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
Protalix Biotherapeutics
(NY:
PLX
)
1.130
-0.010 (-0.88%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 28, 2022
0.8500
0.8500
0.8010
0.8390
315,239
+0.01(+0.91%)
Feb 25, 2022
0.8209
0.8400
0.8251
0.8314
121,262
+0.01(+1.37%)
Feb 24, 2022
0.8101
0.8400
0.7000
0.8202
537,278
-0.04(-4.59%)
Feb 23, 2022
0.8592
0.8750
0.8516
0.8597
115,791
+0.01(+1.13%)
Feb 22, 2022
0.8569
0.8800
0.8500
0.8501
116,204
-0.01(-0.67%)
Feb 18, 2022
0.8558
0
-0.01(-1.53%)
Feb 17, 2022
0.9000
0.9000
0.8300
0.8691
157,379
-0.02(-2.35%)
Feb 16, 2022
0.9000
0.9100
0.8558
0.8900
137,623
-0.01(-1.02%)
Feb 15, 2022
0.9000
0.9113
0.8751
0.8992
95,521
+0.03(+3.86%)
Feb 14, 2022
0.9005
0.9005
0.8500
0.8658
364,999
-0.06(-6.40%)
Feb 11, 2022
1.020
1.020
0.9005
0.9250
331,288
-0.05(-5.61%)
Feb 10, 2022
0.9900
1.020
0.9700
0.9800
265,287
-0.04(-3.92%)
Feb 09, 2022
1.100
1.100
1.000
1.020
710,831
-0.10(-8.93%)
Feb 08, 2022
1.140
1.140
1.030
1.120
412,072
+0.03(+2.75%)
Feb 07, 2022
1.040
1.120
1.040
1.090
530,619
+0.06(+5.83%)
Feb 04, 2022
0.8900
1.120
0.8600
1.030
976,658
+0.14(+16.31%)
Feb 03, 2022
0.8639
0.9165
0.8856
192,133
+0.02(+2.74%)
Feb 02, 2022
0.9065
0.9100
0.8600
0.8620
244,410
-0.02(-2.05%)
Feb 01, 2022
0.8600
0.8800
0.8500
0.8800
195,420
+0.04(+4.50%)
Jan 31, 2022
0.8000
0.8900
0.8421
339,934
+0.03(+3.86%)
Jan 28, 2022
0.8050
0.8400
0.8000
0.8108
204,009
+0.00(+0.10%)
Jan 27, 2022
0.8100
0.8300
0.8100
0.8100
170,474
-0.01(-1.47%)
Jan 26, 2022
0.8337
0.8500
0.8200
0.8221
129,259
-0.01(-0.76%)
Jan 25, 2022
0.8181
0.8500
0.7951
0.8284
217,871
-0.01(-1.42%)
Jan 24, 2022
0.8001
0.8451
0.7822
0.8403
695,389
+0.03(+3.13%)
Jan 21, 2022
0.8200
0.8267
0.8029
0.8148
370,485
-0.02(-2.22%)
Jan 20, 2022
0.8400
0.8500
0.8150
0.8333
392,556
-0.01(-0.80%)
Jan 19, 2022
0.8400
0.8500
0.8200
0.8400
146,907
+0.03(+3.14%)
Jan 18, 2022
0.8500
0.8651
0.8144
0.8144
271,155
-0.05(-5.28%)
Jan 14, 2022
0.8598
0
-0.03(-2.85%)
Jan 13, 2022
0.9000
0.9000
0.8700
0.8850
106,961
-0.02(-2.70%)
Jan 12, 2022
0.8700
0.9200
0.8500
0.9096
235,352
+0.04(+4.22%)
Jan 11, 2022
0.8538
0.9005
0.8473
0.8728
205,978
+0.02(+2.68%)
Jan 10, 2022
0.8986
0.8986
0.8400
0.8500
612,741
