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
Alimera Sciences Inc
(NQ:
ALIM
)
3.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2024
3.400
3.620
3.290
3.540
108,263
+0.20(+5.99%)
Feb 28, 2024
3.510
3.569
3.330
3.340
59,577
-0.16(-4.57%)
Feb 27, 2024
3.500
3.550
3.340
3.500
70,403
+0.12(+3.55%)
Feb 26, 2024
3.270
3.500
3.270
3.380
49,197
+0.01(+0.30%)
Feb 23, 2024
3.270
3.440
3.250
3.370
90,454
+0.06(+1.81%)
Feb 22, 2024
3.460
3.460
3.250
3.310
68,131
+0.06(+1.85%)
Feb 21, 2024
3.440
3.440
3.070
3.250
96,989
-0.15(-4.41%)
Feb 20, 2024
3.400
3.570
3.310
3.400
43,442
-0.02(-0.58%)
Feb 16, 2024
3.420
3.540
3.370
3.420
76,930
+0.02(+0.59%)
Feb 15, 2024
3.300
3.640
3.300
3.400
127,998
+0.06(+1.80%)
Feb 14, 2024
3.800
3.910
3.150
3.340
553,689
-0.44(-11.64%)
Feb 13, 2024
3.780
3.855
3.720
3.780
35,583
-0.05(-1.31%)
Feb 12, 2024
3.790
4.250
3.717
3.830
42,834
-0.06(-1.54%)
Feb 09, 2024
3.960
4.070
3.800
3.890
28,923
+0.00(+0.00%)
Feb 08, 2024
3.950
4.070
3.818
3.890
41,975
-0.09(-2.26%)
Feb 07, 2024
3.880
3.970
3.770
3.980
23,137
+0.13(+3.38%)
Feb 06, 2024
3.780
3.900
3.750
3.850
21,142
+0.06(+1.58%)
Feb 05, 2024
3.820
3.942
3.770
3.790
24,852
-0.10(-2.57%)
Feb 02, 2024
3.770
3.980
3.680
3.890
21,868
+0.07(+1.83%)
Feb 01, 2024
3.630
3.900
3.500
3.820
98,380
+0.17(+4.66%)
Jan 31, 2024
3.860
3.988
3.650
3.650
20,255
-0.24(-6.17%)
Jan 30, 2024
3.940
3.960
3.880
3.890
15,471
-0.05(-1.27%)
Jan 29, 2024
3.920
3.990
3.840
3.940
25,918
+0.02(+0.51%)
Jan 26, 2024
3.890
4.000
3.790
3.920
33,973
+0.03(+0.77%)
Jan 25, 2024
3.910
4.070
3.790
3.890
58,455
-0.06(-1.52%)
Jan 24, 2024
4.000
4.075
3.880
3.950
51,539
+0.05(+1.28%)
Jan 23, 2024
3.910
3.970
3.836
3.900
42,232
-0.01(-0.26%)
Jan 22, 2024
3.920
3.980
3.876
3.910
26,158
-0.03(-0.76%)
Jan 19, 2024
3.880
4.100
3.753
3.940
40,561
+0.05(+1.29%)
Jan 18, 2024
3.860
4.110
3.760
3.890
400,274
+0.01(+0.26%)
Jan 17, 2024
3.860
3.980
3.750
3.880
22,557
-0.02(-0.51%)
Jan 16, 2024
3.880
4.030
3.780
3.900
160,049
+0.01(+0.26%)
Jan 12, 2024
3.810
4.035
3.810
3.890
162,538
+0.02(+0.52%)
Jan 11, 2024
3.870
3.905
3.790
3.870
30,707
-0.05(-1.28%)
Jan 10, 2024
3.890
3.965
3.809
3.920
34,138
-0.03(-0.76%)
Jan 09, 2024
3.850
4.000
3.756
3.950
64,577
+0.05(+1.28%)
Jan 08, 2024
3.870
3.955
3.760
3.900
41,723
+0.01(+0.26%)
Jan 05, 2024
4.050
4.230
3.740
3.890
117,471
-0.10(-2.63%)
Jan 04, 2024
3.900
4.030
3.816
3.995
49,081
+0.10(+2.44%)
Jan 03, 2024
4.000
4.100
3.860
3.900
28,844
-0.18(-4.41%)
