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
Freeline Therapeutics Holdings Plc Adss
(NQ:
FRLN
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Feb 16, 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 16, 2024
0
+0.00(+0.00%)
Feb 15, 2024
6.480
6.490
6.480
6.480
15,285
+0.01(+0.15%)
Feb 14, 2024
6.490
6.490
6.470
6.470
4,776
-0.02(-0.31%)
Feb 13, 2024
6.435
6.490
6.435
6.490
32,752
+0.04(+0.62%)
Feb 12, 2024
6.395
6.480
6.395
6.450
51,215
+0.02(+0.31%)
Feb 09, 2024
6.430
6.430
6.390
6.430
3,070
+0.00(+0.00%)
Feb 08, 2024
6.390
6.430
6.390
6.430
2,185
+0.03(+0.47%)
Feb 07, 2024
6.430
6.430
6.400
6.400
5,842
-0.04(-0.62%)
Feb 06, 2024
6.420
6.440
6.420
6.440
5,695
+0.00(+0.00%)
Feb 05, 2024
6.420
6.450
6.420
6.440
3,134
+0.01(+0.16%)
Feb 02, 2024
6.420
6.440
6.420
6.430
5,722
+0.01(+0.16%)
Feb 01, 2024
6.420
6.440
6.420
6.420
2,284
-0.02(-0.31%)
Jan 31, 2024
6.420
6.440
6.420
6.440
2,644
+0.00(+0.00%)
Jan 30, 2024
6.440
6.450
6.420
6.440
9,631
+0.04(+0.63%)
Jan 29, 2024
6.390
6.434
6.390
6.400
5,250
-0.01(-0.16%)
Jan 26, 2024
6.420
6.420
6.400
6.410
4,447
+0.00(+0.08%)
Jan 25, 2024
6.410
6.420
6.400
6.405
1,688
+0.02(+0.23%)
Jan 24, 2024
6.360
6.440
6.360
6.390
19,465
-0.02(-0.31%)
Jan 23, 2024
6.410
6.410
6.370
6.410
2,491
+0.01(+0.16%)
Jan 22, 2024
6.380
6.400
6.360
6.400
5,348
+0.00(+0.00%)
Jan 19, 2024
6.360
6.410
6.360
6.400
10,247
+0.03(+0.47%)
Jan 18, 2024
6.360
6.400
6.360
6.370
3,019
+0.00(+0.00%)
Jan 17, 2024
6.360
6.400
6.360
6.370
8,001
-0.04(-0.62%)
Jan 16, 2024
6.350
6.410
6.350
6.410
6,898
+0.02(+0.31%)
Jan 12, 2024
6.440
6.440
6.390
6.390
2,356
-0.01(-0.16%)
Jan 11, 2024
6.430
6.450
6.390
6.400
19,003
-0.02(-0.31%)
Jan 10, 2024
6.440
6.440
6.410
6.420
12,730
-0.03(-0.47%)
Jan 09, 2024
6.350
6.450
6.330
6.450
54,335
+0.12(+1.90%)
Jan 08, 2024
6.320
6.360
6.320
6.330
4,653
-0.01(-0.16%)
Jan 05, 2024
6.320
6.360
6.320
6.340
10,764
+0.01(+0.16%)
Jan 04, 2024
6.360
6.370
6.320
6.330
6,563
-0.04(-0.63%)
Jan 03, 2024
6.340
6.400
6.330
6.370
32,396
-0.02(-0.31%)
Jan 02, 2024
6.320
6.400
6.320
6.390
39,764
+0.02(+0.31%)
Dec 29, 2023
6.370
6.370
6.320
6.370
9,516
+0.01(+0.16%)
Dec 28, 2023
6.320
6.400
6.320
6.360
34,069
-0.04(-0.63%)
Dec 27, 2023
6.400
6.400
6.360
6.400
19,379
+0.00(+0.00%)
Dec 26, 2023
6.320
6.410
6.320
6.400
26,367
+0.06(+0.95%)
Dec 22, 2023
6.330
6.390
6.320
6.340
10,007
-0.06(-0.94%)
Dec 21, 2023
6.350
