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
Sutro Biopharma Inc
(NQ:
STRO
)
3.920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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
4.710
4.750
4.260
4.340
1,207,242
-0.37(-7.86%)
Jan 30, 2024
4.930
4.940
4.620
4.710
499,703
-0.28(-5.61%)
Jan 29, 2024
4.680
5.000
4.570
4.990
692,200
+0.29(+6.17%)
Jan 26, 2024
4.590
4.715
4.540
4.700
635,970
+0.15(+3.30%)
Jan 25, 2024
4.700
4.725
4.520
4.550
555,342
-0.04(-0.87%)
Jan 24, 2024
4.810
4.900
4.580
4.590
528,237
-0.22(-4.57%)
Jan 23, 2024
4.490
4.935
4.490
4.810
1,228,822
+0.35(+7.85%)
Jan 22, 2024
4.050
4.460
4.050
4.460
601,023
+0.40(+9.85%)
Jan 19, 2024
4.140
4.140
3.860
4.060
448,789
-0.05(-1.22%)
Jan 18, 2024
4.230
4.230
3.915
4.110
493,892
+0.00(+0.00%)
Jan 17, 2024
3.790
4.120
3.690
4.110
419,303
+0.24(+6.20%)
Jan 16, 2024
4.100
4.110
3.790
3.870
591,205
-0.13(-3.25%)
Jan 12, 2024
4.380
4.490
3.990
4.000
813,492
-0.31(-7.19%)
Jan 11, 2024
4.200
4.380
4.100
4.310
1,145,193
+0.20(+4.87%)
Jan 10, 2024
4.030
4.170
3.870
4.110
843,560
+0.08(+1.99%)
Jan 09, 2024
3.470
4.050
3.380
4.030
2,025,620
+0.53(+15.14%)
Jan 08, 2024
3.510
3.650
3.310
3.500
1,933,803
+0.01(+0.29%)
Jan 05, 2024
4.250
4.250
3.435
3.490
2,011,907
-0.95(-21.40%)
Jan 04, 2024
4.460
4.680
4.390
4.440
467,842
+0.00(+0.00%)
Jan 03, 2024
4.510
4.620
4.355
4.440
862,807
-0.13(-2.84%)
Jan 02, 2024
4.250
4.655
4.181
4.570
1,351,712
+0.28(+6.53%)
Dec 29, 2023
4.350
4.460
4.175
4.290
583,172
-0.07(-1.61%)
Dec 28, 2023
4.520
4.660
4.340
4.360
456,502
-0.18(-3.96%)
Dec 27, 2023
4.210
4.600
4.210
4.540
1,079,908
+0.33(+7.84%)
Dec 26, 2023
4.250
4.460
4.170
4.210
1,227,264
+0.02(+0.48%)
Dec 22, 2023
4.240
4.470
4.165
4.190
1,184,861
+0.01(+0.24%)
Dec 21, 2023
3.950
4.335
3.950
4.180
958,788
+0.32(+8.29%)
Dec 20, 2023
3.930
4.065
3.780
3.860
759,929
-0.10(-2.65%)
Dec 19, 2023
3.850
4.120
3.830
3.965
429,028
+0.11(+2.99%)
Dec 18, 2023
3.960
3.960
3.740
3.850
733,003
-0.13(-3.27%)
Dec 15, 2023
3.850
4.040
3.660
3.980
1,530,362
+0.18(+4.74%)
Dec 14, 2023
4.020
4.190
3.720
3.800
839,064
-0.13(-3.31%)
Dec 13, 2023
3.530
3.940
3.510
3.930
459,950
+0.37(+10.39%)
Dec 12, 2023
3.610
3.670
3.305
3.560
457,246
-0.04(-1.11%)
Dec 11, 2023
3.580
3.695
3.435
3.600
860,552
+0.03(+0.84%)
Dec 08, 2023
3.370
3.665
3.330
3.570
734,499
+0.16(+4.69%)
Dec 07, 2023
3.170
3.465
3.060
3.410
851,178
+0.24(+7.57%)
Dec 06, 2023
2.900
3.180
2.800
3.170
565,200
+0.33(+11.62%)
Dec 05, 2023
2.850
2.880
2.800
2.840
467,241
-0.03(-1.05%)
