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
Checkpoint Therapeutics Inc
(NQ:
CKPT
)
1.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
1.880
2.100
1.862
2.040
647,524
+0.14(+7.37%)
Jan 30, 2024
2.010
2.070
1.860
1.900
847,464
-0.09(-4.52%)
Jan 29, 2024
1.690
2.100
1.680
1.990
2,982,190
+0.31(+18.45%)
Jan 26, 2024
1.750
1.750
1.650
1.680
453,336
-0.03(-1.75%)
Jan 25, 2024
1.700
1.730
1.650
1.710
434,933
+0.03(+1.79%)
Jan 24, 2024
1.750
1.760
1.650
1.680
569,048
-0.07(-4.00%)
Jan 23, 2024
1.880
1.880
1.720
1.750
791,513
-0.09(-4.89%)
Jan 22, 2024
1.860
1.900
1.800
1.840
1,313,641
+0.00(+0.00%)
Jan 19, 2024
1.840
1.890
1.790
1.840
667,987
+0.02(+1.10%)
Jan 18, 2024
1.840
1.880
1.790
1.820
518,769
-0.04(-2.15%)
Jan 17, 2024
1.930
1.930
1.830
1.860
901,958
-0.02(-1.06%)
Jan 16, 2024
1.960
1.965
1.860
1.880
501,370
-0.06(-3.09%)
Jan 12, 2024
1.930
1.970
1.850
1.940
536,887
+0.05(+2.65%)
Jan 11, 2024
1.940
1.970
1.820
1.890
619,683
-0.02(-1.05%)
Jan 10, 2024
2.070
2.080
1.890
1.910
1,058,571
-0.19(-9.05%)
Jan 09, 2024
2.150
2.220
2.085
2.100
537,897
-0.09(-4.11%)
Jan 08, 2024
2.350
2.370
2.100
2.190
1,078,198
-0.20(-8.37%)
Jan 05, 2024
2.490
2.520
2.330
2.390
604,525
-0.05(-2.05%)
Jan 04, 2024
2.240
2.585
2.240
2.440
1,228,351
+0.20(+8.93%)
Jan 03, 2024
2.200
2.310
2.130
2.240
702,248
+0.05(+2.28%)
Jan 02, 2024
2.300
2.380
2.140
2.190
945,473
-0.10(-4.37%)
Dec 29, 2023
2.350
2.400
2.120
2.290
1,032,913
+0.03(+1.33%)
Dec 28, 2023
2.200
2.420
2.200
2.260
1,278,774
+0.08(+3.67%)
Dec 27, 2023
2.120
2.290
2.100
2.180
1,574,836
+0.10(+4.81%)
Dec 26, 2023
2.050
2.150
2.000
2.080
1,200,906
+0.21(+11.23%)
Dec 22, 2023
1.860
2.000
1.827
1.870
953,184
+0.03(+1.63%)
Dec 21, 2023
1.830
1.909
1.750
1.840
1,139,912
+0.08(+4.55%)
Dec 20, 2023
1.830
1.900
1.690
1.760
1,215,172
+0.01(+0.57%)
Dec 19, 2023
1.980
2.160
1.740
1.750
2,586,320
-0.08(-4.37%)
Dec 18, 2023
1.540
1.970
1.360
1.830
7,880,606
-1.49(-44.88%)
Dec 15, 2023
3.210
3.440
3.190
3.320
958,120
+0.06(+1.84%)
Dec 14, 2023
3.290
3.304
3.130
3.260
624,829
+0.06(+1.87%)
Dec 13, 2023
3.320
3.420
3.070
3.200
999,742
-0.01(-0.31%)
Dec 12, 2023
3.160
3.500
3.100
3.210
977,287
+0.08(+2.56%)
Dec 11, 2023
3.330
3.330
2.920
3.130
866,937
-0.16(-4.86%)
Dec 08, 2023
3.260
3.340
3.060
3.290
782,677
+0.06(+1.86%)
Dec 07, 2023
3.350
3.620
3.150
3.230
1,251,854
-0.02(-0.62%)
Dec 06, 2023
2.940
3.480
2.890
3.250
1,866,250
+0.35(+12.07%)
Dec 05, 2023
2.880
2.950
2.750
2.900
769,942
+0.01(+0.35%)
Dec 04, 2023
2.800
2.950