-0.01(-1.16%)
Jan 07, 2022
0.8700
0.8985
0.8434
0.8600
349,348
-0.01(-1.33%)
Jan 06, 2022
0.9300
0.9301
0.8500
0.8716
318,459
-0.06(-6.34%)
Jan 05, 2022
0.9500
0.9705
0.9200
0.9306
403,757
-0.02(-2.04%)
Jan 04, 2022
0.9076
0.9800
0.9076
0.9500
380,488
+0.04(+4.40%)
Jan 03, 2022
0.8400
0.9179
0.8400
0.9100
539,387
+0.08(+9.41%)
Dec 31, 2021
0.8500
0.8800
0.8210
0.8317
773,838
-0.02(-2.71%)
Dec 30, 2021
0.8100
0.8800
0.8100
0.8549
497,326
+0.03(+4.24%)
Dec 29, 2021
0.8450
0.8681
0.8000
0.8201
1,124,739
-0.05(-5.80%)
Dec 28, 2021
0.9190
0.9502
0.8519
0.8706
1,141,192
-0.06(-6.69%)
Dec 27, 2021
0.9200
0.9665
0.9109
0.9330
494,073
-0.02(-1.79%)
Dec 23, 2021
0.9070
0.9799
0.8700
0.9500
790,824
+0.05(+5.26%)
Dec 22, 2021
0.8600
0.9070
0.8501
0.9025
644,115
+0.03(+3.14%)
Dec 21, 2021
0.8400
0.9070
0.8399
0.8750
906,075
+0.01(+1.56%)
Dec 20, 2021
0.8385
0.8891
0.8300
0.8616
378,649
-0.01(-1.40%)
Dec 17, 2021
0.8800
0.9300
0.8500
0.8738
235,268
-0.02(-1.80%)
Dec 16, 2021
0.8751
0.9200
0.8305
0.8898
351,782
-0.00(-0.16%)
Dec 15, 2021
0.8200
0.9116
0.8129
0.8912
439,942
+0.05(+6.10%)
Dec 14, 2021
0.8500
0.8828
0.8178
0.8400
423,190
-0.04(-4.00%)
Dec 13, 2021
0.9100
0.9192
0.8200
0.8750
829,812
-0.04(-4.72%)
Dec 10, 2021
0.9200
0.9545
0.8800
0.9183
229,600
+0.01(+1.11%)
Dec 09, 2021
0.9200
0.9699
0.8900
0.9082
430,903
-0.04(-4.40%)
Dec 08, 2021
0.8900
0.9900
0.8700
0.9500
1,073,329
+0.06(+6.45%)
Dec 07, 2021
0.8620
0.9250
0.8620
0.8924
385,353
+0.03(+3.77%)
Dec 06, 2021
0.8200
0.8959
0.8174
0.8600
508,350
+0.05(+5.73%)
Dec 03, 2021
0.8505
0.8896
0.7900
0.8134
523,470
-0.04(-4.31%)
Dec 02, 2021
0.8800
0.8963
0.8421
0.8500
421,856
-0.04(-4.34%)
Dec 01, 2021
0.9300
0.9345
0.8800
0.8886
478,683
-0.04(-3.94%)
Nov 30, 2021
0.9253
0.9400
0.9010
0.9250
277,986
-0.01(-0.94%)
Nov 29, 2021
0.9800
0.9831
0.9100
0.9338
530,376
-0.06(-5.68%)
Nov 26, 2021
0.9700
1.020
0.9500
0.9900
196,013
-0.01(-1.00%)
Nov 24, 2021
0.9300
1.030
0.9200
1.000
622,527
+0.06(+6.10%)
Nov 23, 2021
0.9204
0.9900
0.8601
0.9425
322,363
-0.01(-1.01%)
Nov 22, 2021
0.9800
0.9821
0.9400
0.9521
614,908
-0.03(-2.85%)
Nov 19, 2021
0.9800
1.030
0.9400
0.9800
808,718
-0.01(-0.64%)
Nov 18, 2021
1.060
0.9941
0.9700
0.9863