6.400
6.320
6.400
5,649
+0.05(+0.79%)
Dec 20, 2023
6.320
6.390
6.300
6.350
22,216
+0.03(+0.47%)
Dec 19, 2023
6.300
6.360
6.300
6.320
20,403
-0.04(-0.63%)
Dec 18, 2023
6.400
6.410
6.300
6.360
19,004
-0.10(-1.55%)
Dec 15, 2023
6.390
6.460
6.380
6.460
7,120
+0.02(+0.31%)
Dec 14, 2023
6.390
6.480
6.370
6.440
8,614
-0.04(-0.62%)
Dec 13, 2023
6.310
6.480
6.300
6.480
33,160
+0.10(+1.57%)
Dec 12, 2023
6.440
6.450
6.300
6.380
47,271
-0.03(-0.47%)
Dec 11, 2023
6.300
6.440
6.300
6.410
50,899
+0.08(+1.26%)
Dec 08, 2023
6.350
6.400
6.300
6.330
55,521
+0.00(+0.00%)
Dec 07, 2023
6.290
6.450
6.250
6.330
75,075
-0.03(-0.47%)
Dec 06, 2023
6.350
6.395
6.250
6.360
82,253
-0.04(-0.63%)
Dec 05, 2023
6.330
6.550
6.300
6.400
109,393
+0.07(+1.11%)
Dec 04, 2023
6.260
6.360
6.200
6.330
105,302
+0.10(+1.61%)
Dec 01, 2023
6.260
6.380
6.220
6.230
19,674
-0.08(-1.27%)
Nov 30, 2023
6.350
6.480
6.220
6.310
58,321
-0.03(-0.47%)
Nov 29, 2023
6.310
6.350
6.150
6.340
62,993
-0.06(-0.94%)
Nov 28, 2023
6.200
6.400
6.150
6.400
64,942
+0.23(+3.73%)
Nov 27, 2023
6.290
6.470
6.090
6.170
117,168
-0.14(-2.22%)
Nov 24, 2023
6.370
6.440
6.280
6.310
25,167
-0.06(-0.94%)
Nov 22, 2023
6.300
6.544
6.300
6.370
148,424
+0.59(+10.21%)
Nov 21, 2023
5.760
6.000
5.385
5.780
16,517
+0.02(+0.35%)
Nov 20, 2023
5.030
6.000
4.923
5.760
48,775
+0.74(+14.74%)
Nov 17, 2023
4.660
5.220
4.625
5.020
19,730
+0.31(+6.58%)
Nov 16, 2023
4.810
4.940
4.400
4.710
37,873
-0.13(-2.69%)
Nov 15, 2023
4.480
5.050
4.300
4.840
48,118
+0.55(+12.82%)
Nov 14, 2023
4.230
4.520
4.060
4.290
96,131
+0.11(+2.63%)
Nov 13, 2023
4.260
4.460
3.900
4.180
83,990
-0.07(-1.65%)
Nov 10, 2023
5.240
5.550
4.150
4.250
322,187
-1.00(-19.05%)
Nov 09, 2023
5.720
5.720
4.850
5.250
60,310
-0.47(-8.22%)
Nov 08, 2023
6.070
6.680
5.300
5.720
95,360
+0.00(+0.00%)
Nov 07, 2023
5.800
6.330
5.520
5.720
81,988
-0.32(-5.30%)
Nov 06, 2023
6.300
6.680
5.460
6.040
100,705
-0.71(-10.52%)
Nov 03, 2023
5.250
7.700
5.250
6.750
380,842
+1.54(+29.56%)
Nov 02, 2023
5.720
5.720
4.930
5.210
56,938
+0.18(+3.58%)
Nov 01, 2023
4.940
5.290
4.795
5.030
36,006
+0.02(+0.40%)
Oct 31, 2023
5.000
5.090
4.850
5.010
15,712
-0.04(-0.79%)
Oct 30, 2023
5.500
5.675
4.950
5.050
102,146
-0.25(-4.72%)
Oct 27, 2023
5.070
5.300
4.830
5.300
17,131
+0.15(+2.91%)
Oct 26, 2023
5.100
5.300
4.970
5.150
34,756
-0.05(-0.96%)
Oct 25, 2023
5.020
5.230
4.840
5.200
23,479
+0.07(+1.36%)
Oct 24, 2023
