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
Axogen Inc
(NQ:
AXGN
)
6.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
6.580
6.660
6.390
6.410
209,688
-0.25(-3.75%)
Apr 29, 2024
6.660
6.870
6.490
6.660
261,360
+0.03(+0.45%)
Apr 26, 2024
6.530
6.700
6.430
6.630
421,184
+0.11(+1.69%)
Apr 25, 2024
6.720
6.870
6.460
6.520
232,933
-0.35(-5.09%)
Apr 24, 2024
6.930
6.980
6.820
6.870
123,609
-0.10(-1.43%)
Apr 23, 2024
6.840
7.150
6.780
6.970
166,480
+0.11(+1.60%)
Apr 22, 2024
6.540
6.870
6.450
6.860
408,495
+0.36(+5.54%)
Apr 19, 2024
6.450
6.600
6.300
6.500
332,067
-0.05(-0.76%)
Apr 18, 2024
6.890
6.946
6.490
6.550
237,595
-0.39(-5.62%)
Apr 17, 2024
7.060
7.145
6.920
6.940
168,441
-0.06(-0.86%)
Apr 16, 2024
6.970
7.130
6.900
7.000
258,443
-0.03(-0.43%)
Apr 15, 2024
7.220
7.240
6.950
7.030
159,626
-0.18(-2.50%)
Apr 12, 2024
7.270
7.280
6.960
7.210
276,827
-0.13(-1.77%)
Apr 11, 2024
7.530
7.620
7.245
7.340
191,113
-0.16(-2.13%)
Apr 10, 2024
7.810
7.860
7.480
7.500
160,252
-0.53(-6.60%)
Apr 09, 2024
7.940
8.080
7.910
8.030
179,228
+0.11(+1.39%)
Apr 08, 2024
7.840
7.980
7.780
7.920
789,608
+0.12(+1.54%)
Apr 05, 2024
7.700
7.910
7.620
7.800
1,409,924
+0.04(+0.52%)
Apr 04, 2024
8.160
8.250
7.700
7.760
332,857
-0.30(-3.72%)
Apr 03, 2024
7.760
8.060
7.699
8.060
388,679
+0.25(+3.20%)
Apr 02, 2024
7.770
7.850
7.680
7.810
321,428
-0.14(-1.76%)
Apr 01, 2024
8.100
8.110
7.770
7.950
154,983
-0.12(-1.49%)
Mar 28, 2024
7.740
8.110
7.740
8.070
172,095
+0.30(+3.86%)
Mar 27, 2024
7.600
7.800
7.560
7.770
296,087
+0.22(+2.91%)
Mar 26, 2024
7.500
7.600
7.385
7.550
159,681
+0.13(+1.75%)
Mar 25, 2024
7.340
7.480
7.313
7.420
162,652
+0.07(+0.95%)
Mar 22, 2024
7.710
7.710
7.340
7.350
126,188
-0.32(-4.17%)
Mar 21, 2024
7.770
7.875
7.620
7.670
316,808
-0.07(-0.90%)
Mar 20, 2024
7.680
7.815
7.520
7.740
309,343
+0.06(+0.78%)
Mar 19, 2024
7.690
7.800
7.570
7.680
161,949
-0.03(-0.39%)
Mar 18, 2024
7.680
7.880
7.500
7.710
360,595
+0.03(+0.39%)
Mar 15, 2024
7.720
7.850
7.602
7.680
335,002
-0.08(-1.03%)
Mar 14, 2024
8.040
8.055
7.639
7.760
215,001
-0.29(-3.60%)
Mar 13, 2024
8.200
8.340
7.840
8.050
308,157
-0.18(-2.19%)
Mar 12, 2024
8.430
8.465
8.030
8.230
388,524
-0.21(-2.49%)
Mar 11, 2024
8.490
8.815
8.380
8.440
191,460
-0.31(-3.54%)
Mar 08, 2024
9.100
9.280
8.660
8.750
468,626
-0.27(-2.99%)
Mar 07, 2024
9.020
9.150
8.310
9.020
712,502
-0.04(-0.44%)
Mar 06, 2024
8.910
9.310
8.531
9.060
546,857
+0.07(+0.78%)
Mar 05, 2024
9.000
9.900
8.470
8.990
722,731
-1.60(-15.11%)
Mar 04, 2024
10.75