824,419
-0.07(-6.95%)
Nov 17, 2021
1.100
1.110
1.050
1.060
779,287
-0.04(-3.64%)
Nov 16, 2021
1.120
1.147
1.090
1.100
835,931
-0.05(-4.35%)
Nov 15, 2021
1.100
1.290
1.070
1.150
6,375,495
+0.01(+0.88%)
Nov 12, 2021
1.110
1.145
1.100
1.140
345,103
+0.04(+3.64%)
Nov 11, 2021
1.120
1.120
1.090
1.100
416,387
-0.03(-2.65%)
Nov 10, 2021
1.160
1.130
463,775
-0.05(-4.24%)
Nov 09, 2021
1.130
1.220
1.100
1.180
1,133,666
+0.04(+3.51%)
Nov 08, 2021
1.120
1.160
1.110
1.140
440,767
+0.03(+2.70%)
Nov 05, 2021
1.140
1.150
1.090
1.110
665,175
-0.05(-4.31%)
Nov 04, 2021
1.160
1.180
1.150
1.160
281,339
-0.01(-0.85%)
Nov 03, 2021
1.130
1.195
1.130
1.170
625,306
+0.04(+3.54%)
Nov 02, 2021
1.120
1.130
1.100
1.130
600,516
+0.03(+2.73%)
Nov 01, 2021
1.120
1.120
1.090
1.100
752,643
-0.03(-2.65%)
Oct 29, 2021
1.110
1.135
1.110
1.130
144,097
+0.01(+0.89%)
Oct 28, 2021
1.110
1.140
1.100
1.120
411,275
+0.01(+0.90%)
Oct 27, 2021
1.120
1.120
1.100
1.110
404,456
-0.02(-1.77%)
Oct 26, 2021
1.140
1.130
438,921
+0.00(+0.00%)
Oct 25, 2021
1.140
1.160
1.120
1.130
555,574
-0.03(-2.59%)
Oct 22, 2021
1.170
1.170
1.150
1.160
438,195
-0.01(-0.85%)
Oct 21, 2021
1.190
1.205
1.160
1.170
500,652
-0.02(-1.68%)
Oct 20, 2021
1.230
1.230
1.160
1.190
607,458
-0.05(-4.03%)
Oct 19, 2021
1.210
1.240
1.210
1.240
361,122
+0.02(+1.64%)
Oct 18, 2021
1.220
1.230
1.210
1.220
504,896
-0.01(-0.81%)
Oct 15, 2021
1.220
1.260
1.200
1.230
1,049,200
-0.02(-1.60%)
Oct 14, 2021
1.270
1.280
1.220
1.250
1,171,997
+0.02(+1.63%)
Oct 13, 2021
1.190
1.230
1.160
1.230
803,367
+0.01(+0.82%)
Oct 12, 2021
1.170
1.220
1.140
1.220
1,513,204
+0.06(+5.17%)
Oct 11, 2021
1.180
1.230
1.140
1.160
4,732,199
-0.17(-12.78%)
Oct 08, 2021
1.300
1.350
1.290
1.330
496,309
+0.03(+2.31%)
Oct 07, 2021
1.280
1.310
1.260
1.300
712,893
+0.06(+4.84%)
Oct 06, 2021
1.250
1.261
1.210
1.240
706,484
-0.01(-0.80%)
Oct 05, 2021
1.260
1.290
1.240
1.250
455,805
-0.02(-1.57%)
Oct 04, 2021
1.230
1.300
1.230
1.270
897,780
+0.02(+1.60%)
Oct 01, 2021
1.360
1.360
1.210
1.250
2,387,229
-0.08(-6.02%)
Sep 30, 2021
1.390
1.390
1.320
1.330
357,946
-0.04(-2.92%)
Sep 29, 2021
1.390
1.390
1.360
1.370
553,747
-0.01(-0.72%)
Sep 28, 2021
1.370
1.420
1.360
1.380
476,738
-0.02(-1.43%)
Sep 27, 2021
