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
Conatus Pharmaceutic
(NQ:
CNAT
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
0.3500
0.3600
0.3300
0.3600
206,829
+0.01(+2.89%)
Apr 29, 2020
0.3500
0.3520
0.3402
0.3499
230,681
+0.00(+1.42%)
Apr 28, 2020
0.3400
0.3500
0.3300
0.3450
324,653
+0.00(+0.00%)
Apr 27, 2020
0.3463
0.3480
0.3368
0.3450
137,681
+0.00(+0.85%)
Apr 24, 2020
0.3359
0.3449
0.3302
0.3421
93,300
+0.01(+2.73%)
Apr 23, 2020
0.3400
0.3479
0.3320
0.3330
148,297
-0.00(-1.16%)
Apr 22, 2020
0.3418
0.3450
0.3200
0.3369
212,098
-0.00(-0.91%)
Apr 21, 2020
0.3400
0.3500
0.3300
0.3400
379,733
-0.01(-2.86%)
Apr 20, 2020
0.3200
0.4300
0.3200
0.3500
3,212,891
+0.02(+6.06%)
Apr 17, 2020
0.3300
0.3300
0.3170
0.3300
278,200
+0.02(+6.45%)
Apr 16, 2020
0.3200
0.3200
0.3100
0.3100
182,167
-0.01(-1.59%)
Apr 15, 2020
0.2999
0.3300
0.2978
0.3150
610,308
+0.01(+1.61%)
Apr 14, 2020
0.3100
0.3100
0.3000
0.3100
154,534
+0.00(+1.21%)
Apr 13, 2020
0.2900
0.3100
0.2900
0.3063
216,306
-0.00(-1.07%)
Apr 09, 2020
0.3100
0.3100
0.3044
0.3096
118,300
+0.00(+1.54%)
Apr 08, 2020
0.3010
0.3100
0.2900
0.3049
119,640
+0.00(+0.00%)
Apr 07, 2020
0.3004
0.3100
0.2951
0.3049
78,814
+0.00(+1.63%)
Apr 06, 2020
0.3100
0.3200
0.2900
0.3000
173,708
-0.01(-3.23%)
Apr 03, 2020
0.2985
0.3100
0.2931
0.3100
56,400
+0.02(+5.08%)
Apr 02, 2020
0.2950
0.3100
0.2950
0.2950
169,852
-0.01(-2.96%)
Apr 01, 2020
0.3300
0.3300
0.2934
0.3040
156,763
-0.01(-1.97%)
Mar 31, 2020
0.3000
0.3400
0.2930
0.3101
600,571
+0.01(+1.64%)
Mar 30, 2020
0.3050
0.3100
0.2970
0.3051
193,468
-0.00(-1.58%)
Mar 27, 2020
0.3000
0.3100
0.2900
0.3100
147,900
+0.01(+2.65%)
Mar 26, 2020
0.2900
0.3100
0.2900
0.3020
181,885
+0.00(+1.34%)
Mar 25, 2020
0.3050
0.3050
0.2900
0.2980
248,096
-0.01(-3.87%)
Mar 24, 2020
0.3000
0.3100
0.2800
0.3100
157,550
+0.01(+4.38%)
Mar 23, 2020
0.2900
0.2970
0.2600
0.2970
136,207
+0.01(+4.25%)
Mar 20, 2020
0.2700
0.2900
0.2700
0.2849
406,900
+0.01(+5.52%)
Mar 19, 2020
0.2600
0.2800
0.2600
0.2700
271,817
+0.02(+8.00%)
Mar 18, 2020
0.2900
0.2900
0.2400
0.2500
349,907
-0.04(-12.86%)
Mar 17, 2020
0.2590
0.3000
0.2500
0.2869
326,288
+0.04(+14.76%)
Mar 16, 2020
0.2800
0.3100
0.2300
0.2500
650,408
-0.02(-8.42%)
Mar 13, 2020
0.2535
0.2998
0.2535
0.2730
405,300
+0.00(+0.66%)
Mar 12, 2020
0.3100
0.3299
0.2710
0.2712
