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
Mereo Biopharma Group Plc ADR
(NQ:
MREO
)
2.950
+0.020 (+0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
2.750
3.090
2.710
3.050
1,579,125
+0.29(+10.51%)
Apr 29, 2024
2.750
2.815
2.670
2.760
530,508
+0.02(+0.73%)
Apr 26, 2024
2.810
2.810
2.730
2.740
562,550
-0.07(-2.49%)
Apr 25, 2024
2.750
2.820
2.640
2.810
1,031,323
+0.03(+1.08%)
Apr 24, 2024
2.760
2.885
2.760
2.780
748,362
+0.00(+0.00%)
Apr 23, 2024
2.810
2.851
2.750
2.780
790,447
-0.01(-0.36%)
Apr 22, 2024
2.730
2.810
2.620
2.790
1,064,479
+0.15(+5.68%)
Apr 19, 2024
2.620
2.668
2.530
2.640
912,723
-0.01(-0.38%)
Apr 18, 2024
2.560
2.675
2.525
2.650
814,677
+0.07(+2.71%)
Apr 17, 2024
2.700
2.710
2.580
2.580
601,085
-0.11(-4.09%)
Apr 16, 2024
2.680
2.700
2.610
2.690
591,800
+0.02(+0.75%)
Apr 15, 2024
2.680
2.720
2.605
2.670
1,251,329
-0.05(-1.84%)
Apr 12, 2024
2.800
2.820
2.640
2.720
1,311,047
-0.02(-0.73%)
Apr 11, 2024
2.960
2.997
2.720
2.740
1,651,152
-0.20(-6.80%)
Apr 10, 2024
3.030
3.070
2.930
2.940
776,111
-0.19(-6.07%)
Apr 09, 2024
3.180
3.180
2.984
3.130
851,304
-0.04(-1.26%)
Apr 08, 2024
3.270
3.270
3.140
3.170
628,091
-0.12(-3.65%)
Apr 05, 2024
3.230
3.360
3.180
3.290
710,458
+0.03(+0.92%)
Apr 04, 2024
3.460
3.468
3.190
3.260
952,019
-0.15(-4.40%)
Apr 03, 2024
3.380
3.480
3.320
3.410
604,605
+0.03(+0.89%)
Apr 02, 2024
3.400
3.409
3.250
3.380
877,297
-0.03(-0.88%)
Apr 01, 2024
3.350
3.475
3.200
3.410
933,227
+0.11(+3.33%)
Mar 28, 2024
3.100
3.450
3.060
3.300
2,282,523
+0.30(+10.00%)
Mar 27, 2024
3.000
3.090
2.920
3.000
448,477
+0.05(+1.69%)
Mar 26, 2024
2.980
3.100
2.915
2.950
990,165
-0.02(-0.67%)
Mar 25, 2024
2.980
3.005
2.860
2.970
1,310,300
-0.01(-0.34%)
Mar 22, 2024
2.990
3.040
2.859
2.980
1,869,351
+0.02(+0.68%)
Mar 21, 2024
3.080
3.110
2.960
2.960
1,020,699
-0.14(-4.52%)
Mar 20, 2024
3.020
3.120
2.970
3.100
851,775
+0.06(+1.97%)
Mar 19, 2024
3.090
3.130
3.000
3.040
671,002
-0.05(-1.62%)
Mar 18, 2024
3.030
3.135
2.990
3.090
823,114
-0.02(-0.64%)
Mar 15, 2024
3.050
3.120
2.940
3.110
1,596,280
-0.03(-0.96%)
Mar 14, 2024
3.110
3.200
3.010
3.140
1,556,600
-0.05(-1.57%)
Mar 13, 2024
3.500
3.590
2.990
3.190
3,446,706
-0.31(-8.86%)
Mar 12, 2024
3.615
3.630
3.490
3.500
757,292
-0.05(-1.41%)
Mar 11, 2024
3.520
3.620
3.520
3.550