1.320
1.450
1.320
1.400
1,143,473
+0.09(+6.87%)
Sep 24, 2021
1.360
1.380
1.300
1.310
667,943
-0.06(-4.38%)
Sep 23, 2021
1.360
1.380
1.360
1.370
506,850
+0.02(+1.48%)
Sep 22, 2021
1.320
1.351
1.320
1.350
343,588
+0.04(+3.05%)
Sep 21, 2021
1.340
1.340
1.280
1.310
751,246
+0.00(+0.00%)
Sep 20, 2021
1.360
1.390
1.300
1.310
794,354
-0.09(-6.43%)
Sep 17, 2021
1.310
1.400
1.310
1.400
643,465
+0.08(+6.06%)
Sep 16, 2021
1.340
1.340
1.300
1.320
666,446
-0.01(-0.75%)
Sep 15, 2021
1.320
1.350
1.310
1.330
383,615
+0.00(+0.00%)
Sep 14, 2021
1.460
1.460
1.320
1.330
1,214,756
-0.13(-8.90%)
Sep 13, 2021
1.510
1.520
1.450
1.460
1,109,167
-0.04(-2.67%)
Sep 10, 2021
1.660
1.660
1.470
1.500
3,505,368
-0.17(-10.18%)
Sep 09, 2021
1.730
1.765
1.655
1.670
1,843,381
-0.03(-1.76%)
Sep 08, 2021
1.630
1.780
1.610
1.700
3,052,543
+0.05(+3.03%)
Sep 07, 2021
1.660
1.670
1.610
1.650
1,950,066
+0.04(+2.48%)
Sep 03, 2021
1.580
1.660
1.570
1.610
2,156,787
+0.04(+2.55%)
Sep 02, 2021
1.620
1.630
1.560
1.570
1,038,423
-0.02(-1.26%)
Sep 01, 2021
1.640
1.645
1.590
1.590
837,567
-0.05(-3.05%)
Aug 31, 2021
1.570
1.640
1.560
1.640
1,089,099
+0.07(+4.46%)
Aug 30, 2021
1.650
1.660
1.520
1.570
1,583,329
-0.03(-1.88%)
Aug 27, 2021
1.550
1.640
1.510
1.600
1,612,272
+0.07(+4.58%)
Aug 26, 2021
1.500
1.580
1.460
1.530
1,763,319
+0.05(+3.38%)
Aug 25, 2021
1.380
1.540
1.380
1.480
2,429,634
+0.10(+7.25%)
Aug 24, 2021
1.330
1.410
1.330
1.380
1,761,717
+0.04(+2.99%)
Aug 23, 2021
1.340
1.360
1.300
1.340
960,526
+0.00(+0.00%)
Aug 20, 2021
1.320
1.340
1.310
1.340
240,354
+0.03(+2.29%)
Aug 19, 2021
1.320
1.350
1.300
1.310
848,997
-0.05(-3.68%)
Aug 18, 2021
1.340
1.380
1.320
1.360
1,078,755
-0.01(-0.73%)
Aug 17, 2021
1.340
1.440
1.300
1.370
4,220,691
+0.05(+3.79%)
Aug 16, 2021
1.370
1.370
1.310
1.320
719,901
-0.02(-1.49%)
Aug 13, 2021
1.480
1.490
1.320
1.340
1,679,248
-0.14(-9.46%)
Aug 12, 2021
1.530
1.540
1.455
1.480
649,274
-0.04(-2.64%)
Aug 11, 2021
1.540
1.540
1.520
1.520
202,616
-0.02(-1.29%)
Aug 10, 2021
1.600
1.600
1.520
1.540
348,532
-0.07(-4.35%)
Aug 09, 2021
1.500
1.620
1.500
1.610
564,813
+0.11(+7.33%)
Aug 06, 2021
1.480
1.520
1.461
1.500
488,404
+0.02(+1.35%)
Aug 05, 2021
1.520
1.530
1.450
1.480
1,001,850