2.750
2.890
953,889
+0.15(+5.47%)
Dec 01, 2023
2.660
2.810
2.530
2.740
656,612
+0.08(+3.01%)
Nov 30, 2023
2.550
2.880
2.550
2.660
1,003,451
+0.10(+4.11%)
Nov 29, 2023
2.480
2.670
2.460
2.555
1,049,603
+0.15(+6.02%)
Nov 28, 2023
2.310
2.480
2.210
2.410
630,499
+0.14(+6.17%)
Nov 27, 2023
2.200
2.370
2.150
2.270
638,326
+0.08(+3.65%)
Nov 24, 2023
2.060
2.210
2.060
2.190
216,305
+0.10(+4.78%)
Nov 22, 2023
2.090
2.150
1.980
2.090
501,124
-0.06(-2.79%)
Nov 21, 2023
2.080
2.170
1.960
2.150
399,859
+0.07(+3.37%)
Nov 20, 2023
1.960
2.140
1.920
2.080
649,367
+0.16(+8.33%)
Nov 17, 2023
1.820
1.960
1.770
1.920
281,457
+0.11(+6.08%)
Nov 16, 2023
1.890
1.950
1.760
1.810
184,878
-0.07(-3.72%)
Nov 15, 2023
2.000
2.050
1.880
1.880
341,606
-0.05(-2.59%)
Nov 14, 2023
1.850
2.070
1.850
1.930
404,351
+0.12(+6.63%)
Nov 13, 2023
1.820
1.840
1.720
1.810
146,773
+0.03(+1.69%)
Nov 10, 2023
1.870
1.870
1.680
1.780
254,223
-0.04(-2.20%)
Nov 09, 2023
1.900
1.930
1.800
1.820
221,995
-0.04(-2.15%)
Nov 08, 2023
2.000
2.000
1.805
1.860
284,787
-0.13(-6.53%)
Nov 07, 2023
1.990
2.085
1.957
1.990
440,427
+0.05(+2.58%)
Nov 06, 2023
1.990
2.000
1.910
1.940
140,382
-0.03(-1.52%)
Nov 03, 2023
1.980
2.029
1.900
1.970
400,496
+0.05(+2.60%)
Nov 02, 2023
1.850
1.940
1.830
1.920
192,234
+0.08(+4.35%)
Nov 01, 2023
1.840
1.870
1.750
1.840
387,934
-0.02(-1.08%)
Oct 31, 2023
1.860
1.940
1.850
1.860
156,816
-0.03(-1.59%)
Oct 30, 2023
2.000
2.030
1.840
1.890
221,559
-0.06(-3.08%)
Oct 27, 2023
1.960
2.050
1.930
1.950
154,358
-0.04(-2.01%)
Oct 26, 2023
2.040
2.040
1.910
1.990
341,713
-0.07(-3.40%)
Oct 25, 2023
2.000
2.090
2.000
2.060
128,940
+0.02(+0.98%)
Oct 24, 2023
2.000
2.130
1.990
2.040
260,390
+0.06(+3.03%)
Oct 23, 2023
2.080
2.200
1.950
1.980
409,961
-0.18(-8.33%)
Oct 20, 2023
2.010
2.220
1.860
2.160
551,050
+0.19(+9.64%)
Oct 19, 2023
2.060
2.060
1.900
1.970
263,686
-0.02(-1.01%)
Oct 18, 2023
2.020
2.070
1.950
1.990
428,102
+0.05(+2.58%)
Oct 17, 2023
1.980
2.080
1.930
1.940
353,363
-0.03(-1.52%)
Oct 16, 2023
1.880
1.990
1.810
1.970
201,278
+0.10(+5.35%)
Oct 13, 2023
1.800
1.890
1.710
1.870
155,841
+0.09(+5.06%)
Oct 12, 2023
1.880
1.910
1.710
1.780
122,519
-0.09(-4.81%)
Oct 11, 2023
1.940
1.970
1.840
1.870
97,394
-0.06(-3.11%)
Oct 10, 2023
1.950
2.010
1.880
1.930
203,692
+0.05(+2.66%)
Oct 09, 2023
2.020
2.030
1.840
1.880
245,144
-0.12(-6.00%)
Oct 06, 2023
1.830
2.020
1.790
2.000
478,411
+0.21(+11.42%)
Oct 05, 2023
1.670
1.840
1.670
1.795
321,243
+0.08(+4.97%)
Oct 04, 2023
1.790
1.790
1.630
1.710
