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
Bone Biologics Corp
(NQ:
BBLG
)
1.660
+0.110 (+7.10%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 29, 2023
0.7259
0.7259
0.7003
0.7101
17,877
-0.02(-2.18%)
Sep 28, 2023
0.7400
0.7400
0.7002
0.7259
22,940
+0.01(+0.82%)
Sep 27, 2023
0.7500
0.7500
0.7000
0.7200
24,393
-0.00(-0.01%)
Sep 26, 2023
0.7477
0.7477
0.7004
0.7201
33,587
-0.01(-1.36%)
Sep 25, 2023
0.7251
0.7477
0.7300
0.7300
41,593
-0.02(-2.65%)
Sep 22, 2023
0.7500
0.7826
0.7301
0.7499
34,349
-0.01(-1.33%)
Sep 21, 2023
0.7800
0.7800
0.7200
0.7600
50,566
+0.00(+0.00%)
Sep 20, 2023
0.6900
0.7800
0.6900
0.7600
108,333
+0.05(+7.04%)
Sep 19, 2023
0.7003
0.7290
0.7000
0.7100
30,823
-0.03(-4.05%)
Sep 18, 2023
0.7190
0.7500
0.7000
0.7400
54,733
+0.02(+2.92%)
Sep 15, 2023
0.7100
0.7289
0.6718
0.7190
75,601
+0.02(+2.57%)
Sep 14, 2023
0.6400
0.7298
0.6300
0.7010
107,668
+0.04(+5.88%)
Sep 13, 2023
0.6300
0.6654
0.6300
0.6621
76,224
+0.02(+3.45%)
Sep 12, 2023
0.6541
0.6550
0.6150
0.6400
85,165
-0.03(-4.46%)
Sep 11, 2023
0.7000
0.7080
0.6405
0.6699
110,624
-0.02(-2.42%)
Sep 08, 2023
0.6910
0.7195
0.6832
0.6865
63,604
-0.01(-1.80%)
Sep 07, 2023
0.7000
0.7526
0.6931
0.6991
119,283
-0.02(-3.40%)
Sep 06, 2023
0.7169
0.7300
0.6700
0.7237
148,827
+0.04(+6.43%)
Sep 05, 2023
0.6600
0.7000
0.6601
0.6800
71,372
+0.01(+1.40%)
Sep 01, 2023
0.6620
0.6905
0.6600
0.6706
46,304
-0.01(-0.95%)
Aug 31, 2023
0.6700
0.6774
0.6500
0.6770
54,058
+0.01(+1.20%)
Aug 30, 2023
0.6580
0.6700
0.6400
0.6690
69,964
+0.01(+1.75%)
Aug 29, 2023
0.6530
0.7237
0.6400
0.6575
112,623
-0.00(-0.23%)
Aug 28, 2023
0.6350
0.6700
0.6300
0.6590
123,844
-0.01(-1.79%)
Aug 25, 2023
0.6350
0.8250
0.5740
0.6710
1,283,500
+0.05(+8.23%)
Aug 24, 2023
0.6867
0.6867
0.6030
0.6200
252,886
-0.04(-6.06%)
Aug 23, 2023
0.7800
0.7790
0.6000
0.6600
474,618
-0.12(-15.34%)
Aug 22, 2023
0.7899
0.8077
0.7600
0.7796
259,506
-0.03(-3.40%)
Aug 21, 2023
0.7990
0.8555
0.7601
0.8070
422,427
+0.05(+6.17%)
Aug 18, 2023
0.8000
0.8900
0.7600
0.7601
770,657
-0.22(-22.44%)
Aug 17, 2023
0.8200
1.330
0.8100
0.9800
9,545,244
+0.18(+22.12%)
Aug 16, 2023
0.8000
0.8387
0.7550
0.8025
191,408
-0.01(-1.21%)
Aug 15, 2023
1.270
1.276
0.7510
0.8123
