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
Lixte Biotech Hlds
(NQ:
LIXT
)
2.460
+0.080 (+3.38%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 17, 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
3.200
3.257
2.760
2.760
18,682
-0.38(-12.10%)
Apr 29, 2024
3.240
3.240
3.100
3.140
6,124
-0.12(-3.68%)
Apr 26, 2024
3.325
3.325
3.193
3.260
4,162
+0.04(+1.24%)
Apr 25, 2024
3.260
3.400
3.105
3.220
14,861
-0.06(-1.83%)
Apr 24, 2024
3.360
3.570
3.210
3.280
16,082
+0.06(+1.86%)
Apr 23, 2024
3.300
3.540
3.110
3.220
40,469
-0.13(-3.88%)
Apr 22, 2024
3.540
3.590
3.350
3.350
21,756
-0.11(-3.32%)
Apr 19, 2024
3.461
3.535
3.330
3.465
11,174
+0.11(+3.40%)
Apr 18, 2024
3.480
3.480
3.351
3.351
18,311
+0.02(+0.63%)
Apr 17, 2024
3.470
3.500
3.250
3.330
12,501
-0.17(-4.86%)
Apr 16, 2024
3.350
3.530
3.350
3.500
22,066
+0.20(+6.06%)
Apr 15, 2024
3.420
3.480
3.280
3.300
18,906
-0.18(-5.17%)
Apr 12, 2024
3.410
3.500
3.300
3.480
17,466
+0.10(+2.96%)
Apr 11, 2024
3.460
3.505
3.330
3.380
17,655
+0.02(+0.60%)
Apr 10, 2024
3.310
3.500
3.290
3.360
60,049
+0.05(+1.51%)
Apr 09, 2024
3.340
3.650
3.170
3.310
136,946
+0.00(+0.00%)
Apr 08, 2024
3.350
3.740
3.120
3.310
236,044
+0.11(+3.44%)
Apr 05, 2024
3.210
3.460
3.180
3.200
54,803
-0.22(-6.43%)
Apr 04, 2024
3.150
3.570
3.150
3.420
56,879
+0.32(+10.32%)
Apr 03, 2024
3.400
3.800
3.100
3.100
126,249
-0.60(-16.22%)
Apr 02, 2024
3.500
3.870
3.000
3.700
292,009
+0.13(+3.64%)
Apr 01, 2024
3.270
3.600
2.900
3.570
332,327
+0.19(+5.62%)
Mar 28, 2024
3.510
3.570
3.500
3.380
881,270
-0.14(-3.98%)
Mar 27, 2024
3.990
4.400
3.050
3.520
30,955,162
+1.27(+56.10%)
Mar 26, 2024
2.255
2.255
2.255
2.255
416
+0.00(+0.00%)
Mar 25, 2024
2.255
2.255
2.255
2.255
651
+0.05(+2.48%)
Mar 22, 2024
2.289
2.289
2.200
2.200
1,580
-0.11(-4.71%)
Mar 21, 2024
2.260
2.310
2.157
2.309
6,110
-0.00(-0.03%)
Mar 20, 2024
2.260
2.310
2.240
2.310
2,094
+0.01(+0.43%)
Mar 19, 2024
2.390
2.390
2.300
2.300
1,474
-0.15(-6.12%)
Mar 18, 2024
2.420
2.450
2.300
2.450
2,864
+0.14(+6.06%)
Mar 15, 2024
2.330
2.570
2.300
2.310
3,392
+0.04(+1.76%)
Mar 14, 2024
2.430
2.426
2.254
2.270
5,355
-0.11(-4.62%)
Mar 13, 2024
2.470
2.531
2.380
2.380
2,691
+0.02(+0.85%)
Mar 12, 2024
2.370
2.610
2.238
2.360
52,772
-0.15(-5.89%)
Mar 11, 2024
2.410
2.510
2.250
2.508
17,057
+0.08(+3.19%)
Mar 08, 2024
2.540
2.600
2.430
2.430
6,810
-0.11(-4.33%)
Mar 07, 2024
2.450
2.550
2.401
2.540
14,068
+0.12(+4.96%)
Mar 06, 2024
2.460
2.490
2.400
2.420
1,129
-0.04(-1.44%)