430,201
-0.05(-2.84%)
Oct 03, 2023
1.580
1.800
1.580
1.760
348,443
+0.15(+9.32%)
Oct 02, 2023
1.750
1.750
1.510
1.610
344,152
-0.09(-5.29%)
Sep 29, 2023
1.570
1.720
1.510
1.700
193,137
+0.10(+6.25%)
Sep 28, 2023
1.390
1.680
1.390
1.600
352,888
+0.21(+15.11%)
Sep 27, 2023
1.360
1.440
1.360
1.390
126,274
+0.00(+0.00%)
Sep 26, 2023
1.470
1.470
1.300
1.390
351,633
-0.06(-4.14%)
Sep 25, 2023
1.630
1.490
1.422
1.450
333,533
-0.11(-7.05%)
Sep 22, 2023
1.710
1.725
1.540
1.560
189,448
-0.14(-8.24%)
Sep 21, 2023
1.660
1.730
1.610
1.700
141,913
+0.02(+1.19%)
Sep 20, 2023
1.770
1.810
1.620
1.680
289,862
-0.09(-5.08%)
Sep 19, 2023
1.870
1.950
1.730
1.770
226,864
-0.09(-4.84%)
Sep 18, 2023
1.940
1.970
1.816
1.860
313,062
-0.11(-5.58%)
Sep 15, 2023
1.990
2.070
1.870
1.970
280,538
+0.00(+0.00%)
Sep 14, 2023
1.990
2.040
1.970
1.970
172,490
+0.00(+0.00%)
Sep 13, 2023
1.970
2.020
1.930
1.970
175,754
+0.00(+0.00%)
Sep 12, 2023
1.960
2.000
1.930
1.970
176,151
-0.03(-1.50%)
Sep 11, 2023
1.910
2.020
1.910
2.000
150,440
+0.05(+2.56%)
Sep 08, 2023
2.020
2.020
1.880
1.950
239,563
+0.04(+2.09%)
Sep 07, 2023
1.950
1.960
1.860
1.910
136,415
-0.03(-1.29%)
Sep 06, 2023
1.990
2.060
1.900
1.935
183,649
-0.06(-3.25%)
Sep 05, 2023
2.080
2.080
1.960
2.000
215,230
-0.04(-1.96%)
Sep 01, 2023
2.000
2.062
2.000
2.040
142,192
+0.03(+1.49%)
Aug 31, 2023
2.050
2.090
2.000
2.010
148,628
-0.05(-2.43%)
Aug 30, 2023
2.040
2.140
2.020
2.060
163,615
+0.01(+0.49%)
Aug 29, 2023
2.030
2.100
1.990
2.050
286,307
+0.01(+0.49%)
Aug 28, 2023
2.040
2.070
2.000
2.040
197,138
+0.00(+0.00%)
Aug 25, 2023
2.050
2.093
2.000
2.040
162,402
-0.01(-0.49%)
Aug 24, 2023
2.180
2.250
2.010
2.050
242,202
-0.11(-5.09%)
Aug 23, 2023
2.200
2.230
2.090
2.160
236,250
-0.04(-1.82%)
Aug 22, 2023
2.300
2.315
2.100
2.200
329,955
-0.11(-4.76%)
Aug 21, 2023
2.210
2.370
2.200
2.310
437,053
+0.09(+4.05%)
Aug 18, 2023
1.950
2.275
1.933
2.220
651,002
+0.25(+12.69%)
Aug 17, 2023
1.910
2.090
1.900
1.970
243,789
+0.06(+3.14%)
Aug 16, 2023
1.990
2.033
1.840
1.910
441,800
-0.11(-5.45%)
Aug 15, 2023
2.070
2.120
1.920
2.020
524,129
-0.07(-3.35%)
Aug 14, 2023
2.160
2.160
2.040
2.090
287,845
-0.05(-2.34%)
Aug 11, 2023
2.150
2.170
2.020
2.140
393,080
-0.03(-1.38%)
Aug 10, 2023
2.170
2.240
2.100
2.170
205,998
-0.01(-0.46%)
Aug 09, 2023
2.220
2.280
2.150
2.180
224,924
-0.06(-2.68%)
Aug 08, 2023
2.250
2.261
2.150
2.240
202,369
+0.01(+0.45%)
Aug 07, 2023
2.350
2.350
2.110
2.230
464,631
-0.08(-3.46%)
Aug 04, 2023
2.370
2.400
2.230
2.310
383,747
-0.03(-1.28%)