874,056
-0.44(-35.02%)
Aug 14, 2023
1.320
1.324
1.180
1.250
55,427
-0.03(-2.34%)
Aug 11, 2023
1.300
1.340
1.280
1.280
27,484
-0.07(-5.19%)
Aug 10, 2023
1.310
1.370
1.270
1.350
41,108
+0.02(+1.50%)
Aug 09, 2023
1.430
1.460
1.320
1.330
75,179
-0.11(-7.64%)
Aug 08, 2023
1.410
1.470
1.360
1.440
57,880
+0.02(+1.41%)
Aug 07, 2023
1.360
1.420
1.360
1.420
62,908
+0.04(+2.90%)
Aug 04, 2023
1.360
1.381
1.340
1.380
44,840
-0.02(-1.43%)
Aug 03, 2023
1.390
1.400
1.320
1.400
125,694
+0.07(+5.26%)
Aug 02, 2023
1.260
1.370
1.250
1.330
252,049
+0.05(+3.91%)
Aug 01, 2023
1.260
1.290
1.239
1.280
41,893
+0.00(+0.00%)
Jul 31, 2023
1.340
1.340
1.230
1.280
119,232
-0.04(-3.03%)
Jul 28, 2023
1.250
1.320
1.250
1.320
34,864
+0.07(+5.60%)
Jul 27, 2023
1.350
1.398
1.250
1.250
90,315
-0.12(-8.57%)
Jul 26, 2023
1.380
1.426
1.310
1.367
91,214
-0.01(-0.93%)
Jul 25, 2023
1.420
1.530
1.360
1.380
259,730
-0.06(-4.17%)
Jul 24, 2023
1.430
1.450
1.340
1.440
201,769
-0.01(-0.69%)
Jul 21, 2023
1.330
1.540
1.300
1.450
821,724
+0.14(+10.27%)
Jul 20, 2023
1.350
1.354
1.300
1.315
34,074
-0.01(-0.38%)
Jul 19, 2023
1.350
1.380
1.320
1.320
64,903
-0.04(-2.94%)
Jul 18, 2023
1.350
1.389
1.340
1.360
59,146
+0.02(+1.49%)
Jul 17, 2023
1.380
1.410
1.340
1.340
69,237
-0.03(-2.19%)
Jul 14, 2023
1.440
1.440
1.330
1.370
106,277
-0.06(-4.20%)
Jul 13, 2023
1.420
1.490
1.410
1.430
61,260
+0.01(+0.70%)
Jul 12, 2023
1.550
1.560
1.380
1.420
229,297
-0.13(-8.39%)
Jul 11, 2023
1.400
1.770
1.370
1.550
912,901
+0.12(+8.39%)
Jul 10, 2023
1.510
1.510
1.390
1.430
70,954
-0.03(-2.05%)
Jul 07, 2023
1.420
1.490
1.406
1.460
28,782
+0.04(+2.82%)
Jul 06, 2023
1.420
1.467
1.380
1.420
74,758
-0.03(-2.07%)
Jul 05, 2023
1.420
1.480
1.399
1.450
102,759
+0.02(+1.40%)
Jul 03, 2023
1.430
1.460
1.391
1.430
31,897
+0.00(+0.00%)
Jun 30, 2023
1.430
1.470
1.400
1.430
82,225
+0.00(+0.00%)
Jun 29, 2023
1.500
1.590
1.309
1.430
189,012
-0.07(-4.67%)
Jun 28, 2023
1.570
1.570
1.490
1.500
194,496
-0.08(-5.06%)
Jun 27, 2023
1.550
1.625
1.470
1.580
229,168
+0.04(+2.60%)
Jun 26, 2023
1.560
1.620
1.490
1.540
338,503
+0.02(+1.32%)
Jun 23, 2023
1.470
1.595
1.435
1.520
247,734
+0.02(+1.33%)
Jun 22, 2023
1.710
1.710
1.455
1.500
494,471
-0.26(-14.77%)
Jun 21, 2023
