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
Leap Therapeutics Inc
(NQ:
LPTX
)
2.070
-0.040 (-1.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
2.990
3.000
2.780
2.790
287,845
-0.06(-2.11%)
Feb 28, 2024
2.990
3.036
2.801
2.850
280,626
-0.05(-1.72%)
Feb 27, 2024
3.060
3.140
2.850
2.900
334,985
-0.10(-3.33%)
Feb 26, 2024
3.000
3.190
2.980
3.000
119,429
+0.03(+1.01%)
Feb 23, 2024
2.980
3.040
2.890
2.970
76,222
-0.02(-0.67%)
Feb 22, 2024
2.980
3.120
2.920
2.990
228,182
-0.02(-0.66%)
Feb 21, 2024
3.100
3.210
2.930
3.010
139,726
-0.09(-2.75%)
Feb 20, 2024
3.050
3.250
3.000
3.095
108,755
-0.03(-1.12%)
Feb 16, 2024
3.210
3.300
2.935
3.130
302,004
-0.14(-4.28%)
Feb 15, 2024
3.500
3.630
3.200
3.270
295,982
-0.17(-4.94%)
Feb 14, 2024
3.140
3.440
3.064
3.440
170,644
+0.32(+10.26%)
Feb 13, 2024
2.970
3.160
2.862
3.120
78,839
+0.14(+4.70%)
Feb 12, 2024
3.200
3.315
2.945
2.980
189,873
-0.26(-8.02%)
Feb 09, 2024
3.480
3.505
3.130
3.240
187,665
-0.20(-5.95%)
Feb 08, 2024
3.500
3.580
3.290
3.445
146,382
-0.06(-1.57%)
Feb 07, 2024
3.440
3.710
3.260
3.500
185,463
+0.06(+1.74%)
Feb 06, 2024
3.370
3.580
3.110
3.440
256,352
+0.04(+1.18%)
Feb 05, 2024
3.380
3.540
3.255
3.400
430,061
+0.04(+1.19%)
Feb 02, 2024
3.200
3.429
3.130
3.360
269,578
+0.14(+4.35%)
Feb 01, 2024
3.020
3.220
2.850
3.220
276,613
+0.22(+7.33%)
Jan 31, 2024
2.850
3.240
2.730
3.000
605,414
+0.10(+3.45%)
Jan 30, 2024
2.720
2.900
2.600
2.900
130,007
+0.22(+8.21%)
Jan 29, 2024
2.410
2.720
2.410
2.680
388,846
+0.24(+9.84%)
Jan 26, 2024
2.570
2.580
2.210
2.440
202,866
-0.10(-3.94%)
Jan 25, 2024
2.580
2.690
2.320
2.540
285,166
-0.12(-4.51%)
Jan 24, 2024
2.870
2.870
2.605
2.660
311,384
-0.19(-6.67%)
Jan 23, 2024
3.000
3.000
2.820
2.850
282,670
-0.19(-6.25%)
Jan 22, 2024
3.210
3.290
2.950
3.040
202,209
-0.15(-4.70%)
Jan 19, 2024
3.180
3.230
3.006
3.190
125,615
-0.01(-0.31%)
Jan 18, 2024
3.360
3.360
2.960
3.200
265,971
-0.11(-3.32%)
Jan 17, 2024
3.410
3.480
2.840
3.310
522,218
-0.16(-4.61%)
Jan 16, 2024
3.600
3.655
3.220
3.470
260,737
-0.04(-1.14%)
Jan 12, 2024
3.230
3.540
3.200
3.510
246,757
+0.25(+7.67%)
Jan 11, 2024
3.360
3.375
2.870
3.260
451,990
-0.13(-3.83%)
Jan 10, 2024
3.660
3.760
3.350
3.390
263,737
-0.25(-7.00%)
Jan 09, 2024
3.900
3.900
3.550
3.645
447,635
-0.33(-8.19%)
Jan 08, 2024
4.070
4.090
3.850
3.970
219,889
-0.14(-3.41%)
Jan 05, 2024
4.040
4.225
3.960
4.110
269,464
+0.03(+0.74%)
Jan 04, 2024
4.500
4.500
4.050
4.080
243,382
-0.40(-8.93%)
Jan 03, 2024
4.750
4.800
4.220
4.480
306,648
-0.19(-4.07%)
Jan 02, 2024
4.310
5.000
4.310
4.670
419,782
+0.53(+12.67%)
Dec 29, 2023
4.660
4.760
4.040
4.145
352,883
-0.64(-13.28%)