701,471
-0.03(-0.84%)
Mar 08, 2024
3.620
3.730
3.510
3.580
1,249,913
-0.06(-1.65%)
Mar 07, 2024
3.740
3.750
3.640
3.640
738,058
-0.09(-2.41%)
Mar 06, 2024
3.740
3.805
3.630
3.730
929,750
-0.01(-0.27%)
Mar 05, 2024
3.860
3.900
3.690
3.740
893,232
-0.12(-3.11%)
Mar 04, 2024
3.990
3.990
3.770
3.860
1,214,311
-0.11(-2.77%)
Mar 01, 2024
3.790
4.070
3.765
3.970
2,501,636
+0.17(+4.47%)
Feb 29, 2024
3.800
3.905
3.710
3.800
1,538,721
+0.07(+1.88%)
Feb 28, 2024
3.900
3.910
3.685
3.730
1,381,578
-0.14(-3.62%)
Feb 27, 2024
3.670
4.000
3.630
3.870
2,649,516
+0.22(+6.03%)
Feb 26, 2024
3.670
3.835
3.620
3.650
926,798
-0.03(-0.82%)
Feb 23, 2024
3.500
3.800
3.435
3.680
1,972,940
+0.21(+6.05%)
Feb 22, 2024
3.550
3.660
3.450
3.470
1,359,861
-0.07(-1.98%)
Feb 21, 2024
3.550
3.640
3.430
3.540
1,198,372
-0.04(-1.12%)
Feb 20, 2024
3.740
3.760
3.510
3.580
1,068,662
-0.13(-3.50%)
Feb 16, 2024
3.710
3.865
3.600
3.710
1,416,617
+0.02(+0.54%)
Feb 15, 2024
3.650
3.790
3.590
3.690
2,380,586
+0.06(+1.65%)
Feb 14, 2024
3.700
3.800
3.570
3.630
2,251,495
-0.06(-1.63%)
Feb 13, 2024
3.800
3.850
3.620
3.690
1,595,513
-0.20(-5.14%)
Feb 12, 2024
3.970
4.078
3.830
3.890
1,279,544
-0.11(-2.75%)
Feb 09, 2024
4.030
4.170
3.940
4.000
1,045,946
-0.02(-0.50%)
Feb 08, 2024
3.870
4.135
3.850
4.020
1,038,968
+0.15(+3.88%)
Feb 07, 2024
4.030
4.030
3.815
3.870
1,302,455
-0.14(-3.49%)
Feb 06, 2024
4.100
4.260
3.980
4.010
2,083,338
+0.02(+0.50%)
Feb 05, 2024
3.920
4.360
3.870
3.990
2,783,361
+0.05(+1.27%)
Feb 02, 2024
3.930
4.120
3.805
3.940
1,642,151
-0.04(-1.01%)
Feb 01, 2024
3.800
4.050
3.690
3.980
1,508,598
+0.19(+5.01%)
Jan 31, 2024
3.730
3.940
3.660
3.790
1,450,437
+0.04(+1.07%)
Jan 30, 2024
4.050
4.130
3.750
3.750
2,352,762
-0.30(-7.41%)
Jan 29, 2024
3.940
4.115
3.740
4.050
2,816,762
+0.13(+3.32%)
Jan 26, 2024
3.660
4.180
3.559
3.920
5,073,360
+0.28(+7.69%)
Jan 25, 2024
3.390
3.749
3.280
3.640
3,341,288
+0.28(+8.33%)
Jan 24, 2024
3.010
3.415
2.900
3.360
6,642,852
+0.37(+12.37%)
Jan 23, 2024
3.120
3.150
2.880
2.990
2,894,012
-0.02(-0.83%)
Jan 22, 2024
3.180
3.249
2.910
3.015
2,140,375
-0.14(-4.44%)
Jan 19, 2024
2.990
3.210
2.820
3.155
4,530,863
+0.18(+6.23%)
Jan 18, 2024
3.190
3.290
2.870
2.970
2,829,033
-0.17(-5.56%)
Jan 17, 2024
3.050
3.350
2.970
3.145
3,367,319
+0.06(+1.78%)