459,688
-0.07(-20.66%)
Mar 11, 2020
0.3597
0.3597
0.3300
0.3418
252,388
-0.02(-4.53%)
Mar 10, 2020
0.3600
0.3799
0.3400
0.3580
381,560
-0.00(-1.08%)
Mar 09, 2020
0.3790
0.3790
0.3407
0.3619
626,430
-0.03(-7.44%)
Mar 06, 2020
0.4200
0.4350
0.3877
0.3910
523,500
-0.03(-7.78%)
Mar 05, 2020
0.4259
0.4349
0.4110
0.4240
327,850
+0.00(+0.33%)
Mar 04, 2020
0.4300
0.4400
0.4100
0.4226
443,418
+0.01(+3.07%)
Mar 03, 2020
0.4300
0.4500
0.4025
0.4100
691,197
-0.02(-4.65%)
Mar 02, 2020
0.4000
0.4400
0.3800
0.4300
1,053,205
+0.03(+8.83%)
Feb 28, 2020
0.3800
0.4000
0.3652
0.3951
729,000
+0.02(+3.97%)
Feb 27, 2020
0.4100
0.4100
0.3700
0.3800
610,237
-0.03(-7.20%)
Feb 26, 2020
0.4137
0.4290
0.4050
0.4095
284,436
-0.00(-0.22%)
Feb 25, 2020
0.4405
0.4494
0.4020
0.4104
512,120
-0.03(-6.73%)
Feb 24, 2020
0.4560
0.4719
0.4400
0.4400
353,086
-0.03(-5.52%)
Feb 21, 2020
0.4311
0.4760
0.4270
0.4657
914,000
+0.03(+7.06%)
Feb 20, 2020
0.4500
0.4500
0.4323
0.4350
339,966
-0.00(-0.23%)
Feb 19, 2020
0.4386
0.4600
0.4311
0.4360
292,951
-0.00(-0.11%)
Feb 18, 2020
0.4430
0.4544
0.4300
0.4365
289,259
-0.01(-1.47%)
Feb 14, 2020
0.4432
0.4500
0.4218
0.4430
305,800
+0.00(+0.68%)
Feb 13, 2020
0.4563
0.4600
0.4125
0.4400
690,977
-0.01(-2.22%)
Feb 12, 2020
0.4800
0.4800
0.4500
0.4500
506,197
-0.03(-6.25%)
Feb 11, 2020
0.5000
0.5194
0.4600
0.4800
1,334,373
-0.01(-2.54%)
Feb 10, 2020
0.4500
0.4990
0.4400
0.4925
1,736,153
+0.04(+9.01%)
Feb 07, 2020
0.4320
0.4599
0.4310
0.4518
1,044,300
+0.02(+5.07%)
Feb 06, 2020
0.4300
0.4500
0.4100
0.4300
1,230,291
+0.01(+1.20%)
Feb 05, 2020
0.4120
0.4299
0.4071
0.4249
726,675
+0.01(+3.63%)
Feb 04, 2020
0.4080
0.4200
0.4000
0.4100
751,152
-0.00(-0.61%)
Feb 03, 2020
0.4368
0.4368
0.4050
0.4125
775,084
-0.02(-5.39%)
Jan 31, 2020
0.4120
0.4400
0.4001
0.4360
975,900
+0.01(+3.51%)
Jan 30, 2020
0.4497
0.4500
0.3500
0.4212
2,012,566
-0.05(-10.38%)
Jan 29, 2020
0.5500
0.5700
0.4600
0.4700
6,946,186
+0.06(+14.63%)
Jan 28, 2020
0.4000
0.4100
0.4000
0.4100
2,326,703
+0.01(+3.80%)
Jan 27, 2020
0.4030
0.4122
0.3800
0.3950
898,936
-0.02(-4.17%)
Jan 24, 2020
0.4296
0.4394
0.4000
0.4122
714,400
-0.01(-2.44%)
Jan 23, 2020
0.4405
0.4405
0.4200
0.4225
262,045
-0.02(-3.65%)
Jan 22, 2020
0.4461
0.4700
0.4180
0.4385
659,847
-0.01(-2.56%)
Jan 21, 2020
0.4300
0.4800
0.4300
0.4500
2,974,799
+0.02(+4.31%)