5.000
5.150
4.955
5.130
21,125
+0.13(+2.60%)
Oct 23, 2023
5.140
5.230
4.700
5.000
71,830
-0.26(-4.94%)
Oct 20, 2023
5.120
5.330
4.950
5.260
65,266
+0.17(+3.34%)
Oct 19, 2023
4.820
5.150
4.740
5.090
108,743
+0.18(+3.67%)
Oct 18, 2023
4.710
5.240
4.610
4.910
467,499
+0.59(+13.66%)
Oct 17, 2023
4.190
4.550
4.010
4.320
151,866
+0.13(+3.10%)
Oct 16, 2023
3.670
4.440
3.300
4.190
85,342
+0.56(+15.43%)
Oct 13, 2023
3.130
3.650
3.030
3.630
75,621
+0.45(+14.15%)
Oct 12, 2023
2.800
3.350
2.760
3.180
122,624
+0.18(+6.00%)
Oct 11, 2023
3.100
3.180
2.900
3.000
52,578
-0.20(-6.25%)
Oct 10, 2023
3.250
3.420
2.830
3.200
44,548
-0.22(-6.43%)
Oct 09, 2023
2.700
3.430
2.620
3.420
115,890
+0.57(+20.00%)
Oct 06, 2023
2.820
3.100
2.600
2.850
145,477
-0.45(-13.64%)
Oct 05, 2023
3.430
3.580
3.200
3.300
214,179
-0.45(-12.00%)
Oct 04, 2023
5.210
5.300
3.540
3.750
9,592,588
-0.01(-0.27%)
Oct 03, 2023
3.760
3.950
3.750
3.760
7,772
-0.05(-1.31%)
Oct 02, 2023
4.170
4.350
3.700
3.810
22,900
-0.49(-11.40%)
Sep 29, 2023
4.200
4.415
4.080
4.300
24,470
+0.09(+2.14%)
Sep 28, 2023
4.220
4.439
4.000
4.210
19,149
-0.12(-2.77%)
Sep 27, 2023
3.850
4.440
3.780
4.330
53,214
+0.42(+10.74%)
Sep 26, 2023
3.649
3.940
3.649
3.910
6,879
-0.04(-1.01%)
Sep 25, 2023
3.904
3.999
3.630
3.950
9,460
+0.00(+0.00%)
Sep 22, 2023
3.720
4.090
3.578
3.950
24,254
+0.17(+4.50%)
Sep 21, 2023
3.980
4.098
3.630
3.780
31,461
-0.07(-1.82%)
Sep 20, 2023
3.840
4.450
3.650
3.850
38,026
-0.32(-7.67%)
Sep 19, 2023
3.970
4.200
3.890
4.170
6,290
-0.01(-0.24%)
Sep 18, 2023
3.740
4.180
3.610
4.180
14,866
+0.43(+11.47%)
Sep 15, 2023
3.750
3.880
3.564
3.750
1,538
-0.03(-0.79%)
Sep 14, 2023
3.510
3.870
3.392
3.780
7,174
-0.02(-0.53%)
Sep 13, 2023
3.510
3.821
3.510
3.800
11,421
+0.28(+7.95%)
Sep 12, 2023
3.520
3.530
3.506
3.520
1,398
-0.07(-1.95%)
Sep 11, 2023
3.330
3.590
3.240
3.590
4,639
+0.39(+12.19%)
Sep 08, 2023
3.655
3.655
3.200
3.200
3,585
-0.09(-2.74%)
Sep 07, 2023
3.290
3.290
3.290
3.290
538
-0.20(-5.73%)
Sep 06, 2023
3.140
3.540
3.130
3.490
12,364
+0.33(+10.44%)
Sep 05, 2023
3.110
3.665
3.108
3.160
14,641
-0.15(-4.53%)
Sep 01, 2023
3.790
3.800
3.310
3.310
19,320
-0.18(-5.16%)
Aug 31, 2023
3.510
3.690
3.450
3.490
11,572
+0.09(+2.65%)
Aug 30, 2023
3.650
4.010
3.400
3.400
19,619
-0.19(-5.29%)
Aug 29, 2023
3.710
4.070
3.590
3.590
13,459
-0.13(-3.49%)
Aug 28, 2023
4.050
4.193
3.720
3.720
29,552
-0.31(-7.81%)
Aug 25, 2023