Jan 02, 2024
4.380
4.380
3.940
4.080
180,168
-0.24(-5.56%)
Dec 29, 2023
3.790
4.360
3.790
4.320
118,022
+0.44(+11.34%)
Dec 28, 2023
3.850
3.960
3.790
3.880
8,778
+0.03(+0.78%)
Dec 27, 2023
3.820
4.015
3.730
3.850
151,666
+0.04(+1.05%)
Dec 26, 2023
3.870
4.055
3.780
3.810
28,699
-0.05(-1.30%)
Dec 22, 2023
3.730
3.905
3.660
3.860
92,023
+0.11(+2.93%)
Dec 21, 2023
3.810
3.810
3.700
3.750
10,925
+0.03(+0.81%)
Dec 20, 2023
3.810
3.850
3.710
3.720
20,271
-0.12(-3.12%)
Dec 19, 2023
3.820
3.880
3.755
3.840
34,295
+0.06(+1.59%)
Dec 18, 2023
4.040
4.040
3.710
3.780
263,058
-0.22(-5.50%)
Dec 15, 2023
3.850
4.100
3.710
4.000
1,520,657
+0.20(+5.26%)
Dec 14, 2023
3.900
3.970
3.650
3.800
104,247
+0.02(+0.53%)
Dec 13, 2023
3.880
4.090
3.730
3.780
121,446
+0.03(+0.80%)
Dec 12, 2023
3.760
3.995
3.710
3.750
104,115
+0.04(+1.08%)
Dec 11, 2023
3.680
3.990
3.660
3.710
97,661
+0.00(+0.00%)
Dec 08, 2023
3.600
3.958
3.580
3.710
83,747
+0.11(+3.06%)
Dec 07, 2023
3.590
3.780
3.540
3.600
107,686
+0.00(+0.00%)
Dec 06, 2023
3.500
3.750
3.270
3.600
80,404
+0.06(+1.69%)
Dec 05, 2023
3.330
3.610
3.330
3.540
74,426
+0.13(+3.81%)
Dec 04, 2023
3.400
3.620
3.270
3.410
76,490
+0.05(+1.49%)
Dec 01, 2023
3.160
3.360
3.121
3.360
9,298
+0.27(+8.91%)
Nov 30, 2023
3.240
3.280
2.950
3.085
66,385
-0.06(-2.06%)
Nov 29, 2023
3.419
3.500
3.105
3.150
26,878
-0.26(-7.62%)
Nov 28, 2023
3.390
3.560
3.350
3.410
29,940
-0.08(-2.29%)
Nov 27, 2023
3.570
3.650
3.410
3.490
60,545
+0.01(+0.29%)
Nov 24, 2023
3.430
3.690
3.328
3.480
43,299
-0.02(-0.57%)
Nov 22, 2023
3.300
3.500
3.300
3.500
9,565
+0.12(+3.55%)
Nov 21, 2023
3.470
3.534
3.360
3.380
8,659
-0.04(-1.17%)
Nov 20, 2023
3.230
3.420
3.210
3.420
22,665
+0.12(+3.64%)
Nov 17, 2023
2.990
3.470
2.990
3.300
34,738
+0.26(+8.55%)
Nov 16, 2023
3.288
3.450
2.931
3.040
48,736
-0.25(-7.60%)
Nov 15, 2023
3.460
3.490
3.280
3.290
18,311
-0.16(-4.64%)
Nov 14, 2023
3.370
3.550
3.300
3.450
61,226
+0.09(+2.68%)
Nov 13, 2023
3.200
3.450
3.030
3.360
25,885
+0.12(+3.70%)
Nov 10, 2023
3.370
3.400
3.180
3.240
15,978
-0.18(-5.26%)
Nov 09, 2023
3.343
3.498
3.306
3.420
14,567
+0.02(+0.59%)
Nov 08, 2023
3.480
3.480
3.390
3.400
57,677
+0.00(+0.00%)
Nov 07, 2023
3.311
3.490
3.311
3.400
19,884
-0.02(-0.58%)
Nov 06, 2023
3.280
3.680
3.220
3.420
34,942
+0.03(+0.88%)
Nov 03, 2023
3.230
3.390
3.180
3.390
7,421
+0.13(+3.99%)
Nov 02, 2023
3.150
3.365
3.090
3.260
54,862
+0.02(+0.62%)
Nov 01, 2023
3.266
3.390
3.210
3.240
7,961
-0.11(-3.28%)
Oct 31, 2023