1.450
1.890
1.400
1.760
1,054,138
+0.31(+21.38%)
Jun 20, 2023
1.580
1.589
1.429
1.450
557,251
-0.12(-7.64%)
Jun 16, 2023
1.700
1.740
1.530
1.570
492,854
-0.07(-4.27%)
Jun 15, 2023
1.840
1.910
1.604
1.640
1,548,057
-4.03(-71.08%)
May 08, 2023
5.700
5.715
5.130
5.670
14,702
-0.04(-0.79%)
May 05, 2023
5.850
5.850
5.400
5.715
4,385
-0.13(-2.31%)
May 04, 2023
6.000
6.000
5.712
5.850
3,062
+0.11(+1.99%)
May 03, 2023
6.255
6.297
5.487
5.736
7,094
-0.44(-7.18%)
May 02, 2023
7.200
7.140
6.000
6.180
11,624
-1.10(-15.12%)
May 01, 2023
7.368
7.410
7.050
7.281
3,602
-0.52(-6.65%)
Apr 28, 2023
7.146
8.037
7.146
7.800
2,314
+0.30(+4.04%)
Apr 27, 2023
7.314
7.707
7.254
7.497
674
+0.26(+3.65%)
Apr 26, 2023
7.368
7.737
7.221
7.233
2,788
-0.12(-1.63%)
Apr 25, 2023
7.569
7.800
7.299
7.353
4,452
-0.22(-2.85%)
Apr 24, 2023
7.500
7.860
6.966
7.569
6,451
+0.60(+8.66%)
Apr 21, 2023
7.800
7.836
6.966
6.966
2,273
-0.89(-11.31%)
Apr 20, 2023
7.803
8.190
7.047
7.854
3,335
+0.05(+0.65%)
Apr 19, 2023
8.100
8.247
7.800
7.803
3,026
-0.46(-5.59%)
Apr 18, 2023
7.173
8.322
6.897
8.265
27,502
+1.37(+19.78%)
Apr 17, 2023
7.200
7.320
6.783
6.900
6,515
-0.33(-4.56%)
Apr 14, 2023
7.497
7.497
6.930
7.230
5,510
-0.27(-3.56%)
Apr 13, 2023
8.274
8.364
6.828
7.497
11,757
+0.08(+1.05%)
Apr 12, 2023
7.500
7.965
7.203
7.419
9,202
-0.08(-1.08%)
Apr 11, 2023
7.800
10.85
7.206
7.500
102,558
-0.33(-4.25%)
Apr 10, 2023
8.100
8.100
7.800
7.833
1,543
+0.03(+0.42%)
Apr 06, 2023
8.346
8.346
7.710
7.800
774
-0.55(-6.54%)
Apr 05, 2023
7.800
8.400
7.578
8.346
2,455
+0.04(+0.51%)
Apr 04, 2023
8.499
8.700
7.731
8.304
8,400
+0.21(+2.56%)
Apr 03, 2023
7.341
8.100
6.900
8.097
3,366
+0.34(+4.41%)
Mar 31, 2023
7.803
8.100
6.843
7.755
3,315
+0.37(+5.04%)
Mar 30, 2023
7.500
7.797
7.221
7.383
412
-0.12(-1.56%)
Mar 29, 2023
6.900
7.800
6.900
7.500
2,657
+0.66(+9.65%)
Mar 28, 2023
6.831
7.497
6.828
6.840
663
+0.01(+0.18%)
Mar 27, 2023
7.464
7.500
6.750
6.828
507
-0.37(-5.09%)
Mar 24, 2023
6.828
7.194
6.630
7.194
528
+0.11(+1.61%)
Mar 23, 2023
7.500
7.500
6.900
7.080
2,820
-0.12(-1.67%)
Mar 22, 2023
7.500
7.473
7.023
7.200
1,200
+0.13(+1.91%)
Mar 21, 2023
7.200
7.425
6.909
7.065
505
-0.02(-0.25%)
Mar 20, 2023
7.500
7.389
6.903
7.083