Jan 17, 2020
0.4225
0.4540
0.4201
0.4314
1,729,200
+0.01(+2.71%)
Jan 16, 2020
0.4200
0.4300
0.4100
0.4200
427,005
+0.00(+0.77%)
Jan 15, 2020
0.4080
0.4189
0.4000
0.4168
322,360
+0.02(+4.02%)
Jan 14, 2020
0.3950
0.4050
0.3930
0.4007
245,529
+0.00(+1.21%)
Jan 13, 2020
0.4032
0.4056
0.3920
0.3959
378,586
-0.01(-2.39%)
Jan 10, 2020
0.4000
0.4198
0.3950
0.4056
492,300
+0.01(+1.40%)
Jan 09, 2020
0.3900
0.4200
0.3900
0.4000
441,706
-0.00(-0.99%)
Jan 08, 2020
0.4000
0.4201
0.4000
0.4040
597,007
-0.02(-3.81%)
Jan 07, 2020
0.4100
0.4300
0.4100
0.4200
556,055
+0.01(+2.31%)
Jan 06, 2020
0.4250
0.4540
0.3838
0.4105
3,477,482
-0.01(-2.49%)
Jan 03, 2020
0.3900
0.4240
0.3800
0.4210
1,612,900
+0.03(+7.12%)
Jan 02, 2020
0.4000
0.4000
0.3799
0.3930
665,764
-0.01(-1.75%)
Dec 31, 2019
0.3704
0.4080
0.3680
0.4000
2,682,800
+0.02(+6.61%)
Dec 30, 2019
0.3700
0.3800
0.3646
0.3752
470,014
+0.00(+0.00%)
Dec 27, 2019
0.3733
0.3800
0.3700
0.3752
372,200
-0.00(-1.26%)
Dec 26, 2019
0.3800
0.3860
0.3700
0.3800
290,501
+0.00(+0.26%)
Dec 24, 2019
0.3764
0.3790
0.3702
0.3790
171,700
+0.00(+0.69%)
Dec 23, 2019
0.3699
0.3850
0.3630
0.3764
764,080
+0.01(+3.32%)
Dec 20, 2019
0.3798
0.3798
0.3620
0.3643
346,300
-0.01(-2.85%)
Dec 19, 2019
0.3755
0.3800
0.3700
0.3750
367,319
-0.01(-1.32%)
Dec 18, 2019
0.3700
0.3800
0.3600
0.3800
496,929
+0.01(+3.09%)
Dec 17, 2019
0.3577
0.3795
0.3561
0.3686
513,437
+0.01(+3.54%)
Dec 16, 2019
0.3603
0.3700
0.3512
0.3560
441,097
-0.00(-1.11%)
Dec 13, 2019
0.3800
0.3800
0.3400
0.3600
540,600
-0.02(-4.05%)
Dec 12, 2019
0.3900
0.3965
0.3600
0.3752
980,611
-0.02(-3.92%)
Dec 11, 2019
0.3850
0.3911
0.3800
0.3905
518,823
+0.00(+0.13%)
Dec 10, 2019
0.3700
0.3900
0.3700
0.3900
545,862
+0.02(+4.78%)
Dec 09, 2019
0.3700
0.3770
0.3600
0.3722
406,355
+0.00(+0.87%)
Dec 06, 2019
0.3788
0.3800
0.3615
0.3690
497,200
-0.01(-1.86%)
Dec 05, 2019
0.3515
0.3890
0.3515
0.3760
1,375,061
+0.02(+6.46%)
Dec 04, 2019
0.3500
0.3600
0.3500
0.3532
370,984
+0.00(+1.23%)
Dec 03, 2019
0.3700
0.3700
0.3410
0.3489
376,290
-0.01(-1.72%)
Dec 02, 2019
0.3700
0.3702
0.3505
0.3550
406,385
-0.01(-3.95%)
Nov 29, 2019
0.3525
0.3720
0.3452
0.3696
531,600
+0.02(+5.39%)
Nov 27, 2019
0.3400
0.3580
0.3360
0.3507
635,100
+0.01(+1.77%)
Nov 26, 2019
0.3378
0.3580
0.3300
0.3446
672,545
+0.00(+0.41%)
Nov 25, 2019
0.3500
0.3549
