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
Voyager Therapeut
(NQ:
VYGR
)
8.550
+0.070 (+0.83%)
Streaming Delayed Price
Updated: 1:53 PM EDT, May 15, 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 (%)
Jan 31, 2024
7.390
7.560
7.260
7.270
457,070
-0.16(-2.15%)
Jan 30, 2024
7.550
7.620
7.380
7.430
262,585
-0.17(-2.24%)
Jan 29, 2024
7.540
7.670
7.340
7.600
395,187
+0.09(+1.20%)
Jan 26, 2024
7.650
7.720
7.460
7.510
258,652
-0.10(-1.31%)
Jan 25, 2024
7.520
7.660
7.420
7.610
206,345
+0.15(+2.01%)
Jan 24, 2024
7.660
7.685
7.370
7.460
316,811
-0.11(-1.45%)
Jan 23, 2024
7.540
7.650
7.380
7.570
309,540
+0.02(+0.26%)
Jan 22, 2024
7.570
7.740
7.380
7.550
415,798
-0.01(-0.13%)
Jan 19, 2024
7.270
7.580
7.140
7.560
447,895
+0.28(+3.85%)
Jan 18, 2024
7.350
7.440
7.130
7.280
533,791
-0.02(-0.27%)
Jan 17, 2024
7.460
7.460
7.010
7.300
996,444
-0.24(-3.18%)
Jan 16, 2024
7.800
7.900
7.450
7.540
789,191
-0.32(-4.07%)
Jan 12, 2024
8.080
8.170
7.780
7.860
462,730
-0.14(-1.75%)
Jan 11, 2024
8.370
8.370
7.720
8.000
1,190,970
-0.41(-4.88%)
Jan 10, 2024
8.890
8.890
8.270
8.410
1,134,695
-0.46(-5.19%)
Jan 09, 2024
8.970
9.130
8.840
8.870
757,078
-0.19(-2.10%)
Jan 08, 2024
8.900
9.190
8.840
9.060
1,235,929
+0.21(+2.37%)
Jan 05, 2024
8.930
9.010
8.560
8.850
5,788,771
-1.99(-18.36%)
Jan 04, 2024
10.91
11.44
10.45
10.84
1,571,084
+0.07(+0.65%)
Jan 03, 2024
9.310
11.35
9.207
10.77
3,724,153
+1.77(+19.67%)
Jan 02, 2024
10.53
11.72
8.900
9.000
12,017,426
+0.56(+6.64%)
Dec 29, 2023
8.860
8.860
8.410
8.440
97,711
-0.37(-4.20%)
Dec 28, 2023
8.660
8.880
8.650
8.810
144,825
+0.11(+1.26%)
Dec 27, 2023
8.790
8.830
8.510
8.700
136,106
-0.01(-0.11%)
Dec 26, 2023
8.510
8.790
8.360
8.710
130,915
+0.23(+2.71%)
Dec 22, 2023
8.280
8.690
8.280
8.480
169,187
+0.33(+4.05%)
Dec 21, 2023
8.080
8.160
7.950
8.150
121,559
+0.21(+2.64%)
Dec 20, 2023
8.180
8.290
7.920
7.940
135,156
-0.29(-3.52%)
Dec 19, 2023
8.070
8.380
7.980
8.230
175,725
+0.21(+2.62%)
Dec 18, 2023
7.980
8.045
7.801
8.020
136,930
+0.04(+0.50%)
Dec 15, 2023
7.880
8.040
7.660
7.980
415,524
+0.18(+2.31%)
Dec 14, 2023
7.960
8.080
7.670
7.800
162,429
-0.01(-0.13%)
Dec 13, 2023
7.340
7.830
7.210
7.810
189,625
+0.46(+6.26%)
Dec 12, 2023
7.570
7.570
7.300
7.350
110,118
-0.21(-2.78%)
Dec 11, 2023
7.740
7.750
7.460
7.560
98,631
-0.20(-2.58%)
Dec 08, 2023
7.790
7.920
7.690
7.760
140,986
-0.10(-1.27%)
Dec 07, 2023
7.680
7.860
7.510
7.860
177,881
+0.25(+3.29%)
Dec 06, 2023
7.560
7.680
7.380
7.610
210,230
+0.17(+2.28%)
Dec 05, 2023
7.480
7.490
7.300