2,035
-0.19(-2.68%)
Mar 17, 2023
7.200
7.782
7.200
7.278
2,609
-0.43(-5.60%)
Mar 16, 2023
7.200
7.785
7.200
7.710
1,286
+0.36(+4.90%)
Mar 15, 2023
7.503
7.800
7.200
7.350
475
-0.45(-5.77%)
Mar 14, 2023
7.200
8.097
6.918
7.800
1,981
+0.64(+9.01%)
Mar 13, 2023
7.500
7.806
6.912
7.155
4,407
-0.59(-7.67%)
Mar 10, 2023
8.421
8.421
7.650
7.749
3,638
-0.65(-7.75%)
Mar 09, 2023
8.400
8.715
8.340
8.400
3,314
-0.20(-2.27%)
Mar 08, 2023
8.646
8.715
8.595
8.595
1,811
-0.10(-1.21%)
Mar 07, 2023
8.703
9.000
8.568
8.700
2,722
-0.30(-3.33%)
Mar 06, 2023
9.717
9.717
8.898
9.000
4,200
-0.30(-3.23%)
Mar 03, 2023
9.030
9.597
9.030
9.300
1,163
+0.00(+0.00%)
Mar 02, 2023
9.600
9.720
9.165
9.300
1,967
-0.21(-2.21%)
Mar 01, 2023
9.300
9.975
9.105
9.510
2,376
+0.67(+7.60%)
Feb 28, 2023
9.390
9.600
8.766
8.838
3,119
-0.46(-4.97%)
Feb 27, 2023
9.600
9.600
9.036
9.300
4,892
+0.23(+2.51%)
Feb 24, 2023
9.000
9.300
8.703
9.072
4,377
-0.34(-3.63%)
Feb 23, 2023
9.945
10.22
8.703
9.414
7,990
-0.55(-5.48%)
Feb 22, 2023
10.69
10.69
9.945
9.960
3,749
-0.39(-3.74%)
Feb 21, 2023
10.19
10.75
10.19
10.35
3,102
-0.15(-1.46%)
Feb 17, 2023
10.50
10.80
9.909
10.50
7,123
-0.30(-2.78%)
Feb 16, 2023
12.00
12.00
10.53
10.80
7,597
-0.90(-7.72%)
Feb 15, 2023
11.40
12.00
10.52
11.70
11,400
+0.71(+6.41%)
Feb 14, 2023
9.900
11.51
9.996
11.00
24,589
+0.66(+6.35%)
Feb 13, 2023
10.47
10.80
9.699
10.34
4,427
+0.34(+3.42%)
Feb 10, 2023
9.981
10.47
9.609
9.999
4,918
-0.29(-2.83%)
Feb 09, 2023
10.19
10.80
9.300
10.29
17,032
-0.21(-1.97%)
Feb 08, 2023
9.300
11.40
9.360
10.50
31,863
+1.06(+11.22%)
Feb 07, 2023
9.000
9.900
9.000
9.438
11,936
+0.55(+6.18%)
Feb 06, 2023
9.000
9.003
8.430
8.889
4,083
+0.19(+2.17%)
Feb 03, 2023
8.400
8.865
8.100
8.700
4,364
+0.14(+1.68%)
Feb 02, 2023
8.847
9.000
8.400
8.556
4,188
-0.29(-3.32%)
Feb 01, 2023
8.700
9.000
8.400
8.850
6,325
+0.37(+4.39%)
Jan 31, 2023
9.975
9.975
8.475
8.478
2,288
-0.56(-6.21%)
Jan 30, 2023
9.000
9.300
8.022
9.039
6,304
+0.34(+3.90%)
Jan 27, 2023
8.700
9.135
8.226
8.700
11,447
-0.79(-8.37%)
Jan 26, 2023
12.00
12.00
8.838
9.495
65,147
-0.98(-9.31%)
Jan 25, 2023
9.600
10.85
9.399
10.47
2,799
+0.75(+7.72%)
Jan 24, 2023
9.516
10.47
9.330
9.720
2,712
-0.09(-0.92%)