Mar 05, 2024
2.496
2.530
2.390
2.455
6,262
-0.01(-0.59%)
Mar 04, 2024
2.500
2.550
2.460
2.470
2,761
+0.05(+1.98%)
Mar 01, 2024
2.720
2.720
2.422
2.422
17,217
-0.18(-6.85%)
Feb 29, 2024
2.720
2.720
2.510
2.600
18,640
-0.09(-3.53%)
Feb 28, 2024
2.550
2.740
2.350
2.695
53,949
+0.02(+0.94%)
Feb 27, 2024
2.280
2.818
2.200
2.670
116,029
+0.46(+20.81%)
Feb 26, 2024
2.130
2.450
1.900
2.210
1,568,542
-0.01(-0.45%)
Feb 23, 2024
2.370
2.380
2.220
2.220
4,888
-0.15(-6.19%)
Feb 22, 2024
2.350
2.367
2.350
2.367
5,141
+0.05(+2.01%)
Feb 21, 2024
2.690
2.750
2.320
2.320
14,352
-0.36(-13.43%)
Feb 20, 2024
2.756
2.770
2.631
2.680
5,325
-0.11(-3.94%)
Feb 16, 2024
2.820
2.820
2.370
2.790
23,726
+0.07(+2.57%)
Feb 15, 2024
2.790
2.790
2.720
2.720
6,525
+0.05(+1.87%)
Feb 14, 2024
2.820
2.840
2.655
2.670
10,285
-0.06(-2.20%)
Feb 13, 2024
2.550
2.730
2.350
2.730
6,074
+0.13(+5.00%)
Feb 12, 2024
2.408
2.780
2.408
2.600
26,374
+0.29(+12.55%)
Feb 09, 2024
2.110
2.400
2.110
2.310
25,385
+0.25(+12.14%)
Feb 08, 2024
2.180
2.180
2.000
2.060
13,237
-0.05(-2.37%)
Feb 07, 2024
2.160
2.170
2.058
2.110
3,058
+0.02(+0.96%)
Feb 06, 2024
2.082
2.165
2.082
2.090
1,505
+0.07(+3.47%)
Feb 05, 2024
2.120
2.220
2.020
2.020
6,906
-0.03(-1.46%)
Feb 02, 2024
2.110
2.120
2.050
2.050
4,451
-0.07(-3.30%)
Feb 01, 2024
2.110
2.150
1.950
2.120
12,702
+0.02(+0.95%)
Jan 31, 2024
2.090
2.102
2.000
2.100
5,144
-0.02(-0.94%)
Jan 30, 2024
2.160
2.200
2.090
2.120
3,619
-0.03(-1.40%)
Jan 29, 2024
2.330
2.430
2.070
2.150
38,427
+0.16(+8.04%)
Jan 26, 2024
2.130
2.170
1.910
1.990
21,489
-0.08(-3.86%)
Jan 25, 2024
1.870
2.135
1.870
2.070
6,585
+0.21(+11.28%)
Jan 24, 2024
2.160
2.240
1.860
1.860
38,261
-0.29(-13.48%)
Jan 23, 2024
2.140
2.150
2.110
2.150
3,832
+0.01(+0.47%)
Jan 22, 2024
2.200
2.345
2.052
2.140
20,697
-0.01(-0.47%)
Jan 19, 2024
1.750
2.240
1.690
2.150
50,038
+0.42(+24.28%)
Jan 18, 2024
1.830
1.830
1.725
1.730
2,563
-0.05(-2.81%)
Jan 17, 2024
1.975
1.975
1.740
1.780
10,427
-0.02(-1.11%)
Jan 16, 2024
1.900
1.960
1.800
1.800
16,201
-0.14(-7.22%)
Jan 12, 2024
2.060
2.060
1.940
1.940
2,138
-0.12(-5.83%)
Jan 11, 2024
2.100
2.230
2.020
2.060
8,015
-0.02(-0.96%)
Jan 10, 2024
2.170
2.170
2.080
2.080
6,863
-0.14(-6.31%)
Jan 09, 2024
2.250
2.250
2.181
2.220
8,489
+0.01(+0.38%)
Jan 08, 2024
2.200
2.212
2.200
2.212
1,338
-0.04(-1.71%)
Jan 05, 2024
2.170
2.270
2.100
2.250
7,280
-0.04(-1.75%)
Jan 04, 2024
2.310
2.310
2.120
2.290
3,212
+0.03(+1.33%)
Jan 03, 2024
2.311
2.312
2.139
2.260