4.005
4.380
3.970
4.035
40,842
-0.02(-0.62%)
Aug 24, 2023
4.350
4.400
3.910
4.060
24,571
-0.19(-4.47%)
Aug 23, 2023
4.180
4.400
4.120
4.250
15,772
+0.05(+1.19%)
Aug 22, 2023
4.430
4.430
4.200
4.200
13,352
-0.02(-0.47%)
Aug 21, 2023
4.250
4.390
4.211
4.220
11,429
-0.18(-4.09%)
Aug 18, 2023
4.330
4.400
4.110
4.400
10,809
+0.13(+3.04%)
Aug 17, 2023
3.870
4.630
3.870
4.270
51,268
+0.36(+9.21%)
Aug 16, 2023
3.770
3.998
3.770
3.910
15,090
+0.05(+1.30%)
Aug 15, 2023
4.010
4.066
3.740
3.860
32,260
-0.24(-5.85%)
Aug 14, 2023
4.240
4.470
4.010
4.100
80,555
+0.02(+0.49%)
Aug 11, 2023
4.135
4.420
3.982
4.080
35,289
-0.35(-7.90%)
Aug 10, 2023
4.280
4.586
4.180
4.430
25,266
+0.00(+0.00%)
Aug 09, 2023
4.250
4.468
4.120
4.430
56,347
+0.29(+7.00%)
Aug 08, 2023
4.010
4.470
3.910
4.140
182,556
+0.11(+2.73%)
Aug 07, 2023
3.850
4.630
3.520
4.030
344,482
+0.18(+4.68%)
Aug 04, 2023
4.010
4.060
3.620
3.850
39,824
-0.11(-2.78%)
Aug 03, 2023
3.810
4.230
3.810
3.960
17,005
+0.06(+1.54%)
Aug 02, 2023
4.090
4.102
3.740
3.900
12,910
-0.07(-1.76%)
Aug 01, 2023
3.560
4.316
3.560
3.970
78,101
+0.33(+9.07%)
Jul 31, 2023
3.640
3.810
3.550
3.640
19,288
-0.02(-0.55%)
Jul 28, 2023
3.680
3.800
3.560
3.660
70,251
-0.06(-1.61%)
Jul 27, 2023
4.080
4.133
3.610
3.720
32,531
-0.14(-3.63%)
Jul 26, 2023
4.000
4.072
3.590
3.860
26,993
-0.21(-5.16%)
Jul 25, 2023
4.160
4.275
3.900
4.070
57,107
-0.24(-5.57%)
Jul 24, 2023
4.590
4.720
4.150
4.310
82,335
-0.40(-8.49%)
Jul 21, 2023
4.760
4.940
4.710
4.710
52,832
-0.06(-1.26%)
Jul 20, 2023
5.060
5.072
4.560
4.770
63,490
-0.33(-6.47%)
Jul 19, 2023
4.950
5.340
4.760
5.100
76,420
+0.01(+0.20%)
Jul 18, 2023
4.750
5.190
4.740
5.090
72,974
+0.13(+2.62%)
Jul 17, 2023
5.100
5.400
4.735
4.960
241,434
-0.67(-11.90%)
Jul 14, 2023
4.750
6.950
4.720
5.630
3,097,175
+0.88(+18.53%)
Jul 13, 2023
4.420
5.970
4.372
4.750
902,694
-1.00(-17.39%)
Jul 12, 2023
3.890
8.700
3.860
5.750
14,797,941
+2.04(+54.99%)
Jul 11, 2023
2.730
4.240
2.730
3.710
1,956,416
+0.96(+34.91%)
Jul 10, 2023
2.620
2.790
2.620
2.750
17,258
+0.00(+0.00%)
Jul 07, 2023
2.670
2.830
2.670
2.750
11,231
+0.04(+1.66%)
Jul 06, 2023
2.900
2.900
2.600
2.705
32,604
-0.19(-6.40%)
Jul 05, 2023
2.480
2.900
2.480
2.890
96,303
+0.36(+14.23%)
Jul 03, 2023
2.480
2.819
2.470
2.530
23,366
-0.05(-1.94%)
Jun 30, 2023
2.500
2.900
2.300
2.580
121,787
+0.17(+6.83%)
Jun 29, 2023
2.300
2.514
2.300
2.415
38,474
+0.06(+2.77%)
