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
Meiragtx Holdings Plc
(NQ:
MGTX
)
5.680
+0.150 (+2.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024
5.870
5.920
5.506
5.680
394,529
+0.15(+2.71%)
May 15, 2024
5.360
5.650
5.360
5.530
159,588
+0.30(+5.74%)
May 14, 2024
5.230
5.590
5.170
5.230
96,020
+0.09(+1.75%)
May 13, 2024
5.150
5.210
5.070
5.140
80,045
+0.07(+1.38%)
May 10, 2024
5.170
5.285
4.950
5.070
104,790
-0.03(-0.59%)
May 09, 2024
5.100
5.310
5.000
5.100
83,726
-0.04(-0.78%)
May 08, 2024
5.350
5.460
5.100
5.140
105,172
-0.24(-4.46%)
May 07, 2024
5.110
5.390
5.010
5.380
205,194
+0.31(+6.22%)
May 06, 2024
5.060
5.130
4.950
5.065
116,722
+0.07(+1.30%)
May 03, 2024
5.170
5.250
4.980
5.000
78,548
+0.01(+0.20%)
May 02, 2024
5.010
5.060
4.930
4.990
100,569
+0.00(+0.00%)
May 01, 2024
4.880
5.130
4.790
4.990
153,015
+0.11(+2.25%)
Apr 30, 2024
4.880
4.990
4.780
4.880
124,182
-0.03(-0.61%)
Apr 29, 2024
4.850
5.050
4.840
4.910
99,398
+0.11(+2.29%)
Apr 26, 2024
4.740
4.860
4.680
4.800
74,544
+0.09(+1.91%)
Apr 25, 2024
4.810
4.810
4.680
4.710
121,654
-0.15(-3.09%)
Apr 24, 2024
4.910
4.935
4.770
4.860
109,845
-0.07(-1.42%)
Apr 23, 2024
5.050
5.140
4.910
4.930
164,022
-0.09(-1.79%)
Apr 22, 2024
5.090
5.170
4.930
5.020
154,442
-0.07(-1.38%)
Apr 19, 2024
4.960
5.120
4.890
5.090
185,733
+0.08(+1.60%)
Apr 18, 2024
5.250
5.250
4.890
5.010
235,243
-0.24(-4.57%)
Apr 17, 2024
5.420
5.450
5.250
5.250
155,067
-0.16(-2.96%)
Apr 16, 2024
5.400
5.520
5.370
5.410
128,564
-0.06(-1.10%)
Apr 15, 2024
5.550
5.650
5.420
5.470
110,388
-0.09(-1.62%)
Apr 12, 2024
5.670
5.690
5.370
5.560
140,985
-0.17(-2.97%)
Apr 11, 2024
5.660
5.790
5.550
5.730
99,422
+0.11(+1.96%)
Apr 10, 2024
5.510
5.700
5.400
5.620
224,106
-0.10(-1.75%)
Apr 09, 2024
5.580
5.900
5.480
5.720
139,780
+0.15(+2.69%)
Apr 08, 2024
5.650
5.700
5.480
5.570
113,940
+0.07(+1.27%)
Apr 05, 2024
5.580
5.580
5.380
5.500
125,250
-0.01(-0.18%)
Apr 04, 2024
5.590
5.660
5.440
5.510
179,866
+0.08(+1.47%)
Apr 03, 2024
5.470
5.530
5.350
5.430
173,280
-0.10(-1.81%)
Apr 02, 2024
5.710
5.790
5.450
5.530
214,625
-0.28(-4.82%)
Apr 01, 2024
6.000
6.220
5.700
5.810
173,282
-0.26(-4.28%)
Mar 28, 2024
6.200
6.215
5.975
6.070
175,327
-0.14(-2.25%)
Mar 27, 2024
6.230
6.300
6.040
6.210
140,061
+0.05(+0.81%)
Mar 26, 2024
6.500
6.515
6.140
6.160
77,122
-0.25(-3.90%)
Mar 25, 2024
6.370
6.465
6.200
6.410
109,317
+0.05(+0.79%)
Mar 22, 2024