7.440
170,313
-0.08(-1.06%)
Dec 04, 2023
7.580
7.770
7.390
7.520
133,857
-0.09(-1.18%)
Dec 01, 2023
7.280
7.680
7.260
7.610
308,280
+0.35(+4.82%)
Nov 30, 2023
7.110
7.370
7.015
7.260
212,670
+0.23(+3.27%)
Nov 29, 2023
6.750
7.160
6.660
7.030
157,402
+0.13(+1.88%)
Nov 28, 2023
6.860
6.910
6.670
6.900
246,564
-0.02(-0.29%)
Nov 27, 2023
6.830
6.935
6.680
6.920
154,877
+0.09(+1.32%)
Nov 24, 2023
6.880
6.960
6.750
6.830
70,458
-0.05(-0.73%)
Nov 22, 2023
6.810
6.910
6.710
6.880
116,812
+0.17(+2.53%)
Nov 21, 2023
6.780
6.860
6.620
6.710
160,257
-0.13(-1.90%)
Nov 20, 2023
6.800
6.960
6.730
6.840
151,158
+0.02(+0.29%)
Nov 17, 2023
6.620
6.940
6.468
6.820
225,242
+0.27(+4.12%)
Nov 16, 2023
6.690
6.700
6.460
6.550
232,507
-0.18(-2.67%)
Nov 15, 2023
6.800
7.080
6.690
6.730
312,651
-0.04(-0.59%)
Nov 14, 2023
6.540
6.810
6.527
6.770
219,224
+0.49(+7.80%)
Nov 13, 2023
6.280
6.460
6.060
6.280
220,406
-0.07(-1.10%)
Nov 10, 2023
6.430
6.430
6.210
6.350
177,091
-0.03(-0.47%)
Nov 09, 2023
6.840
6.850
6.370
6.380
187,076
-0.43(-6.31%)
Nov 08, 2023
6.850
7.000
6.670
6.810
214,115
-0.01(-0.15%)
Nov 07, 2023
6.360
7.068
6.360
6.820
361,490
+0.33(+5.08%)
Nov 06, 2023
6.770
6.863
6.440
6.490
244,599
-0.22(-3.28%)
Nov 03, 2023
6.560
6.800
6.495
6.710
249,700
+0.26(+4.03%)
Nov 02, 2023
6.680
6.759
6.410
6.450
182,597
-0.10(-1.53%)
Nov 01, 2023
6.580
6.610
6.475
6.550
176,153
-0.02(-0.30%)
Oct 31, 2023
6.510
6.630
6.380
6.570
132,355
+0.03(+0.46%)
Oct 30, 2023
6.480
6.600
6.360
6.540
156,553
+0.13(+2.03%)
Oct 27, 2023
6.590
6.590
6.360
6.410
115,521
-0.17(-2.58%)
Oct 26, 2023
6.760
6.890
6.550
6.580
164,587
-0.16(-2.37%)
Oct 25, 2023
6.850
6.880
6.582
6.740
169,937
-0.15(-2.18%)
Oct 24, 2023
6.810
7.000
6.810
6.890
199,801
+0.08(+1.17%)
Oct 23, 2023
6.780
6.960
6.660
6.810
173,267
-0.03(-0.44%)
Oct 20, 2023
7.030
7.070
6.780
6.840
202,679
-0.14(-2.01%)
Oct 19, 2023
7.170
7.170
6.960
6.980
200,775
-0.22(-3.06%)
Oct 18, 2023
7.500
7.500
7.180
7.200
175,733
-0.36(-4.76%)
Oct 17, 2023
7.550
7.730
7.400
7.560
194,254
-0.04(-0.53%)
Oct 16, 2023
7.590
7.830
7.390
7.600
180,096
+0.21(+2.84%)
Oct 13, 2023
7.300
7.490
7.180
7.390
148,086
+0.11(+1.51%)
Oct 12, 2023
7.680
7.680
7.140
7.280
294,899
-0.35(-4.59%)
Oct 11, 2023
7.700
7.750
7.570
7.630
159,320
-0.09(-1.17%)
Oct 10, 2023
7.540
7.800
7.445
7.720
195,724
+0.19(+2.52%)
Oct 09, 2023
7.370
7.650
7.310
7.530
177,164
+0.12(+1.62%)
Oct 06, 2023
7.110
7.590
7.060
7.410
323,129
+0.21(+2.92%)
Oct 05, 2023
6.960
7.280
6.960
7.200
242,676
+0.21(+3.00%)
Oct 04, 2023