8,593
-0.03(-1.31%)
Jan 02, 2024
2.420
2.420
2.270
2.290
2,603
-0.06(-2.55%)
Dec 29, 2023
2.290
2.375
2.270
2.350
4,991
+0.00(+0.00%)
Dec 28, 2023
2.237
2.390
2.237
2.350
9,268
+0.08(+3.52%)
Dec 27, 2023
2.310
2.340
2.176
2.270
10,124
+0.06(+2.71%)
Dec 26, 2023
2.322
2.322
2.103
2.210
5,137
-0.02(-0.90%)
Dec 22, 2023
2.050
2.446
2.047
2.230
13,108
+0.01(+0.45%)
Dec 21, 2023
2.040
2.230
2.040
2.220
7,774
+0.12(+5.71%)
Dec 20, 2023
2.090
2.220
2.090
2.100
5,374
-0.09(-4.11%)
Dec 19, 2023
2.180
2.230
2.180
2.190
7,204
+0.04(+2.04%)
Dec 18, 2023
2.030
2.150
2.030
2.146
2,698
+0.04(+1.72%)
Dec 15, 2023
2.160
2.190
2.050
2.110
3,862
-0.04(-1.86%)
Dec 14, 2023
2.050
2.160
1.946
2.150
9,786
+0.14(+6.97%)
Dec 13, 2023
2.110
2.110
2.010
2.010
4,459
-0.08(-3.83%)
Dec 12, 2023
1.930
2.170
1.930
2.090
4,764
+0.17(+8.85%)
Dec 11, 2023
2.050
2.060
1.900
1.920
18,956
-0.18(-8.76%)
Dec 08, 2023
2.150
2.240
2.050
2.104
5,628
-0.07(-3.02%)
Dec 07, 2023
2.330
2.330
2.120
2.170
6,268
-0.07(-3.13%)
Dec 06, 2023
2.340
2.370
2.230
2.240
14,211
-0.13(-5.49%)
Dec 05, 2023
2.433
2.433
2.350
2.370
4,197
-0.03(-1.25%)
Dec 04, 2023
2.510
2.600
2.400
2.400
5,069
-0.01(-0.42%)
Dec 01, 2023
2.480
2.480
2.316
2.410
8,652
+0.08(+3.44%)
Nov 30, 2023
2.560
2.650
2.320
2.330
15,060
-0.28(-10.73%)
Nov 29, 2023
2.990
2.990
2.520
2.610
43,929
-0.34(-11.53%)
Nov 28, 2023
3.040
3.100
2.830
2.950
27,767
-0.15(-4.84%)
Nov 27, 2023
3.000
4.420
2.950
3.100
793,292
+0.14(+4.73%)
Nov 24, 2023
2.960
3.150
2.950
2.960
7,602
-0.02(-0.67%)
Nov 22, 2023
2.870
3.030
2.870
2.980
15,863
+0.12(+4.20%)
Nov 21, 2023
2.950
3.075
2.740
2.860
18,358
-0.10(-3.38%)
Nov 20, 2023
2.970
3.220
2.952
2.960
25,185
-0.04(-1.33%)
Nov 17, 2023
2.930
3.065
2.905
3.000
24,454
+0.00(+0.00%)
Nov 16, 2023
2.830
3.050
2.800
3.000
15,234
+0.10(+3.45%)
Nov 15, 2023
2.840
3.020
2.845
2.900
35,024
-0.07(-2.28%)
Nov 14, 2023
2.830
3.000
2.720
2.968
22,343
+0.15(+5.24%)
Nov 13, 2023
2.680
2.989
2.680
2.820
65,608
+0.07(+2.55%)
Nov 10, 2023
2.839
2.875
2.660
2.750
30,771
-0.08(-2.83%)
Nov 09, 2023
2.660
2.890
2.660
2.830
43,092
+0.03(+1.07%)
Nov 08, 2023
2.990
3.030
2.660
2.800
66,479
-0.33(-10.54%)
Nov 07, 2023
3.200
3.250
2.960
3.130
107,327
-0.17(-5.15%)
Nov 06, 2023
3.200
3.480
3.010
3.300
330,746
+0.30(+10.00%)
Nov 03, 2023
3.150
3.200
2.850
3.000
706,772
+0.23(+8.30%)
Nov 02, 2023
2.770
2.890
2.710
2.770
13,757
+0.06(+2.21%)
Nov 01, 2023
2.590
2.850
2.530
2.710
8,479
+0.24(+9.72%)
Oct 31, 2023
2.580
