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
Corbus Pharmaceuticals Hldgs Inc
(NQ:
CRBP
)
47.11
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 30, 2022
3.300
3.552
3.165
3.315
78,623
-0.02(-0.54%)
Dec 29, 2022
3.171
3.390
3.159
3.333
28,695
+0.06(+1.93%)
Dec 28, 2022
3.201
3.465
3.075
3.270
37,675
-0.03(-0.91%)
Dec 27, 2022
3.543
3.558
3.066
3.300
66,677
-0.27(-7.56%)
Dec 23, 2022
3.435
3.591
3.330
3.570
35,604
+0.01(+0.34%)
Dec 22, 2022
3.420
3.600
3.300
3.558
54,560
+0.26(+7.82%)
Dec 21, 2022
3.309
3.552
3.300
3.300
36,482
-0.01(-0.27%)
Dec 20, 2022
3.438
3.561
3.300
3.309
42,337
-0.15(-4.25%)
Dec 19, 2022
3.519
3.600
3.327
3.456
46,718
-0.23(-6.34%)
Dec 16, 2022
3.600
3.708
3.456
3.690
31,082
-0.03(-0.81%)
Dec 15, 2022
3.564
3.780
3.336
3.720
46,141
+0.12(+3.33%)
Dec 14, 2022
3.726
3.780
3.333
3.600
51,236
-0.15(-3.92%)
Dec 13, 2022
3.696
3.837
3.600
3.747
40,976
-0.00(-0.08%)
Dec 12, 2022
3.750
3.861
3.450
3.750
47,524
+0.03(+0.73%)
Dec 09, 2022
3.795
3.849
3.630
3.723
33,568
-0.14(-3.57%)
Dec 08, 2022
3.828
3.864
3.600
3.861
60,687
-0.01(-0.16%)
Dec 07, 2022
3.636
3.867
3.393
3.867
114,183
+0.17(+4.54%)
Dec 06, 2022
3.753
3.900
3.618
3.699
94,009
-0.17(-4.42%)
Dec 05, 2022
3.933
4.137
3.870
3.870
99,045
-0.06(-1.60%)
Dec 02, 2022
4.533
4.533
3.240
3.933
444,380
-0.61(-13.35%)
Dec 01, 2022
4.467
5.256
4.203
4.539
480,875
-1.30(-22.21%)
Nov 30, 2022
4.680
6.792
4.590
5.835
3,986,921
+2.19(+60.08%)
Nov 29, 2022
3.510
3.789
3.498
3.645
188,483
+0.05(+1.50%)
Nov 28, 2022
3.381
3.726
3.366
3.591
48,626
+0.14(+4.09%)
Nov 25, 2022
3.855
3.855
3.405
3.450
33,162
+0.00(+0.00%)
Nov 23, 2022
3.351
3.525
3.285
3.450
66,285
+0.21(+6.48%)
Nov 22, 2022
3.504
3.504
3.150
3.240
81,974
-0.12(-3.66%)
Nov 21, 2022
3.519
3.561
3.330
3.363
45,700
+0.06(+1.91%)
Nov 18, 2022
3.648
3.843
3.201
3.300
118,722
-0.35(-9.54%)
Nov 17, 2022
3.840
3.900
3.600
3.648
98,930
-0.23(-5.96%)
Nov 16, 2022
4.044
4.044
3.840
3.879
31,378
-0.16(-4.08%)
Nov 15, 2022
4.152
4.170
3.810
4.044
78,280
-0.13(-3.02%)
Nov 14, 2022
3.900
4.200
3.888
4.170
58,173
+0.21(+5.30%)
Nov 11, 2022
3.900
4.128
3.840
3.960
75,661
+0.09(+2.33%)
Nov 10, 2022
3.759
3.870
3.495
3.870
41,163
+0.12(+3.20%)
Nov 09, 2022
3.870
3.870
3.687
3.750
21,866
-0.09(-2.34%)
Nov 08, 2022
3.924
3.924
3.783
3.840
18,161
-0.06(-1.54%)
Nov 07, 2022
3.900
3.900
3.687
3.900
23,258
+0.09(+2.44%)
Nov 04, 2022
3.750
3.870
3.630
3.807
41,845
+0.16(+4.36%)
Nov 03, 2022
3.750