10.83
10.54
10.59
582,303
-0.10(-0.94%)
Mar 01, 2024
10.58
10.76
10.20
10.69
457,191
+0.13(+1.23%)
Feb 29, 2024
10.54
10.71
10.47
10.56
442,297
+0.23(+2.23%)
Feb 28, 2024
10.54
10.69
10.24
10.33
473,347
-0.34(-3.19%)
Feb 27, 2024
10.54
10.83
10.51
10.67
383,945
+0.22(+2.11%)
Feb 26, 2024
10.36
10.60
10.26
10.45
397,401
+0.08(+0.77%)
Feb 23, 2024
10.18
10.65
10.01
10.37
419,385
+0.14(+1.37%)
Feb 22, 2024
10.51
10.55
10.15
10.23
426,648
-0.17(-1.63%)
Feb 21, 2024
10.35
10.53
10.25
10.40
328,841
-0.02(-0.19%)
Feb 20, 2024
10.45
10.50
10.18
10.42
443,237
-0.18(-1.70%)
Feb 16, 2024
10.39
10.65
10.33
10.60
490,682
+0.11(+1.05%)
Feb 15, 2024
10.01
10.50
9.980
10.49
578,686
+0.59(+5.96%)
Feb 14, 2024
9.920
10.10
9.824
9.900
440,819
+0.14(+1.43%)
Feb 13, 2024
9.600
9.770
9.450
9.760
564,727
-0.28(-2.79%)
Feb 12, 2024
9.820
10.06
9.820
10.04
548,023
+0.16(+1.62%)
Feb 09, 2024
10.00
10.05
9.725
9.880
468,296
+0.01(+0.10%)
Feb 08, 2024
9.630
9.920
9.590
9.870
503,494
+0.18(+1.86%)
Feb 07, 2024
9.680
9.930
9.560
9.690
555,475
-0.05(-0.51%)
Feb 06, 2024
9.510
9.870
9.510
9.740
474,252
+0.18(+1.88%)
Feb 05, 2024
9.550
9.670
9.430
9.560
553,108
-0.04(-0.42%)
Feb 02, 2024
9.600
9.730
9.540
9.600
313,726
-0.15(-1.54%)
Feb 01, 2024
9.750
9.840
9.525
9.750
431,826
+0.08(+0.83%)
Jan 31, 2024
9.420
9.930
9.400
9.670
224,203
+0.15(+1.58%)
Jan 30, 2024
9.610
9.620
9.470
9.520
383,466
-0.16(-1.65%)
Jan 29, 2024
9.590
9.835
9.470
9.680
485,029
+0.15(+1.57%)
Jan 26, 2024
9.520
9.650
9.430
9.530
401,614
+0.02(+0.21%)
Jan 25, 2024
9.360
9.540
9.240
9.510
514,845
+0.31(+3.37%)
Jan 24, 2024
9.050
9.430
8.974
9.200
481,256
+0.34(+3.84%)
Jan 23, 2024
9.200
9.320
8.680
8.860
510,888
-0.18(-1.99%)
Jan 22, 2024
8.860
9.060
8.825
9.040
442,387
+0.26(+2.96%)
Jan 19, 2024
8.220
8.800
7.980
8.780
609,368
+0.64(+7.86%)
Jan 18, 2024
7.880
8.330
7.880
8.140
314,632
+0.33(+4.16%)
Jan 17, 2024
7.800
7.900
7.670
7.815
129,291
-0.13(-1.70%)
Jan 16, 2024
7.840
7.960
7.630
7.950
199,700
+0.05(+0.63%)
Jan 12, 2024
8.070
8.270
7.841
7.900
145,453
-0.10(-1.25%)
Jan 11, 2024
8.180
8.180
7.730
8.000
425,676
-0.22(-2.68%)
Jan 10, 2024
8.510
8.620
8.020
8.220
591,223
-0.25(-2.95%)
Jan 09, 2024
8.470
8.770
8.290
8.470
764,869
-0.12(-1.40%)
Jan 08, 2024
8.580
9.250
8.570
8.590
1,047,455
+0.04(+0.47%)
Jan 05, 2024
7.430
8.740
7.339
8.550
1,417,173
+1.80(+26.67%)
Jan 04, 2024
6.630
6.770
6.520
6.750
205,411
+0.12(+1.81%)
Jan 03, 2024
6.820
7.095
6.550
6.630
449,856
-0.28(-4.05%)
Jan 02, 2024
6.760
6.970
6.760
6.910
