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
Ayala Pharmaceuticals Inc
(NQ:
ADXS
)
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 (%)
Mar 31, 2020
0.5400
0.5600
0.5200
0.5300
786,731
-0.01(-1.85%)
Mar 30, 2020
0.5600
0.5600
0.5300
0.5400
862,845
-0.02(-3.40%)
Mar 27, 2020
0.5879
0.5879
0.5403
0.5590
839,600
-0.03(-5.25%)
Mar 26, 2020
0.6000
0.6400
0.5700
0.5900
1,531,983
-0.01(-1.67%)
Mar 25, 2020
0.5600
0.6500
0.5300
0.6000
2,063,634
+0.05(+9.09%)
Mar 24, 2020
0.5400
0.5700
0.5000
0.5500
1,808,804
+0.04(+7.84%)
Mar 23, 2020
0.5200
0.5400
0.4800
0.5100
1,416,307
-0.04(-7.27%)
Mar 20, 2020
0.5700
0.5900
0.5300
0.5500
1,365,800
-0.01(-0.90%)
Mar 19, 2020
0.5300
0.5800
0.5100
0.5550
1,109,918
+0.02(+2.78%)
Mar 18, 2020
0.5400
0.5900
0.5200
0.5400
1,429,191
-0.04(-6.86%)
Mar 17, 2020
0.5061
0.5900
0.5000
0.5798
1,482,342
+0.08(+15.96%)
Mar 16, 2020
0.4300
0.5400
0.4200
0.5000
1,678,014
-0.01(-1.52%)
Mar 13, 2020
0.5800
0.5900
0.4501
0.5077
2,279,400
-0.02(-4.21%)
Mar 12, 2020
0.6400
0.6500
0.5200
0.5300
3,067,655
-0.14(-20.49%)
Mar 11, 2020
0.6800
0.7200
0.6601
0.6666
2,065,358
-0.02(-3.39%)
Mar 10, 2020
0.7500
0.7800
0.6800
0.6900
2,481,654
-0.04(-5.89%)
Mar 09, 2020
0.7400
0.7400
0.7000
0.7332
2,416,902
-0.06(-7.94%)
Mar 06, 2020
0.8000
0.8200
0.7500
0.7964
3,201,100
-0.03(-4.16%)
Mar 05, 2020
0.8567
0.8649
0.8100
0.8310
2,006,806
-0.03(-3.37%)
Mar 04, 2020
0.8200
0.8890
0.8200
0.8600
2,709,392
+0.03(+3.51%)
Mar 03, 2020
0.9000
0.9000
0.8022
0.8308
2,448,802
-0.06(-6.65%)
Mar 02, 2020
0.8000
0.9100
0.7700
0.8900
3,141,932
+0.08(+9.85%)
Feb 28, 2020
0.6700
0.8399
0.6605
0.8102
6,661,600
+0.04(+4.66%)
Feb 27, 2020
0.8600
0.8650
0.7500
0.7741
7,047,199
-0.12(-13.47%)
Feb 26, 2020
0.8346
0.9140
0.8346
0.8946
3,389,993
+0.02(+2.03%)
Feb 25, 2020
0.9051
0.9400
0.8320
0.8768
3,745,724
-0.03(-3.65%)
Feb 24, 2020
0.9200
0.9600
0.8700
0.9100
4,475,218
-0.07(-6.71%)
Feb 21, 2020
0.9900
0.9988
0.9320
0.9755
4,691,900
-0.04(-4.36%)
Feb 20, 2020
1.090
1.100
1.000
1.020
7,904,768
-0.05(-4.67%)
Feb 19, 2020
1.060
1.100
1.010
1.070
4,807,523
+0.02(+1.90%)
Feb 18, 2020
1.020
1.110
1.000
1.050
6,437,142
+0.04(+3.96%)
Feb 14, 2020
1.010
1.070
0.9500
1.010
5,993,400
-0.03(-2.88%)
Feb 13, 2020
1.160
1.190
1.020
1.040
7,942,186
-0.05(-4.59%)
Feb 12, 2020
1.090