Dec 04, 2023
2.710
2.880
2.690
2.870
569,604
+0.12(+4.36%)
Dec 01, 2023
2.600
2.770
2.480
2.750
1,046,971
+0.14(+5.36%)
Nov 30, 2023
2.760
2.970
2.580
2.610
2,533,268
+0.30(+12.99%)
Nov 29, 2023
2.300
2.425
2.270
2.310
587,793
+0.03(+1.32%)
Nov 28, 2023
2.420
2.450
2.250
2.280
1,172,447
+0.00(+0.00%)
Nov 27, 2023
2.460
2.505
2.130
2.280
1,070,507
-0.18(-7.32%)
Nov 24, 2023
2.550
2.665
2.440
2.460
754,602
-0.09(-3.53%)
Nov 22, 2023
2.780
2.840
2.530
2.550
994,371
-0.14(-5.20%)
Nov 21, 2023
2.710
2.935
2.654
2.690
858,380
-0.08(-2.89%)
Nov 20, 2023
2.710
2.820
2.660
2.770
889,618
+0.08(+2.97%)
Nov 17, 2023
2.430
2.770
2.360
2.690
3,445,666
+0.34(+14.47%)
Nov 16, 2023
2.440
2.440
2.280
2.350
993,482
-0.11(-4.47%)
Nov 15, 2023
2.340
2.565
2.340
2.460
1,311,898
+0.09(+3.80%)
Nov 14, 2023
2.060
2.540
2.060
2.370
1,368,481
+0.30(+14.49%)
Nov 13, 2023
2.080
2.180
2.005
2.070
957,327
-0.01(-0.48%)
Nov 10, 2023
2.230
2.260
2.030
2.080
1,029,169
-0.17(-7.56%)
Nov 09, 2023
2.530
2.530
2.245
2.250
580,202
-0.18(-7.41%)
Nov 08, 2023
2.700
2.710
2.410
2.430
378,366
-0.19(-7.25%)
Nov 07, 2023
2.720
2.740
2.570
2.620
308,698
-0.06(-2.24%)
Nov 06, 2023
2.830
2.880
2.670
2.680
195,318
-0.17(-5.96%)
Nov 03, 2023
2.780
2.890
2.710
2.850
696,027
+0.16(+5.95%)
Nov 02, 2023
2.590
2.690
2.560
2.690
265,837
+0.11(+4.26%)
Nov 01, 2023
2.760
2.810
2.565
2.580
405,561
-0.17(-6.18%)
Oct 31, 2023
2.640
2.810
2.520
2.750
505,197
+0.17(+6.59%)
Oct 30, 2023
2.650
2.655
2.465
2.580
397,353
+0.02(+0.78%)
Oct 27, 2023
2.740
2.740
2.540
2.560
366,123
-0.16(-5.88%)
Oct 26, 2023
2.750
2.780
2.580
2.720
993,289
-0.10(-3.55%)
Oct 25, 2023
2.800
2.840
2.655
2.820
775,332
+0.04(+1.44%)
Oct 24, 2023
3.050
3.115
2.690
2.780
1,493,538
-0.17(-5.76%)
Oct 23, 2023
3.190
3.265
2.925
2.950
317,699
-0.24(-7.52%)
Oct 20, 2023
3.300
3.335
3.180
3.190
323,152
-0.10(-3.04%)
Oct 19, 2023
3.510
3.510
3.270
3.290
224,819
-0.23(-6.53%)
Oct 18, 2023
3.630
3.640
3.500
3.520
206,451
-0.12(-3.30%)
Oct 17, 2023
3.680
3.770
3.500
3.640
416,237
-0.07(-1.89%)
Oct 16, 2023
4.000
3.978
3.710
3.710
254,691
-0.23(-5.84%)
Oct 13, 2023
3.960
4.005
3.790
3.940
186,951
-0.04(-1.01%)
Oct 12, 2023
3.870
3.990
3.765
3.980
725,566
+0.10(+2.45%)
Oct 11, 2023
4.070
4.120
3.860
3.885
295,661
-0.10(-2.39%)
Oct 10, 2023
3.840
4.050
3.750
3.980
559,628
+0.15(+3.92%)
Oct 09, 2023
3.590
3.880
3.560
3.830
4,430,260
+0.14(+3.79%)
Oct 06, 2023
3.620
3.911
3.500
3.690
619,350
+0.31(+9.17%)
Oct 05, 2023
3.210
3.400
3.110
3.380
295,249
+0.22(+6.96%)