Jan 16, 2024
3.060
3.190
2.860
3.090
1,876,376
+0.14(+4.75%)
Jan 12, 2024
2.900
3.075
2.845
2.950
1,902,023
+0.13(+4.61%)
Jan 11, 2024
2.770
2.850
2.650
2.820
2,715,710
+0.05(+1.81%)
Jan 10, 2024
2.710
2.800
2.660
2.770
1,215,134
+0.07(+2.59%)
Jan 09, 2024
2.550
2.780
2.480
2.700
1,673,564
+0.13(+5.06%)
Jan 08, 2024
2.500
2.570
2.250
2.570
1,294,072
+0.11(+4.47%)
Jan 05, 2024
2.490
2.550
2.369
2.460
636,412
-0.03(-1.20%)
Jan 04, 2024
2.390
2.570
2.368
2.490
1,233,142
+0.10(+4.18%)
Jan 03, 2024
2.250
2.448
2.240
2.390
582,532
+0.09(+3.91%)
Jan 02, 2024
2.330
2.350
2.230
2.300
835,777
-0.01(-0.43%)
Dec 29, 2023
2.330
2.370
2.241
2.310
447,563
-0.02(-0.86%)
Dec 28, 2023
2.440
2.450
2.290
2.330
767,278
-0.09(-3.72%)
Dec 27, 2023
2.310
2.440
2.260
2.420
868,187
+0.11(+4.76%)
Dec 26, 2023
2.150
2.350
2.150
2.310
1,137,606
+0.18(+8.45%)
Dec 22, 2023
2.030
2.155
2.030
2.130
731,270
+0.08(+3.90%)
Dec 21, 2023
2.050
2.080
2.020
2.050
297,842
+0.06(+3.02%)
Dec 20, 2023
2.110
2.115
1.970
1.990
594,999
-0.10(-4.78%)
Dec 19, 2023
2.090
2.160
2.090
2.090
873,214
+0.01(+0.48%)
Dec 18, 2023
2.120
2.130
2.050
2.080
429,208
+0.03(+1.46%)
Dec 15, 2023
2.040
2.130
2.040
2.050
601,753
-0.04(-1.91%)
Dec 14, 2023
2.080
2.121
2.050
2.090
554,441
+0.01(+0.48%)
Dec 13, 2023
2.010
2.130
2.010
2.080
588,439
+0.06(+2.97%)
Dec 12, 2023
1.980
2.050
1.950
2.020
557,814
+0.03(+1.51%)
Dec 11, 2023
2.080
2.085
1.950
1.990
845,533
-0.07(-3.40%)
Dec 08, 2023
2.040
2.085
1.990
2.060
487,131
+0.05(+2.49%)
Dec 07, 2023
2.010
2.040
1.950
2.010
775,630
+0.01(+0.50%)
Dec 06, 2023
2.030
2.090
1.980
2.000
648,538
-0.03(-1.48%)
Dec 05, 2023
2.080
2.100
2.010
2.030
721,430
-0.05(-2.40%)
Dec 04, 2023
2.230
2.280
2.060
2.080
1,453,071
-0.14(-6.31%)
Dec 01, 2023
2.120
2.310
2.030
2.220
1,725,293
+0.13(+6.22%)
Nov 30, 2023
1.950
2.160
1.912
2.090
1,124,977
+0.19(+10.00%)
Nov 29, 2023
1.970
2.040
1.889
1.900
568,583
-0.02(-1.04%)
Nov 28, 2023
1.940
2.030
1.860
1.920
1,183,454
-0.05(-2.54%)
Nov 27, 2023
2.150
2.150
1.940
1.970
1,278,242
-0.18(-8.37%)
Nov 24, 2023
2.080
2.180
2.060
2.150
282,163
+0.06(+3.12%)
Nov 22, 2023
2.310
2.326
2.050
2.085
1,355,235
-0.19(-8.55%)
Nov 21, 2023
2.250
2.360
2.160
2.280
1,334,790
+0.09(+4.11%)
Nov 20, 2023
2.100
2.230
2.030
2.190
836,244
+0.11(+5.29%)
Nov 17, 2023