Aug 03, 2023
2.300
2.380
2.270
2.340
187,400
+0.04(+1.74%)
Aug 02, 2023
2.500
2.550
2.260
2.300
610,781
-0.22(-8.73%)
Aug 01, 2023
2.650
2.650
2.500
2.520
476,867
-0.07(-2.70%)
Jul 31, 2023
2.600
2.700
2.520
2.590
1,183,129
-0.51(-16.45%)
Jul 28, 2023
2.840
3.250
2.840
3.100
291,061
+0.26(+9.15%)
Jul 27, 2023
3.350
3.400
2.770
2.840
691,327
-0.43(-13.15%)
Jul 26, 2023
3.160
3.320
3.080
3.270
183,190
+0.11(+3.48%)
Jul 25, 2023
3.100
3.223
3.010
3.160
123,103
+0.06(+1.94%)
Jul 24, 2023
3.450
3.490
3.000
3.100
292,412
-0.31(-9.09%)
Jul 21, 2023
3.360
3.490
3.309
3.410
178,113
+0.11(+3.33%)
Jul 20, 2023
3.360
3.400
3.250
3.300
134,095
-0.07(-2.08%)
Jul 19, 2023
3.140
3.440
3.021
3.370
198,056
+0.19(+5.97%)
Jul 18, 2023
3.000
3.490
2.995
3.180
578,980
+0.18(+6.00%)
Jul 17, 2023
2.730
3.000
2.700
3.000
361,586
+0.31(+11.52%)
Jul 14, 2023
2.700
2.750
2.620
2.690
77,257
+0.01(+0.37%)
Jul 13, 2023
2.720
2.790
2.630
2.680
101,044
-0.06(-2.19%)
Jul 12, 2023
2.620
2.740
2.520
2.740
132,429
+0.12(+4.58%)
Jul 11, 2023
2.680
2.680
2.520
2.620
81,107
+0.01(+0.38%)
Jul 10, 2023
2.550
2.680
2.500
2.610
102,132
+0.10(+3.98%)
Jul 07, 2023
2.440
2.570
2.440
2.510
112,728
+0.02(+0.80%)
Jul 06, 2023
2.630
2.740
2.430
2.490
164,364
-0.14(-5.32%)
Jul 05, 2023
2.450
2.690
2.410
2.630
205,762
+0.13(+5.20%)
Jul 03, 2023
2.490
2.500
2.350
2.500
96,967
+0.03(+1.21%)
Jun 30, 2023
2.400
2.470
2.300
2.470
84,488
+0.11(+4.66%)
Jun 29, 2023
2.420
2.420
2.300
2.360
83,011
-0.02(-0.84%)
Jun 28, 2023
2.360
2.435
2.280
2.380
93,151
+0.03(+1.28%)
Jun 27, 2023
2.410
2.410
2.230
2.350
179,263
-0.02(-0.84%)
Jun 26, 2023
2.590
2.620
2.330
2.370
141,308
-0.23(-8.85%)
Jun 23, 2023
2.560
2.610
2.510
2.600
131,203
+0.04(+1.56%)
Jun 22, 2023
2.610
2.610
2.470
2.560
220,747
-0.01(-0.39%)
Jun 21, 2023
2.630
2.680
2.570
2.570
248,386
-0.03(-1.15%)
Jun 20, 2023
2.790
2.790
2.600
2.600
323,781
-0.18(-6.47%)
Jun 16, 2023
2.850
2.850
2.675
2.780
275,430
+0.02(+0.72%)
Jun 15, 2023
2.810
2.900
2.750
2.760
254,093
-0.07(-2.47%)
Jun 14, 2023
2.870
2.940
2.800
2.830
121,649
-0.03(-1.05%)
Jun 13, 2023
2.830
2.960
2.800
2.860
243,094
+0.05(+1.78%)
Jun 12, 2023
2.840
2.970
2.770
2.810
130,718
+0.01(+0.36%)
Jun 09, 2023
2.840
2.930
2.790
2.800
103,150
-0.15(-5.08%)
Jun 08, 2023
2.970
3.020
2.860
2.950
155,499
-0.02(-0.67%)
Jun 07, 2023
3.060
3.090
2.880
2.970
148,891
-0.04(-1.33%)
Jun 06, 2023
2.950
3.160
2.870
3.010
218,057
+0.07(+2.38%)
Jun 05, 2023
2.700
3.080
2.700
2.940
413,975
+0.25(+9.29%)
Jun 02, 2023
2.700