350,871
+0.08(+1.17%)
Dec 29, 2023
6.890
6.940
6.755
6.830
473,582
-0.05(-0.73%)
Dec 28, 2023
6.940
7.030
6.845
6.880
454,270
-0.11(-1.57%)
Dec 27, 2023
7.160
7.340
6.920
6.990
145,025
-0.15(-2.10%)
Dec 26, 2023
7.010
7.220
6.979
7.140
267,426
+0.14(+2.00%)
Dec 22, 2023
7.180
7.360
6.980
7.000
294,991
-0.15(-2.10%)
Dec 21, 2023
7.160
7.320
7.040
7.150
298,448
+0.20(+2.88%)
Dec 20, 2023
7.060
7.360
6.930
6.950
205,343
-0.11(-1.56%)
Dec 19, 2023
7.150
7.310
6.992
7.060
357,084
-0.08(-1.12%)
Dec 18, 2023
7.280
7.500
7.100
7.140
173,867
-0.15(-2.06%)
Dec 15, 2023
7.740
7.840
7.140
7.290
496,511
-0.36(-4.71%)
Dec 14, 2023
7.960
8.180
7.480
7.650
379,342
-0.11(-1.42%)
Dec 13, 2023
7.480
7.810
7.260
7.760
1,952,963
+0.26(+3.47%)
Dec 12, 2023
7.500
7.540
7.290
7.500
223,282
-0.05(-0.66%)
Dec 11, 2023
7.490
7.575
7.380
7.550
352,902
+0.04(+0.53%)
Dec 08, 2023
7.380
7.660
7.380
7.510
324,804
+0.09(+1.21%)
Dec 07, 2023
7.320
7.465
7.120
7.420
246,078
+0.12(+1.64%)
Dec 06, 2023
6.880
7.370
6.190
7.300
672,682
+0.36(+5.19%)
Dec 05, 2023
7.150
7.300
6.740
6.940
490,796
-0.21(-2.94%)
Dec 04, 2023
6.840
7.169
6.830
7.150
304,961
+0.27(+3.92%)
Dec 01, 2023
6.520
6.950
6.350
6.880
457,001
+0.33(+5.04%)
Nov 30, 2023
6.500
6.630
6.360
6.550
1,504,437
+0.07(+1.08%)
Nov 29, 2023
6.300
6.540
6.184
6.480
359,117
+0.26(+4.18%)
Nov 28, 2023
5.970
6.310
5.950
6.220
415,044
+0.24(+4.01%)
Nov 27, 2023
5.950
6.040
5.836
5.980
278,420
+0.03(+0.50%)
Nov 24, 2023
5.850
6.040
5.850
5.950
77,309
+0.05(+0.85%)
Nov 22, 2023
6.050
6.190
5.810
5.900
237,416
-0.06(-1.01%)
Nov 21, 2023
5.960
6.015
5.780
5.960
1,519,725
-0.09(-1.49%)
Nov 20, 2023
5.920
6.150
5.810
6.050
377,702
+0.17(+2.89%)
Nov 17, 2023
5.880
5.990
5.765
5.880
498,036
+0.08(+1.38%)
Nov 16, 2023
5.660
5.810
5.430
5.800
1,024,309
+0.04(+0.69%)
Nov 15, 2023
5.620
5.990
5.610
5.760
629,865
+0.14(+2.49%)
Nov 14, 2023
5.430
5.830
5.410
5.620
1,619,325
+0.47(+9.13%)
Nov 13, 2023
5.020
5.270
4.970
5.150
172,564
+0.13(+2.59%)
Nov 10, 2023
5.080
5.080
4.830
5.020
368,478
-0.03(-0.59%)
Nov 09, 2023
5.470
5.564
5.000
5.050
391,282
-0.35(-6.48%)
Nov 08, 2023
5.330
5.430
4.890
5.400
599,641
+0.02(+0.37%)
Nov 07, 2023
4.200
5.495
4.155
5.380
862,146
+1.45(+36.90%)
Nov 06, 2023
4.100
4.100
3.920
3.930
375,340
-0.11(-2.72%)
Nov 03, 2023
3.940
4.180
3.920
4.040
493,450
+0.24(+6.32%)
Nov 02, 2023
3.600
3.810
3.560
3.800
486,542
+0.19(+5.26%)
Nov 01, 2023
3.760
3.760
3.450
3.610
1,280,004
-0.15(-3.99%)
Oct 31, 2023
3.780
3.830
3.690
3.760
308,067