3.834
3.570
3.648
53,626
-0.15(-3.87%)
Nov 02, 2022
4.047
4.047
3.762
3.795
28,879
-0.20(-4.89%)
Nov 01, 2022
3.951
4.005
3.840
3.990
28,278
+0.09(+2.31%)
Oct 31, 2022
3.600
4.197
3.693
3.900
43,718
+0.06(+1.56%)
Oct 28, 2022
3.945
3.990
3.693
3.840
42,031
-0.10(-2.66%)
Oct 27, 2022
3.825
4.200
3.825
3.945
44,263
+0.02(+0.61%)
Oct 26, 2022
3.600
4.050
3.600
3.921
102,197
+0.26(+7.13%)
Oct 25, 2022
3.900
4.017
3.654
3.660
404,515
+0.15(+4.18%)
Oct 24, 2022
3.681
3.690
3.330
3.513
91,188
-0.23(-6.02%)
Oct 21, 2022
3.744
3.897
3.621
3.738
105,322
-0.30(-7.36%)
Oct 20, 2022
3.996
4.710
3.600
4.035
1,228,335
+0.68(+20.09%)
Oct 19, 2022
3.450
3.555
3.360
3.360
68,601
-0.27(-7.51%)
Oct 18, 2022
3.600
3.747
3.585
3.633
89,239
+0.08(+2.19%)
Oct 17, 2022
3.753
3.753
3.528
3.555
82,133
-0.04(-1.25%)
Oct 14, 2022
3.900
4.020
3.453
3.600
145,209
-0.38(-9.50%)
Oct 13, 2022
4.218
4.302
3.360
3.978
740,207
+0.68(+20.55%)
Oct 12, 2022
4.326
4.326
3.000
3.300
148,957
-0.85(-20.46%)
Oct 11, 2022
4.395
4.791
4.050
4.149
191,871
-0.14(-3.22%)
Oct 10, 2022
4.800
4.800
4.092
4.287
29,988
-0.47(-9.90%)
Oct 07, 2022
5.100
5.385
4.755
4.758
48,898
-0.71(-12.95%)
Oct 06, 2022
5.334
5.580
4.800
5.466
42,445
+0.41(+8.07%)
Oct 05, 2022
5.100
5.100
4.860
5.058
8,525
+0.02(+0.36%)
Oct 04, 2022
4.941
5.250
4.800
5.040
12,375
-0.00(-0.06%)
Oct 03, 2022
5.355
5.355
4.725
5.043
23,735
+0.09(+1.88%)
Sep 30, 2022
5.370
5.370
4.950
4.950
8,618
-0.29(-5.61%)
Sep 29, 2022
5.163
5.259
4.890
5.244
14,318
-0.08(-1.47%)
Sep 28, 2022
4.755
5.400
4.548
5.322
34,986
+0.64(+13.65%)
Sep 27, 2022
4.740
4.905
4.500
4.683
25,083
-0.12(-2.44%)
Sep 26, 2022
5.316
5.316
4.530
4.800
215,065
-0.33(-6.38%)
Sep 23, 2022
5.391
5.586
5.100
5.127
24,887
-0.27(-5.06%)
Sep 22, 2022
5.589
5.970
5.400
5.400
17,557
-0.19(-3.38%)
Sep 21, 2022
5.523
5.664
5.520
5.589
15,536
+0.04(+0.65%)
Sep 20, 2022
5.550
5.760
5.550
5.553
17,985
-0.13(-2.37%)
Sep 19, 2022
6.039
6.132
5.595
5.688
20,169
-0.54(-8.63%)
Sep 16, 2022
6.225
6.297
5.670
6.225
52,021
-0.00(-0.05%)
Sep 15, 2022
6.300
6.513
6.042
6.228
16,042
+0.06(+1.02%)
Sep 14, 2022
6.468
6.567
6.096
6.165
17,890
-0.39(-5.95%)
Sep 13, 2022
6.300
6.555
6.222
6.555
12,404
+0.08(+1.25%)
Sep 12, 2022
6.375
6.567
6.300
6.474
16,122
+0.30(+4.91%)
Sep 09, 2022
6.000
6.249
5.868
6.171
12,861
+0.20(+3.37%)
Sep 08, 2022
6.000
6.225
5.775
5.970
11,788
-0.03(-0.50%)
Sep 07, 2022
5.778
6.000
5.733
6.000
20,023
+0.16(+2.77%)
Sep 06, 2022