Oct 04, 2023
3.060
3.215
3.030
3.160
288,961
+0.10(+3.27%)
Oct 03, 2023
3.440
3.520
3.030
3.060
537,504
-0.44(-12.57%)
Oct 02, 2023
3.490
3.600
3.380
3.500
498,175
+0.03(+0.86%)
Sep 29, 2023
3.580
3.600
3.420
3.470
453,855
-0.10(-2.80%)
Sep 28, 2023
3.420
3.590
3.280
3.570
335,611
+0.21(+6.25%)
Sep 27, 2023
3.320
3.420
3.245
3.360
257,866
+0.07(+2.13%)
Sep 26, 2023
3.280
3.440
3.275
3.290
245,176
-0.04(-1.20%)
Sep 25, 2023
3.290
3.360
3.310
3.330
223,170
+0.03(+0.91%)
Sep 22, 2023
3.390
3.395
3.240
3.300
297,247
-0.08(-2.37%)
Sep 21, 2023
3.510
3.510
3.360
3.380
260,311
-0.17(-4.79%)
Sep 20, 2023
3.730
3.730
3.450
3.550
334,732
-0.19(-5.08%)
Sep 19, 2023
3.730
3.825
3.650
3.740
271,611
-0.03(-0.80%)
Sep 18, 2023
3.910
3.920
3.670
3.770
375,103
-0.14(-3.58%)
Sep 15, 2023
4.240
4.240
3.840
3.910
641,434
-0.31(-7.35%)
Sep 14, 2023
4.590
4.660
4.170
4.220
286,470
-0.42(-9.05%)
Sep 13, 2023
4.550
4.660
4.490
4.640
367,624
+0.10(+2.20%)
Sep 12, 2023
4.550
4.740
4.450
4.540
277,842
-0.06(-1.30%)
Sep 11, 2023
4.500
4.650
4.425
4.600
273,113
+0.08(+1.77%)
Sep 08, 2023
4.490
4.575
4.450
4.520
354,676
-0.02(-0.44%)
Sep 07, 2023
4.450
4.590
4.320
4.540
234,822
+0.02(+0.44%)
Sep 06, 2023
4.400
4.530
4.185
4.520
698,086
+0.12(+2.73%)
Sep 05, 2023
4.480
4.550
4.270
4.400
458,785
-0.10(-2.22%)
Sep 01, 2023
4.770
4.840
4.370
4.500
419,933
-0.25(-5.26%)
Aug 31, 2023
4.850
4.960
4.650
4.750
533,734
-0.10(-2.06%)
Aug 30, 2023
4.780
4.870
4.680
4.850
324,444
+0.07(+1.46%)
Aug 29, 2023
4.720
4.810
4.630
4.780
274,550
+0.04(+0.84%)
Aug 28, 2023
4.610
4.760
4.390
4.740
326,732
+0.14(+3.04%)
Aug 25, 2023
4.590
4.719
4.480
4.600
242,059
+0.00(+0.00%)
Aug 24, 2023
4.570
4.690
4.490
4.600
211,631
-0.01(-0.22%)
Aug 23, 2023
4.630
4.740
4.250
4.610
246,274
-0.01(-0.22%)
Aug 22, 2023
4.650
4.670
4.520
4.620
242,338
-0.01(-0.22%)
Aug 21, 2023
4.470
4.690
4.360
4.630
258,350
+0.16(+3.58%)
Aug 18, 2023
4.160
4.480
4.115
4.470
217,301
+0.26(+6.18%)
Aug 17, 2023
4.020
4.220
3.990
4.210
226,911
+0.20(+4.99%)
Aug 16, 2023
4.260
4.423
3.994
4.010
281,299
-0.26(-6.09%)
Aug 15, 2023
4.290
4.334
4.130
4.270
506,381
-0.02(-0.47%)
Aug 14, 2023
4.210
4.290
4.090
4.290
245,831
+0.03(+0.70%)
Aug 11, 2023
4.220
4.300
4.060
4.260
228,307
-0.08(-1.84%)
Aug 10, 2023
4.240
4.360
4.200
4.340
178,243
+0.12(+2.84%)
Aug 09, 2023
4.120
4.240
4.080
4.220
171,466
+0.10(+2.43%)
Aug 08, 2023
4.110
4.210
4.095
4.120
140,096
-0.03(-0.72%)
Aug 07, 2023
4.390
4.390
4.100
4.150
232,317
-0.25(-5.68%)
Aug 04, 2023
4.370
4.470
4.300