-0.02(-0.53%)
Oct 30, 2023
3.730
3.810
3.640
3.780
296,201
+0.05(+1.34%)
Oct 27, 2023
3.710
3.750
3.580
3.730
425,906
+0.05(+1.36%)
Oct 26, 2023
3.710
3.730
3.600
3.680
327,098
-0.05(-1.34%)
Oct 25, 2023
3.880
3.890
3.710
3.730
298,927
-0.21(-5.33%)
Oct 24, 2023
3.910
4.020
3.880
3.940
473,149
+0.05(+1.29%)
Oct 23, 2023
4.050
4.050
3.820
3.890
2,068,457
-0.15(-3.71%)
Oct 20, 2023
4.170
4.170
4.030
4.040
229,144
-0.13(-3.12%)
Oct 19, 2023
4.220
4.300
4.160
4.170
423,790
-0.08(-1.88%)
Oct 18, 2023
4.270
4.290
4.095
4.250
545,915
+0.03(+0.71%)
Oct 17, 2023
4.170
4.710
4.150
4.220
549,160
+0.03(+0.72%)
Oct 16, 2023
4.150
4.200
3.970
4.190
538,326
+0.21(+5.28%)
Oct 13, 2023
4.040
4.100
3.920
3.980
669,881
-0.11(-2.69%)
Oct 12, 2023
4.330
4.330
4.020
4.090
335,185
-0.17(-3.88%)
Oct 11, 2023
4.570
4.570
4.085
4.255
362,010
-0.32(-6.89%)
Oct 10, 2023
4.370
4.620
4.370
4.570
618,301
+0.19(+4.34%)
Oct 09, 2023
4.680
4.680
4.370
4.380
357,464
-0.20(-4.37%)
Oct 06, 2023
4.680
4.750
4.565
4.580
348,283
-0.14(-2.97%)
Oct 05, 2023
4.800
4.880
4.650
4.720
163,259
-0.08(-1.67%)
Oct 04, 2023
4.930
4.930
4.700
4.800
247,686
-0.11(-2.24%)
Oct 03, 2023
4.920
4.980
4.800
4.910
245,274
-0.09(-1.80%)
Oct 02, 2023
4.990
5.010
4.820
5.000
278,799
+0.00(+0.00%)
Sep 29, 2023
5.100
5.100
4.850
5.000
231,432
-0.06(-1.19%)
Sep 28, 2023
5.020
5.150
4.965
5.060
307,950
+0.06(+1.20%)
Sep 27, 2023
4.790
5.050
4.630
5.000
611,762
+0.32(+6.84%)
Sep 26, 2023
4.880
5.020
4.670
4.680
220,716
-0.31(-6.21%)
Sep 25, 2023
4.780
5.020
4.960
4.990
226,913
+0.14(+2.89%)
Sep 22, 2023
5.000
5.010
4.630
4.850
575,720
-0.14(-2.81%)
Sep 21, 2023
5.160
5.160
4.880
4.990
236,039
-0.21(-4.04%)
Sep 20, 2023
5.410
5.410
5.145
5.200
241,207
-0.09(-1.70%)
Sep 19, 2023
5.340
5.440
5.280
5.290
134,917
-0.08(-1.49%)
Sep 18, 2023
5.480
5.480
5.250
5.370
235,218
-0.08(-1.47%)
Sep 15, 2023
5.510
5.530
5.300
5.450
623,454
-0.09(-1.62%)
Sep 14, 2023
5.510
5.670
5.440
5.540
212,494
+0.04(+0.73%)
Sep 13, 2023
5.640
5.710
5.490
5.500
153,137
-0.15(-2.65%)
Sep 12, 2023
5.760
5.820
5.620
5.650
257,073
-0.17(-2.92%)
Sep 11, 2023
5.710
6.050
5.710
5.820
334,399
+0.24(+4.30%)
Sep 08, 2023
5.870
5.880
5.380
5.580
271,264
-0.33(-5.58%)
Sep 07, 2023
6.120
6.120
5.845
5.910
174,593
-0.24(-3.90%)
Sep 06, 2023
6.100
6.270
6.041
6.150
129,955
+0.00(+0.00%)
Sep 05, 2023
6.290
6.320
6.030
6.150
200,814
-0.15(-2.38%)
Sep 01, 2023
6.290
6.400
6.230
6.300
151,542
+0.04(+0.64%)
Aug 31, 2023
6.400
6.490
6.195
6.260
174,850
-0.13(-2.03%)