1.120
0.9600
1.090
8,633,563
+0.01(+0.93%)
Feb 11, 2020
1.160
1.260
1.050
1.080
16,651,166
+0.01(+0.93%)
Feb 10, 2020
0.8800
1.090
0.8600
1.070
15,946,560
+0.24(+28.71%)
Feb 07, 2020
0.8850
0.9175
0.8201
0.8313
3,817,500
-0.06(-6.60%)
Feb 06, 2020
0.9100
0.9300
0.8700
0.8900
3,421,548
-0.03(-3.26%)
Feb 05, 2020
0.9400
0.9500
0.9000
0.9200
2,910,590
+0.00(+0.07%)
Feb 04, 2020
0.8500
0.9494
0.8300
0.9194
5,367,203
+0.07(+8.16%)
Feb 03, 2020
0.8500
0.8600
0.8000
0.8500
4,323,448
-0.01(-1.16%)
Jan 31, 2020
0.8901
0.9800
0.8205
0.8600
8,433,100
-0.04(-4.44%)
Jan 30, 2020
0.6800
0.9500
0.6800
0.9000
20,609,276
+0.22(+32.35%)
Jan 29, 2020
0.8000
0.8200
0.6500
0.6800
7,414,868
-0.11(-14.41%)
Jan 28, 2020
0.8100
0.8300
0.7700
0.7945
3,066,063
-0.02(-3.04%)
Jan 27, 2020
0.7800
0.8568
0.7600
0.8194
5,759,861
-0.07(-8.08%)
Jan 24, 2020
1.000
1.000
0.8000
0.8914
5,793,000
-0.08(-8.08%)
Jan 23, 2020
1.050
1.052
0.8511
0.9698
5,014,898
-0.08(-7.64%)
Jan 22, 2020
1.060
1.080
1.040
1.050
4,831,775
+0.01(+0.96%)
Jan 21, 2020
1.050
1.090
1.010
1.040
10,174,441
-0.17(-14.05%)
Jan 17, 2020
1.290
1.350
1.200
1.210
3,972,800
-0.06(-4.72%)
Jan 16, 2020
1.230
1.290
1.190
1.270
5,220,379
+0.10(+8.55%)
Jan 15, 2020
1.120
1.170
1.090
1.170
2,437,905
+0.02(+1.74%)
Jan 14, 2020
1.200
1.210
1.060
1.150
4,227,691
-0.07(-5.74%)
Jan 13, 2020
1.250
1.300
1.200
1.220
4,367,060
+0.01(+0.83%)
Jan 10, 2020
1.180
1.270
1.130
1.210
6,146,100
+0.05(+4.31%)
Jan 09, 2020
1.190
1.240
1.120
1.160
4,305,532
-0.07(-5.69%)
Jan 08, 2020
1.240
1.320
1.150
1.230
8,187,347
-0.07(-5.38%)
Jan 07, 2020
1.460
1.480
1.220
1.300
39,557,916
+0.23(+21.50%)
Jan 06, 2020
1.140
1.170
1.010
1.070
5,775,835
-0.05(-4.46%)
Jan 03, 2020
1.050
1.220
1.010
1.120
9,663,800
+0.03(+2.75%)
Jan 02, 2020
0.9100
1.180
0.9000
1.090
16,829,648
+0.23(+27.08%)
Dec 31, 2019
0.7900
0.8886
0.7200
0.8577
7,523,400
+0.09(+11.39%)
Dec 30, 2019
0.8600
0.9300
0.7500
0.7700
9,362,826
-0.05(-6.10%)
Dec 27, 2019
0.7100
0.8700
0.7000
0.8200
10,906,600
+0.12(+17.97%)
Dec 26, 2019
0.6868
0.7450
0.6800
0.6951
4,885,527
+0.04(+5.32%)
Dec 24, 2019
0.6000
0.6900
0.5900
0.6600
3,711,400
+0.06(+10.00%)
Dec 23, 2019
0.6000
0.6000
0.5600
0.6000
1,689,608
+0.00(+0.47%)
Dec 20, 2019
0.6193
0.6193
0.5550
0.5972
3,173,100
+0.02(+2.97%)
Dec 19, 2019
0.5800