2.740
2.590
2.690
122,325
+0.03(+1.13%)
Jun 01, 2023
2.610
2.720
2.460
2.660
210,454
+0.02(+0.76%)
May 31, 2023
2.650
2.720
2.580
2.640
111,016
-0.02(-0.75%)
May 30, 2023
2.780
2.780
2.600
2.660
108,350
-0.03(-1.12%)
May 26, 2023
2.730
2.760
2.620
2.690
224,100
+0.01(+0.37%)
May 25, 2023
2.660
2.720
2.560
2.680
174,479
+0.03(+1.13%)
May 24, 2023
2.890
2.890
2.530
2.650
438,010
-0.17(-6.03%)
May 23, 2023
2.790
3.030
2.680
2.820
309,001
-0.07(-2.42%)
May 22, 2023
2.950
3.310
2.760
2.890
517,394
+0.02(+0.70%)
May 19, 2023
2.840
2.880
2.725
2.870
144,203
+0.12(+4.55%)
May 18, 2023
2.810
2.918
2.670
2.745
126,097
-0.06(-2.31%)
May 17, 2023
2.810
2.848
2.670
2.810
180,545
+0.02(+0.72%)
May 16, 2023
2.870
2.950
2.570
2.790
304,264
-0.04(-1.41%)
May 15, 2023
2.600
2.830
2.600
2.830
154,245
+0.21(+8.02%)
May 12, 2023
2.880
2.880
2.550
2.620
370,426
-0.17(-6.09%)
May 11, 2023
3.160
3.170
2.760
2.790
339,087
-0.26(-8.52%)
May 10, 2023
2.800
3.090
2.720
3.050
267,219
+0.27(+9.71%)
May 09, 2023
2.830
2.870
2.695
2.780
106,721
+0.00(+0.00%)
May 08, 2023
3.010
3.060
2.680
2.780
260,993
-0.24(-7.95%)
May 05, 2023
3.080
3.170
3.010
3.020
134,932
-0.11(-3.51%)
May 04, 2023
3.170
3.190
2.930
3.130
138,557
-0.02(-0.63%)
May 03, 2023
3.060
3.190
3.060
3.150
171,961
+0.11(+3.62%)
May 02, 2023
3.170
3.201
3.000
3.040
123,583
-0.18(-5.59%)
May 01, 2023
3.300
3.350
3.024
3.220
272,608
-0.08(-2.42%)
Apr 28, 2023
3.000
3.530
2.980
3.300
406,486
+0.35(+11.86%)
Apr 27, 2023
3.020
3.120
2.890
2.950
127,806
-0.05(-1.67%)
Apr 26, 2023
2.880
3.030
2.810
3.000
76,687
+0.17(+6.01%)
Apr 25, 2023
3.030
3.077
2.785
2.830
223,407
-0.25(-8.12%)
Apr 24, 2023
3.200
3.220
2.930
3.080
196,453
-0.06(-1.91%)
Apr 21, 2023
2.950
3.250
2.950
3.140
233,389
+0.19(+6.44%)
Apr 20, 2023
3.150
3.216
2.780
2.950
350,401
-0.14(-4.53%)
Apr 19, 2023
2.810
3.101
2.650
3.090
406,681
+0.28(+9.96%)
Apr 18, 2023
2.600
2.930
2.500
2.810
427,013
+0.24(+9.34%)
Apr 17, 2023
2.610
2.700
2.330
2.570
303,009
-0.04(-1.53%)
Apr 14, 2023
2.420
2.620
2.320
2.610
240,463
+0.22(+9.21%)
Apr 13, 2023
2.100
2.450
2.100
2.390
464,879
+0.27(+12.74%)
Apr 12, 2023
2.250
2.290
2.100
2.120
131,687
-0.11(-4.93%)
Apr 11, 2023
2.280
2.370
2.120
2.230
209,102
-0.14(-5.71%)
Apr 10, 2023
2.000
2.390
1.960
2.365
412,470
+0.35(+17.08%)
Apr 06, 2023
2.080
2.100
1.950
2.020
372,526
-0.03(-1.46%)
Apr 05, 2023
2.310
2.320
1.880
2.050
775,118
-0.26(-11.26%)
Apr 04, 2023
2.550
2.605
2.252
2.310
282,124
-0.24(-9.41%)
Apr 03, 2023
2.290
2.600
2.280