Aug 30, 2023
6.640
6.660
6.290
6.390
181,966
-0.25(-3.77%)
Aug 29, 2023
6.360
6.690
6.310
6.640
312,315
+0.25(+3.91%)
Aug 28, 2023
6.430
6.605
6.360
6.390
297,383
+0.05(+0.79%)
Aug 25, 2023
6.360
6.500
6.120
6.340
302,911
+0.02(+0.32%)
Aug 24, 2023
6.470
6.470
6.210
6.320
213,801
-0.20(-3.07%)
Aug 23, 2023
6.480
6.640
6.400
6.520
262,368
+0.13(+2.03%)
Aug 22, 2023
6.020
6.410
6.010
6.390
398,648
+0.41(+6.86%)
Aug 21, 2023
5.900
6.000
5.770
5.980
261,106
+0.23(+4.00%)
Aug 18, 2023
5.830
6.190
5.710
5.750
341,649
-0.18(-3.04%)
Aug 17, 2023
5.670
6.050
5.450
5.930
439,960
+0.28(+4.96%)
Aug 16, 2023
6.110
6.190
5.630
5.650
462,241
-0.51(-8.28%)
Aug 15, 2023
6.080
6.230
5.945
6.160
238,266
+0.04(+0.65%)
Aug 14, 2023
6.130
6.310
6.000
6.120
329,116
+0.05(+0.82%)
Aug 11, 2023
6.190
6.340
5.970
6.070
322,104
-0.18(-2.88%)
Aug 10, 2023
6.700
6.900
6.240
6.250
306,070
-0.43(-6.51%)
Aug 09, 2023
6.430
7.000
6.220
6.685
471,830
+0.01(+0.22%)
Aug 08, 2023
8.070
8.120
5.795
6.670
3,545,639
-1.61(-19.44%)
Aug 07, 2023
8.360
8.400
8.070
8.280
313,088
-0.14(-1.66%)
Aug 04, 2023
8.580
8.615
8.280
8.420
267,764
-0.16(-1.86%)
Aug 03, 2023
8.330
8.720
8.250
8.580
243,075
+0.18(+2.14%)
Aug 02, 2023
8.420
8.460
8.250
8.400
175,678
-0.11(-1.29%)
Aug 01, 2023
8.560
8.615
8.230
8.510
189,823
-0.13(-1.50%)
Jul 31, 2023
8.550
8.750
8.370
8.640
252,664
+0.13(+1.53%)
Jul 28, 2023
8.240
8.535
8.150
8.510
221,197
+0.33(+4.03%)
Jul 27, 2023
8.830
8.930
8.150
8.180
250,002
-0.60(-6.83%)
Jul 26, 2023
8.540
8.820
8.250
8.780
257,885
+0.23(+2.69%)
Jul 25, 2023
8.630
8.710
8.410
8.550
234,526
-0.15(-1.72%)
Jul 24, 2023
8.780
8.880
8.580
8.700
142,772
-0.06(-0.68%)
Jul 21, 2023
8.800
8.920
8.590
8.760
121,060
+0.06(+0.69%)
Jul 20, 2023
8.830
8.840
8.550
8.700
157,835
-0.18(-2.03%)
Jul 19, 2023
9.000
9.065
8.750
8.880
124,441
-0.07(-0.78%)
Jul 18, 2023
8.820
9.100
8.630
8.950
278,541
+0.18(+2.05%)
Jul 17, 2023
8.780
8.880
8.480
8.770
142,666
-0.05(-0.57%)
Jul 14, 2023
8.980
9.060
8.790
8.820
122,193
-0.16(-1.78%)
Jul 13, 2023
9.260
9.379
8.840
8.980
158,758
-0.28(-3.02%)
Jul 12, 2023
8.640
9.300
8.480
9.260
192,704
+0.82(+9.72%)
Jul 11, 2023
8.490
8.564
8.240
8.440
271,291
+0.00(+0.00%)
Jul 10, 2023
8.130
8.570
8.130
8.440
153,999
+0.26(+3.18%)
Jul 07, 2023
8.120
8.248
8.040
8.180
91,562
+0.06(+0.74%)
Jul 06, 2023
8.440
8.480
8.100
8.120
145,483
-0.47(-5.47%)
Jul 05, 2023
8.830
8.832
8.420
8.590
172,439
-0.26(-2.94%)
Jul 03, 2023
9.080
9.260
8.800
8.850
34,499
-0.28(-3.07%)
Jun 30, 2023
9.050
9.230