7.040
7.060
6.910
6.990
166,067
-0.06(-0.85%)
Oct 03, 2023
7.240
7.240
6.880
7.050
302,360
-0.19(-2.62%)
Oct 02, 2023
7.740
7.740
7.150
7.240
379,220
-0.51(-6.58%)
Sep 29, 2023
7.790
7.860
7.575
7.750
622,219
+0.03(+0.39%)
Sep 28, 2023
7.720
7.820
7.580
7.720
198,702
-0.02(-0.26%)
Sep 27, 2023
7.730
7.930
7.680
7.740
187,073
+0.06(+0.78%)
Sep 26, 2023
7.730
7.915
7.600
7.680
222,840
+0.13(+1.72%)
Sep 25, 2023
7.520
7.580
7.530
7.550
221,886
-0.05(-0.66%)
Sep 22, 2023
7.730
7.830
7.520
7.600
168,989
-0.13(-1.68%)
Sep 21, 2023
7.630
7.740
7.470
7.730
352,006
+0.04(+0.45%)
Sep 20, 2023
8.060
8.130
7.680
7.695
155,248
-0.34(-4.29%)
Sep 19, 2023
8.140
8.290
8.010
8.040
247,503
-0.12(-1.41%)
Sep 18, 2023
7.990
8.230
7.890
8.155
275,682
+0.19(+2.45%)
Sep 15, 2023
8.160
8.280
7.930
7.960
645,371
-0.25(-3.05%)
Sep 14, 2023
8.240
8.440
8.080
8.210
256,145
+0.03(+0.37%)
Sep 13, 2023
8.640
8.770
8.090
8.180
471,512
-0.47(-5.43%)
Sep 12, 2023
8.900
9.020
8.620
8.650
255,185
-0.25(-2.81%)
Sep 11, 2023
9.170
9.200
8.800
8.900
264,785
-0.32(-3.47%)
Sep 08, 2023
9.210
9.435
9.070
9.220
150,035
+0.01(+0.11%)
Sep 07, 2023
9.290
9.310
9.065
9.210
223,038
-0.18(-1.92%)
Sep 06, 2023
9.250
9.450
8.960
9.390
258,544
+0.13(+1.40%)
Sep 05, 2023
10.10
10.21
9.080
9.260
339,431
-0.84(-8.32%)
Sep 01, 2023
10.09
10.29
10.03
10.10
208,189
+0.08(+0.80%)
Aug 31, 2023
10.25
10.25
9.980
10.02
236,263
-0.21(-2.05%)
Aug 30, 2023
10.15
10.30
10.05
10.23
235,682
+0.17(+1.69%)
Aug 29, 2023
9.970
10.31
9.840
10.06
210,488
+0.15(+1.51%)
Aug 28, 2023
9.780
9.970
9.690
9.910
214,317
+0.22(+2.27%)
Aug 25, 2023
9.590
9.790
9.450
9.690
190,554
+0.14(+1.47%)
Aug 24, 2023
9.590
9.700
9.430
9.550
181,834
-0.04(-0.42%)
Aug 23, 2023
9.480
9.710
9.480
9.590
311,782
+0.14(+1.48%)
Aug 22, 2023
9.470
9.550
9.355
9.450
261,032
+0.05(+0.53%)
Aug 21, 2023
9.270
9.505
9.100
9.400
219,634
+0.09(+0.97%)
Aug 18, 2023
9.000
9.410
8.810
9.310
342,871
+0.22(+2.42%)
Aug 17, 2023
9.340
9.400
9.025
9.090
216,937
-0.25(-2.68%)
Aug 16, 2023
9.500
9.522
9.245
9.340
194,665
-0.16(-1.68%)
Aug 15, 2023
9.450
9.540
9.340
9.500
253,078
+0.01(+0.11%)
Aug 14, 2023
9.340
9.520
9.010
9.490
376,116
+0.15(+1.61%)
Aug 11, 2023
9.080
9.490
9.025
9.340
290,739
+0.21(+2.30%)
Aug 10, 2023
9.080
9.315
8.980
9.130
244,969
+0.08(+0.88%)
Aug 09, 2023
8.890
9.090
8.860
9.050
211,378
+0.16(+1.80%)
Aug 08, 2023
8.610
8.930
8.610
8.890
379,836
+0.21(+2.42%)
Aug 07, 2023
8.770
8.910
8.540
8.680
425,670
-0.17(-1.92%)
Aug 04, 2023
9.390
9.480
8.720
8.850
