jul 03, 2023
1.440
1.570
1.440
1.500
15,077
+0.03(+2.04%)
Jun 30, 2023
1.440
1.470
1.420
1.470
15,096
+0.04(+2.80%)
Jun 29, 2023
1.340
1.442
1.344
1.430
18,347
+0.04(+2.88%)
Jun 28, 2023
1.350
1.430
1.350
1.390
24,645
-0.04(-2.80%)
Jun 27, 2023
1.310
1.450
1.290
1.430
10,844
+0.09(+6.72%)
Jun 26, 2023
1.320
1.360
1.259
1.340
16,613
+0.00(+0.00%)
Jun 23, 2023
1.300
1.340
1.250
1.340
36,657
+0.02(+1.52%)
Jun 22, 2023
1.320
1.330
1.250
1.320
5,856
+0.01(+0.76%)
Jun 21, 2023
1.440
1.512
1.310
1.310
28,072
-0.06(-4.38%)
Jun 20, 2023
1.510
1.510
1.370
1.370
20,592
-0.13(-8.67%)
Jun 16, 2023
1.460
1.514
1.440
1.500
59,914
+0.06(+4.17%)
Jun 15, 2023
1.460
1.470
1.360
1.440
18,160
+0.03(+2.13%)
Jun 14, 2023
1.500
1.495
1.410
1.410
50,307
-0.04(-2.76%)
Jun 13, 2023
1.420
1.530
1.408
1.450
36,795
-0.01(-0.68%)
Jun 12, 2023
1.390
1.460
1.338
1.460
63,282
+0.11(+8.15%)
Jun 09, 2023
1.430
1.447
1.350
1.350
25,635
-0.07(-4.93%)
Jun 08, 2023
1.380
1.460
1.380
1.420
6,008
+0.02(+1.43%)
Jun 07, 2023
1.370
1.512
1.370
1.400
24,892
+0.01(+0.72%)
Jun 06, 2023
1.380
1.390
1.360
1.390
25,557
+0.02(+1.46%)
Jun 05, 2023
1.270
1.400
1.270
1.370
39,225
+0.07(+5.38%)
Jun 02, 2023
1.340
1.340
1.270
1.300
15,516
-0.03(-2.26%)
Jun 01, 2023
1.310
1.350
1.290
1.330
14,921
+0.03(+2.31%)
May 31, 2023
1.300
1.323
1.230
1.300
13,555
+0.00(+0.00%)
May 30, 2023
1.340
1.350
1.300
1.300
21,255
-0.04(-2.99%)
May 26, 2023
1.330
1.370
1.330
1.340
7,314
+0.01(+0.75%)
May 25, 2023
1.370
1.390
1.310
1.330
34,665
-0.04(-2.92%)
May 24, 2023
1.390
1.400
1.327
1.370
31,882
+0.00(+0.00%)
May 23, 2023
1.320
1.404
1.240
1.370
127,226
+0.05(+3.79%)
May 22, 2023
1.420
1.540
1.310
1.320
100,200
-0.18(-12.29%)
May 19, 2023
1.580
1.580
1.430
1.505
25,701
-0.06(-3.53%)
May 18, 2023
1.600
1.620
1.530
1.560
32,478
-0.07(-4.29%)
May 17, 2023
1.490
1.704
1.490
1.630
42,025
+0.18(+12.41%)
May 16, 2023
1.510
1.530
1.410
1.450
45,534
-0.10(-6.45%)
May 15, 2023
1.740
1.790
1.510
1.550
66,324
-0.20(-11.17%)
May 12, 2023
2.140
2.140
1.660
1.745
77,225
+0.02(+0.87%)
May 11, 2023
1.560
1.760
1.510
1.730
160,110
+0.23(+15.33%)
May 10, 2023
1.390
1.600
1.390
1.500
72,002
+0.09(+6.38%)
May 09, 2023
1.422
1.422
1.350
1.410
4,391
+0.04(+2.99%)
May 08, 2023
1.410
1.423
1.350
1.369
10,955
-0.04(-2.56%)
May 05, 2023
1.350
1.440
1.311
1.405
39,272
+0.04(+3.31%)
May 04, 2023
1.330
1.360
1.270
1.360
15,442
+0.06(+4.62%)
May 03, 2023
1.210
1.320
1.215
1.300
5,415
+0.01(+0.39%)
May 02, 2023
1.350
1.350
1.227
1.295
9,680
-0.01(-0.38%)
May 01, 2023
1.330
1.350
1.260
1.300
11,863
-0.03(-2.62%)
Apr 28, 2023
1.280
1.350
1.250
1.335
22,439
+0.02(+1.52%)
Apr 27, 2023
1.280
1.340
1.220
1.315
8,579
-0.04(-2.59%)
Apr 26, 2023
1.390
1.390
1.290
1.350
10,521
-0.01(-0.74%)
Apr 25, 2023
1.330
1.390
1.330
1.360
34,005
+0.00(+0.01%)
Apr 24, 2023
1.320
1.380
1.230
1.360
24,555
+0.01(+0.73%)
Apr 21, 2023
1.210
1.350
1.140
1.350
58,701
+0.15(+12.50%)
Apr 20, 2023
1.250
1.250
1.100
1.200
31,829
-0.04(-3.23%)
Apr 19, 2023
1.250
1.330
1.190
1.240
100,463
+0.01(+0.81%)
Apr 18, 2023
1.210
1.290
1.210
1.230
58,734
+0.01(+0.82%)
Apr 17, 2023
1.130
1.390
1.090
1.220
126,823
+0.03(+2.52%)
Apr 14, 2023
1.250
1.250
1.110
1.190
82,168
-0.03(-2.46%)
Apr 13, 2023
1.010
1.350
0.9200
1.220
1,438,109
+0.32(+35.54%)
Apr 12, 2023
0.9000
0.9580
0.8800
0.9001
33,054
-0.06(-6.24%)
Apr 11, 2023
0.9100
0.9710
0.8640
0.9600
8,204
+0.02(+1.71%)
Apr 10, 2023
1.000
0.9958
0.8501
0.9439
6,095
-0.00(-0.47%)
Apr 06, 2023
0.9500
1.000
0.9000
0.9484
16,988
-0.02(-2.23%)
Apr 05, 2023
0.9447
0.9840
0.8183
0.9700
32,891
+0.04(+4.20%)
Apr 04, 2023
0.8500
0.9309
0.8500
0.9309
21,528
+0.06(+6.71%)
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.