-0.04(-2.63%)
Aug 04, 2021
1.550
1.570
1.520
1.520
407,671
-0.06(-3.80%)
Aug 03, 2021
1.630
1.640
1.540
1.580
276,612
+0.00(+0.00%)
Aug 02, 2021
1.540
1.580
1.530
1.580
640,223
+0.07(+4.64%)
Jul 30, 2021
1.540
1.555
1.470
1.510
623,892
-0.05(-3.21%)
Jul 29, 2021
1.570
1.622
1.530
1.560
663,010
-0.06(-3.70%)
Jul 28, 2021
1.540
1.630
1.530
1.620
394,350
+0.07(+4.52%)
Jul 27, 2021
1.550
1.570
1.490
1.550
586,941
-0.02(-1.27%)
Jul 26, 2021
1.550
1.590
1.530
1.570
581,614
+0.00(+0.00%)
Jul 23, 2021
1.650
1.670
1.560
1.570
757,604
-0.10(-5.99%)
Jul 22, 2021
1.800
1.820
1.650
1.670
1,333,314
-0.05(-2.91%)
Jul 21, 2021
1.560
1.735
1.560
1.720
1,149,323
+0.13(+8.18%)
Jul 20, 2021
1.510
1.630
1.510
1.590
1,201,847
+0.08(+5.30%)
Jul 19, 2021
1.510
1.570
1.460
1.510
1,325,941
-0.07(-4.43%)
Jul 16, 2021
1.560
1.650
1.560
1.580
886,261
+0.00(+0.00%)
Jul 15, 2021
1.590
1.630
1.560
1.580
709,379
-0.04(-2.47%)
Jul 14, 2021
1.630
1.670
1.610
1.620
928,288
-0.06(-3.57%)
Jul 13, 2021
1.700
1.700
1.650
1.680
715,506
-0.03(-1.75%)
Jul 12, 2021
1.800
1.800
1.690
1.710
673,901
-0.02(-1.16%)
Jul 09, 2021
1.720
1.785
1.680
1.730
947,639
+0.03(+1.76%)
Jul 08, 2021
1.570
1.730
1.562
1.700
1,556,302
+0.02(+1.19%)
Jul 07, 2021
1.770
1.780
1.650
1.680
1,956,963
-0.11(-6.15%)
Jul 06, 2021
1.800
1.800
1.750
1.790
840,500
-0.01(-0.56%)
Jul 02, 2021
1.880
1.882
1.770
1.800
1,331,299
-0.07(-3.74%)
Jul 01, 2021
1.910
1.915
1.840
1.870
1,307,938
-0.04(-2.09%)
Jun 30, 2021
1.900
1.935
1.840
1.910
1,432,923
+0.00(+0.00%)
Jun 29, 2021
1.990
1.990
1.890
1.910
1,472,058
-0.05(-2.55%)
Jun 28, 2021
1.970
1.990
1.884
1.960
1,628,924
-0.03(-1.51%)
Jun 25, 2021
2.060
2.065
1.935
1.990
2,056,289
+0.04(+2.05%)
Jun 24, 2021
1.940
2.000
1.889
1.950
2,073,398
+0.09(+4.84%)
Jun 23, 2021
1.870
1.930
1.840
1.860
1,337,930
-0.02(-1.06%)
Jun 22, 2021
1.930
1.930
1.830
1.880
2,704,878
-0.05(-2.59%)
Jun 21, 2021
2.010
2.010
1.880
1.930
2,749,424
-0.07(-3.50%)
Jun 18, 2021
2.040
2.050
1.930
2.000
3,260,096
-0.05(-2.44%)
Jun 17, 2021
2.050
2.090
2.020
2.050
1,777,363
+0.02(+0.99%)
Jun 16, 2021
2.110
2.130
2.020
2.030
6,678,595
-0.10(-4.69%)
Jun 15, 2021
2.270
2.280
2.120
2.130
2,823,049
-0.11(-4.91%)
Jun 14, 2021
2.200
2.275