0.5900
0.5500
0.5800
2,188,157
-0.01(-1.36%)
Dec 18, 2019
0.6400
0.6400
0.5511
0.5880
4,288,785
-0.05(-8.18%)
Dec 17, 2019
0.6500
0.6679
0.6300
0.6404
2,785,031
-0.02(-2.97%)
Dec 16, 2019
0.6500
0.6700
0.6300
0.6600
2,767,112
+0.01(+1.54%)
Dec 13, 2019
0.6913
0.7200
0.6320
0.6500
3,899,400
-0.01(-1.96%)
Dec 12, 2019
0.6500
0.7230
0.6205
0.6630
5,438,291
+0.01(+2.00%)
Dec 11, 2019
0.5900
0.6888
0.5700
0.6500
7,875,943
+0.01(+1.56%)
Dec 10, 2019
0.8100
0.8500
0.5500
0.6400
21,438,568
-0.17(-21.47%)
Dec 09, 2019
0.8148
0.9890
0.7700
0.8150
25,150,260
+0.05(+6.26%)
Dec 06, 2019
0.6400
0.7900
0.6400
0.7670
16,960,200
+0.14(+21.75%)
Dec 05, 2019
0.6083
0.6480
0.5810
0.6300
4,152,719
+0.03(+5.00%)
Dec 04, 2019
0.5900
0.6300
0.5500
0.6000
6,226,405
+0.02(+3.45%)
Dec 03, 2019
0.6100
0.6900
0.5200
0.5800
14,291,181
-0.05(-7.94%)
Dec 02, 2019
0.5100
0.6500
0.5000
0.6300
20,637,508
+0.12(+22.52%)
Nov 29, 2019
0.4360
0.5150
0.4350
0.5142
7,455,500
+0.08(+18.21%)
Nov 27, 2019
0.4077
0.4430
0.3970
0.4350
3,625,900
+0.03(+6.10%)
Nov 26, 2019
0.4272
0.4300
0.3999
0.4100
4,209,112
-0.02(-5.09%)
Nov 25, 2019
0.4432
0.4670
0.4101
0.4320
5,444,871
-0.01(-2.31%)
Nov 22, 2019
0.4000
0.4665
0.3902
0.4422
10,351,500
+0.05(+13.36%)
Nov 21, 2019
0.3700
0.4100
0.3565
0.3901
6,022,105
+0.01(+2.09%)
Nov 20, 2019
0.3600
0.4200
0.3531
0.3821
6,311,769
-0.01(-2.03%)
Nov 19, 2019
0.5200
0.5300
0.3800
0.3900
19,519,884
-0.11(-22.00%)
Nov 18, 2019
0.4100
0.5300
0.4000
0.5000
26,309,932
+0.10(+25.31%)
Nov 15, 2019
0.3865
0.4150
0.3681
0.3990
7,395,800
+0.02(+5.00%)
Nov 14, 2019
0.3670
0.3850
0.3451
0.3800
4,462,428
+0.02(+5.26%)
Nov 13, 2019
0.3300
0.3750
0.3160
0.3610
5,392,896
+0.03(+9.39%)
Nov 12, 2019
0.3300
0.3469
0.3221
0.3300
2,369,956
+0.00(+0.00%)
Nov 11, 2019
0.3500
0.3500
0.3100
0.3300
2,567,000
-0.01(-2.14%)
Nov 08, 2019
0.3200
0.3490
0.3100
0.3372
3,799,000
+0.02(+6.34%)
Nov 07, 2019
0.3200
0.3221
0.3081
0.3171
1,585,181
+0.00(+0.67%)
Nov 06, 2019
0.3200
0.3252
0.3080
0.3150
2,164,976
-0.01(-2.78%)
Nov 05, 2019
0.3300
0.3350
0.3070
0.3240
2,974,910
-0.00(-0.25%)
Nov 04, 2019
0.3233
0.3290
0.3110
0.3248
2,287,449
+0.00(+0.81%)
Nov 01, 2019
0.3220
0.3390
0.3025
0.3222
3,696,700
+0.01(+1.80%)
Oct 31, 2019
0.2785
0.3200
0.2780
0.3165
4,502,054
+0.04(+13.44%)
Oct 30, 2019
0.2750