Jun 28, 2023
2.300
2.580
2.300
2.350
24,511
+0.02(+0.85%)
Jun 27, 2023
2.520
2.595
2.330
2.330
18,122
-0.11(-4.50%)
Jun 26, 2023
2.570
2.599
2.400
2.440
38,962
-0.01(-0.41%)
Jun 23, 2023
2.550
2.600
2.351
2.450
69,803
-0.25(-9.26%)
Jun 22, 2023
2.480
3.190
2.310
2.700
423,598
+0.15(+5.88%)
Jun 21, 2023
2.810
2.810
2.460
2.550
25,111
-0.18(-6.59%)
Jun 20, 2023
2.700
2.810
2.520
2.730
32,258
+0.03(+1.11%)
Jun 16, 2023
2.640
2.700
2.580
2.700
25,169
+0.06(+2.21%)
Jun 15, 2023
2.690
2.730
2.560
2.642
17,677
-0.02(-0.69%)
Jun 14, 2023
2.580
2.684
2.570
2.660
12,385
+0.09(+3.50%)
Jun 13, 2023
2.290
2.580
2.290
2.570
54,517
+0.24(+10.30%)
Jun 12, 2023
2.390
2.390
2.200
2.330
63,604
+0.11(+4.95%)
Jun 09, 2023
2.210
2.360
2.205
2.220
36,181
-0.02(-0.89%)
Jun 08, 2023
2.340
2.360
2.220
2.240
62,798
-0.14(-6.08%)
Jun 07, 2023
2.560
2.574
2.330
2.385
33,889
-0.15(-5.73%)
Jun 06, 2023
2.520
2.580
2.423
2.530
29,029
+0.02(+0.80%)
Jun 05, 2023
2.530
2.590
2.450
2.510
24,641
-0.04(-1.57%)
Jun 02, 2023
2.570
2.600
2.472
2.550
24,756
+0.05(+2.00%)
Jun 01, 2023
2.580
2.619
2.419
2.500
55,679
-0.01(-0.40%)
May 31, 2023
2.600
2.630
2.370
2.510
81,791
+0.01(+0.40%)
May 30, 2023
2.500
2.688
2.420
2.500
81,663
+0.00(+0.00%)
May 26, 2023
2.550
2.775
2.300
2.500
37,545
+0.00(+0.00%)
May 25, 2023
2.900
3.000
2.110
2.500
244,450
-0.45(-15.25%)
May 24, 2023
3.020
3.050
2.850
2.950
143,024
-0.13(-4.22%)
May 23, 2023
3.080
3.260
2.854
3.080
216,830
-0.14(-4.35%)
May 22, 2023
3.720
3.886
3.000
3.220
4,799,214
+0.23(+7.69%)
May 19, 2023
3.010
3.170
2.950
2.990
171,373
+0.09(+3.10%)
May 18, 2023
2.820
3.070
2.780
2.900
81,756
+0.05(+1.75%)
May 17, 2023
3.130
3.230
2.750
2.850
28,635
-0.43(-13.11%)
May 16, 2023
3.320
3.466
3.110
3.280
19,646
-0.05(-1.50%)
May 15, 2023
3.650
3.650
3.290
3.330
20,763
+0.25(+8.12%)
May 12, 2023
3.660
4.540
3.020
3.080
75,673
-0.64(-17.20%)
May 11, 2023
3.675
3.750
3.435
3.720
21,901
+0.05(+1.22%)
May 10, 2023
3.750
3.752
3.573
3.675
5,900
-0.08(-2.00%)
May 09, 2023
4.194
4.230
3.604
3.750
11,466
-0.05(-1.22%)
May 08, 2023
4.200
4.194
3.781
3.796
14,728
-0.40(-9.61%)
May 05, 2023
4.200
4.439
3.900
4.200
6,433
+0.08(+1.82%)
May 04, 2023
4.500
4.650
4.066
4.125
2,793
-0.38(-8.33%)
May 03, 2023
4.949
4.949
4.050
4.500
8,062
-0.15(-3.23%)
May 02, 2023
4.502
5.074
4.502
4.650
4,504
-0.03(-0.67%)
May 01, 2023
5.215
5.250
4.653
4.681
4,786
-0.49(-9.40%)