6.156
6.300
5.736
5.838
16,964
-0.16(-2.70%)
Sep 02, 2022
5.994
6.255
5.730
6.000
39,191
+0.20(+3.52%)
Sep 01, 2022
6.000
6.114
5.730
5.796
22,769
-0.25(-4.17%)
Aug 31, 2022
6.393
6.393
5.781
6.048
28,598
-0.10(-1.66%)
Aug 30, 2022
6.300
6.588
6.120
6.150
24,429
-0.22(-3.48%)
Aug 29, 2022
6.411
6.447
6.303
6.372
19,290
-0.04(-0.61%)
Aug 26, 2022
6.528
6.597
6.360
6.411
12,638
-0.08(-1.25%)
Aug 25, 2022
6.594
6.594
6.378
6.492
25,413
+0.04(+0.65%)
Aug 24, 2022
6.597
6.597
6.180
6.450
36,275
+0.11(+1.65%)
Aug 23, 2022
6.576
6.576
6.303
6.345
24,111
-0.02(-0.24%)
Aug 22, 2022
6.774
6.774
6.300
6.360
40,324
-0.07(-1.03%)
Aug 19, 2022
6.951
6.951
6.300
6.426
44,701
-0.22(-3.30%)
Aug 18, 2022
7.050
7.050
6.435
6.645
127,904
+0.21(+3.26%)
Aug 17, 2022
7.800
7.800
6.435
6.435
263,098
-0.89(-12.09%)
Aug 16, 2022
7.659
7.860
7.200
7.320
38,516
-0.39(-5.10%)
Aug 15, 2022
7.653
8.031
7.560
7.713
31,986
+0.01(+0.16%)
Aug 12, 2022
7.950
8.247
7.650
7.701
88,917
-0.23(-2.91%)
Aug 11, 2022
8.100
8.568
7.530
7.932
86,527
+0.28(+3.65%)
Aug 10, 2022
7.890
7.890
7.500
7.653
32,960
+0.00(+0.04%)
Aug 09, 2022
8.322
8.322
7.650
7.650
19,360
-0.36(-4.49%)
Aug 08, 2022
8.100
8.340
7.800
8.010
15,081
+0.21(+2.69%)
Aug 05, 2022
8.100
8.100
7.662
7.800
9,106
-0.23(-2.88%)
Aug 04, 2022
8.193
8.193
7.440
8.031
13,319
+0.29(+3.72%)
Aug 03, 2022
8.100
8.370
7.272
7.743
25,262
+0.12(+1.53%)
Aug 02, 2022
7.800
7.899
7.500
7.626
17,030
+0.04(+0.51%)
Aug 01, 2022
7.875
7.902
7.515
7.587
8,013
-0.01(-0.12%)
Jul 29, 2022
7.500
7.926
7.371
7.596
8,624
+0.10(+1.32%)
Jul 28, 2022
8.100
8.397
7.470
7.497
22,045
-0.46(-5.77%)
Jul 27, 2022
7.950
8.394
7.950
7.956
9,387
-0.11(-1.41%)
Jul 26, 2022
8.460
8.499
8.007
8.070
6,213
-0.37(-4.34%)
Jul 25, 2022
8.310
8.574
8.310
8.436
5,800
+0.01(+0.07%)
Jul 22, 2022
8.961
8.961
8.100
8.430
7,818
-0.39(-4.39%)
Jul 21, 2022
8.700
8.850
8.430
8.817
5,588
+0.25(+2.94%)
Jul 20, 2022
8.460
8.997
8.175
8.565
29,646
+0.10(+1.24%)
Jul 19, 2022
8.700
8.997
8.403
8.460
14,321
-0.40(-4.57%)
Jul 18, 2022
9.000
9.240
8.700
8.865
9,006
-0.13(-1.50%)
Jul 15, 2022
8.739
9.246
8.469
9.000
8,712
+0.26(+2.99%)
Jul 14, 2022
9.000
9.252
8.694
8.739
18,170
+0.04(+0.41%)
Jul 13, 2022
8.400
9.000
8.160
8.703
17,114
+0.01(+0.10%)
Jul 12, 2022
8.709
9.000
8.445
8.694
10,815
-0.01(-0.07%)
Jul 11, 2022
8.703
11.40
8.418
8.700
90,155
-0.32(-3.53%)
Jul 08, 2022
9.135
9.477
9.000
9.018
17,642
+0.17(+1.93%)
Jul 07, 2022
8.367
9.300
8.100