3.380
3.380
3.080
3.350
10,275
+0.06(+1.82%)
Oct 30, 2023
3.300
3.380
3.150
3.290
13,602
+0.13(+4.11%)
Oct 27, 2023
3.210
3.230
3.020
3.160
10,487
-0.09(-2.92%)
Oct 26, 2023
3.040
3.300
2.920
3.255
57,683
+0.12(+3.99%)
Oct 25, 2023
3.150
3.320
2.880
3.130
23,088
-0.05(-1.57%)
Oct 24, 2023
3.110
3.180
3.110
3.180
2,137
+0.07(+2.25%)
Oct 23, 2023
2.970
3.150
2.970
3.110
6,563
+0.06(+1.97%)
Oct 20, 2023
2.920
3.150
2.860
3.050
19,607
+0.02(+0.66%)
Oct 19, 2023
2.840
3.080
2.833
3.030
10,812
+0.13(+4.48%)
Oct 18, 2023
2.826
2.985
2.826
2.900
252,741
-0.06(-2.03%)
Oct 17, 2023
3.020
3.035
2.920
2.960
9,388
-0.06(-1.99%)
Oct 16, 2023
2.690
3.080
2.610
3.020
20,714
+0.39(+14.83%)
Oct 13, 2023
2.910
2.910
2.630
2.630
9,380
-0.15(-5.40%)
Oct 12, 2023
2.870
2.963
2.720
2.780
25,413
-0.17(-5.76%)
Oct 11, 2023
3.070
3.200
2.950
2.950
11,368
-0.18(-5.75%)
Oct 10, 2023
3.215
3.245
3.020
3.130
17,480
-0.02(-0.63%)
Oct 09, 2023
3.340
3.350
3.120
3.150
6,140
-0.12(-3.67%)
Oct 06, 2023
3.440
3.440
3.070
3.270
15,831
+0.04(+1.24%)
Oct 05, 2023
3.164
3.300
3.070
3.230
24,133
+0.09(+2.87%)
Oct 04, 2023
2.895
3.150
2.895
3.140
7,840
+0.25(+8.65%)
Oct 03, 2023
3.020
3.030
2.860
2.890
8,669
-0.10(-3.34%)
Oct 02, 2023
3.160
3.195
2.940
2.990
4,222
-0.11(-3.55%)
Sep 29, 2023
3.180
3.180
3.030
3.100
1,757
+0.00(+0.00%)
Sep 28, 2023
3.060
3.220
3.060
3.100
3,804
-0.10(-3.13%)
Sep 27, 2023
3.210
3.470
3.150
3.200
17,765
-0.01(-0.31%)
Sep 26, 2023
2.940
3.270
2.940
3.210
70,139
+0.20(+6.64%)
Sep 25, 2023
3.060
3.049
3.000
3.010
7,055
-0.08(-2.59%)
Sep 22, 2023
3.140
3.220
3.090
3.090
20,720
-0.04(-1.28%)
Sep 21, 2023
3.120
3.210
3.060
3.130
4,131
+0.02(+0.64%)
Sep 20, 2023
3.080
3.230
3.080
3.110
12,312
+0.00(+0.00%)
Sep 19, 2023
3.160
3.320
3.061
3.110
13,968
-0.08(-2.51%)
Sep 18, 2023
3.410
3.410
3.080
3.190
22,457
-0.13(-3.92%)
Sep 15, 2023
3.490
3.490
3.320
3.320
44,010
-0.07(-2.06%)
Sep 14, 2023
3.310
3.500
3.288
3.390
663,234
+0.09(+2.73%)
Sep 13, 2023
3.500
3.600
3.280
3.300
39,775
-0.20(-5.71%)
Sep 12, 2023
3.600
3.650
3.400
3.500
27,602
+0.07(+2.04%)
Sep 11, 2023
3.400
3.540
3.400
3.430
23,755
+0.11(+3.31%)
Sep 08, 2023
3.260
3.490
3.095
3.320
50,920
+0.00(+0.00%)
Sep 07, 2023
3.270
3.420
3.106
3.320
12,071
+0.09(+2.79%)
Sep 06, 2023
3.080
3.340
3.080
3.230
76,061
+0.06(+1.89%)
Sep 05, 2023
3.350
3.483
3.100
3.170
42,746
-0.24(-7.04%)
Sep 01, 2023
3.250
3.550
3.245
3.410
24,213
+0.12(+3.65%)
Aug 31, 2023
3.640
3.645
3.250
3.290