0.3320
0.3432
470,451
-0.00(-0.12%)
Nov 22, 2019
0.3400
0.3549
0.3300
0.3436
585,100
+0.01(+3.81%)
Nov 21, 2019
0.3248
0.3400
0.3248
0.3310
113,414
+0.00(+1.50%)
Nov 20, 2019
0.3373
0.3500
0.3170
0.3261
280,084
-0.01(-2.63%)
Nov 19, 2019
0.3315
0.3480
0.3300
0.3349
160,460
+0.00(+1.48%)
Nov 18, 2019
0.3300
0.3300
0.3200
0.3300
367,712
+0.00(+0.00%)
Nov 15, 2019
0.3300
0.3359
0.3252
0.3300
184,600
+0.00(+0.00%)
Nov 14, 2019
0.3280
0.3400
0.3240
0.3300
229,461
+0.00(+0.92%)
Nov 13, 2019
0.3300
0.3362
0.3200
0.3270
262,870
-0.00(-0.94%)
Nov 12, 2019
0.3489
0.3489
0.3301
0.3301
283,836
-0.01(-3.73%)
Nov 11, 2019
0.3417
0.3450
0.3360
0.3429
334,624
+0.00(+0.26%)
Nov 08, 2019
0.3370
0.3450
0.3370
0.3420
173,000
+0.00(+0.59%)
Nov 07, 2019
0.3520
0.3520
0.3370
0.3400
283,737
-0.01(-4.23%)
Nov 06, 2019
0.3474
0.3550
0.3304
0.3550
515,639
+0.01(+2.45%)
Nov 05, 2019
0.3492
0.3500
0.3411
0.3465
221,576
-0.00(-1.00%)
Nov 04, 2019
0.3500
0.3590
0.3453
0.3500
172,672
-0.01(-1.63%)
Nov 01, 2019
0.3434
0.3585
0.3404
0.3558
274,400
+0.02(+4.65%)
Oct 31, 2019
0.3441
0.3441
0.3360
0.3400
183,657
-0.00(-1.05%)
Oct 30, 2019
0.3400
0.3480
0.3352
0.3436
225,990
+0.00(+1.03%)
Oct 29, 2019
0.3472
0.3600
0.3360
0.3401
549,914
-0.01(-2.04%)
Oct 28, 2019
0.3380
0.3490
0.3324
0.3472
291,937
+0.01(+1.46%)
Oct 25, 2019
0.3386
0.3500
0.3301
0.3422
311,300
+0.00(+1.12%)
Oct 24, 2019
0.3500
0.3590
0.3351
0.3384
527,971
-0.01(-2.67%)
Oct 23, 2019
0.3400
0.3550
0.3315
0.3477
225,080
+0.01(+2.72%)
Oct 22, 2019
0.3451
0.3600
0.3250
0.3385
656,775
-0.01(-1.57%)
Oct 21, 2019
0.3742
0.3799
0.3430
0.3439
723,563
-0.03(-8.61%)
Oct 18, 2019
0.3800
0.4044
0.3620
0.3763
1,776,400
-0.00(-0.45%)
Oct 17, 2019
0.3651
0.3800
0.3420
0.3780
1,215,710
+0.02(+5.00%)
Oct 16, 2019
0.3350
0.3630
0.3315
0.3600
1,141,314
+0.02(+6.04%)
Oct 15, 2019
0.3400
0.3490
0.3292
0.3395
905,912
+0.00(+0.65%)
Oct 14, 2019
0.3300
0.3430
0.3300
0.3373
273,280
+0.01(+2.21%)
Oct 11, 2019
0.3400
0.3417
0.3300
0.3300
249,300
+0.00(+1.51%)
Oct 10, 2019
0.3400
0.3490
0.3251
0.3251
377,590
+0.00(+0.00%)
Oct 09, 2019
0.3350
0.3390
0.3251
0.3251
184,920
+0.00(+0.93%)
Oct 08, 2019
0.3490
0.3490
0.3221
0.3221
549,809
-0.03(-7.81%)
Oct 07, 2019
0.3219
0.3674
0.3130
0.3494
1,793,669
+0.03(+9.19%)
Oct 04, 2019
0.3130
0.3250
0.3130
0.3200
181,900