8.847
24,877
+0.55(+6.69%)
Jul 06, 2022
8.700
8.685
8.205
8.292
13,378
+0.19(+2.37%)
Jul 05, 2022
7.800
8.310
7.572
8.100
8,146
+0.35(+4.53%)
Jul 01, 2022
8.319
8.319
7.692
7.749
7,099
+0.18(+2.42%)
Jun 30, 2022
7.710
8.091
7.500
7.566
13,534
-0.02(-0.32%)
Jun 29, 2022
8.259
8.400
7.500
7.590
28,284
-0.50(-6.19%)
Jun 28, 2022
8.100
8.685
7.899
8.091
16,891
+0.08(+1.05%)
Jun 27, 2022
8.196
8.601
7.899
8.007
25,507
+0.45(+6.00%)
Jun 24, 2022
8.871
9.246
7.509
7.554
32,172
-0.91(-10.80%)
Jun 23, 2022
8.658
8.760
8.115
8.469
17,738
+0.20(+2.47%)
Jun 22, 2022
8.700
8.775
8.115
8.265
11,050
-0.36(-4.14%)
Jun 21, 2022
8.550
9.000
7.983
8.622
18,577
-0.38(-4.26%)
Jun 17, 2022
7.350
9.006
6.960
9.006
35,528
+2.02(+28.84%)
Jun 16, 2022
7.800
8.073
6.657
6.990
31,713
-0.90(-11.41%)
Jun 15, 2022
7.590
8.100
7.590
7.890
19,665
+0.30(+3.99%)
Jun 14, 2022
8.193
8.397
7.584
7.587
15,800
-0.22(-2.77%)
Jun 13, 2022
8.700
8.703
7.800
7.803
20,493
-0.93(-10.62%)
Jun 10, 2022
8.940
9.222
8.442
8.730
22,320
-0.21(-2.35%)
Jun 09, 2022
8.805
9.495
8.445
8.940
24,254
+0.15(+1.71%)
Jun 08, 2022
8.439
9.000
8.439
8.790
14,229
+0.35(+4.12%)
Jun 07, 2022
9.126
9.237
8.100
8.442
30,578
-0.48(-5.35%)
Jun 06, 2022
9.276
9.300
8.400
8.919
8,265
-0.21(-2.27%)
Jun 03, 2022
8.820
9.372
8.700
9.126
14,304
+0.31(+3.54%)
Jun 02, 2022
8.934
9.111
8.559
8.814
12,547
-0.18(-2.03%)
Jun 01, 2022
9.000
9.600
8.151
8.997
55,855
-0.11(-1.15%)
May 31, 2022
9.000
9.297
8.550
9.102
40,719
+0.22(+2.43%)
May 27, 2022
9.000
9.114
8.709
8.886
15,778
-0.12(-1.37%)
May 26, 2022
9.000
9.297
8.703
9.009
32,886
-0.06(-0.69%)
May 25, 2022
9.600
9.750
8.733
9.072
23,626
-0.25(-2.70%)
May 24, 2022
9.600
9.750
9.126
9.324
13,738
-0.10(-1.02%)
May 23, 2022
9.576
9.942
9.033
9.420
36,136
-0.81(-7.92%)
May 20, 2022
10.50
10.65
9.660
10.23
41,685
-0.20(-1.93%)
May 19, 2022
9.900
10.80
9.900
10.43
43,376
+0.53(+5.36%)
May 18, 2022
9.300
10.38
8.700
9.900
107,901
+1.01(+11.41%)
May 17, 2022
8.487
9.435
8.487
8.886
53,490
-0.05(-0.54%)
May 16, 2022
7.470
12.23
6.900
8.934
1,025,644
+2.50(+38.96%)
May 13, 2022
6.900
7.077
6.297
6.429
168,824
+0.13(+2.05%)
May 12, 2022
6.906
7.200
6.240
6.300
69,660
-0.81(-11.36%)
May 11, 2022
8.100
8.400
6.900
7.107
22,755
-0.63(-8.18%)
May 10, 2022
9.000
8.940
7.518
7.740
26,852
-0.21(-2.68%)
May 09, 2022
9.297
9.297
7.800
7.953
29,891
-0.84(-9.52%)
May 06, 2022
9.558
9.558
8.760
8.790
31,554
-0.66(-7.01%)
May 05, 2022
9.990
10.05
9.450