37,447
-0.19(-5.46%)
Aug 30, 2023
3.510
3.560
3.350
3.480
22,888
+0.09(+2.65%)
Aug 29, 2023
3.360
3.390
3.140
3.390
30,096
+0.05(+1.50%)
Aug 28, 2023
3.400
3.550
3.215
3.340
25,974
-0.01(-0.30%)
Aug 25, 2023
3.520
3.560
3.300
3.350
31,621
-0.10(-2.90%)
Aug 24, 2023
3.406
3.650
3.375
3.450
25,992
-0.03(-0.86%)
Aug 23, 2023
3.550
3.710
3.400
3.480
95,525
-0.02(-0.57%)
Aug 22, 2023
3.430
3.500
3.286
3.500
28,080
+0.12(+3.55%)
Aug 21, 2023
3.440
3.490
3.250
3.380
33,655
-0.05(-1.46%)
Aug 18, 2023
3.280
3.500
3.240
3.430
17,881
+0.05(+1.48%)
Aug 17, 2023
3.640
3.877
3.280
3.380
28,291
-0.21(-5.85%)
Aug 16, 2023
3.550
3.780
3.510
3.590
17,183
+0.02(+0.56%)
Aug 15, 2023
3.500
3.820
3.383
3.570
142,208
+0.10(+2.88%)
Aug 14, 2023
3.300
3.500
3.230
3.470
37,628
+0.18(+5.47%)
Aug 11, 2023
3.460
3.460
3.220
3.290
7,587
-0.06(-1.79%)
Aug 10, 2023
3.010
3.510
3.000
3.350
55,486
+0.22(+7.03%)
Aug 09, 2023
3.135
3.150
3.030
3.130
8,232
+0.10(+3.30%)
Aug 08, 2023
3.040
3.150
3.026
3.030
9,188
-0.09(-2.88%)
Aug 07, 2023
3.240
3.240
3.110
3.120
5,477
-0.10(-3.11%)
Aug 04, 2023
3.230
3.425
3.210
3.220
4,324
-0.08(-2.42%)
Aug 03, 2023
3.000
3.430
3.000
3.300
16,164
+0.20(+6.45%)
Aug 02, 2023
3.160
3.240
3.050
3.100
28,120
-0.17(-5.20%)
Aug 01, 2023
3.410
3.410
3.252
3.270
11,262
-0.14(-4.11%)
Jul 31, 2023
3.400
3.500
3.320
3.410
8,985
+0.09(+2.71%)
Jul 28, 2023
3.360
3.440
3.250
3.320
11,353
-0.06(-1.78%)
Jul 27, 2023
3.475
3.475
3.046
3.380
51,756
+0.06(+1.81%)
Jul 26, 2023
3.240
3.420
3.090
3.320
16,437
-0.01(-0.30%)
Jul 25, 2023
3.420
3.502
3.330
3.330
12,626
-0.19(-5.40%)
Jul 24, 2023
3.480
3.594
3.220
3.520
25,584
+0.01(+0.28%)
Jul 21, 2023
3.770
3.900
3.425
3.510
14,254
-0.15(-4.10%)
Jul 20, 2023
3.870
3.880
3.602
3.660
10,872
-0.14(-3.68%)
Jul 19, 2023
3.550
3.847
3.550
3.800
37,961
+0.21(+5.85%)
Jul 18, 2023
3.440
3.710
3.440
3.590
12,311
+0.05(+1.41%)
Jul 17, 2023
3.690
3.860
3.480
3.540
35,887
-0.21(-5.60%)
Jul 14, 2023
3.300
3.850
3.300
3.750
170,931
+0.46(+13.98%)
Jul 13, 2023
3.050
3.290
2.990
3.290
28,064
+0.14(+4.44%)
Jul 12, 2023
3.160
3.269
3.100
3.150
7,623
-0.06(-1.87%)
Jul 11, 2023
3.210
3.300
3.100
3.210
29,065
-0.04(-1.23%)
Jul 10, 2023
2.600
3.360
2.600
3.250
87,416
+0.35(+12.07%)
Jul 07, 2023
2.800
2.990
2.750
2.900
25,055
+0.02(+0.69%)
Jul 06, 2023
2.830
2.949
2.750
2.880
23,276
-0.03(-1.03%)
Jul 05, 2023
3.040
3.093
2.880
2.910
24,988
-0.02(-0.68%)
Jul 03, 2023
2.790
3.200
2.790
2.930
95,844
+0.01(+0.34%)