Apr 28, 2023
5.268
5.670
4.806
5.168
3,702
-0.22(-4.12%)
Apr 27, 2023
5.700
5.925
5.364
5.389
2,677
-0.20(-3.54%)
Apr 26, 2023
5.700
5.925
5.430
5.588
5,048
-0.12(-2.13%)
Apr 25, 2023
6.016
6.016
5.699
5.709
1,744
-0.02(-0.37%)
Apr 24, 2023
6.216
6.335
5.679
5.730
3,046
-0.19(-3.29%)
Apr 21, 2023
6.150
6.225
5.850
5.925
10,351
-0.08(-1.25%)
Apr 20, 2023
6.150
6.432
6.000
6.000
5,358
-0.22(-3.61%)
Apr 19, 2023
7.401
7.401
6.150
6.225
13,497
-0.38(-5.68%)
Apr 18, 2023
6.527
6.996
6.153
6.600
1,594
-0.15(-2.22%)
Apr 17, 2023
6.806
7.380
6.075
6.750
2,491
+0.60(+9.76%)
Apr 14, 2023
7.492
7.500
6.136
6.150
4,612
-0.67(-9.89%)
Apr 13, 2023
5.829
6.891
5.775
6.825
7,759
+0.84(+14.12%)
Apr 12, 2023
5.923
6.109
5.829
5.981
2,417
+0.06(+0.99%)
Apr 11, 2023
6.473
6.591
5.850
5.922
5,175
-0.24(-3.94%)
Apr 10, 2023
6.900
6.900
6.165
6.165
2,415
-0.45(-6.80%)
Apr 06, 2023
6.915
6.915
6.300
6.615
3,546
-0.28(-4.11%)
Apr 05, 2023
6.600
6.930
6.450
6.899
1,592
+0.30(+4.48%)
Apr 04, 2023
7.272
7.274
6.601
6.603
3,719
-0.45(-6.36%)
Apr 03, 2023
6.540
7.532
6.540
7.051
2,286
+0.23(+3.32%)
Mar 31, 2023
6.900
6.900
6.601
6.825
711
+0.21(+3.15%)
Mar 30, 2023
6.900
6.900
6.301
6.617
1,845
-0.17(-2.50%)
Mar 29, 2023
6.879
6.879
6.453
6.786
1,919
+0.04(+0.56%)
Mar 28, 2023
6.655
6.748
6.450
6.748
840
-0.13(-1.90%)
Mar 27, 2023
6.600
6.879
6.453
6.879
1,066
+0.33(+4.97%)
Mar 24, 2023
6.428
6.573
6.372
6.553
1,329
+0.13(+2.01%)
Mar 23, 2023
7.800
7.800
5.965
6.425
7,276
+0.12(+1.95%)
Mar 22, 2023
6.936
7.350
6.270
6.301
4,950
-1.05(-14.27%)
Mar 21, 2023
6.825
7.530
6.150
7.350
1,431
+0.54(+7.88%)
Mar 20, 2023
6.348
6.825
6.029
6.813
1,618
+0.51(+8.14%)
Mar 17, 2023
6.886
6.886
6.037
6.300
1,955
-0.58(-8.50%)
Mar 16, 2023
6.689
6.896
6.144
6.885
2,465
+0.30(+4.58%)
Mar 15, 2023
6.750
7.335
6.160
6.583
3,740
-0.74(-10.10%)
Mar 14, 2023
7.051
7.333
7.050
7.323
1,608
+0.35(+4.97%)
Mar 13, 2023
6.150
7.051
6.159
6.976
6,524
+0.23(+3.38%)
Mar 10, 2023
6.615
6.900
5.850
6.748
3,755
+0.17(+2.62%)
Mar 09, 2023
7.200
7.335
6.150
6.576
9,242
-0.51(-7.22%)
Mar 08, 2023
7.500
7.500
6.900
7.088
3,245
-0.53(-6.91%)
Mar 07, 2023
7.130
7.650
7.125
7.614
2,595
-0.11(-1.42%)
Mar 06, 2023
7.444
8.245
7.200
7.723
3,280
+0.30(+4.04%)
Mar 03, 2023
7.200
7.599
7.088
7.423
1,280
+0.16(+2.23%)
Mar 02, 2023
7.350
7.348
6.900
7.261
2,389
+0.06(+0.85%)
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.