2.080
2.150
2.040
2.080
563,689
+0.02(+0.97%)
Nov 16, 2023
2.220
2.220
1.880
2.060
2,191,101
-0.14(-6.36%)
Nov 15, 2023
2.160
2.250
2.130
2.200
780,223
+0.03(+1.38%)
Nov 14, 2023
2.190
2.270
2.110
2.170
577,901
+0.02(+0.93%)
Nov 13, 2023
2.100
2.245
2.060
2.150
729,637
+0.07(+3.37%)
Nov 10, 2023
2.040
2.140
2.040
2.080
588,409
+0.01(+0.48%)
Nov 09, 2023
2.120
2.130
2.005
2.070
718,391
-0.02(-0.72%)
Nov 08, 2023
2.280
2.280
2.000
2.085
1,077,549
-0.09(-4.14%)
Nov 07, 2023
2.080
2.390
2.060
2.175
1,764,562
+0.10(+5.07%)
Nov 06, 2023
2.110
2.150
2.040
2.070
1,049,537
-0.02(-0.96%)
Nov 03, 2023
2.090
2.190
2.050
2.090
709,036
+0.02(+0.97%)
Nov 02, 2023
2.060
2.220
2.025
2.070
1,108,216
+0.07(+3.50%)
Nov 01, 2023
2.010
2.039
1.970
2.000
446,659
-0.00(-0.25%)
Oct 31, 2023
1.950
2.025
1.930
2.005
671,267
+0.10(+5.53%)
Oct 30, 2023
1.800
1.950
1.790
1.900
849,927
+0.09(+4.97%)
Oct 27, 2023
1.650
1.845
1.650
1.810
993,652
+0.15(+9.04%)
Oct 26, 2023
1.700
1.740
1.590
1.660
1,253,494
-0.06(-3.49%)
Oct 25, 2023
1.770
1.770
1.690
1.720
510,254
-0.04(-2.27%)
Oct 24, 2023
1.730
1.830
1.700
1.760
559,320
+0.01(+0.57%)
Oct 23, 2023
1.950
1.990
1.690
1.750
1,316,053
-0.15(-7.89%)
Oct 20, 2023
1.770
2.019
1.740
1.900
2,053,666
+0.10(+5.56%)
Oct 19, 2023
1.900
1.910
1.770
1.800
2,131,852
-0.13(-6.74%)
Oct 18, 2023
1.810
2.050
1.770
1.930
4,415,485
+0.14(+7.82%)
Oct 17, 2023
1.540
1.830
1.540
1.790
4,439,381
+0.19(+11.87%)
Oct 16, 2023
1.500
1.750
1.469
1.600
22,404,430
+0.31(+24.03%)
Oct 13, 2023
1.290
1.310
1.240
1.290
448,629
+0.00(+0.00%)
Oct 12, 2023
1.330
1.330
1.220
1.290
442,868
-0.02(-1.53%)
Oct 11, 2023
1.280
1.310
1.250
1.310
403,172
+0.03(+2.34%)
Oct 10, 2023
1.310
1.370
1.265
1.280
572,753
-0.03(-2.29%)
Oct 09, 2023
1.280
1.320
1.250
1.310
398,072
+0.03(+2.34%)
Oct 06, 2023
1.300
1.300
1.220
1.280
595,541
+0.03(+2.40%)
Oct 05, 2023
1.170
1.260
1.170
1.250
285,254
+0.06(+5.49%)
Oct 04, 2023
1.220
1.220
1.160
1.185
349,514
-0.02(-2.07%)
Oct 03, 2023
1.220
1.221
1.070
1.210
1,074,997
-0.01(-0.82%)
Oct 02, 2023
1.290
1.330
1.210
1.220
864,446
-0.07(-5.43%)
Sep 29, 2023
1.340
1.340
1.260
1.290
590,500
-0.02(-1.53%)
Sep 28, 2023
1.350
1.360
1.290
1.310
650,743
-0.03(-2.60%)
Sep 27, 2023
1.360
1.399
1.330
1.345
414,103
+0.01(+1.13%)
Sep 26, 2023
1.350
1.360