334,539
-0.46(-4.94%)
Aug 03, 2023
8.800
9.510
8.800
9.310
443,864
+0.31(+3.44%)
Aug 02, 2023
9.150
9.220
8.940
9.000
279,171
-0.20(-2.17%)
Aug 01, 2023
9.290
9.310
9.060
9.200
233,600
-0.12(-1.29%)
Jul 31, 2023
9.100
9.400
9.100
9.320
279,077
+0.24(+2.64%)
Jul 28, 2023
8.720
9.148
8.709
9.080
304,942
+0.41(+4.73%)
Jul 27, 2023
8.800
8.840
8.630
8.670
231,329
-0.12(-1.37%)
Jul 26, 2023
8.960
9.005
8.770
8.790
300,776
-0.16(-1.79%)
Jul 25, 2023
9.140
9.200
8.900
8.950
267,080
-0.19(-2.08%)
Jul 24, 2023
9.310
9.363
9.080
9.140
356,183
-0.18(-1.93%)
Jul 21, 2023
9.120
9.440
8.870
9.320
602,686
+0.30(+3.33%)
Jul 20, 2023
9.250
9.250
8.965
9.020
301,561
-0.17(-1.85%)
Jul 19, 2023
9.520
9.650
9.170
9.190
291,514
-0.32(-3.36%)
Jul 18, 2023
9.470
9.630
9.370
9.510
278,822
+0.01(+0.11%)
Jul 17, 2023
9.550
9.730
9.420
9.500
369,287
-0.01(-0.11%)
Jul 14, 2023
9.580
9.665
9.320
9.510
387,846
-0.01(-0.11%)
Jul 13, 2023
9.720
9.735
9.470
9.520
319,553
-0.20(-2.06%)
Jul 12, 2023
10.02
10.14
9.715
9.720
437,573
-0.13(-1.32%)
Jul 11, 2023
10.16
10.16
9.680
9.850
632,388
-0.33(-3.24%)
Jul 10, 2023
10.28
10.38
10.15
10.18
431,228
-0.05(-0.49%)
Jul 07, 2023
10.64
10.83
10.14
10.23
489,390
-0.41(-3.85%)
Jul 06, 2023
10.80
11.11
10.51
10.64
595,257
-0.41(-3.71%)
Jul 05, 2023
11.32
11.35
10.97
11.05
403,449
-0.20(-1.78%)
Jul 03, 2023
11.50
11.57
11.16
11.25
280,611
-0.20(-1.75%)
Jun 30, 2023
11.41
11.55
11.07
11.45
703,185
+0.01(+0.09%)
Jun 29, 2023
11.85
12.24
11.39
11.44
494,522
-0.37(-3.13%)
Jun 28, 2023
11.49
11.83
11.15
11.81
494,716
+0.23(+1.99%)
Jun 27, 2023
11.83
11.95
11.56
11.58
477,780
-0.24(-2.03%)
Jun 26, 2023
11.79
12.23
11.55
11.82
603,426
-0.11(-0.92%)
Jun 23, 2023
12.15
12.56
11.75
11.93
4,769,053
-0.46(-3.71%)
Jun 22, 2023
12.60
12.64
12.01
12.39
673,181
-0.25(-1.98%)
Jun 21, 2023
13.81
14.00
10.85
12.64
1,781,843
-1.35(-9.65%)
Jun 20, 2023
12.98
14.07
12.91
13.99
1,038,091
+1.02(+7.86%)
Jun 16, 2023
13.09
13.26
12.86
12.97
470,164
-0.20(-1.52%)
Jun 15, 2023
13.10
13.29
12.79
13.17
461,785
+0.24(+1.86%)
Jun 14, 2023
13.30
13.43
12.69
12.93
428,324
-0.44(-3.29%)
Jun 13, 2023
13.25
13.60
13.15
13.37
406,543
+0.17(+1.29%)
Jun 12, 2023
13.10
13.59
12.89
13.20
675,852
+0.23(+1.77%)
Jun 09, 2023
12.84
13.04
12.62
12.97
411,382
+0.18(+1.41%)
Jun 08, 2023
12.70
13.18
12.66
12.79
745,169
+0.20(+1.59%)
Jun 07, 2023
12.56
12.66
12.09
12.59
532,798
+0.02(+0.16%)
Jun 06, 2023
11.63
12.65
11.63
12.57
611,666
+0.85(+7.25%)
Jun 05, 2023
11.39
12.13
11.39
11.72
665,331
+0.36(+3.17%)