2.550
1,066,569
+0.30(+13.33%)
Mar 31, 2023
3.020
3.067
1.840
2.250
3,198,810
-1.10(-32.84%)
Mar 30, 2023
3.490
3.590
3.110
3.350
298,819
-0.14(-4.01%)
Mar 29, 2023
3.860
3.915
3.470
3.490
883,082
-0.33(-8.64%)
Mar 28, 2023
3.770
3.890
3.660
3.820
84,242
+0.00(+0.00%)
Mar 27, 2023
3.750
4.020
3.660
3.820
228,367
+0.10(+2.69%)
Mar 24, 2023
3.600
3.867
3.450
3.720
120,096
+0.13(+3.62%)
Mar 23, 2023
3.800
4.290
3.470
3.590
290,694
-0.18(-4.77%)
Mar 22, 2023
3.850
4.000
3.710
3.770
69,389
-0.05(-1.31%)
Mar 21, 2023
3.650
3.950
3.650
3.820
115,427
+0.25(+7.00%)
Mar 20, 2023
3.740
3.800
3.520
3.570
142,432
-0.07(-1.92%)
Mar 17, 2023
3.990
4.020
3.640
3.640
226,016
-0.35(-8.77%)
Mar 16, 2023
3.790
4.090
3.700
3.990
115,373
+0.17(+4.45%)
Mar 15, 2023
3.880
3.850
3.520
3.820
251,471
-0.08(-2.05%)
Mar 14, 2023
4.000
4.080
3.850
3.900
151,512
+0.06(+1.56%)
Mar 13, 2023
4.170
4.330
3.760
3.840
267,925
-0.36(-8.57%)
Mar 10, 2023
4.550
4.610
4.080
4.200
208,665
-0.27(-6.04%)
Mar 09, 2023
4.910
5.060
4.350
4.470
175,693
-0.36(-7.45%)
Mar 08, 2023
5.170
5.278
4.700
4.830
140,701
-0.34(-6.58%)
Mar 07, 2023
5.240
5.450
5.100
5.170
173,013
-0.10(-1.90%)
Mar 06, 2023
5.180
5.542
5.082
5.270
177,529
+0.07(+1.35%)
Mar 03, 2023
5.090
5.580
4.990
5.200
421,235
+0.14(+2.77%)
Mar 02, 2023
5.160
5.500
4.800
5.060
511,117
+0.14(+2.85%)
Mar 01, 2023
4.750
5.120
4.670
4.920
170,529
+0.25(+5.35%)
Feb 28, 2023
4.650
4.870
4.598
4.670
78,995
+0.06(+1.30%)
Feb 27, 2023
4.470
4.775
4.365
4.610
161,144
+0.26(+5.98%)
Feb 24, 2023
4.130
4.650
4.130
4.350
131,632
+0.10(+2.35%)
Feb 23, 2023
4.440
4.440
4.000
4.250
197,771
-0.12(-2.75%)
Feb 22, 2023
4.580
4.680
4.260
4.370
117,125
-0.23(-5.00%)
Feb 21, 2023
4.920
5.000
4.540
4.600
202,750
-0.39(-7.82%)
Feb 17, 2023
5.050
5.095
4.700
4.990
171,057
-0.08(-1.58%)
Feb 16, 2023
5.180
5.380
4.990
5.070
132,578
-0.07(-1.36%)
Feb 15, 2023
5.050
5.260
5.020
5.140
85,281
+0.01(+0.19%)
Feb 14, 2023
5.220
5.320
4.950
5.130
74,617
-0.07(-1.35%)
Feb 13, 2023
5.460
5.590
5.110
5.200
77,963
-0.21(-3.88%)
Feb 10, 2023
5.920
5.990
5.300
5.410
154,194
-0.50(-8.46%)
Feb 09, 2023
5.720
6.060
5.655
5.910
179,281
+0.24(+4.23%)
Feb 08, 2023
5.470
5.670
5.395
5.670
85,207
+0.20(+3.66%)
Feb 07, 2023
5.210
5.480
5.050
5.470
109,247
+0.27(+5.19%)
Feb 06, 2023
5.640
5.670
5.110
5.200
148,607
-0.44(-7.80%)
Feb 03, 2023
5.510
5.800
5.400
5.640
87,069
+0.03(+0.53%)
Feb 02, 2023
5.000
5.800
5.000
5.610
195,597
+0.73(+14.96%)
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.