Jan 23, 2023
9.600
10.77
9.030
9.810
6,286
+0.92(+10.36%)
Jan 20, 2023
9.000
9.552
8.775
8.889
1,716
+0.11(+1.26%)
Jan 19, 2023
9.600
9.600
8.550
8.778
2,527
-0.55(-5.92%)
Jan 18, 2023
10.20
10.20
9.147
9.330
3,698
-0.12(-1.27%)
Jan 17, 2023
10.20
10.20
7.668
9.450
6,014
-0.15(-1.56%)
Jan 13, 2023
9.300
10.50
9.000
9.600
10,410
+0.60(+6.67%)
Jan 12, 2023
8.727
9.000
8.100
9.000
5,351
+0.75(+9.13%)
Jan 11, 2023
8.049
8.550
7.713
8.247
5,676
+0.58(+7.55%)
Jan 10, 2023
7.200
8.310
7.053
7.668
13,347
+0.20(+2.69%)
Jan 09, 2023
7.329
7.500
7.110
7.467
2,688
+0.14(+1.88%)
Jan 06, 2023
7.611
7.611
6.906
7.329
1,302
-0.12(-1.61%)
Jan 05, 2023
8.100
8.100
6.903
7.449
9,823
-0.11(-1.47%)
Jan 04, 2023
6.312
8.190
6.306
7.560
11,110
+1.20(+18.87%)
Jan 03, 2023
6.930
6.930
6.153
6.360
4,544
+0.07(+1.10%)
Dec 30, 2022
6.579
6.579
5.610
6.291
6,821
+0.32(+5.38%)
Dec 29, 2022
5.466
6.288
5.463
5.970
3,973
+0.27(+4.68%)
Dec 28, 2022
5.925
5.955
5.331
5.703
5,928
-0.18(-3.11%)
Dec 27, 2022
6.300
10.20
5.574
5.886
59,575
-0.41(-6.57%)
Dec 23, 2022
6.585
6.585
6.003
6.300
3,051
-0.12(-1.87%)
Dec 22, 2022
6.342
6.840
6.018
6.420
3,989
+0.22(+3.58%)
Dec 21, 2022
6.030
6.891
6.030
6.198
2,011
-0.01(-0.14%)
Dec 20, 2022
6.594
7.170
6.174
6.207
5,547
-0.59(-8.69%)
Dec 19, 2022
7.470
7.479
6.300
6.798
7,537
-0.40(-5.58%)
Dec 16, 2022
7.200
7.737
6.600
7.200
5,356
+0.06(+0.84%)
Dec 15, 2022
6.300
7.800
6.339
7.140
4,559
-0.02(-0.21%)
Dec 14, 2022
7.260
7.350
6.450
7.155
14,023
-0.33(-4.41%)
Dec 13, 2022
7.950
7.950
6.030
7.485
25,019
-1.33(-15.14%)
Dec 12, 2022
8.400
13.20
8.103
8.820
154,202
+0.82(+10.28%)
Dec 09, 2022
8.400
8.505
7.965
7.998
2,335
-0.18(-2.24%)
Dec 08, 2022
8.667
8.667
7.830
8.181
1,256
+0.01(+0.07%)
Dec 07, 2022
8.400
8.640
7.830
8.175
611
-0.22(-2.68%)
Dec 06, 2022
9.138
9.138
7.971
8.400
931
-0.04(-0.50%)
Dec 05, 2022
9.000
9.000
8.103
8.442
765
+0.04(+0.50%)
Dec 02, 2022
8.400
9.000
8.148
8.400
1,529
-0.00(-0.04%)
Dec 01, 2022
8.700
8.700
8.130
8.403
1,130
-0.59(-6.60%)
Nov 30, 2022
8.400
8.997
8.103
8.997
815
+0.60(+7.11%)
Nov 29, 2022
8.700
9.000
8.400
8.400
1,351
-0.30(-3.45%)
Nov 28, 2022
8.970
8.997
8.460
8.700
1,320
-0.00(-0.03%)
Nov 25, 2022
8.799
9.081
8.703