0.2980
0.2625
0.2790
3,656,712
-0.00(-1.41%)
Oct 29, 2019
0.2950
0.2969
0.2777
0.2830
2,501,140
-0.01(-4.07%)
Oct 28, 2019
0.3000
0.3050
0.2905
0.2950
1,957,453
-0.01(-2.48%)
Oct 25, 2019
0.3000
0.3085
0.2820
0.3025
3,909,100
-0.01(-2.42%)
Oct 24, 2019
0.3250
0.3400
0.3058
0.3100
3,225,069
-0.02(-5.46%)
Oct 23, 2019
0.3340
0.3449
0.3130
0.3279
1,932,765
-0.01(-2.12%)
Oct 22, 2019
0.3500
0.3500
0.3260
0.3350
2,702,988
-0.01(-4.29%)
Oct 21, 2019
0.3500
0.3700
0.3400
0.3500
4,560,285
+0.00(+0.00%)
Oct 18, 2019
0.3297
0.3540
0.3202
0.3500
4,262,400
+0.02(+6.71%)
Oct 17, 2019
0.3090
0.3494
0.3051
0.3280
4,974,124
+0.02(+5.81%)
Oct 16, 2019
0.3100
0.3200
0.3000
0.3100
4,663,496
-0.02(-4.62%)
Oct 15, 2019
0.2900
0.3378
0.2750
0.3250
11,290,476
+0.02(+4.84%)
Oct 14, 2019
0.3200
0.3300
0.3000
0.3100
6,978,877
-0.03(-7.74%)
Oct 11, 2019
0.3400
0.3568
0.3121
0.3360
7,753,000
-0.00(-1.18%)
Oct 10, 2019
0.3900
0.4100
0.3200
0.3400
17,257,452
-0.07(-16.07%)
Oct 09, 2019
0.4100
0.4441
0.3950
0.4051
27,429,808
+0.03(+6.61%)
Oct 08, 2019
0.3700
0.4000
0.3500
0.3800
19,579,044
+0.00(+0.08%)
Oct 07, 2019
0.3565
0.4300
0.3420
0.3797
44,409,088
+0.05(+16.83%)
Oct 04, 2019
0.3200
0.3367
0.2950
0.3250
6,096,300
-0.01(-1.69%)
Oct 03, 2019
0.2900
0.3495
0.2800
0.3306
18,345,552
+0.05(+18.07%)
Oct 02, 2019
0.2600
0.2900
0.2500
0.2800
4,344,033
+0.02(+6.71%)
Oct 01, 2019
0.2800
0.2825
0.2602
0.2624
3,742,769
-0.00(-1.02%)
Sep 30, 2019
0.2650
0.2750
0.2480
0.2651
3,263,598
+0.00(+1.57%)
Sep 27, 2019
0.2666
0.2800
0.2570
0.2610
3,513,900
-0.02(-6.38%)
Sep 26, 2019
0.2800
0.3000
0.2500
0.2788
9,844,279
-0.00(-0.43%)
Sep 25, 2019
0.2200
0.3600
0.2100
0.2800
28,720,450
+0.03(+12.68%)
Sep 24, 2019
0.2700
0.2714
0.2440
0.2485
8,788,379
-0.02(-8.44%)
Sep 23, 2019
0.2990
0.2999
0.2601
0.2714
9,239,667
-0.02(-7.53%)
Sep 20, 2019
0.2900
0.3090
0.2825
0.2935
7,216,400
-0.01(-1.84%)
Sep 19, 2019
0.3690
0.3920
0.2880
0.2990
21,646,178
-0.05(-14.57%)
Sep 18, 2019
0.3000
0.3600
0.2900
0.3500
17,770,578
+0.05(+16.67%)
Sep 17, 2019
0.3000
0.3100
0.2900
0.3000
1,296,548
+0.00(+0.77%)
Sep 16, 2019
0.3050
0.3150
0.2921
0.2977
1,629,448
-0.01(-3.19%)
Sep 13, 2019
0.3100
0.3100
0.2900
0.3075
1,712,300
+0.01(+2.50%)
Sep 12, 2019
0.3100
0.3100
0.2700
0.3000
2,729,118
+0.00(+0.00%)
Sep 11, 2019
0.3000