Dec 28, 2023
4.550
4.820
4.350
4.780
355,773
+0.35(+7.90%)
Dec 27, 2023
4.030
4.550
4.000
4.430
508,710
+0.46(+11.59%)
Dec 26, 2023
3.320
3.980
3.250
3.970
359,879
+0.73(+22.53%)
Dec 22, 2023
3.170
3.500
3.135
3.240
407,320
+0.08(+2.53%)
Dec 21, 2023
2.990
3.160
2.745
3.160
296,413
+0.22(+7.48%)
Dec 20, 2023
2.950
3.090
2.860
2.940
214,612
-0.02(-0.68%)
Dec 19, 2023
3.020
3.070
2.915
2.960
108,625
-0.06(-1.82%)
Dec 18, 2023
3.110
3.280
2.810
3.015
337,735
-0.01(-0.50%)
Dec 15, 2023
2.950
3.100
2.870
3.030
246,370
+0.08(+2.71%)
Dec 14, 2023
3.150
3.279
2.891
2.950
315,088
-0.20(-6.35%)
Dec 13, 2023
3.050
3.240
2.900
3.150
426,077
+0.19(+6.42%)
Dec 12, 2023
2.610
3.040
2.500
2.960
326,545
+0.30(+11.28%)
Dec 11, 2023
2.710
2.730
2.560
2.660
121,319
-0.06(-2.21%)
Dec 08, 2023
2.810
2.890
2.710
2.720
90,680
-0.11(-3.89%)
Dec 07, 2023
2.800
2.900
2.760
2.830
103,444
+0.04(+1.43%)
Dec 06, 2023
2.670
2.930
2.650
2.790
266,710
+0.07(+2.57%)
Dec 05, 2023
2.680
2.830
2.556
2.720
188,154
+0.08(+3.03%)
Dec 04, 2023
2.370
2.640
2.370
2.640
211,285
+0.30(+12.82%)
Dec 01, 2023
2.230
2.390
2.160
2.340
189,264
+0.09(+4.00%)
Nov 30, 2023
2.540
2.550
2.100
2.250
340,279
-0.24(-9.64%)
Nov 29, 2023
2.480
2.650
2.430
2.490
118,994
+0.03(+1.22%)
Nov 28, 2023
2.580
2.580
2.430
2.460
137,970
-0.14(-5.38%)
Nov 27, 2023
2.550
2.604
2.140
2.600
382,980
+0.14(+5.48%)
Nov 24, 2023
2.880
2.930
2.350
2.465
665,603
-0.40(-13.81%)
Nov 22, 2023
2.450
3.020
2.440
2.860
945,606
+0.42(+17.21%)
Nov 21, 2023
2.150
2.540
2.150
2.440
573,223
+0.37(+17.87%)
Nov 20, 2023
1.850
2.241
1.800
2.070
510,792
+0.24(+13.11%)
Nov 17, 2023
1.590
1.870
1.550
1.830
306,831
+0.24(+15.09%)
Nov 16, 2023
1.590
1.590
1.340
1.590
276,874
-0.01(-0.63%)
Nov 15, 2023
1.590
1.665
1.560
1.600
116,634
+0.04(+2.56%)
Nov 14, 2023
1.430
1.600
1.430
1.560
154,786
+0.13(+9.09%)
Nov 13, 2023
1.400
1.520
1.320
1.430
149,092
+0.05(+3.62%)
Nov 10, 2023
1.480
1.550
1.330
1.380
288,395
-0.11(-7.38%)
Nov 09, 2023
1.550
1.740
1.430
1.490
229,899
-0.06(-3.87%)
Nov 08, 2023
1.700
1.760
1.540
1.550
95,892
-0.13(-7.74%)
Nov 07, 2023
1.750
1.800
1.620
1.680
430,118
-0.04(-2.33%)
Nov 06, 2023
1.880
1.880
1.690
1.720
118,471
-0.09(-4.97%)
Nov 03, 2023
1.680
1.880
1.650
1.810
137,039
+0.18(+11.04%)
Nov 02, 2023
1.540
1.690
1.540
1.630
76,520
+0.10(+6.68%)
Nov 01, 2023
1.440
1.550
1.430
1.528
53,098
+0.06(+3.95%)
Oct 31, 2023
1.470
1.490
1.412
1.470
30,140
+0.00(+0.00%)
Oct 30, 2023
1.430
1.470
1.360
1.470
62,114
+0.07(+5.00%)
Oct 27, 2023
1.370
1.470
1.365
1.400
58,303
+0.00(+0.00%)
Oct 26, 2023
1.350
1.410
1.311
1.400
78,062
+0.05(+3.70%)
Oct 25, 2023
1.400