Jun 02, 2023
11.75
11.86
11.33
11.36
417,602
-0.39(-3.32%)
Jun 01, 2023
11.40
11.92
11.29
11.75
533,546
+0.36(+3.16%)
May 31, 2023
11.72
12.02
11.15
11.39
538,735
-0.33(-2.82%)
May 30, 2023
12.24
12.38
11.28
11.72
691,806
-0.33(-2.74%)
May 26, 2023
11.92
12.40
11.80
12.05
519,342
+0.11(+0.92%)
May 25, 2023
13.01
13.01
11.80
11.94
692,779
-1.15(-8.79%)
May 24, 2023
12.27
13.23
12.08
13.09
921,472
+0.72(+5.82%)
May 23, 2023
13.48
13.47
11.94
12.37
1,526,611
-1.48(-10.69%)
May 22, 2023
13.13
14.34
12.99
13.85
1,158,615
+0.68(+5.16%)
May 19, 2023
12.31
13.43
12.25
13.17
690,209
+0.90(+7.33%)
May 18, 2023
11.96
12.34
11.53
12.27
613,324
+0.25(+2.08%)
May 17, 2023
11.45
12.13
10.98
12.02
836,336
+0.65(+5.76%)
May 16, 2023
10.27
11.45
10.21
11.37
741,659
+0.96(+9.28%)
May 15, 2023
10.35
10.45
10.01
10.40
441,503
-0.04(-0.38%)
May 12, 2023
9.940
10.84
9.940
10.44
611,150
+0.56(+5.67%)
May 11, 2023
10.01
10.25
9.610
9.880
603,885
-0.01(-0.10%)
May 10, 2023
10.77
11.34
9.410
9.890
965,676
-0.87(-8.09%)
May 09, 2023
8.830
11.49
8.590
10.76
3,427,915
+2.45(+29.48%)
May 08, 2023
7.990
8.310
7.840
8.310
389,740
+0.25(+3.10%)
May 05, 2023
7.840
8.060
7.730
8.060
370,334
+0.23(+2.94%)
May 04, 2023
7.630
7.890
7.590
7.830
379,357
+0.12(+1.56%)
May 03, 2023
7.340
7.810
7.298
7.710
1,009,295
+0.77(+11.10%)
May 02, 2023
7.230
7.310
6.870
6.940
452,042
-0.30(-4.14%)
May 01, 2023
7.200
7.520
7.200
7.240
447,103
-0.01(-0.14%)
Apr 28, 2023
7.260
7.350
7.140
7.250
245,496
-0.03(-0.41%)
Apr 27, 2023
7.390
7.430
7.050
7.280
429,349
-0.16(-2.15%)
Apr 26, 2023
7.430
7.678
7.430
7.440
251,059
-0.08(-1.06%)
Apr 25, 2023
7.690
7.880
7.415
7.520
267,143
-0.18(-2.34%)
Apr 24, 2023
7.960
7.960
7.670
7.700
234,235
-0.27(-3.39%)
Apr 21, 2023
7.940
8.140
7.835
7.970
250,470
+0.03(+0.38%)
Apr 20, 2023
7.860
7.980
7.710
7.940
130,737
+0.03(+0.38%)
Apr 19, 2023
7.790
7.980
7.610
7.910
156,014
+0.09(+1.15%)
Apr 18, 2023
7.970
7.970
7.640
7.820
209,372
-0.10(-1.26%)
Apr 17, 2023
8.170
8.348
7.890
7.920
382,901
-0.15(-1.86%)
Apr 14, 2023
8.100
8.140
7.875
8.070
141,617
-0.02(-0.25%)
Apr 13, 2023
7.800
8.170
7.800
8.090
188,604
+0.27(+3.45%)
Apr 12, 2023
8.040
8.040
7.775
7.820
144,863
-0.16(-2.01%)
Apr 11, 2023
8.210
8.370
7.900
7.980
338,926
-0.05(-0.62%)
Apr 10, 2023
7.930
8.220
7.840
8.030
154,006
+0.04(+0.50%)
Apr 06, 2023
7.670
8.010
7.630
7.990
131,891
+0.29(+3.77%)
Apr 05, 2023
7.660
7.860
7.585
7.700
154,935
-0.01(-0.13%)
Apr 04, 2023
8.000
8.100
7.610
7.710
246,399
-0.41(-5.05%)
Apr 03, 2023
7.680
8.280