1.300
1.330
346,067
+0.00(+0.00%)
Sep 25, 2023
1.380
1.349
1.310
1.330
449,975
-0.02(-1.48%)
Sep 22, 2023
1.340
1.370
1.330
1.350
189,632
+0.02(+1.50%)
Sep 21, 2023
1.400
1.411
1.320
1.330
432,793
-0.08(-5.67%)
Sep 20, 2023
1.460
1.490
1.400
1.410
500,885
-0.06(-4.08%)
Sep 19, 2023
1.480
1.540
1.450
1.470
426,750
+0.01(+0.68%)
Sep 18, 2023
1.680
1.680
1.450
1.460
751,503
-0.10(-6.41%)
Sep 15, 2023
1.590
1.610
1.530
1.560
497,424
-0.04(-2.50%)
Sep 14, 2023
1.460
1.610
1.450
1.600
687,741
+0.16(+11.11%)
Sep 13, 2023
1.420
1.460
1.390
1.440
493,298
+0.04(+2.86%)
Sep 12, 2023
1.390
1.410
1.340
1.400
385,160
+0.02(+1.45%)
Sep 11, 2023
1.390
1.420
1.350
1.380
592,178
-0.03(-2.13%)
Sep 08, 2023
1.420
1.440
1.380
1.410
263,013
-0.02(-1.40%)
Sep 07, 2023
1.390
1.430
1.350
1.430
345,091
+0.02(+1.78%)
Sep 06, 2023
1.410
1.479
1.360
1.405
396,412
-0.03(-2.43%)
Sep 05, 2023
1.480
1.490
1.440
1.440
349,474
+0.00(+0.00%)
Sep 01, 2023
1.370
1.480
1.350
1.440
557,931
+0.07(+5.11%)
Aug 31, 2023
1.390
1.430
1.350
1.370
375,856
-0.03(-2.14%)
Aug 30, 2023
1.450
1.490
1.323
1.400
1,237,660
-0.06(-4.11%)
Aug 29, 2023
1.700
1.770
1.410
1.460
2,290,732
-0.21(-12.57%)
Aug 28, 2023
1.630
1.700
1.560
1.670
1,699,651
+0.07(+4.37%)
Aug 25, 2023
1.420
1.630
1.400
1.600
1,708,937
+0.20(+14.29%)
Aug 24, 2023
1.390
1.540
1.370
1.400
1,271,674
+0.00(+0.00%)
Aug 23, 2023
1.350
1.450
1.271
1.400
3,879,921
+0.16(+12.90%)
Aug 22, 2023
1.280
1.280
1.220
1.240
528,977
-0.01(-0.80%)
Aug 21, 2023
1.250
1.270
1.230
1.250
384,913
+0.00(+0.00%)
Aug 18, 2023
1.250
1.270
1.230
1.250
438,936
+0.00(+0.00%)
Aug 17, 2023
1.290
1.300
1.245
1.250
546,547
-0.03(-2.34%)
Aug 16, 2023
1.260
1.290
1.250
1.280
396,626
+0.02(+1.59%)
Aug 15, 2023
1.250
1.290
1.250
1.260
431,969
+0.01(+0.80%)
Aug 14, 2023
1.240
1.275
1.200
1.250
435,509
+0.01(+0.81%)
Aug 11, 2023
1.250
1.260
1.205
1.240
491,218
+0.05(+4.20%)
Aug 10, 2023
1.250
1.280
1.170
1.190
841,384
-0.08(-6.30%)
Aug 09, 2023
1.248
1.300
1.240
1.270
653,196
+0.03(+2.42%)
Aug 08, 2023
1.210
1.270
1.210
1.240
204,549
+0.01(+0.81%)
Aug 07, 2023
1.220
1.240
1.210
1.230
332,385
-0.03(-2.38%)
Aug 04, 2023
1.287
1.287
1.235
1.260
424,366
+0.02(+1.61%)
Aug 03, 2023
1.240
1.280
1.200
1.240
440,260
+0.00(+0.00%)
Aug 02, 2023
1.340
1.340
1.230
1.240
485,904