1.410
1.320
1.350
73,815
-0.04(-2.88%)
Oct 24, 2023
1.460
1.540
1.380
1.390
87,345
-0.07(-4.79%)
Oct 23, 2023
1.530
1.540
1.400
1.460
82,275
-0.05(-3.31%)
Oct 20, 2023
1.400
1.510
1.383
1.510
95,514
+0.10(+7.09%)
Oct 19, 2023
1.530
1.530
1.380
1.410
40,335
-0.13(-8.44%)
Oct 18, 2023
1.560
1.674
1.510
1.540
55,579
-0.01(-0.65%)
Oct 17, 2023
1.540
1.590
1.450
1.550
131,864
+0.04(+2.65%)
Oct 16, 2023
1.520
1.600
1.450
1.510
88,281
-0.01(-0.66%)
Oct 13, 2023
1.560
1.560
1.450
1.520
100,682
+0.07(+4.83%)
Oct 12, 2023
1.570
1.573
1.410
1.450
126,705
-0.13(-8.23%)
Oct 11, 2023
1.640
1.666
1.550
1.580
130,209
-0.02(-1.25%)
Oct 10, 2023
1.510
1.650
1.493
1.600
200,018
+0.08(+5.26%)
Oct 09, 2023
1.420
1.570
1.340
1.520
382,639
+0.10(+7.04%)
Oct 06, 2023
1.480
1.480
1.350
1.420
232,482
-0.06(-4.05%)
Oct 05, 2023
1.480
1.530
1.280
1.480
458,837
-0.01(-0.67%)
Oct 04, 2023
1.680
1.931
1.450
1.490
2,624,726
-0.16(-9.70%)
Oct 03, 2023
1.260
1.700
1.250
1.650
3,092,497
+0.35(+26.92%)
Oct 02, 2023
1.400
1.400
1.235
1.300
225,421
-0.08(-5.80%)
Sep 29, 2023
1.450
1.450
1.350
1.380
130,100
-0.02(-1.43%)
Sep 28, 2023
1.410
1.469
1.370
1.400
111,685
-0.01(-0.71%)
Sep 27, 2023
1.360
1.473
1.360
1.410
180,252
+0.05(+3.68%)
Sep 26, 2023
1.370
1.410
1.290
1.360
168,658
+0.05(+3.82%)
Sep 25, 2023
1.360
1.330
1.300
1.310
74,980
-0.04(-2.96%)
Sep 22, 2023
1.380
1.420
1.350
1.350
125,426
+0.00(+0.00%)
Sep 21, 2023
1.430
1.430
1.330
1.350
108,862
-0.05(-3.57%)
Sep 20, 2023
1.440
1.510
1.390
1.400
107,041
-0.04(-2.78%)
Sep 19, 2023
1.560
1.580
1.440
1.440
191,536
-0.11(-7.10%)
Sep 18, 2023
1.550
1.650
1.540
1.550
155,511
-0.02(-1.27%)
Sep 15, 2023
1.600
1.673
1.510
1.570
249,093
-0.08(-4.85%)
Sep 14, 2023
1.690
1.730
1.640
1.650
157,862
-0.04(-2.37%)
Sep 13, 2023
1.720
1.770
1.690
1.690
116,344
-0.04(-2.31%)
Sep 12, 2023
1.930
1.930
1.700
1.730
267,249
-0.20(-10.36%)
Sep 11, 2023
1.880
1.960
1.820
1.930
236,852
+0.08(+4.32%)
Sep 08, 2023
1.970
2.012
1.780
1.850
351,226
-0.14(-7.04%)
Sep 07, 2023
2.080
2.140
1.950
1.990
187,577
-0.09(-4.33%)
Sep 06, 2023
2.250
2.330
2.080
2.080
185,322
-0.25(-10.73%)
Sep 05, 2023
2.250
2.330
2.220
2.330
145,718
+0.11(+4.95%)
Sep 01, 2023
2.230
2.370
2.220
2.220
65,287
-0.01(-0.45%)
Aug 31, 2023
2.300
2.350
2.200
2.230
78,748
-0.07(-3.04%)
Aug 30, 2023
2.280
2.350
2.180
2.300
73,620
+0.01(+0.44%)
Aug 29, 2023
2.200
2.430
2.160
2.290
297,143
+0.09(+4.09%)
Aug 28, 2023
2.100
2.240
2.100
2.200
94,141
+0.08(+3.77%)
Aug 25, 2023
2.150
2.160
2.020
2.120
142,095
-0.06(-2.75%)
Aug 24, 2023
2.230
2.230
2.110
2.180
85,931
-0.03(-1.36%)
Aug 23, 2023
2.190
2.340
2.130
2.210
124,716
+0.01(+0.45%)