6.420
6.455
6.320
6.360
79,374
-0.10(-1.55%)
Mar 21, 2024
6.720
6.720
6.410
6.460
126,630
-0.03(-0.46%)
Mar 20, 2024
6.220
6.540
6.140
6.490
138,303
+0.21(+3.34%)
Mar 19, 2024
6.110
6.350
6.040
6.280
152,406
+0.08(+1.29%)
Mar 18, 2024
6.440
6.850
6.180
6.200
238,529
-0.15(-2.36%)
Mar 15, 2024
5.810
6.480
5.750
6.350
302,244
+0.45(+7.63%)
Mar 14, 2024
6.260
6.350
5.840
5.900
313,857
-0.45(-7.09%)
Mar 13, 2024
6.050
6.400
6.050
6.350
129,609
+0.28(+4.61%)
Mar 12, 2024
6.520
6.580
5.950
6.070
116,676
-0.45(-6.90%)
Mar 11, 2024
6.370
6.650
6.210
6.520
149,994
+0.15(+2.35%)
Mar 08, 2024
6.030
6.375
5.980
6.370
131,794
+0.44(+7.42%)
Mar 07, 2024
6.190
6.190
5.860
5.930
126,491
-0.10(-1.66%)
Mar 06, 2024
6.120
6.270
6.000
6.030
98,328
-0.04(-0.66%)
Mar 05, 2024
6.230
6.240
6.030
6.070
122,010
-0.11(-1.78%)
Mar 04, 2024
6.410
6.420
6.100
6.180
105,516
-0.23(-3.59%)
Mar 01, 2024
6.160
6.490
6.120
6.410
144,184
+0.24(+3.89%)
Feb 29, 2024
6.290
6.290
6.040
6.170
188,012
+0.04(+0.65%)
Feb 28, 2024
6.070
6.290
6.030
6.130
180,328
-0.03(-0.49%)
Feb 27, 2024
5.980
6.240
5.838
6.160
208,712
+0.32(+5.48%)
Feb 26, 2024
5.890
6.080
5.740
5.840
89,739
+0.04(+0.69%)
Feb 23, 2024
5.810
5.855
5.710
5.800
95,951
+0.02(+0.35%)
Feb 22, 2024
5.970
5.970
5.695
5.780
120,149
-0.08(-1.37%)
Feb 21, 2024
5.900
5.985
5.750
5.860
114,713
-0.04(-0.68%)
Feb 20, 2024
5.960
6.130
5.800
5.900
180,149
-0.16(-2.64%)
Feb 16, 2024
6.310
6.410
5.940
6.060
202,020
-0.28(-4.42%)
Feb 15, 2024
6.290
6.470
6.275
6.340
134,879
+0.03(+0.48%)
Feb 14, 2024
6.140
6.470
6.120
6.310
147,269
+0.25(+4.13%)
Feb 13, 2024
6.650
6.650
5.970
6.060
257,279
-0.64(-9.55%)
Feb 12, 2024
6.600
6.830
6.458
6.700
164,308
+0.18(+2.76%)
Feb 09, 2024
6.310
6.590
6.195
6.520
176,577
+0.23(+3.66%)
Feb 08, 2024
6.410
6.510
6.090
6.290
118,151
-0.17(-2.63%)
Feb 07, 2024
6.530
6.540
6.330
6.460
109,467
-0.02(-0.31%)
Feb 06, 2024
6.000
6.510
6.000
6.480
144,841
+0.43(+7.11%)
Feb 05, 2024
5.790
6.100
5.640
6.050
142,463
+0.14(+2.37%)
Feb 02, 2024
5.990
6.030
5.830
5.910
101,947
-0.20(-3.27%)
Feb 01, 2024
6.180
6.180
5.911
6.110
99,157
+0.04(+0.66%)
Jan 31, 2024
6.250
6.400
6.060
6.070
112,175
-0.24(-3.80%)
Jan 30, 2024
6.820
6.920
6.310
6.310
98,782
-0.59(-8.55%)
Jan 29, 2024
6.740
6.900
6.510
6.900
115,465
+0.15(+2.22%)
Jan 26, 2024
6.790
6.930
6.580
6.750
80,754
+0.03(+0.45%)
Jan 25, 2024
6.720
6.850
6.410
6.720
112,248
+0.16(+2.44%)