9.453
12,709
-0.33(-3.40%)
May 04, 2022
10.44
10.44
9.450
9.786
14,804
-0.33(-3.26%)
May 03, 2022
10.20
10.50
9.990
10.12
9,088
-0.01(-0.12%)
May 02, 2022
10.20
10.35
9.669
10.13
11,766
-0.03(-0.32%)
Apr 29, 2022
10.35
10.50
9.918
10.16
6,710
-0.34(-3.20%)
Apr 28, 2022
10.54
10.74
9.630
10.50
11,827
+0.37(+3.61%)
Apr 27, 2022
10.34
10.80
9.918
10.13
18,361
+0.19(+1.90%)
Apr 26, 2022
10.20
10.49
9.900
9.942
18,170
-0.47(-4.50%)
Apr 25, 2022
10.81
11.07
9.933
10.41
23,777
-0.40(-3.72%)
Apr 22, 2022
11.12
11.40
10.54
10.81
13,022
-0.23(-2.09%)
Apr 21, 2022
11.40
11.78
10.95
11.04
14,924
-0.23(-2.08%)
Apr 20, 2022
11.10
11.69
11.02
11.28
7,787
+0.07(+0.62%)
Apr 19, 2022
10.80
11.70
10.79
11.21
19,696
+0.30(+2.78%)
Apr 18, 2022
11.40
11.49
10.51
10.90
22,405
-0.35(-3.14%)
Apr 14, 2022
12.07
12.50
11.26
11.26
23,301
-0.74(-6.17%)
Apr 13, 2022
12.88
13.20
11.74
12.00
30,619
-0.23(-1.91%)
Apr 12, 2022
12.90
13.08
12.18
12.23
12,234
+0.06(+0.52%)
Apr 11, 2022
12.40
13.11
12.00
12.17
18,297
+0.16(+1.37%)
Apr 08, 2022
12.90
13.55
11.94
12.01
37,215
-0.67(-5.26%)
Apr 07, 2022
13.20
13.57
12.60
12.67
18,017
-0.56(-4.26%)
Apr 06, 2022
14.40
14.70
13.20
13.24
30,412
-1.35(-9.26%)
Apr 05, 2022
15.00
15.60
14.40
14.59
25,877
-0.85(-5.52%)
Apr 04, 2022
16.39
16.50
15.00
15.44
29,935
-0.56(-3.51%)
Apr 01, 2022
16.20
16.66
15.90
16.00
19,192
+0.05(+0.34%)
Mar 31, 2022
15.30
16.20
15.30
15.95
25,358
+0.59(+3.85%)
Mar 30, 2022
16.53
17.07
14.70
15.35
54,183
-0.85(-5.22%)
Mar 29, 2022
14.74
16.50
14.25
16.20
45,433
+1.50(+10.20%)
Mar 28, 2022
14.63
15.00
13.86
14.70
65,358
-1.68(-10.27%)
Mar 25, 2022
16.80
18.72
15.30
16.38
154,398
+1.38(+9.22%)
Mar 24, 2022
14.40
15.59
14.10
15.00
105,022
+0.73(+5.15%)
Mar 23, 2022
13.80
14.85
13.53
14.27
32,256
+0.46(+3.37%)
Mar 22, 2022
14.09
14.81
13.50
13.80
42,966
+0.13(+0.97%)
Mar 21, 2022
12.60
15.14
12.00
13.67
143,960
+3.76(+38.02%)
Mar 18, 2022
13.07
13.80
9.903
9.903
60,351
-2.92(-22.78%)
Mar 17, 2022
12.13
13.78
12.00
12.82
28,592
+0.48(+3.89%)
Mar 16, 2022
11.66
12.60
11.58
12.35
18,001
+0.94(+8.26%)
Mar 15, 2022
12.00
12.60
11.40
11.40
21,854
-1.42(-11.11%)
Mar 14, 2022
12.00
12.83
11.40
12.83
35,806
+0.86(+7.17%)
Mar 11, 2022
11.70
12.90
11.47
11.97
36,039
+0.57(+5.00%)
Mar 10, 2022
11.03
11.47
10.50
11.40
16,223
+0.39(+3.54%)
Mar 09, 2022
10.80
11.54
10.50
11.01
38,740
+0.81(+7.97%)
Mar 08, 2022
9.600
10.50
9.528
10.20
29,762
+0.67(+7.06%)
Mar 07, 2022
10.12
10.20
9.312
9.525