0.3300
0.2971
0.3000
3,945,519
+0.00(+0.00%)
Sep 10, 2019
0.3100
0.3100
0.2800
0.3000
1,025,457
+0.00(+0.00%)
Sep 09, 2019
0.3400
0.3450
0.2600
0.3000
4,065,662
-0.04(-10.47%)
Sep 06, 2019
0.3400
0.3540
0.3300
0.3351
1,866,400
+0.00(+0.03%)
Sep 05, 2019
0.3403
0.3550
0.3272
0.3350
1,368,183
-0.00(-0.59%)
Sep 04, 2019
0.3483
0.3499
0.3233
0.3370
631,577
+0.00(+0.60%)
Sep 03, 2019
0.3498
0.3499
0.3160
0.3350
650,165
-0.01(-1.53%)
Aug 30, 2019
0.3600
0.3600
0.3330
0.3402
775,100
-0.01(-4.17%)
Aug 29, 2019
0.3500
0.3600
0.3310
0.3550
1,485,124
+0.01(+3.05%)
Aug 28, 2019
0.3400
0.3700
0.3210
0.3445
918,440
+0.01(+4.39%)
Aug 27, 2019
0.3900
0.3900
0.3200
0.3300
1,078,501
-0.02(-6.36%)
Aug 26, 2019
0.4020
0.4150
0.3451
0.3524
1,672,698
-0.05(-12.36%)
Aug 23, 2019
0.4400
0.4400
0.4000
0.4021
457,300
-0.02(-4.26%)
Aug 22, 2019
0.4200
0.4400
0.4000
0.4200
777,848
+0.00(+0.00%)
Aug 21, 2019
0.3900
0.4300
0.3800
0.4200
561,677
+0.03(+7.69%)
Aug 20, 2019
0.3900
0.4400
0.3800
0.3900
594,523
-0.01(-2.08%)
Aug 19, 2019
0.4000
0.4047
0.3703
0.3983
746,349
-0.01(-1.58%)
Aug 16, 2019
0.4129
0.4129
0.3551
0.4047
922,000
-0.01(-1.72%)
Aug 15, 2019
0.4361
0.4500
0.3910
0.4118
1,676,323
-0.02(-4.23%)
Aug 14, 2019
0.4300
0.4800
0.4100
0.4300
2,996,881
+0.01(+3.19%)
Aug 13, 2019
0.4200
0.4300
0.4100
0.4167
298,901
+0.00(+0.53%)
Aug 12, 2019
0.4300
0.4400
0.3900
0.4145
466,715
-0.02(-3.60%)
Aug 09, 2019
0.4700
0.4900
0.4200
0.4300
499,400
-0.04(-8.51%)
Aug 08, 2019
0.4800
0.4800
0.4600
0.4700
241,841
+0.00(+0.00%)
Aug 07, 2019
0.4900
0.4900
0.4603
0.4700
492,773
-0.03(-5.81%)
Aug 06, 2019
0.4700
0.5200
0.4611
0.4990
870,390
+0.03(+7.52%)
Aug 05, 2019
0.4840
0.4900
0.4600
0.4641
461,259
-0.02(-4.19%)
Aug 02, 2019
0.4600
0.5224
0.4600
0.4844
526,400
+0.01(+3.02%)
Aug 01, 2019
0.5600
0.5600
0.4700
0.4702
1,233,302
-0.09(-16.04%)
Jul 31, 2019
0.5700
0.6000
0.5500
0.5600
1,258,009
-0.00(-0.88%)
Jul 30, 2019
0.5800
0.5800
0.5310
0.5650
339,259
+0.01(+1.80%)
Jul 29, 2019
0.6706
0.6706
0.5300
0.5550
1,441,626
-0.10(-15.77%)
Jul 26, 2019
0.6640
0.6658
0.6150
0.6589
581,200
-0.01(-1.66%)
Jul 25, 2019
0.7700
0.7800
0.6600
0.6700
862,815
-0.10(-12.99%)
Jul 24, 2019
0.7280
0.7897
0.7000
0.7700
1,305,591
+0.07(+10.00%)
Jul 23, 2019
0.6400
0.7300
0.6300
0.7000
3,398,306
-0.22(-23.91%)
Jul 22, 2019