Jan 24, 2024
6.720
6.840
6.540
6.560
146,672
-0.05(-0.76%)
Jan 23, 2024
6.720
6.870
6.400
6.610
125,183
+0.02(+0.30%)
Jan 22, 2024
6.070
6.640
6.058
6.590
195,103
+0.47(+7.68%)
Jan 19, 2024
6.050
6.140
5.840
6.120
166,836
+0.10(+1.66%)
Jan 18, 2024
6.190
6.200
5.920
6.020
134,932
-0.14(-2.27%)
Jan 17, 2024
5.980
6.180
5.890
6.160
174,705
+0.03(+0.49%)
Jan 16, 2024
6.190
6.290
6.000
6.130
182,194
-0.23(-3.62%)
Jan 12, 2024
6.530
6.550
6.250
6.360
171,915
-0.07(-1.09%)
Jan 11, 2024
6.650
6.750
6.375
6.430
184,956
-0.36(-5.30%)
Jan 10, 2024
6.950
7.070
6.480
6.790
268,276
-0.13(-1.88%)
Jan 09, 2024
6.550
6.940
6.450
6.920
163,223
+0.29(+4.37%)
Jan 08, 2024
6.230
6.690
6.160
6.630
145,316
+0.33(+5.24%)
Jan 05, 2024
6.700
6.700
6.140
6.300
276,101
-0.47(-6.94%)
Jan 04, 2024
7.070
7.100
6.690
6.770
216,222
-0.25(-3.56%)
Jan 03, 2024
7.310
7.400
6.980
7.020
159,575
-0.31(-4.23%)
Jan 02, 2024
6.990
7.570
6.925
7.330
209,791
+0.31(+4.42%)
Dec 29, 2023
7.110
7.320
6.920
7.020
158,291
-0.10(-1.40%)
Dec 28, 2023
7.110
7.330
7.025
7.120
505,555
+0.01(+0.14%)
Dec 27, 2023
7.190
7.234
6.720
7.110
290,369
-0.04(-0.56%)
Dec 26, 2023
7.120
7.600
7.120
7.150
375,861
+0.08(+1.13%)
Dec 22, 2023
6.650
7.160
6.550
7.070
1,096,736
+0.56(+8.60%)
Dec 21, 2023
5.820
6.590
5.710
6.510
2,409,313
+1.60(+32.59%)
Dec 20, 2023
4.960
5.090
4.790
4.910
324,907
+0.02(+0.41%)
Dec 19, 2023
4.560
4.910
4.560
4.890
372,583
+0.38(+8.31%)
Dec 18, 2023
4.480
4.560
4.350
4.515
317,653
+0.01(+0.33%)
Dec 15, 2023
4.730
4.785
4.460
4.500
269,486
-0.17(-3.64%)
Dec 14, 2023
4.980
5.000
4.650
4.670
329,792
-0.10(-2.10%)
Dec 13, 2023
4.490
4.810
4.320
4.770
394,205
+0.26(+5.76%)
Dec 12, 2023
4.490
4.600
4.360
4.510
375,013
+0.00(+0.00%)
Dec 11, 2023
4.700
4.720
4.440
4.510
402,461
-0.19(-4.04%)
Dec 08, 2023
4.790
4.950
4.630
4.700
339,149
-0.19(-3.89%)
Dec 07, 2023
4.970
5.090
4.840
4.890
186,407
-0.07(-1.41%)
Dec 06, 2023
5.100
5.140
4.880
4.960
155,086
-0.12(-2.36%)
Dec 05, 2023
5.140
5.330
5.040
5.080
135,790
-0.14(-2.68%)
Dec 04, 2023
5.220
5.582
5.160
5.220
127,228
-0.16(-2.97%)
Dec 01, 2023
5.230
5.430
4.880
5.380
508,235
+0.16(+3.07%)
Nov 30, 2023
5.410
5.650
5.090
5.220
418,420
-0.15(-2.79%)
Nov 29, 2023
5.440
5.635
5.100
5.370
226,861
-0.03(-0.56%)
Nov 28, 2023
5.060
5.460
5.010
5.400
161,165
+0.29(+5.68%)
Nov 27, 2023
5.460
5.555
4.940
5.110
190,347
-0.31(-5.72%)
Nov 24, 2023
5.440
5.580