Jun 30, 2023
2.760
3.090
2.720
2.920
143,378
+0.23(+8.55%)
Jun 29, 2023
2.600
2.780
2.600
2.690
13,665
+0.05(+1.89%)
Jun 28, 2023
2.640
2.858
2.640
2.640
20,370
+0.00(+0.00%)
Jun 27, 2023
2.720
2.810
2.610
2.640
15,310
-0.13(-4.69%)
Jun 26, 2023
2.750
2.830
2.625
2.770
34,466
+0.04(+1.47%)
Jun 23, 2023
2.760
2.880
2.710
2.730
51,825
-0.08(-2.85%)
Jun 22, 2023
2.840
2.840
2.750
2.810
54,558
-0.03(-1.06%)
Jun 21, 2023
2.800
2.870
2.700
2.840
42,672
-0.02(-0.70%)
Jun 20, 2023
2.800
2.870
2.700
2.860
88,208
-0.04(-1.38%)
Jun 16, 2023
2.910
2.910
2.730
2.900
68,830
+0.07(+2.47%)
Jun 15, 2023
2.870
2.881
2.720
2.830
34,922
+0.02(+0.71%)
Jun 14, 2023
2.890
3.013
2.720
2.810
86,797
-0.10(-3.44%)
Jun 13, 2023
2.890
2.950
2.810
2.910
95,482
+0.09(+3.19%)
Jun 12, 2023
2.910
2.990
2.760
2.820
244,327
+0.32(+12.80%)
Jun 09, 2023
2.510
2.610
2.460
2.500
88,334
-0.08(-3.10%)
Jun 08, 2023
2.750
2.836
2.500
2.580
83,589
-0.14(-5.15%)
Jun 07, 2023
2.840
2.880
2.700
2.720
56,988
-0.17(-5.88%)
Jun 06, 2023
2.850
3.000
2.660
2.890
159,213
+0.03(+1.05%)
Jun 05, 2023
2.730
2.930
2.700
2.860
161,163
+0.18(+6.72%)
Jun 02, 2023
2.690
2.769
2.587
2.680
72,943
+0.07(+2.68%)
Jun 01, 2023
2.750
2.750
2.600
2.610
64,817
-0.14(-5.09%)
May 31, 2023
2.640
2.820
2.592
2.750
111,788
+0.10(+3.97%)
May 30, 2023
2.570
2.690
2.560
2.645
139,017
+0.00(+0.19%)
May 26, 2023
2.580
2.680
2.500
2.640
64,112
+0.06(+2.33%)
May 25, 2023
2.600
2.670
2.460
2.580
160,433
+0.04(+1.57%)
May 24, 2023
2.330
2.550
2.270
2.540
173,630
+0.19(+8.09%)
May 23, 2023
2.600
2.700
2.300
2.350
418,627
-0.20(-7.84%)
May 22, 2023
2.300
2.850
2.270
2.550
597,284
+0.25(+10.87%)
May 19, 2023
2.240
2.410
2.100
2.300
1,114,440
-0.16(-6.50%)
May 18, 2023
2.680
3.200
2.360
2.460
34,602,488
+0.40(+19.42%)
May 17, 2023
1.880
2.080
1.860
2.060
31,543
+0.18(+9.57%)
May 16, 2023
1.680
2.020
1.650
1.880
22,109
+0.24(+14.54%)
May 15, 2023
1.700
1.760
1.641
1.641
7,924
+0.02(+1.31%)
May 12, 2023
1.750
1.750
1.560
1.620
31,025
-0.06(-3.50%)
May 11, 2023
1.700
1.730
1.600
1.679
14,907
+0.02(+1.13%)
May 10, 2023
1.720
1.931
1.570
1.660
20,828
-0.08(-4.60%)
May 09, 2023
1.900
1.900
1.740
1.740
8,516
-0.06(-3.33%)
May 08, 2023
1.900
1.930
1.800
1.800
5,237
-0.10(-5.26%)
May 05, 2023
2.030
2.120
1.850
1.900
40,996
-0.04(-1.97%)
May 04, 2023
1.820
1.970
1.800
1.938
19,152
+0.20(+11.39%)
May 03, 2023
1.850
1.900
1.740
1.740
15,478
-0.01(-0.57%)
May 02, 2023
1.810
1.830
1.750
1.750
3,890
-0.02(-1.13%)
May 01, 2023