4.400
157,880
+0.06(+1.38%)
Aug 03, 2023
4.260
4.375
4.230
4.340
158,987
+0.05(+1.17%)
Aug 02, 2023
4.460
4.470
4.190
4.290
260,559
-0.16(-3.60%)
Aug 01, 2023
4.570
4.570
4.430
4.450
250,782
-0.02(-0.45%)
Jul 31, 2023
4.550
4.565
4.420
4.470
148,700
-0.01(-0.22%)
Jul 28, 2023
4.570
4.630
4.440
4.480
137,382
-0.04(-0.88%)
Jul 27, 2023
4.480
4.580
4.360
4.520
383,682
+0.11(+2.49%)
Jul 26, 2023
4.440
4.570
4.305
4.410
346,666
+0.02(+0.46%)
Jul 25, 2023
4.440
4.540
4.380
4.390
377,582
-0.06(-1.35%)
Jul 24, 2023
4.780
4.805
4.420
4.450
388,386
-0.32(-6.71%)
Jul 21, 2023
4.840
4.890
4.720
4.770
229,942
-0.04(-0.83%)
Jul 20, 2023
4.870
4.930
4.800
4.810
289,020
-0.09(-1.84%)
Jul 19, 2023
4.780
4.970
4.780
4.900
316,858
+0.07(+1.45%)
Jul 18, 2023
4.850
5.010
4.805
4.830
350,701
-0.03(-0.62%)
Jul 17, 2023
4.770
5.125
4.770
4.860
274,327
+0.13(+2.75%)
Jul 14, 2023
4.740
4.850
4.650
4.730
202,180
-0.06(-1.25%)
Jul 13, 2023
4.720
4.790
4.620
4.790
295,366
+0.09(+1.91%)
Jul 12, 2023
4.790
4.820
4.520
4.700
209,918
-0.01(-0.21%)
Jul 11, 2023
4.680
4.760
4.630
4.710
239,989
-0.04(-0.84%)
Jul 10, 2023
4.610
4.760
4.600
4.750
235,215
+0.09(+1.93%)
Jul 07, 2023
4.630
4.700
4.590
4.660
210,110
+0.02(+0.43%)
Jul 06, 2023
4.720
4.720
4.590
4.640
279,595
-0.13(-2.73%)
Jul 05, 2023
4.700
4.845
4.670
4.770
232,403
+0.09(+1.92%)
Jul 03, 2023
4.640
4.710
4.590
4.680
170,246
+0.03(+0.65%)
Jun 30, 2023
4.680
4.790
4.540
4.650
350,544
+0.00(+0.00%)
Jun 29, 2023
4.950
4.991
4.610
4.650
459,868
-0.33(-6.72%)
Jun 28, 2023
5.080
5.080
4.940
4.985
303,594
-0.10(-2.06%)
Jun 27, 2023
5.260
5.260
4.930
5.090
582,868
-0.16(-3.05%)
Jun 26, 2023
5.160
5.430
5.110
5.250
1,010,075
+0.14(+2.74%)
Jun 23, 2023
5.190
5.230
4.970
5.110
1,125,221
-0.12(-2.29%)
Jun 22, 2023
5.450
5.450
5.170
5.230
442,133
-0.16(-2.97%)
Jun 21, 2023
5.240
5.460
5.180
5.390
328,440
+0.14(+2.67%)
Jun 20, 2023
5.110
5.290
4.900
5.250
643,254
+0.15(+2.94%)
Jun 16, 2023
5.480
5.500
4.960
5.100
5,306,901
-0.31(-5.73%)
Jun 15, 2023
5.290
5.515
5.230
5.410
496,448
+0.07(+1.31%)
Jun 14, 2023
5.540
5.625
5.230
5.340
632,471
-0.21(-3.78%)
Jun 13, 2023
5.370
5.630
5.210
5.550
598,751
+0.22(+4.13%)
Jun 12, 2023
5.340
5.575
5.220
5.330
607,676
+0.00(+0.00%)
Jun 09, 2023
5.120
5.365
5.070
5.330
379,028
+0.21(+4.10%)
Jun 08, 2023
5.110
5.190
4.960
5.120
409,185
-0.03(-0.58%)
Jun 07, 2023
5.180
5.210
5.000
5.150
422,495
-0.04(-0.77%)
Jun 06, 2023
5.000
5.210
4.905
5.190
458,195
+0.20(+4.01%)
Jun 05, 2023
4.860
5.090
4.770
4.990
439,255
+0.27(+5.72%)