2.580
2.405
2.470
3,634
-0.01(-0.40%)
Oct 30, 2023
2.530
2.670
2.452
2.480
7,253
+0.05(+2.06%)
Oct 27, 2023
2.440
2.520
2.340
2.430
5,487
+0.02(+0.83%)
Oct 26, 2023
2.160
2.590
2.110
2.410
35,627
+0.35(+16.99%)
Oct 25, 2023
1.930
2.160
1.930
2.060
12,797
-0.03(-1.44%)
Oct 24, 2023
2.060
2.210
2.050
2.090
3,529
-0.05(-2.34%)
Oct 23, 2023
2.290
2.350
2.130
2.140
4,274
-0.23(-9.70%)
Oct 20, 2023
2.350
2.610
2.300
2.370
8,529
-0.09(-3.66%)
Oct 19, 2023
2.765
2.765
2.390
2.460
4,866
-0.02(-0.81%)
Oct 18, 2023
2.790
2.815
2.480
2.480
9,944
-0.18(-6.77%)
Oct 17, 2023
2.880
2.899
2.570
2.660
15,145
+0.03(+1.18%)
Oct 16, 2023
2.440
2.683
2.400
2.629
36,276
+0.23(+9.54%)
Oct 13, 2023
2.610
2.611
2.365
2.400
20,824
-0.26(-9.77%)
Oct 12, 2023
2.770
2.830
2.650
2.660
12,562
-0.10(-3.62%)
Oct 11, 2023
2.790
2.800
2.620
2.760
27,616
+0.08(+2.99%)
Oct 10, 2023
2.710
2.855
2.525
2.680
12,514
-0.06(-2.19%)
Oct 09, 2023
2.840
2.920
2.685
2.740
10,763
-0.01(-0.36%)
Oct 06, 2023
2.410
2.950
2.407
2.750
46,066
+0.29(+11.79%)
Oct 05, 2023
2.515
2.543
2.430
2.460
10,511
-0.02(-0.81%)
Oct 04, 2023
2.870
2.870
2.410
2.480
69,849
-0.26(-9.49%)
Oct 03, 2023
2.420
2.740
2.390
2.740
43,746
+0.27(+10.93%)
Oct 02, 2023
2.360
2.590
2.211
2.470
37,336
+0.02(+0.82%)
Sep 29, 2023
2.031
2.490
2.031
2.450
45,202
+0.45(+22.50%)
Sep 28, 2023
2.000
2.220
2.000
2.000
18,634
-0.19(-8.68%)
Sep 27, 2023
1.970
2.340
1.940
2.190
31,799
+0.24(+12.31%)
Sep 26, 2023
1.890
1.980
1.880
1.950
7,298
+0.00(+0.00%)
Sep 25, 2023
1.940
1.950
1.890
1.950
16,381
+0.09(+4.84%)
Sep 22, 2023
1.790
1.870
1.780
1.860
5,422
+0.07(+3.91%)
Sep 21, 2023
1.830
1.950
1.776
1.790
25,004
-0.16(-8.21%)
Sep 20, 2023
2.080
2.250
1.810
1.950
198,059
+0.20(+11.43%)
Sep 19, 2023
1.930
1.930
1.580
1.750
48,212
-0.12(-6.42%)
Sep 18, 2023
2.140
2.145
1.750
1.870
48,534
-0.25(-11.79%)
Sep 15, 2023
2.200
2.230
2.120
2.120
21,746
-0.13(-5.78%)
Sep 14, 2023
2.230
2.330
2.180
2.250
25,223
+0.05(+2.27%)
Sep 13, 2023
2.110
2.200
2.110
2.200
22,792
+0.05(+2.33%)
Sep 12, 2023
2.110
2.150
2.101
2.150
3,799
+0.06(+2.87%)
Sep 11, 2023
2.210
2.250
2.030
2.090
34,457
-0.15(-6.70%)
Sep 08, 2023
2.350
2.397
2.220
2.240
16,900
-0.15(-6.28%)
Sep 07, 2023
2.410
2.410
2.370
2.390
3,678
+0.00(+0.00%)
Sep 06, 2023
2.470
2.475
2.310
2.390
30,295
-0.03(-1.24%)
Sep 05, 2023
2.530
2.530
2.420
2.420
15,405
-0.09(-3.59%)
Sep 01, 2023
2.490
2.740
2.460
2.510
44,762
+0.00(+0.20%)
Aug 31, 2023
2.450
2.630
2.408
2.505
27,696
+0.05(+2.24%)