2.140
2.240
3,950,613
+0.07(+3.23%)
Jun 11, 2021
2.130
2.190
2.100
2.170
2,605,217
+0.07(+3.33%)
Jun 10, 2021
2.130
2.180
2.070
2.100
5,204,609
-0.02(-0.94%)
Jun 09, 2021
2.100
2.210
2.060
2.120
6,875,523
+0.02(+0.95%)
Jun 08, 2021
2.070
2.200
2.060
2.100
5,567,994
+0.04(+1.94%)
Jun 07, 2021
2.070
2.090
2.000
2.060
7,186,105
-0.08(-3.74%)
Jun 04, 2021
2.160
2.180
2.110
2.140
2,130,595
-0.08(-3.60%)
Jun 03, 2021
2.450
2.450
2.190
2.220
3,867,043
-0.26(-10.48%)
Jun 02, 2021
2.500
2.590
2.450
2.480
4,292,840
-0.50(-16.78%)
Jun 01, 2021
3.040
3.040
2.910
2.980
444,949
-0.06(-1.97%)
May 28, 2021
2.900
3.081
2.870
3.040
803,759
+0.14(+4.83%)
May 27, 2021
2.950
2.950
2.840
2.900
378,250
-0.04(-1.36%)
May 26, 2021
2.790
2.950
2.740
2.940
675,433
+0.21(+7.69%)
May 25, 2021
2.890
2.895
2.730
2.730
688,884
-0.13(-4.55%)
May 24, 2021
2.950
2.950
2.812
2.860
687,312
-0.05(-1.72%)
May 21, 2021
2.920
2.970
2.889
2.910
330,669
+0.03(+1.04%)
May 20, 2021
2.900
2.960
2.850
2.880
392,609
+0.04(+1.41%)
May 19, 2021
2.870
2.880
2.800
2.840
553,302
-0.08(-2.74%)
May 18, 2021
2.910
2.980
2.863
2.920
809,534
+0.03(+1.04%)
May 17, 2021
2.750
2.960
2.700
2.890
3,103,373
+0.15(+5.47%)
May 14, 2021
2.930
2.930
2.610
2.740
1,524,065
-0.13(-4.53%)
May 13, 2021
2.990
3.030
2.810
2.870
815,173
-0.11(-3.69%)
May 12, 2021
2.870
3.090
2.870
2.980
649,570
+0.04(+1.36%)
May 11, 2021
2.800
2.990
2.750
2.940
1,247,850
-0.09(-2.97%)
May 10, 2021
3.070
3.110
2.950
3.030
1,007,371
-0.01(-0.33%)
May 07, 2021
3.140
3.150
3.000
3.040
678,634
-0.14(-4.40%)
May 06, 2021
3.050
3.180
2.940
3.180
1,347,477
+0.16(+5.30%)
May 05, 2021
2.980
3.130
2.950
3.020
1,248,085
+0.07(+2.37%)
May 04, 2021
3.180
3.180
2.900
2.950
2,619,867
-0.22(-6.94%)
May 03, 2021
3.450
3.470
3.090
3.170
2,836,457
-0.18(-5.37%)
Apr 30, 2021
3.550
3.630
3.350
3.350
2,500,600
-0.19(-5.37%)
Apr 29, 2021
3.760
3.910
3.430
3.540
3,814,290
-0.39(-9.92%)
Apr 28, 2021
3.350
4.400
3.310
3.930
19,394,348
-1.90(-32.59%)
Apr 27, 2021
6.130
6.190
5.510
5.830
3,151,489
-0.29(-4.74%)
Apr 26, 2021
6.280
6.640
5.970
6.120
3,286,985
-0.10(-1.61%)
Apr 23, 2021
6.080
6.240
5.970
6.220
1,239,400
+0.29(+4.89%)
Apr 22, 2021
6.050
6.150
5.750
5.930
1,747,795
+0.13(+2.24%)