Jun 02, 2023
4.480
4.730
4.410
4.720
484,267
+0.26(+5.83%)
Jun 01, 2023
4.500
4.530
4.340
4.460
274,956
-0.03(-0.67%)
May 31, 2023
4.620
4.830
4.425
4.490
456,063
-0.12(-2.60%)
May 30, 2023
4.910
4.970
4.560
4.610
380,174
-0.29(-5.92%)
May 26, 2023
5.060
5.205
4.880
4.900
526,633
-0.16(-3.16%)
May 25, 2023
5.100
5.180
4.990
5.060
377,562
-0.05(-0.98%)
May 24, 2023
5.270
5.390
5.065
5.110
292,772
-0.18(-3.40%)
May 23, 2023
5.280
5.530
5.250
5.290
362,325
-0.02(-0.38%)
May 22, 2023
5.380
5.595
5.290
5.310
412,915
-0.10(-1.85%)
May 19, 2023
5.380
5.460
5.270
5.410
461,038
+0.12(+2.27%)
May 18, 2023
5.690
5.700
5.160
5.290
502,265
-0.46(-8.00%)
May 17, 2023
5.710
5.765
5.510
5.750
375,671
+0.02(+0.35%)
May 16, 2023
5.650
6.105
5.360
5.730
484,769
-0.15(-2.55%)
May 15, 2023
5.610
6.050
5.610
5.880
512,099
+0.24(+4.26%)
May 12, 2023
5.480
5.680
5.320
5.640
267,302
+0.18(+3.30%)
May 11, 2023
5.580
5.650
5.390
5.460
344,269
-0.14(-2.50%)
May 10, 2023
5.460
5.670
5.460
5.600
415,011
+0.08(+1.45%)
May 09, 2023
5.470
5.580
4.920
5.520
246,140
+0.03(+0.55%)
May 08, 2023
5.470
5.610
5.420
5.490
392,172
+0.01(+0.18%)
May 05, 2023
5.290
5.510
4.890
5.480
444,944
+0.18(+3.40%)
May 04, 2023
5.120
5.500
5.030
5.300
515,163
+0.18(+3.52%)
May 03, 2023
4.750
5.750
4.750
5.120
2,153,319
+0.52(+11.30%)
May 02, 2023
4.560
4.750
4.550
4.600
508,143
+0.02(+0.44%)
May 01, 2023
4.540
4.710
4.260
4.580
315,685
+0.32(+7.51%)
Apr 28, 2023
4.320
4.370
4.090
4.260
494,329
-0.09(-2.07%)
Apr 27, 2023
4.410
4.560
4.320
4.350
305,250
-0.07(-1.58%)
Apr 26, 2023
4.580
4.640
4.390
4.420
215,901
-0.20(-4.33%)
Apr 25, 2023
4.600
4.670
4.565
4.620
271,438
+0.02(+0.43%)
Apr 24, 2023
4.710
4.800
4.545
4.600
221,066
-0.15(-3.16%)
Apr 21, 2023
4.730
4.840
4.710
4.750
255,391
-0.03(-0.52%)
Apr 20, 2023
4.770
4.925
4.740
4.775
452,935
-0.07(-1.55%)
Apr 19, 2023
4.460
4.915
4.460
4.850
354,931
+0.34(+7.54%)
Apr 18, 2023
4.690
4.710
4.455
4.510
295,033
-0.17(-3.63%)
Apr 17, 2023
4.430
4.790
4.380
4.680
424,998
+0.28(+6.36%)
Apr 14, 2023
4.610
4.620
4.310
4.400
357,919
-0.20(-4.35%)
Apr 13, 2023
4.260
4.650
4.220
4.600
480,820
+0.35(+8.24%)
Apr 12, 2023
4.400
4.425
4.225
4.250
424,637
-0.14(-3.19%)
Apr 11, 2023
4.290
4.636
4.280
4.390
371,004
+0.07(+1.62%)
Apr 10, 2023
4.550
4.550
4.270
4.320
317,095
-0.27(-5.88%)
Apr 06, 2023
4.330
4.670
4.135
4.590
357,068
+0.26(+6.00%)
Apr 05, 2023
4.300
4.370
4.181
4.330
519,020
+0.02(+0.46%)
Apr 04, 2023
4.710
4.805
4.245
4.310
822,213
-0.41(-8.69%)
Apr 03, 2023
4.700
5.010