7.540
8.120
394,361
+0.41(+5.32%)
Mar 31, 2023
7.740
7.860
7.650
7.710
98,511
-0.01(-0.13%)
Mar 30, 2023
7.600
7.810
7.410
7.720
272,832
+0.12(+1.58%)
Mar 29, 2023
7.120
7.780
7.030
7.600
275,842
+0.56(+7.95%)
Mar 28, 2023
7.250
7.300
6.910
7.040
308,872
-0.22(-3.03%)
Mar 27, 2023
7.430
7.460
7.210
7.260
125,750
-0.11(-1.49%)
Mar 24, 2023
7.420
7.440
7.110
7.370
237,980
-0.11(-1.47%)
Mar 23, 2023
7.510
7.650
7.350
7.480
169,557
+0.07(+0.94%)
Mar 22, 2023
7.790
7.790
7.410
7.410
173,812
-0.37(-4.76%)
Mar 21, 2023
7.760
7.945
7.610
7.780
251,527
+0.05(+0.65%)
Mar 20, 2023
7.870
7.970
7.575
7.730
456,356
-0.19(-2.40%)
Mar 17, 2023
8.080
8.250
7.889
7.920
202,366
-0.29(-3.53%)
Mar 16, 2023
8.000
8.280
7.886
8.210
310,678
+0.19(+2.37%)
Mar 15, 2023
8.100
8.330
7.880
8.020
358,217
-0.27(-3.26%)
Mar 14, 2023
7.950
8.480
7.950
8.290
434,237
+0.42(+5.34%)
Mar 13, 2023
7.490
7.960
7.490
7.870
284,066
+0.35(+4.65%)
Mar 10, 2023
8.250
8.300
7.210
7.520
630,926
-0.39(-4.93%)
Mar 09, 2023
8.120
8.390
7.880
7.910
449,375
-0.22(-2.71%)
Mar 08, 2023
7.280
8.265
7.160
8.130
703,106
+0.79(+10.76%)
Mar 07, 2023
8.010
8.020
7.120
7.340
667,198
-0.62(-7.79%)
Mar 06, 2023
7.710
8.130
7.250
7.960
903,281
+0.65(+8.89%)
Mar 03, 2023
7.250
7.380
7.100
7.310
194,860
+0.09(+1.25%)
Mar 02, 2023
7.140
7.350
7.000
7.220
184,505
+0.03(+0.42%)
Mar 01, 2023
7.200
7.340
7.120
7.190
140,124
+0.01(+0.14%)
Feb 28, 2023
7.230
7.430
7.150
7.180
151,550
+0.02(+0.28%)
Feb 27, 2023
7.230
7.335
7.126
7.160
161,864
+0.07(+0.99%)
Feb 24, 2023
7.250
7.400
6.970
7.090
262,709
+0.17(+2.46%)
Feb 23, 2023
7.160
7.200
6.920
6.920
219,894
-0.16(-2.19%)
Feb 22, 2023
7.160
7.250
7.030
7.075
160,327
-0.05(-0.77%)
Feb 21, 2023
7.350
7.411
7.060
7.130
214,294
-0.30(-4.04%)
Feb 17, 2023
7.380
7.600
7.340
7.430
175,495
+0.00(+0.00%)
Feb 16, 2023
7.460
7.640
7.400
7.430
157,635
-0.15(-1.98%)
Feb 15, 2023
7.500
7.620
7.380
7.580
210,646
+0.07(+0.93%)
Feb 14, 2023
7.800
7.900
7.500
7.510
178,925
-0.30(-3.84%)
Feb 13, 2023
7.690
7.875
7.480
7.810
274,950
+0.10(+1.30%)
Feb 10, 2023
7.960
7.960
7.300
7.710
532,762
-0.30(-3.75%)
Feb 09, 2023
8.050
8.130
7.890
8.010
195,829
-0.01(-0.12%)
Feb 08, 2023
7.960
8.180
7.760
8.020
204,633
-0.03(-0.37%)
Feb 07, 2023
8.050
8.226
7.900
8.050
259,741
+0.00(+0.00%)
Feb 06, 2023
8.010
8.320
7.860
8.050
252,508
-0.05(-0.62%)
Feb 03, 2023
8.610
8.610
7.750
8.100
560,076
-0.78(-8.78%)
Feb 02, 2023
9.340
9.500
8.600
8.880
601,306
-0.48(-5.13%)
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.