-0.11(-8.15%)
Aug 01, 2023
1.330
1.350
1.280
1.350
579,067
+0.02(+1.50%)
Jul 31, 2023
1.230
1.340
1.190
1.330
822,795
+0.07(+5.56%)
Jul 28, 2023
1.180
1.285
1.180
1.260
1,839,565
+0.08(+6.78%)
Jul 27, 2023
1.170
1.180
1.130
1.180
879,459
+0.03(+2.61%)
Jul 26, 2023
1.160
1.219
1.130
1.150
512,531
-0.01(-0.86%)
Jul 25, 2023
1.190
1.230
1.095
1.160
1,684,986
-0.06(-4.92%)
Jul 24, 2023
1.300
1.300
1.180
1.220
10,681,125
-0.07(-5.43%)
Jul 21, 2023
1.250
1.320
1.220
1.290
540,578
+0.05(+4.03%)
Jul 20, 2023
1.250
1.265
1.220
1.240
784,782
+0.00(+0.00%)
Jul 19, 2023
1.250
1.298
1.237
1.240
466,045
-0.02(-1.59%)
Jul 18, 2023
1.210
1.320
1.210
1.260
1,027,519
+0.04(+3.28%)
Jul 17, 2023
1.240
1.275
1.210
1.220
712,855
-0.03(-2.40%)
Jul 14, 2023
1.310
1.325
1.240
1.250
803,336
-0.06(-4.58%)
Jul 13, 2023
1.320
1.320
1.250
1.310
584,902
+0.02(+1.55%)
Jul 12, 2023
1.300
1.310
1.260
1.290
688,759
+0.01(+0.78%)
Jul 11, 2023
1.320
1.350
1.280
1.280
762,432
-0.03(-2.29%)
Jul 10, 2023
1.310
1.360
1.290
1.310
601,416
-0.01(-0.76%)
Jul 07, 2023
1.250
1.329
1.240
1.320
1,046,489
+0.09(+7.32%)
Jul 06, 2023
1.250
1.275
1.230
1.230
723,209
-0.05(-3.91%)
Jul 05, 2023
1.300
1.300
1.260
1.280
634,893
-0.01(-0.78%)
Jul 03, 2023
1.330
1.330
1.252
1.290
797,260
-0.03(-2.27%)
Jun 30, 2023
1.270
1.350
1.240
1.320
993,249
+0.05(+3.94%)
Jun 29, 2023
1.250
1.290
1.250
1.270
702,393
+0.00(+0.00%)
Jun 28, 2023
1.200
1.280
1.190
1.270
1,187,951
+0.07(+5.83%)
Jun 27, 2023
1.240
1.250
1.180
1.200
1,264,725
-0.03(-2.44%)
Jun 26, 2023
1.300
1.300
1.220
1.230
986,230
-0.07(-5.38%)
Jun 23, 2023
1.310
1.319
1.270
1.300
1,055,717
-0.01(-0.76%)
Jun 22, 2023
1.340
1.340
1.291
1.310
870,990
-0.03(-2.24%)
Jun 21, 2023
1.320
1.360
1.290
1.340
830,488
-0.01(-0.74%)
Jun 20, 2023
1.380
1.380
1.310
1.350
903,987
-0.05(-3.57%)
Jun 16, 2023
1.420
1.450
1.355
1.400
1,760,068
-0.03(-2.10%)
Jun 15, 2023
1.380
1.520
1.370
1.430
3,034,340
+0.26(+22.22%)
May 08, 2023
1.200
1.240
1.120
1.170
2,173,289
-0.03(-2.50%)
May 05, 2023
1.260
1.290
1.200
1.200
2,162,374
-0.06(-4.76%)
May 04, 2023
1.240
1.270
1.200
1.260
860,236
+0.02(+1.61%)
May 03, 2023
1.210
1.295
1.180
1.240
2,243,702
+0.04(+3.33%)
May 02, 2023
1.240
1.250
1.140
1.200
1,316,106
-0.03(-2.44%)
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.