1.270
1.270
0.8500
0.9200
1,357,081
-0.35(-27.56%)
Jul 19, 2019
1.250
1.300
1.214
1.270
204,900
+0.04(+3.25%)
Jul 18, 2019
1.280
1.350
1.220
1.230
484,924
-0.13(-9.56%)
Jul 17, 2019
1.420
1.510
1.250
1.360
730,511
-0.06(-4.23%)
Jul 16, 2019
1.550
1.550
1.380
1.420
356,851
-0.15(-9.55%)
Jul 15, 2019
1.700
1.710
1.510
1.570
633,461
+0.01(+0.32%)
Jul 12, 2019
1.610
1.640
1.550
1.565
129,900
+0.01(+0.97%)
Jul 11, 2019
1.700
1.720
1.530
1.550
264,500
-0.16(-9.36%)
Jul 10, 2019
1.620
1.730
1.600
1.710
291,612
+0.11(+6.87%)
Jul 09, 2019
1.610
1.700
1.500
1.600
821,082
-0.02(-1.23%)
Jul 08, 2019
1.790
1.850
1.590
1.620
301,176
-0.17(-9.50%)
Jul 05, 2019
1.950
1.950
1.780
1.790
248,200
-0.11(-5.79%)
Jul 03, 2019
2.050
2.120
1.870
1.900
621,000
-0.41(-17.75%)
Jul 02, 2019
2.230
2.380
2.180
2.310
131,377
+0.06(+2.67%)
Jul 01, 2019
2.130
2.260
2.070
2.250
96,234
+0.16(+7.66%)
Jun 28, 2019
2.110
2.180
2.050
2.090
75,100
-0.01(-0.48%)
Jun 27, 2019
2.210
2.280
2.050
2.100
152,256
-0.15(-6.67%)
Jun 26, 2019
2.260
2.330
2.160
2.250
101,376
+0.05(+2.27%)
Jun 25, 2019
2.030
2.390
2.030
2.200
188,050
+0.12(+5.77%)
Jun 24, 2019
2.230
2.268
2.070
2.080
108,244
-0.16(-7.14%)
Jun 21, 2019
2.350
2.410
2.220
2.240
107,300
-0.11(-4.68%)
Jun 20, 2019
2.340
2.370
2.250
2.350
102,466
+0.06(+2.62%)
Jun 19, 2019
2.260
2.350
2.110
2.290
142,519
+0.01(+0.44%)
Jun 18, 2019
2.260
2.320
2.180
2.280
170,368
+0.08(+3.64%)
Jun 17, 2019
2.460
2.471
2.080
2.200
252,322
-0.30(-12.00%)
Jun 14, 2019
2.550
2.590
2.430
2.500
150,100
-0.06(-2.34%)
Jun 13, 2019
2.580
2.600
2.520
2.560
39,510
-0.01(-0.39%)
Jun 12, 2019
2.530
2.600
2.530
2.570
72,096
+0.00(+0.00%)
Jun 11, 2019
2.540
2.610
2.420
2.570
156,456
-0.23(-8.21%)
Jun 10, 2019
2.780
2.950
2.720
2.800
186,360
+0.08(+2.94%)
Jun 07, 2019
2.660
2.890
2.500
2.720
209,300
+0.05(+1.87%)
Jun 06, 2019
2.660
2.753
2.432
2.670
283,707
+0.00(+0.00%)
Jun 05, 2019
2.930
2.940
2.620
2.670
150,826
-0.22(-7.61%)
Jun 04, 2019
2.730
2.900
2.700
2.890
212,593
+0.22(+8.24%)
Jun 03, 2019
2.620
2.750
2.570
2.670
146,136
+0.03(+1.14%)
May 31, 2019
2.610
2.690
2.360
2.640
327,800
-0.03(-1.12%)
May 30, 2019
2.750
2.776
2.630
2.670
128,714
-0.09(-3.26%)
May 29, 2019
2.850
2.910
2.750
2.760
90,064
-0.14(-4.83%)
May 28, 2019
2.940
3.000
2.850
2.900
53,565
-0.04(-1.36%)