8.703
454
+0.30(+3.61%)
Nov 23, 2022
7.950
9.150
7.950
8.400
5,451
+0.36(+4.52%)
Nov 22, 2022
8.250
8.325
7.680
8.037
2,120
-0.21(-2.58%)
Nov 21, 2022
9.114
9.567
8.151
8.250
3,766
-1.05(-11.29%)
Nov 18, 2022
9.885
9.885
8.619
9.300
2,369
-0.07(-0.80%)
Nov 17, 2022
9.720
10.02
8.382
9.375
6,011
-0.64(-6.44%)
Nov 16, 2022
10.50
10.50
9.015
10.02
10,647
+0.38(+3.89%)
Nov 15, 2022
8.700
11.10
8.052
9.645
41,726
+1.18(+13.97%)
Nov 14, 2022
9.597
9.600
8.400
8.463
3,372
-0.54(-5.97%)
Nov 11, 2022
9.381
9.381
8.484
9.000
3,578
+0.45(+5.23%)
Nov 10, 2022
8.700
9.762
7.503
8.553
8,761
-0.42(-4.65%)
Nov 09, 2022
9.300
9.600
8.856
8.970
3,483
-0.98(-9.86%)
Nov 08, 2022
10.50
10.86
9.054
9.951
5,466
-0.55(-5.23%)
Nov 07, 2022
10.98
10.98
10.24
10.50
1,884
-0.42(-3.85%)
Nov 04, 2022
10.50
11.23
10.35
10.92
4,651
+0.72(+7.06%)
Nov 03, 2022
10.50
10.98
9.900
10.20
4,804
-0.30(-2.86%)
Nov 02, 2022
11.64
12.31
10.20
10.50
8,050
-1.50(-12.50%)
Nov 01, 2022
13.50
13.53
9.696
12.00
25,825
-1.50(-11.11%)
Oct 31, 2022
15.00
15.00
13.13
13.50
5,321
-1.05(-7.22%)
Oct 28, 2022
14.10
14.70
13.05
14.55
4,830
+0.02(+0.17%)
Oct 27, 2022
15.00
15.03
14.13
14.53
3,246
-0.02(-0.16%)
Oct 26, 2022
15.00
15.30
14.40
14.55
3,697
-0.15(-1.04%)
Oct 25, 2022
15.00
15.60
14.40
14.70
5,461
-0.30(-1.98%)
Oct 24, 2022
15.75
15.90
14.10
15.00
9,233
-0.84(-5.29%)
Oct 21, 2022
16.15
16.50
15.03
15.84
6,261
-0.36(-2.24%)
Oct 20, 2022
16.50
16.80
15.93
16.20
15,032
-0.00(-0.02%)
Oct 19, 2022
16.50
16.80
15.90
16.20
17,232
-0.14(-0.84%)
Oct 18, 2022
15.84
16.50
15.84
16.34
11,100
+0.50(+3.16%)
Oct 17, 2022
17.40
17.40
15.04
15.84
4,779
+0.34(+2.21%)
Oct 14, 2022
15.30
16.17
15.30
15.50
4,752
-0.10(-0.65%)
Oct 13, 2022
17.70
17.70
15.02
15.60
12,463
-1.65(-9.55%)
Oct 12, 2022
17.48
18.37
15.90
17.25
15,028
-0.78(-4.31%)
Oct 11, 2022
19.20
19.50
17.11
18.02
20,732
-0.88(-4.63%)
Oct 10, 2022
18.60
19.50
17.10
18.90
20,072
+1.49(+8.58%)
Oct 07, 2022
18.00
20.08
16.20
17.41
91,071
-9.59(-35.53%)
Oct 06, 2022
30.60
30.90
25.79
27.00
10,959
-3.60(-11.76%)
Oct 05, 2022
30.90
32.10
30.60
30.60
267
+0.00(+0.00%)
Oct 04, 2022
30.60
32.40
29.43
30.60
815
-2.10(-6.42%)
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.