Apr 21, 2021
5.530
5.960
5.530
5.800
537,470
+0.30(+5.45%)
Apr 20, 2021
5.800
5.870
5.350
5.500
1,104,713
-0.45(-7.56%)
Apr 19, 2021
6.030
6.360
5.620
5.950
1,487,900
-0.25(-4.03%)
Apr 16, 2021
6.140
6.450
5.930
6.200
1,619,500
+0.23(+3.85%)
Apr 15, 2021
6.080
6.190
5.890
5.970
1,212,614
-0.10(-1.65%)
Apr 14, 2021
5.800
6.080
5.660
6.070
1,500,146
+0.38(+6.68%)
Apr 13, 2021
5.350
5.700
5.220
5.690
915,832
+0.39(+7.36%)
Apr 12, 2021
5.300
5.640
5.240
5.300
2,085,480
+0.04(+0.76%)
Apr 09, 2021
5.260
5.260
5.130
5.260
332,900
+0.09(+1.74%)
Apr 08, 2021
5.070
5.223
5.000
5.170
331,892
+0.03(+0.58%)
Apr 07, 2021
5.240
5.240
5.020
5.140
352,358
-0.06(-1.15%)
Apr 06, 2021
5.150
5.360
4.940
5.200
708,379
+0.07(+1.36%)
Apr 05, 2021
4.790
5.150
4.710
5.130
1,192,557
+0.64(+14.25%)
Apr 01, 2021
4.580
4.650
4.480
4.490
320,100
+0.03(+0.67%)
Mar 31, 2021
4.400
4.720
4.390
4.460
677,610
-0.05(-1.11%)
Mar 30, 2021
4.610
4.680
4.420
4.510
577,070
-0.19(-4.04%)
Mar 29, 2021
4.930
5.000
4.560
4.700
330,647
-0.13(-2.69%)
Mar 26, 2021
4.830
4.920
4.660
4.830
301,000
+0.04(+0.84%)
Mar 25, 2021
4.820
4.960
4.629
4.790
451,514
-0.05(-1.03%)
Mar 24, 2021
5.210
5.240
4.810
4.840
502,840
-0.30(-5.84%)
Mar 23, 2021
5.440
5.440
5.030
5.140
457,000
-0.30(-5.51%)
Mar 22, 2021
5.170
5.480
5.050
5.440
850,839
+0.34(+6.67%)
Mar 19, 2021
5.000
5.100
4.950
5.100
549,100
+0.06(+1.19%)
Mar 18, 2021
5.090
5.090
4.980
5.040
354,007
-0.05(-0.98%)
Mar 17, 2021
4.840
5.100
4.780
5.090
289,937
+0.14(+2.83%)
Mar 16, 2021
5.060
5.060
4.830
4.950
516,300
+0.05(+1.02%)
Mar 15, 2021
5.000
5.040
4.780
4.900
366,863
+0.05(+1.03%)
Mar 12, 2021
4.750
4.860
4.705
4.850
263,100
+0.06(+1.25%)
Mar 11, 2021
4.750
4.900
4.660
4.790
311,427
+0.14(+3.01%)
Mar 10, 2021
4.610
4.750
4.490
4.650
318,544
+0.18(+4.03%)
Mar 09, 2021
4.520
4.570
4.370
4.470
425,457
+0.15(+3.47%)
Mar 08, 2021
4.190
4.570
4.170
4.320
603,499
+0.13(+3.10%)
Mar 05, 2021
4.130
4.300
3.820
4.190
845,300
+0.07(+1.70%)
Mar 04, 2021
4.590
4.650
3.920
4.120
1,199,224
-0.52(-11.21%)
Mar 03, 2021
4.900
4.990
4.580
4.640
761,857
-0.24(-4.92%)
Mar 02, 2021
4.800
5.220
4.800
4.880
623,344
+0.01(+0.21%)
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.