May 24, 2019
3.000
3.020
2.920
2.940
42,400
-0.01(-0.34%)
May 23, 2019
2.890
3.010
2.850
2.950
99,270
+0.03(+1.03%)
May 22, 2019
2.890
2.990
2.860
2.920
56,960
-0.01(-0.34%)
May 21, 2019
3.010
3.020
2.840
2.930
180,856
-0.09(-2.98%)
May 20, 2019
3.060
3.100
2.980
3.020
103,686
-0.10(-3.21%)
May 17, 2019
3.050
3.168
3.030
3.120
163,000
+0.10(+3.31%)
May 16, 2019
3.160
3.160
2.850
3.020
428,529
-0.16(-5.03%)
May 15, 2019
3.690
3.770
3.100
3.180
3,427,747
-0.06(-1.85%)
May 14, 2019
3.130
3.260
3.130
3.240
48,118
+0.11(+3.51%)
May 13, 2019
3.240
3.310
3.090
3.130
148,007
-0.25(-7.40%)
May 10, 2019
3.360
3.430
3.280
3.380
93,600
+0.00(+0.00%)
May 09, 2019
3.510
3.520
3.380
3.380
95,040
-0.17(-4.79%)
May 08, 2019
3.490
3.590
3.480
3.550
57,670
+0.03(+0.85%)
May 07, 2019
3.630
3.692
3.450
3.520
92,529
-0.14(-3.83%)
May 06, 2019
3.500
3.700
3.440
3.660
98,630
+0.09(+2.52%)
May 03, 2019
3.420
3.570
3.420
3.570
78,300
+0.16(+4.69%)
May 02, 2019
3.470
3.470
3.320
3.410
136,198
-0.09(-2.57%)
May 01, 2019
3.550
3.550
3.420
3.500
73,232
-0.04(-1.13%)
Apr 30, 2019
3.620
3.640
3.510
3.540
75,257
-0.12(-3.28%)
Apr 29, 2019
3.520
3.700
3.490
3.660
108,304
+0.13(+3.68%)
Apr 26, 2019
3.480
3.590
3.450
3.530
80,800
+0.02(+0.57%)
Apr 25, 2019
3.560
3.750
3.440
3.510
359,994
-0.08(-2.23%)
Apr 24, 2019
3.510
3.640
3.370
3.590
204,773
+0.06(+1.70%)
Apr 23, 2019
3.480
3.570
3.300
3.530
172,110
+0.05(+1.44%)
Apr 22, 2019
3.300
3.570
3.300
3.480
320,375
+0.17(+5.14%)
Apr 18, 2019
3.300
3.370
3.210
3.310
206,900
+0.01(+0.30%)
Apr 17, 2019
3.450
3.470
3.260
3.300
228,738
-0.15(-4.35%)
Apr 16, 2019
3.410
3.520
3.250
3.450
202,129
+0.07(+2.07%)
Apr 15, 2019
3.590
3.630
3.270
3.380
492,309
-0.17(-4.79%)
Apr 12, 2019
3.780
3.780
3.530
3.550
325,300
-0.18(-4.83%)
Apr 11, 2019
3.800
3.860
3.610
3.730
388,660
-0.09(-2.36%)
Apr 10, 2019
3.810
3.880
3.790
3.820
331,813
-0.01(-0.26%)
Apr 09, 2019
3.930
3.950
3.830
3.830
286,639
-0.12(-3.04%)
Apr 08, 2019
3.850
3.970
3.770
3.950
362,040
+0.10(+2.60%)
Apr 05, 2019
4.050
4.060
3.770
3.850
573,000
-0.21(-5.17%)
Apr 04, 2019
4.080
4.130
4.000
4.060
424,982
+0.01(+0.25%)
Apr 03, 2019
4.190
4.200
3.940
4.050
2,695,999
-1.85(-31.36%)
Apr 02, 2019
6.190
6.200
5.690
5.900
1,328,677
-0.61(-9.37%)
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.