4.630
4.720
523,786
+0.10(+2.16%)
Mar 31, 2023
4.440
4.720
4.370
4.620
754,317
+0.14(+3.12%)
Mar 30, 2023
4.720
4.855
4.410
4.480
369,381
-0.29(-6.08%)
Mar 29, 2023
4.840
5.150
4.610
4.770
361,799
+0.17(+3.70%)
Mar 28, 2023
4.810
4.840
4.520
4.600
320,647
-0.10(-2.13%)
Mar 27, 2023
4.720
4.890
4.640
4.700
341,000
-0.04(-0.84%)
Mar 24, 2023
4.780
4.780
4.510
4.740
393,573
+0.01(+0.21%)
Mar 23, 2023
4.760
4.770
4.620
4.730
415,629
+0.00(+0.00%)
Mar 22, 2023
4.940
4.975
4.670
4.730
515,574
-0.25(-5.02%)
Mar 21, 2023
4.820
5.050
4.640
4.980
513,907
-0.13(-2.54%)
Mar 20, 2023
5.200
5.210
4.970
5.110
595,145
-0.11(-2.11%)
Mar 17, 2023
5.230
5.300
4.982
5.220
2,641,948
-0.02(-0.38%)
Mar 16, 2023
5.340
5.410
5.045
5.240
470,930
-0.16(-2.96%)
Mar 15, 2023
5.390
5.560
5.260
5.400
250,680
-0.11(-2.00%)
Mar 14, 2023
5.490
5.930
5.390
5.510
508,838
+0.08(+1.47%)
Mar 13, 2023
5.130
5.515
5.130
5.430
481,840
+0.30(+5.85%)
Mar 10, 2023
5.250
5.250
5.010
5.130
796,075
-0.13(-2.47%)
Mar 09, 2023
5.410
5.505
5.240
5.260
562,166
-0.16(-2.95%)
Mar 08, 2023
5.590
5.610
5.290
5.420
320,584
-0.19(-3.39%)
Mar 07, 2023
5.600
5.720
5.360
5.610
277,833
+0.04(+0.72%)
Mar 06, 2023
5.620
5.750
5.320
5.570
749,653
-0.22(-3.80%)
Mar 03, 2023
5.850
5.935
5.650
5.790
189,354
+0.04(+0.70%)
Mar 02, 2023
5.740
5.810
5.660
5.750
240,939
-0.02(-0.35%)
Mar 01, 2023
5.730
5.925
5.630
5.770
388,391
+0.13(+2.30%)
Feb 28, 2023
5.730
6.020
5.640
5.640
229,076
-0.09(-1.57%)
Feb 27, 2023
5.660
5.910
5.585
5.730
557,061
+0.11(+1.96%)
Feb 24, 2023
5.840
5.840
5.525
5.620
254,990
-0.27(-4.58%)
Feb 23, 2023
6.090
6.145
5.825
5.890
216,155
-0.20(-3.28%)
Feb 22, 2023
6.110
6.230
6.020
6.090
236,093
+0.00(+0.00%)
Feb 21, 2023
6.150
6.480
6.010
6.090
271,269
-0.13(-2.09%)
Feb 17, 2023
6.080
6.230
5.970
6.220
407,038
+0.17(+2.81%)
Feb 16, 2023
6.190
6.190
5.900
6.050
327,825
-0.16(-2.58%)
Feb 15, 2023
6.360
6.360
6.120
6.210
303,401
-0.22(-3.42%)
Feb 14, 2023
6.230
6.460
6.185
6.430
331,516
+0.17(+2.72%)
Feb 13, 2023
6.380
6.930
6.200
6.260
227,092
-0.14(-2.19%)
Feb 10, 2023
6.350
6.475
6.120
6.400
306,791
+0.04(+0.63%)
Feb 09, 2023
6.830
6.830
6.320
6.360
271,539
-0.37(-5.50%)
Feb 08, 2023
7.010
7.010
6.640
6.730
528,108
-0.27(-3.86%)
Feb 07, 2023
6.870
7.050
6.670
7.000
444,726
+0.13(+1.89%)
Feb 06, 2023
7.040
7.170
6.790
6.870
313,169
-0.24(-3.38%)
Feb 03, 2023
7.320
7.395
7.070
7.110
370,428
-0.24(-3.27%)
Feb 02, 2023
7.380
7.390
7.135
7.350
259,508
+0.02(+0.27%)
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.