Aug 30, 2023
2.350
2.450
2.350
2.450
7,020
+0.02(+0.82%)
Aug 29, 2023
2.370
2.460
2.340
2.430
14,931
+0.08(+3.40%)
Aug 28, 2023
2.350
2.400
2.330
2.350
11,630
+0.01(+0.43%)
Aug 25, 2023
2.300
2.350
2.250
2.340
10,454
+0.04(+1.74%)
Aug 24, 2023
2.440
2.440
2.260
2.300
26,082
-0.13(-5.35%)
Aug 23, 2023
2.440
2.450
2.360
2.430
13,819
+0.01(+0.41%)
Aug 22, 2023
2.550
2.550
2.410
2.420
19,284
-0.10(-3.97%)
Aug 21, 2023
2.450
2.550
2.450
2.520
12,057
+0.05(+2.02%)
Aug 18, 2023
2.460
2.550
2.450
2.470
17,821
-0.04(-1.59%)
Aug 17, 2023
2.440
2.510
2.418
2.510
14,102
+0.08(+3.29%)
Aug 16, 2023
2.430
2.510
2.370
2.430
17,271
-0.07(-2.80%)
Aug 15, 2023
2.600
2.600
2.420
2.500
26,241
-0.05(-1.96%)
Aug 14, 2023
2.440
2.600
2.440
2.550
28,730
+0.03(+1.19%)
Aug 11, 2023
2.410
2.526
2.350
2.520
69,068
+0.18(+7.69%)
Aug 10, 2023
2.620
2.650
2.250
2.340
223,415
-0.28(-10.69%)
Aug 09, 2023
2.970
2.970
2.540
2.620
74,872
-0.28(-9.66%)
Aug 08, 2023
3.100
3.150
2.800
2.900
100,646
-0.16(-5.23%)
Aug 07, 2023
3.120
3.290
2.901
3.060
105,243
-0.14(-4.38%)
Aug 04, 2023
3.180
3.500
3.110
3.200
102,492
-0.02(-0.62%)
Aug 03, 2023
3.240
3.421
3.170
3.220
76,886
-0.01(-0.31%)
Aug 02, 2023
3.340
3.450
3.200
3.230
61,419
-0.21(-6.10%)
Aug 01, 2023
3.430
3.810
3.300
3.440
137,338
-0.08(-2.27%)
Jul 31, 2023
3.480
3.610
3.366
3.520
50,314
+0.06(+1.73%)
Jul 28, 2023
3.640
3.640
3.230
3.460
118,355
-0.22(-5.98%)
Jul 27, 2023
4.500
4.730
3.610
3.680
530,634
-0.19(-4.91%)
Jul 26, 2023
3.850
4.093
3.500
3.870
260,208
-0.04(-1.02%)
Jul 25, 2023
3.970
4.160
3.820
3.910
42,725
-0.15(-3.69%)
Jul 24, 2023
4.270
4.390
3.900
4.060
57,169
-0.14(-3.33%)
Jul 21, 2023
4.490
4.710
4.050
4.200
81,876
-0.36(-7.89%)
Jul 20, 2023
4.940
4.940
4.440
4.560
82,500
-0.38(-7.69%)
Jul 19, 2023
5.050
5.090
4.733
4.940
146,684
-0.22(-4.26%)
Jul 18, 2023
5.410
6.150
5.000
5.160
430,235
-2.37(-31.47%)
Jul 17, 2023
6.300
9.500
5.320
7.530
4,452,137
+2.10(+38.67%)
Jul 14, 2023
5.260
6.580
5.260
5.430
190,551
-0.06(-1.09%)
Jul 13, 2023
5.290
5.500
5.290
5.490
7,693
+0.27(+5.17%)
Jul 12, 2023
5.450
5.700
5.220
5.220
37,855
-0.23(-4.22%)
Jul 11, 2023
5.150
6.201
5.120
5.450
166,215
+0.24(+4.61%)
Jul 10, 2023
5.180
5.579
5.180
5.210
11,549
+0.12(+2.36%)
Jul 07, 2023
5.310
5.440
5.060
5.090
10,517
-0.22(-4.14%)
Jul 06, 2023
5.450
5.530
5.300
5.310
4,682
-0.12(-2.29%)
Jul 05, 2023
5.510
5.510
5.380
5.434
4,095
-0.12(-2.08%)
Jul 03, 2023
5.780
5.780
5.440
5.550
4,951
-0.33(-5.61%)
Jun 30, 2023