8.940
9.130
261,545
+0.10(+1.11%)
Jun 29, 2023
8.990
9.040
8.860
9.030
247,297
+0.05(+0.56%)
Jun 28, 2023
8.950
9.110
8.930
8.980
166,082
-0.09(-0.99%)
Jun 27, 2023
9.000
9.140
8.780
9.070
232,364
+0.10(+1.11%)
Jun 26, 2023
8.920
9.040
8.750
8.970
175,741
-0.02(-0.22%)
Jun 23, 2023
8.940
9.080
8.870
8.990
290,791
-0.09(-0.99%)
Jun 22, 2023
9.030
9.160
8.895
9.080
144,088
+0.03(+0.33%)
Jun 21, 2023
9.070
9.150
8.990
9.050
108,157
-0.05(-0.55%)
Jun 20, 2023
9.230
9.230
9.050
9.100
109,464
-0.09(-0.98%)
Jun 16, 2023
9.770
9.770
9.120
9.190
408,561
-0.40(-4.17%)
Jun 15, 2023
9.550
9.780
9.440
9.590
167,541
+0.03(+0.31%)
Jun 14, 2023
9.380
9.620
9.330
9.560
195,409
+0.23(+2.47%)
Jun 13, 2023
9.180
9.450
9.115
9.330
181,401
+0.19(+2.08%)
Jun 12, 2023
9.320
9.458
9.060
9.140
95,272
-0.16(-1.72%)
Jun 09, 2023
9.610
9.800
9.270
9.300
85,239
-0.28(-2.92%)
Jun 08, 2023
9.410
9.660
9.210
9.580
200,142
+0.20(+2.13%)
Jun 07, 2023
9.010
9.430
9.000
9.380
176,798
+0.41(+4.57%)
Jun 06, 2023
8.650
9.030
8.560
8.970
125,435
+0.25(+2.87%)
Jun 05, 2023
8.770
8.920
8.660
8.720
85,527
-0.12(-1.36%)
Jun 02, 2023
8.760
8.860
8.640
8.840
174,681
+0.20(+2.31%)
Jun 01, 2023
8.540
8.830
8.350
8.640
166,957
+0.14(+1.65%)
May 31, 2023
8.700
8.800
8.430
8.500
218,707
-0.21(-2.41%)
May 30, 2023
8.930
8.980
8.640
8.710
90,324
-0.18(-2.02%)
May 26, 2023
8.900
9.060
8.770
8.890
80,943
-0.02(-0.22%)
May 25, 2023
9.080
9.170
8.800
8.910
116,025
-0.20(-2.20%)
May 24, 2023
9.150
9.260
9.000
9.110
103,296
-0.08(-0.87%)
May 23, 2023
9.130
9.545
9.130
9.190
232,909
-0.02(-0.22%)
May 22, 2023
9.250
9.414
9.180
9.210
135,592
-0.06(-0.65%)
May 19, 2023
9.370
9.510
9.110
9.270
112,188
+0.06(+0.65%)
May 18, 2023
9.250
9.330
9.062
9.210
128,495
-0.01(-0.11%)
May 17, 2023
9.280
9.380
9.130
9.220
142,528
+0.01(+0.11%)
May 16, 2023
9.180
9.440
9.100
9.210
135,158
-0.02(-0.22%)
May 15, 2023
9.200
9.390
9.030
9.230
217,213
+0.01(+0.11%)
May 12, 2023
9.170
9.350
8.930
9.220
127,577
+0.05(+0.55%)
May 11, 2023
9.410
9.660
9.140
9.170
178,799
-0.32(-3.37%)
May 10, 2023
9.440
9.875
9.160
9.490
273,358
+0.17(+1.82%)
May 09, 2023
9.800
10.00
8.870
9.320
284,973
-0.34(-3.52%)
May 08, 2023
9.470
9.830
9.385
9.660
311,520
+0.24(+2.55%)
May 05, 2023
9.120
9.780
9.120
9.420
300,578
+0.41(+4.55%)
May 04, 2023
8.840
9.250
8.650
9.010
417,126
+0.15(+1.69%)
May 03, 2023
8.870
9.175
8.670
8.860
323,257
+0.02(+0.23%)
May 02, 2023
9.210
9.335
8.760
8.840
121,227
-0.43(-4.64%)
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.