+0.01(+3.86%)
Oct 03, 2019
0.3120
0.3175
0.3050
0.3081
185,086
-0.00(-1.25%)
Oct 02, 2019
0.3182
0.3198
0.3051
0.3120
330,336
-0.02(-5.20%)
Oct 01, 2019
0.3260
0.3329
0.3100
0.3291
703,573
+0.01(+4.48%)
Sep 30, 2019
0.3215
0.3215
0.3126
0.3150
719,421
-0.00(-0.76%)
Sep 27, 2019
0.3221
0.3249
0.3117
0.3174
434,500
-0.01(-2.34%)
Sep 26, 2019
0.3200
0.3270
0.3100
0.3250
448,513
+0.01(+1.69%)
Sep 25, 2019
0.3292
0.3292
0.3050
0.3196
1,089,846
-0.02(-5.44%)
Sep 24, 2019
0.3495
0.3701
0.3365
0.3380
775,284
-0.01(-2.03%)
Sep 23, 2019
0.3423
0.3480
0.3380
0.3450
240,252
+0.00(+1.17%)
Sep 20, 2019
0.3700
0.3750
0.3400
0.3410
527,100
-0.03(-7.84%)
Sep 19, 2019
0.3800
0.3800
0.3600
0.3700
194,471
-0.01(-2.50%)
Sep 18, 2019
0.3750
0.3800
0.3600
0.3795
408,890
+0.01(+3.38%)
Sep 17, 2019
0.3900
0.3950
0.3563
0.3671
621,677
-0.02(-4.87%)
Sep 16, 2019
0.3877
0.4000
0.3716
0.3859
612,806
+0.00(+0.23%)
Sep 13, 2019
0.3700
0.3899
0.3530
0.3850
1,071,700
+0.01(+4.03%)
Sep 12, 2019
0.4200
0.4200
0.3650
0.3701
1,997,338
-0.05(-10.93%)
Sep 11, 2019
0.3600
0.4367
0.3421
0.4155
5,057,011
+0.06(+15.42%)
Sep 10, 2019
0.3300
0.3600
0.3300
0.3600
962,358
+0.02(+6.95%)
Sep 09, 2019
0.3400
0.3465
0.3200
0.3366
1,065,362
+0.00(+0.66%)
Sep 06, 2019
0.3400
0.3469
0.3320
0.3344
889,500
-0.00(-0.21%)
Sep 05, 2019
0.3299
0.3495
0.3197
0.3351
1,324,834
+0.01(+2.20%)
Sep 04, 2019
0.3175
0.3299
0.3110
0.3279
526,729
+0.01(+4.10%)
Sep 03, 2019
0.3350
0.3366
0.3061
0.3150
1,039,310
-0.03(-7.89%)
Aug 30, 2019
0.3169
0.3560
0.3053
0.3420
2,553,300
+0.03(+10.25%)
Aug 29, 2019
0.3200
0.3200
0.3055
0.3102
264,966
-0.01(-3.06%)
Aug 28, 2019
0.3000
0.3295
0.2927
0.3200
919,995
+0.01(+3.76%)
Aug 27, 2019
0.2900
0.3098
0.2900
0.3084
227,881
-0.00(-0.52%)
Aug 26, 2019
0.2999
0.3100
0.2904
0.3100
207,434
+0.01(+3.40%)
Aug 23, 2019
0.3094
0.3116
0.2997
0.2998
140,300
-0.01(-3.10%)
Aug 22, 2019
0.3100
0.3183
0.3073
0.3094
144,526
-0.00(-0.19%)
Aug 21, 2019
0.3200
0.3200
0.3100
0.3100
193,931
-0.01(-2.88%)
Aug 20, 2019
0.3200
0.3300
0.3000
0.3192
328,291
-0.00(-0.25%)
Aug 19, 2019
0.3100
0.3400
0.3000
0.3200
713,035
+0.01(+3.90%)
Aug 16, 2019
0.3000
0.3093
0.2902
0.3080
265,600
+0.01(+2.67%)
Aug 15, 2019
0.3025
0.3200
0.2600
0.3000
1,050,909
+0.00(+0.67%)
Aug 14, 2019
0.2980
0.2980
0.2501
0.2980
715,506
-0.01(-1.65%)
Aug 13, 2019