5.700
6.313
5.310
5.880
14,698
+0.09(+1.55%)
Jun 29, 2023
5.650
5.880
5.616
5.790
11,452
+0.11(+1.94%)
Jun 28, 2023
5.710
6.130
5.425
5.680
29,530
-0.33(-5.49%)
Jun 27, 2023
5.160
7.000
4.840
6.010
305,445
+0.81(+15.57%)
Jun 26, 2023
5.070
5.330
5.070
5.200
5,059
+0.02(+0.39%)
Jun 23, 2023
5.232
5.232
5.180
5.180
811
-0.13(-2.51%)
Jun 22, 2023
4.910
5.313
4.910
5.313
11,549
+0.24(+4.80%)
Jun 21, 2023
5.380
5.411
5.020
5.070
20,190
-0.56(-9.95%)
Jun 20, 2023
5.950
7.180
5.310
5.630
139,604
-0.28(-4.74%)
Jun 16, 2023
4.850
5.920
4.756
5.910
39,978
+1.16(+24.42%)
Jun 15, 2023
4.970
4.970
4.620
4.750
19,411
-0.22(-4.43%)
Jun 14, 2023
5.430
5.425
4.970
4.970
6,425
-0.17(-3.31%)
Jun 13, 2023
5.250
5.300
5.002
5.140
4,013
+0.02(+0.39%)
Jun 12, 2023
5.420
5.430
5.090
5.120
9,550
-0.07(-1.35%)
Jun 09, 2023
5.360
5.790
4.910
5.190
27,230
-0.34(-6.15%)
Jun 08, 2023
5.680
5.850
5.320
5.530
12,287
-0.03(-0.57%)
Jun 07, 2023
6.140
6.140
5.550
5.562
17,977
-0.58(-9.42%)
Jun 06, 2023
6.170
6.660
6.000
6.140
16,784
-0.49(-7.39%)
Jun 05, 2023
6.610
6.758
5.530
6.630
63,425
-0.07(-1.04%)
Jun 02, 2023
6.401
7.360
5.705
6.700
46,130
+0.08(+1.13%)
Jun 01, 2023
6.700
6.800
6.392
6.625
2,986
-0.30(-4.37%)
May 31, 2023
6.511
6.928
5.611
6.928
13,976
+0.13(+1.88%)
May 30, 2023
6.700
7.200
6.304
6.800
30,863
-0.30(-4.23%)
May 26, 2023
6.800
7.100
6.241
7.100
1,467
+0.30(+4.41%)
May 25, 2023
6.700
6.850
5.977
6.800
4,036
-0.19(-2.70%)
May 24, 2023
6.600
6.989
6.121
6.989
2,487
+0.51(+7.85%)
May 23, 2023
6.989
6.989
6.250
6.480
2,899
+0.00(+0.00%)
May 22, 2023
6.000
6.630
6.000
6.480
3,685
+0.49(+8.18%)
May 19, 2023
6.650
6.650
5.920
5.990
2,896
-0.61(-9.24%)
May 18, 2023
6.500
6.600
5.802
6.600
8,069
+0.10(+1.57%)
May 17, 2023
6.700
6.799
6.122
6.498
1,953
-0.00(-0.03%)
May 16, 2023
6.300
6.700
5.950
6.500
1,519
-0.14(-2.17%)
May 15, 2023
6.397
6.850
6.002
6.644
2,288
+0.24(+3.81%)
May 12, 2023
6.500
6.500
5.822
6.400
4,370
-0.10(-1.54%)
May 11, 2023
6.300
6.849
6.000
6.500
14,376
+0.42(+6.89%)
May 10, 2023
5.400
6.498
5.418
6.081
26,780
+0.48(+8.51%)
May 09, 2023
5.200
5.795
5.200
5.604
1,139
+0.18(+3.28%)
May 08, 2023
5.500
5.839
5.110
5.426
11,106
-0.24(-4.29%)
May 05, 2023
5.500
5.711
5.500
5.669
2,479
+0.21(+3.87%)
May 04, 2023
5.968
5.968
5.121
5.458
7,620
-0.05(-0.94%)
May 03, 2023
6.000
6.000
4.720
5.510
8,313
-0.13(-2.30%)
May 02, 2023
5.600
6.000
5.600
5.640
4,850
+0.04(+0.71%)
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.