5.250
5.420
119,830
+0.01(+0.18%)
Nov 22, 2023
5.620
5.790
5.360
5.410
94,399
-0.07(-1.28%)
Nov 21, 2023
5.570
5.770
5.470
5.480
118,701
-0.18(-3.18%)
Nov 20, 2023
5.610
6.070
5.550
5.660
164,219
+0.02(+0.35%)
Nov 17, 2023
5.170
5.651
5.140
5.640
335,156
+0.53(+10.37%)
Nov 16, 2023
4.950
5.230
4.810
5.110
155,172
+0.16(+3.23%)
Nov 15, 2023
4.770
5.190
4.745
4.950
126,443
+0.11(+2.27%)
Nov 14, 2023
4.900
4.980
4.470
4.840
255,378
+0.11(+2.33%)
Nov 13, 2023
4.850
4.960
4.500
4.730
167,615
-0.08(-1.66%)
Nov 10, 2023
4.820
5.050
4.740
4.810
168,072
+0.06(+1.26%)
Nov 09, 2023
5.230
5.300
4.660
4.750
300,802
-0.42(-8.12%)
Nov 08, 2023
5.120
5.210
4.970
5.170
153,319
+0.04(+0.78%)
Nov 07, 2023
5.090
5.235
5.000
5.130
103,139
+0.03(+0.59%)
Nov 06, 2023
5.290
5.410
4.880
5.100
286,537
-0.20(-3.77%)
Nov 03, 2023
5.000
5.450
5.000
5.300
303,665
+0.30(+6.00%)
Nov 02, 2023
5.100
5.230
4.910
5.000
224,924
-0.04(-0.79%)
Nov 01, 2023
4.520
5.110
4.420
5.040
478,546
+0.52(+11.50%)
Oct 31, 2023
4.370
4.610
4.160
4.520
640,284
+0.07(+1.57%)
Oct 30, 2023
4.080
5.410
4.050
4.450
12,222,492
+0.75(+20.27%)
Oct 27, 2023
3.920
3.990
3.620
3.700
72,756
-0.19(-4.88%)
Oct 26, 2023
4.010
4.180
3.840
3.890
97,760
-0.11(-2.75%)
Oct 25, 2023
3.580
4.080
3.490
4.000
208,783
+0.40(+11.11%)
Oct 24, 2023
3.660
3.830
3.517
3.600
97,316
-0.05(-1.37%)
Oct 23, 2023
3.770
4.000
3.620
3.650
101,897
-0.09(-2.41%)
Oct 20, 2023
3.850
3.930
3.660
3.740
130,181
-0.11(-2.86%)
Oct 19, 2023
4.000
4.090
3.750
3.850
110,099
-0.17(-4.23%)
Oct 18, 2023
4.390
4.400
3.930
4.020
135,685
-0.44(-9.87%)
Oct 17, 2023
4.370
4.540
4.260
4.460
103,431
+0.07(+1.59%)
Oct 16, 2023
4.350
4.490
4.160
4.390
42,933
+0.07(+1.62%)
Oct 13, 2023
4.270
4.480
4.210
4.320
77,782
+0.06(+1.41%)
Oct 12, 2023
4.420
4.500
4.170
4.260
115,361
-0.16(-3.62%)
Oct 11, 2023
4.560
4.630
4.380
4.420
68,554
-0.15(-3.28%)
Oct 10, 2023
4.470
4.780
4.460
4.570
105,183
+0.03(+0.66%)
Oct 09, 2023
4.600
4.615
4.330
4.540
88,490
-0.01(-0.22%)
Oct 06, 2023
4.550
4.600
4.420
4.550
91,867
-0.01(-0.22%)
Oct 05, 2023
4.430
4.630
4.300
4.560
88,282
+0.18(+4.23%)
Oct 04, 2023
4.560
4.610
4.300
4.375
73,979
-0.18(-4.06%)
Oct 03, 2023
4.650
4.650
4.415
4.560
96,605
-0.09(-1.94%)
Oct 02, 2023
4.820
4.870
4.550
4.650
131,335
-0.26(-5.30%)
Sep 29, 2023
5.000
5.068
4.750
4.910
119,970
-0.06(-1.21%)
Sep 28, 2023
5.090
5.090
4.840
4.970
58,285
-0.06(-1.19%)