0.2991
0.3082
0.2980
0.3030
223,090
+0.00(+1.17%)
Aug 12, 2019
0.3003
0.3100
0.2980
0.2995
123,933
-0.00(-0.96%)
Aug 09, 2019
0.3049
0.3100
0.2900
0.3024
279,900
+0.00(+0.80%)
Aug 08, 2019
0.2930
0.3048
0.2912
0.3000
432,956
+0.01(+3.45%)
Aug 07, 2019
0.3100
0.3200
0.2800
0.2900
846,377
-0.02(-5.69%)
Aug 06, 2019
0.3110
0.3200
0.3000
0.3075
475,252
-0.00(-0.84%)
Aug 05, 2019
0.3249
0.3288
0.3050
0.3101
355,912
-0.02(-6.60%)
Aug 02, 2019
0.3100
0.3400
0.3051
0.3320
1,690,300
+0.02(+7.10%)
Aug 01, 2019
0.3300
0.3400
0.3100
0.3100
341,709
-0.01(-3.13%)
Jul 31, 2019
0.3200
0.3400
0.3100
0.3200
363,782
+0.00(+0.00%)
Jul 30, 2019
0.3200
0.3300
0.3100
0.3200
624,019
+0.01(+3.13%)
Jul 29, 2019
0.3127
0.3400
0.3050
0.3103
685,084
-0.00(-0.96%)
Jul 26, 2019
0.3100
0.3200
0.3050
0.3133
243,000
+0.00(+1.06%)
Jul 25, 2019
0.3500
0.3500
0.2900
0.3100
1,200,545
-0.04(-11.93%)
Jul 24, 2019
0.3000
0.3900
0.3000
0.3520
2,155,842
+0.05(+15.33%)
Jul 23, 2019
0.3200
0.3250
0.3000
0.3052
592,796
+0.00(+0.56%)
Jul 22, 2019
0.3284
0.3348
0.3010
0.3035
348,697
-0.02(-5.77%)
Jul 19, 2019
0.3300
0.3410
0.3200
0.3221
431,000
-0.01(-2.39%)
Jul 18, 2019
0.3276
0.3399
0.3120
0.3300
339,546
+0.01(+2.20%)
Jul 17, 2019
0.3198
0.3400
0.2980
0.3229
807,117
+0.00(+1.41%)
Jul 16, 2019
0.3277
0.3400
0.3150
0.3184
599,078
-0.01(-2.09%)
Jul 15, 2019
0.3336
0.3550
0.3200
0.3252
1,204,938
-0.02(-4.97%)
Jul 12, 2019
0.4200
0.4300
0.3340
0.3422
3,255,600
-0.11(-23.96%)
Jul 11, 2019
0.3250
0.4649
0.3128
0.4500
6,898,669
+0.12(+38.46%)
Jul 10, 2019
0.3135
0.3371
0.3000
0.3250
1,362,054
+0.02(+5.11%)
Jul 09, 2019
0.2989
0.3187
0.2900
0.3092
640,619
+0.01(+3.10%)
Jul 08, 2019
0.3180
0.3192
0.2800
0.2999
1,178,405
-0.01(-2.25%)
Jul 05, 2019
0.3290
0.3290
0.3000
0.3068
1,096,200
-0.02(-7.03%)
Jul 03, 2019
0.2800
0.3426
0.2731
0.3300
2,767,400
+0.04(+13.79%)
Jul 02, 2019
0.2900
0.2900
0.2600
0.2900
858,159
+0.02(+9.23%)
Jul 01, 2019
0.2800
0.2895
0.2620
0.2655
1,116,527
+0.01(+2.08%)
Jun 28, 2019
0.2700
0.2890
0.2601
0.2601
1,661,200
-0.03(-10.16%)
Jun 27, 2019
0.2724
0.3300
0.2500
0.2895
5,043,903
+0.01(+2.30%)
Jun 26, 2019
0.3000
0.3199
0.2805
0.2830
3,199,495
-0.01(-2.45%)
Jun 25, 2019
0.3500
0.3953
0.2800
0.2901
9,177,334
-0.63(-68.54%)
Jun 24, 2019
0.9310
0.9500
0.8600
0.9220
1,130,011
+0.00(+0.09%)
Jun 21, 2019