44,300
-0.60(-5.95%)
Mar 04, 2022
11.10
11.20
9.903
10.13
27,185
-0.61(-5.67%)
Mar 03, 2022
10.64
11.10
10.50
10.74
23,340
+0.02(+0.22%)
Mar 02, 2022
9.900
11.45
9.900
10.71
59,283
+1.11(+11.59%)
Mar 01, 2022
10.50
10.65
9.600
9.600
16,009
-0.77(-7.46%)
Feb 28, 2022
10.50
10.50
9.984
10.37
18,617
-0.01(-0.12%)
Feb 25, 2022
9.900
10.56
10.05
10.39
15,531
+0.38(+3.75%)
Feb 24, 2022
9.300
10.01
9.003
10.01
33,073
+0.23(+2.33%)
Feb 23, 2022
9.900
10.32
9.753
9.783
22,961
+0.15(+1.53%)
Feb 22, 2022
10.29
10.50
9.450
9.636
65,181
-0.78(-7.49%)
Feb 18, 2022
10.42
0
-0.20(-1.92%)
Feb 17, 2022
12.00
12.00
10.52
10.62
42,786
-1.11(-9.49%)
Feb 16, 2022
11.85
12.11
11.56
11.73
33,841
-0.18(-1.49%)
Feb 15, 2022
11.40
11.96
11.40
11.91
29,867
+0.73(+6.58%)
Feb 14, 2022
11.40
11.99
11.11
11.18
25,306
-0.25(-2.23%)
Feb 11, 2022
12.29
12.44
10.50
11.43
214,959
-0.88(-7.14%)
Feb 10, 2022
12.90
13.13
12.01
12.31
40,884
-0.66(-5.09%)
Feb 09, 2022
12.65
12.97
12.31
12.97
58,086
+0.47(+3.79%)
Feb 08, 2022
12.90
13.08
12.17
12.49
24,207
-0.14(-1.07%)
Feb 07, 2022
12.00
13.02
12.00
12.63
34,334
+0.36(+2.93%)
Feb 04, 2022
12.60
13.20
11.72
12.27
99,113
-0.63(-4.88%)
Feb 03, 2022
13.19
12.90
169,357
+0.25(+1.97%)
Feb 02, 2022
14.70
14.97
12.65
12.65
30,171
-1.45(-10.28%)
Feb 01, 2022
13.80
14.17
13.08
14.10
39,173
+0.90(+6.82%)
Jan 31, 2022
12.32
13.20
39,329
+0.60(+4.76%)
Jan 28, 2022
12.77
13.50
12.00
12.60
45,089
+0.21(+1.69%)
Jan 27, 2022
14.09
14.22
12.39
12.39
26,950
-1.22(-8.97%)
Jan 26, 2022
14.88
14.97
13.57
13.61
18,570
-0.71(-4.94%)
Jan 25, 2022
14.10
14.55
13.65
14.32
15,655
+0.22(+1.53%)
Jan 24, 2022
13.20
14.40
12.12
14.10
51,932
+0.09(+0.66%)
Jan 21, 2022
15.30
15.45
14.01
14.01
38,479
-1.31(-8.57%)
Jan 20, 2022
15.78
16.44
15.15
15.32
18,139
+0.09(+0.57%)
Jan 19, 2022
15.60
16.07
15.00
15.24
25,733
+0.24(+1.58%)
Jan 18, 2022
16.20
16.50
15.00
15.00
23,874
-1.09(-6.77%)
Jan 14, 2022
16.09
0
+0.67(+4.32%)
Jan 13, 2022
16.50
16.52
15.07
15.42
26,733
-0.59(-3.71%)
Jan 12, 2022
17.10
17.60
16.02
16.02
17,893
-1.20(-6.95%)
Jan 11, 2022
16.80
17.57
16.62
17.21
13,519
+0.27(+1.58%)
Jan 10, 2022
16.80
17.05
15.93
16.95
23,604
+0.17(+1.04%)
Jan 07, 2022
17.09
17.28
16.58
16.77
25,375
+0.13(+0.76%)
Jan 06, 2022
17.70
18.29
15.30
16.65
37,636
-1.05(-5.95%)
Jan 05, 2022
19.20
19.23
17.70
17.70
34,447
-1.50(-7.81%)
Jan 04, 2022
19.99
19.99
18.81
19.20
18,330
-0.77(-3.85%)
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.