Sep 27, 2023
5.320
5.320
4.980
5.030
66,713
-0.15(-2.90%)
Sep 26, 2023
4.780
5.300
4.662
5.180
86,056
+0.39(+8.14%)
Sep 25, 2023
4.930
4.820
4.720
4.790
115,260
-0.16(-3.23%)
Sep 22, 2023
5.250
5.275
4.930
4.950
118,806
-0.19(-3.70%)
Sep 21, 2023
5.360
5.360
5.050
5.140
111,007
-0.12(-2.28%)
Sep 20, 2023
5.495
5.495
5.260
5.260
48,202
-0.27(-4.88%)
Sep 19, 2023
5.600
5.720
5.360
5.530
83,143
-0.12(-2.12%)
Sep 18, 2023
5.700
5.790
5.410
5.650
84,435
-0.03(-0.53%)
Sep 15, 2023
5.680
5.808
5.550
5.680
187,411
+0.00(+0.00%)
Sep 14, 2023
5.970
5.970
5.550
5.680
116,161
-0.22(-3.73%)
Sep 13, 2023
6.010
6.060
5.810
5.900
103,706
-0.10(-1.67%)
Sep 12, 2023
6.150
6.180
5.660
6.000
123,889
-0.14(-2.28%)
Sep 11, 2023
5.590
6.160
5.555
6.140
94,451
+0.61(+11.03%)
Sep 08, 2023
5.520
5.790
5.310
5.530
214,239
+0.04(+0.73%)
Sep 07, 2023
5.870
5.920
5.470
5.490
151,959
-0.39(-6.63%)
Sep 06, 2023
6.060
6.060
5.735
5.880
123,195
-0.16(-2.57%)
Sep 05, 2023
6.280
6.330
6.010
6.035
88,900
-0.33(-5.26%)
Sep 01, 2023
6.440
6.580
6.280
6.370
133,756
+0.08(+1.27%)
Aug 31, 2023
6.050
6.370
6.045
6.290
108,112
+0.26(+4.31%)
Aug 30, 2023
6.300
6.380
5.930
6.030
67,173
-0.28(-4.44%)
Aug 29, 2023
6.400
6.550
6.220
6.310
70,164
-0.10(-1.56%)
Aug 28, 2023
6.210
6.490
6.025
6.410
102,584
+0.22(+3.55%)
Aug 25, 2023
6.080
6.285
5.850
6.190
71,543
+0.20(+3.34%)
Aug 24, 2023
6.060
6.080
5.855
5.990
55,684
-0.07(-1.16%)
Aug 23, 2023
6.250
6.250
6.010
6.060
41,097
-0.08(-1.30%)
Aug 22, 2023
6.140
6.250
6.060
6.140
49,381
+0.03(+0.49%)
Aug 21, 2023
5.950
6.300
5.750
6.110
57,704
+0.22(+3.74%)
Aug 18, 2023
5.720
5.950
5.570
5.890
88,926
+0.09(+1.55%)
Aug 17, 2023
5.880
5.900
5.710
5.800
77,190
-0.03(-0.51%)
Aug 16, 2023
5.850
5.970
5.770
5.830
96,850
-0.01(-0.17%)
Aug 15, 2023
5.890
6.090
5.790
5.840
120,883
-0.12(-2.01%)
Aug 14, 2023
6.030
6.090
5.610
5.960
92,182
-0.11(-1.81%)
Aug 11, 2023
6.070
6.150
5.830
6.070
53,149
+0.07(+1.17%)
Aug 10, 2023
5.730
6.220
5.510
6.000
144,481
+0.25(+4.35%)
Aug 09, 2023
5.930
6.150
5.700
5.750
152,062
-0.25(-4.17%)
Aug 08, 2023
5.970
6.065
5.760
6.000
73,219
+0.03(+0.50%)
Aug 07, 2023
6.000
6.040
5.750
5.970
108,775
-0.04(-0.67%)
Aug 04, 2023
6.010
6.250
5.900
6.010
50,387
+0.01(+0.17%)
Aug 03, 2023
5.990
6.150
5.930
6.000
36,946
-0.02(-0.33%)
Aug 02, 2023
6.150
6.150
5.835
6.020
68,510
-0.05(-0.82%)
Aug 01, 2023
6.250
6.380
5.925
6.070
73,716
-0.23(-3.65%)