1.770
1.870
1.770
1.770
21,239
-0.06(-3.28%)
Apr 28, 2023
1.830
1.830
1.830
1.830
945
-0.08(-4.44%)
Apr 27, 2023
2.000
2.000
1.880
1.915
6,991
-0.08(-4.25%)
Apr 26, 2023
2.120
2.120
1.990
2.000
2,919
-0.10(-4.99%)
Apr 25, 2023
2.105
2.105
2.105
2.105
789
+0.04(+1.73%)
Apr 24, 2023
2.050
2.120
2.050
2.069
9,965
-0.00(-0.03%)
Apr 21, 2023
1.890
2.090
1.860
2.070
4,143
-0.02(-0.97%)
Apr 20, 2023
2.074
2.090
2.066
2.090
1,954
+0.01(+0.63%)
Apr 19, 2023
2.000
2.077
2.000
2.077
1,277
+0.05(+2.31%)
Apr 18, 2023
2.020
2.120
2.020
2.030
6,034
-0.05(-2.40%)
Apr 17, 2023
2.180
2.190
2.080
2.080
2,765
-0.02(-0.95%)
Apr 14, 2023
2.060
2.270
2.031
2.100
42,321
+0.14(+7.20%)
Apr 13, 2023
2.000
2.145
1.910
1.959
10,749
-0.03(-1.56%)
Apr 12, 2023
1.990
2.020
1.931
1.990
3,882
-0.06(-2.93%)
Apr 11, 2023
1.990
2.066
1.989
2.050
4,181
-0.02(-0.97%)
Apr 10, 2023
2.150
2.150
2.055
2.070
988
+0.02(+0.98%)
Apr 06, 2023
1.730
2.060
1.730
2.050
21,072
+0.24(+13.26%)
Apr 05, 2023
1.870
1.960
1.800
1.810
17,363
-0.17(-8.59%)
Apr 04, 2023
2.030
2.126
1.980
1.980
53,371
-0.01(-0.50%)
Apr 03, 2023
2.040
2.100
1.990
1.990
11,603
-0.11(-5.24%)
Mar 31, 2023
1.930
2.220
1.851
2.100
74,271
+0.32(+17.98%)
Mar 30, 2023
1.900
1.940
1.780
1.780
21,375
-0.11(-5.82%)
Mar 29, 2023
1.960
2.130
1.870
1.890
56,532
-0.06(-3.08%)
Mar 28, 2023
1.800
2.000
1.800
1.950
44,472
+0.10(+5.41%)
Mar 27, 2023
1.500
2.109
1.500
1.850
526,797
+0.50(+36.91%)
Mar 24, 2023
1.400
1.519
1.320
1.351
21,279
-0.07(-4.84%)
Mar 23, 2023
1.450
1.460
1.420
1.420
3,845
+0.07(+5.19%)
Mar 22, 2023
1.700
1.700
1.350
1.350
9,874
-0.29(-17.68%)
Mar 21, 2023
1.830
1.830
1.300
1.640
64,223
+0.00(+0.00%)
Mar 20, 2023
1.690
1.690
1.600
1.640
1,846
-0.01(-0.61%)
Mar 17, 2023
1.680
1.680
1.570
1.650
3,628
-0.02(-1.20%)
Mar 16, 2023
1.697
1.697
1.635
1.670
1,382
+0.06(+3.73%)
Mar 15, 2023
1.700
1.700
1.600
1.610
5,253
-0.11(-6.40%)
Mar 14, 2023
1.830
1.830
1.720
1.720
1,440
-0.11(-6.01%)
Mar 13, 2023
1.720
1.855
1.720
1.830
12,191
+0.06(+3.39%)
Mar 10, 2023
1.890
1.890
1.687
1.770
8,826
-0.21(-10.61%)
Mar 09, 2023
2.040
2.040
1.980
1.980
7,649
-0.07(-3.41%)
Mar 08, 2023
2.090
2.090
2.050
2.050
1,305
-0.08(-3.76%)
Mar 07, 2023
2.080
2.190
2.080
2.130
4,429
-0.10(-4.48%)
Mar 06, 2023
2.120
2.230
1.953
2.230
2,361
+0.03(+1.37%)
Mar 03, 2023
2.050
2.200
2.040
2.200
6,654
+0.18(+8.91%)
Mar 02, 2023
2.110
2.150
2.020
2.020
21,795
+0.07(+3.59%)
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.