0.9800
0.9824
0.9103
0.9212
261,500
-0.08(-7.88%)
Jun 20, 2019
1.020
1.030
0.9800
1.000
430,161
+0.01(+1.00%)
Jun 19, 2019
0.9300
1.070
0.8300
0.9901
1,142,660
+0.05(+5.33%)
Jun 18, 2019
0.7350
1.030
0.7270
0.9400
1,610,235
+0.23(+32.02%)
Jun 17, 2019
0.7775
0.7800
0.7100
0.7120
306,952
-0.06(-7.51%)
Jun 14, 2019
0.7615
0.7778
0.7200
0.7698
121,000
+0.01(+1.09%)
Jun 13, 2019
0.7201
0.7800
0.7200
0.7615
137,418
+0.03(+4.29%)
Jun 12, 2019
0.8000
0.8000
0.7200
0.7302
192,810
-0.02(-2.30%)
Jun 11, 2019
0.7700
0.7700
0.7325
0.7474
86,033
-0.01(-1.59%)
Jun 10, 2019
0.7500
0.7798
0.7320
0.7595
113,196
+0.00(+0.01%)
Jun 07, 2019
0.7320
0.7600
0.7320
0.7594
130,800
+0.03(+3.74%)
Jun 06, 2019
0.7900
0.7950
0.7320
0.7320
203,249
-0.06(-7.34%)
Jun 05, 2019
0.7900
0.8300
0.7597
0.7900
137,157
-0.01(-1.25%)
Jun 04, 2019
0.7700
0.8200
0.7500
0.8000
98,061
+0.03(+3.90%)
Jun 03, 2019
0.7500
0.7777
0.7353
0.7700
182,827
-0.00(-0.31%)
May 31, 2019
0.7970
0.8008
0.7500
0.7724
188,200
-0.03(-3.55%)
May 30, 2019
0.8300
0.8300
0.7850
0.8008
163,085
-0.03(-4.10%)
May 29, 2019
0.8200
0.8351
0.7900
0.8350
107,472
-0.00(-0.01%)
May 28, 2019
0.8220
0.8399
0.8000
0.8351
139,301
+0.00(+0.01%)
May 24, 2019
0.8145
0.8500
0.8100
0.8350
127,400
+0.03(+3.99%)
May 23, 2019
0.8400
0.8498
0.7701
0.8030
347,053
-0.05(-5.35%)
May 22, 2019
0.8590
0.8810
0.8248
0.8484
114,152
-0.01(-1.23%)
May 21, 2019
0.8543
0.8810
0.8291
0.8590
102,922
+0.01(+1.64%)
May 20, 2019
0.8500
0.8785
0.8200
0.8451
218,648
-0.01(-1.73%)
May 17, 2019
0.8800
0.8999
0.8500
0.8600
283,900
-0.03(-3.21%)
May 16, 2019
0.9000
0.9450
0.8802
0.8885
232,343
-0.02(-2.58%)
May 15, 2019
0.9184
0.9600
0.8720
0.9120
286,003
-0.01(-0.87%)
May 14, 2019
0.8800
0.9300
0.8500
0.9200
213,113
+0.05(+5.75%)
May 13, 2019
0.8600
0.9000
0.8500
0.8700
253,415
-0.00(-0.34%)
May 10, 2019
0.8900
0.9201
0.8600
0.8730
603,600
-0.04(-4.07%)
May 09, 2019
0.9140
0.9187
0.8700
0.9100
187,660
-0.01(-0.95%)
May 08, 2019
0.8800
0.9200
0.8619
0.9187
213,127
+0.06(+6.83%)
May 07, 2019
0.9300
0.9300
0.8500
0.8600
619,080
-0.08(-8.79%)
May 06, 2019
0.8571
0.9700
0.8550
0.9429
545,726
+0.04(+4.77%)
May 03, 2019
0.7700
0.9000
0.7600
0.9000
750,200
+0.05(+5.88%)
May 02, 2019
0.8465
0.8570
0.8100
0.8500
193,328
+0.02(+2.41%)
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.