Jul 31, 2023
6.200
6.300
6.070
6.300
67,196
+0.21(+3.45%)
Jul 28, 2023
5.930
6.350
5.930
6.090
173,451
+0.21(+3.57%)
Jul 27, 2023
6.480
6.480
5.850
5.880
214,777
-0.58(-8.98%)
Jul 26, 2023
6.640
6.750
6.380
6.460
76,468
-0.20(-3.00%)
Jul 25, 2023
6.880
6.930
6.590
6.660
99,299
-0.27(-3.90%)
Jul 24, 2023
6.782
7.290
6.782
6.930
133,078
-0.26(-3.62%)
Jul 21, 2023
6.940
7.352
6.940
7.190
94,915
+0.20(+2.86%)
Jul 20, 2023
6.890
7.050
6.675
6.990
79,938
+0.00(+0.00%)
Jul 19, 2023
6.500
7.500
6.470
6.990
219,243
+0.52(+8.04%)
Jul 18, 2023
6.350
6.790
6.200
6.470
94,245
+0.06(+0.94%)
Jul 17, 2023
6.610
6.830
6.380
6.410
77,480
-0.20(-3.03%)
Jul 14, 2023
6.590
6.620
6.230
6.610
97,178
-0.01(-0.15%)
Jul 13, 2023
7.030
7.050
6.570
6.620
64,388
-0.38(-5.43%)
Jul 12, 2023
6.920
7.130
6.850
7.000
84,444
+0.29(+4.32%)
Jul 11, 2023
6.730
6.870
6.590
6.710
80,421
+0.01(+0.15%)
Jul 10, 2023
6.950
7.150
6.640
6.700
59,284
-0.30(-4.29%)
Jul 07, 2023
6.980
7.050
6.840
7.000
74,356
+0.01(+0.14%)
Jul 06, 2023
6.820
7.080
6.545
6.990
112,709
+0.04(+0.58%)
Jul 05, 2023
6.750
7.020
6.560
6.950
117,982
+0.22(+3.27%)
Jul 03, 2023
6.690
6.780
6.500
6.730
63,284
+0.01(+0.15%)
Jun 30, 2023
6.770
7.180
6.520
6.720
121,591
+0.10(+1.51%)
Jun 29, 2023
6.860
6.980
6.530
6.620
83,163
-0.24(-3.50%)
Jun 28, 2023
6.400
6.990
6.335
6.860
426,489
+0.52(+8.20%)
Jun 27, 2023
6.890
6.900
6.260
6.340
151,002
-0.50(-7.31%)
Jun 26, 2023
6.990
7.180
6.630
6.840
165,568
-0.20(-2.84%)
Jun 23, 2023
6.710
7.210
6.490
7.040
1,207,785
+0.17(+2.47%)
Jun 22, 2023
6.890
6.920
6.580
6.870
111,479
-0.04(-0.58%)
Jun 21, 2023
7.250
7.417
6.890
6.910
81,484
-0.44(-5.99%)
Jun 20, 2023
7.470
7.470
6.980
7.350
161,709
-0.16(-2.13%)
Jun 16, 2023
7.900
8.160
7.450
7.510
145,761
-0.37(-4.70%)
Jun 15, 2023
7.570
7.936
7.210
7.880
97,149
+0.27(+3.55%)
Jun 14, 2023
7.590
7.730
7.220
7.610
95,325
+0.03(+0.40%)
Jun 13, 2023
7.590
7.720
7.370
7.580
110,729
+0.05(+0.66%)
Jun 12, 2023
8.050
8.146
7.480
7.530
135,274
-0.54(-6.69%)
Jun 09, 2023
8.030
8.350
7.680
8.070
153,864
+0.03(+0.37%)
Jun 08, 2023
7.690
8.080
7.200
8.040
196,326
+0.36(+4.69%)
Jun 07, 2023
7.790
7.950
7.350
7.680
117,531
-0.03(-0.39%)
Jun 06, 2023
7.400
7.820
7.025
7.710
110,705
+0.33(+4.47%)
Jun 05, 2023
7.500
7.880
7.370
7.380
128,817
-0.15(-1.99%)
Jun 02, 2023
7.070
7.590
6.975
7.530
93,438
+0.64(+9.29%)
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.