Aug 22, 2023
2.200
2.240
2.110
2.200
98,767
+0.00(+0.00%)
Aug 21, 2023
2.150
2.280
2.093
2.200
128,292
+0.05(+2.33%)
Aug 18, 2023
2.190
2.200
2.060
2.150
258,317
-0.06(-2.71%)
Aug 17, 2023
2.300
2.300
2.160
2.210
197,609
-0.12(-5.15%)
Aug 16, 2023
2.550
2.550
2.260
2.330
259,109
-0.21(-8.27%)
Aug 15, 2023
2.440
2.700
2.370
2.540
482,787
+0.14(+5.83%)
Aug 14, 2023
2.360
2.418
2.220
2.400
115,904
+0.04(+1.69%)
Aug 11, 2023
2.210
2.413
2.130
2.360
154,800
+0.12(+5.36%)
Aug 10, 2023
2.230
2.335
2.170
2.240
149,682
+0.01(+0.45%)
Aug 09, 2023
2.210
2.250
2.200
2.230
77,930
+0.02(+0.90%)
Aug 08, 2023
2.400
2.490
2.110
2.210
684,466
-0.26(-10.53%)
Aug 07, 2023
2.600
2.600
2.260
2.470
667,749
-0.10(-3.89%)
Aug 04, 2023
2.570
2.770
2.530
2.570
342,197
+0.00(+0.00%)
Aug 03, 2023
2.540
2.750
2.450
2.570
460,063
+0.01(+0.39%)
Aug 02, 2023
2.560
2.680
2.470
2.560
574,283
+0.02(+0.79%)
Aug 01, 2023
2.710
2.720
2.300
2.540
1,157,949
-0.20(-7.30%)
Jul 31, 2023
2.890
2.900
2.690
2.740
215,807
-0.08(-2.84%)
Jul 28, 2023
2.260
2.870
2.260
2.820
290,915
+0.45(+18.99%)
Jul 27, 2023
2.580
2.680
2.350
2.370
377,997
-0.21(-8.14%)
Jul 26, 2023
2.730
2.750
2.480
2.580
281,997
-0.17(-6.18%)
Jul 25, 2023
2.970
2.970
2.720
2.750
382,889
-0.20(-6.78%)
Jul 24, 2023
3.090
3.090
2.900
2.950
323,313
-0.13(-4.22%)
Jul 21, 2023
3.040
3.080
2.940
3.080
154,440
+0.05(+1.65%)
Jul 20, 2023
3.000
3.080
2.960
3.030
113,826
+0.01(+0.33%)
Jul 19, 2023
3.060
3.130
3.000
3.020
190,276
-0.01(-0.33%)
Jul 18, 2023
3.060
3.170
2.980
3.030
308,412
-0.03(-0.98%)
Jul 17, 2023
3.150
3.220
2.920
3.060
356,690
-0.09(-2.86%)
Jul 14, 2023
3.390
3.417
3.050
3.150
443,511
-0.23(-6.80%)
Jul 13, 2023
3.370
3.750
3.160
3.380
616,684
+0.12(+3.68%)
Jul 12, 2023
3.100
3.350
3.080
3.260
449,890
+0.19(+6.19%)
Jul 11, 2023
3.200
3.270
2.940
3.070
247,935
-0.10(-3.15%)
Jul 10, 2023
3.120
3.320
3.010
3.170
194,580
+0.04(+1.28%)
Jul 07, 2023
3.150
3.340
3.080
3.130
190,889
-0.04(-1.42%)
Jul 06, 2023
3.180
3.210
2.850
3.175
223,640
-0.04(-1.09%)
Jul 05, 2023
3.130
3.330
3.110
3.210
116,650
+0.02(+0.63%)
Jul 03, 2023
3.210
3.270
3.060
3.190
114,706
+0.06(+1.92%)
Jun 30, 2023
3.230
3.380
3.050
3.130
162,735
-0.06(-1.88%)
Jun 29, 2023
3.390
3.520
3.120
3.190
144,069
-0.18(-5.34%)
Jun 28, 2023
3.060
3.599
3.050
3.370
195,042
+0.32(+10.49%)
Jun 27, 2023
3.030
3.270
2.750
3.050
305,555
-0.12(-3.79%)
Jun 26, 2023
3.810
3.810
3.030
3.170
458,552
-0.62(-16.36%)
Jun 23, 2023
4.200
4.330
3.770
3.790
340,162
-0.41(-9.76%)
Jun 22, 2023
4.420
4.830
4.010
4.200
303,045
-0.26(-5.83%)
Jun 21, 2023
5.170
5.180
4.400
4.460
465,905
-0.76(-14.58%)
Jun 20, 2023
6.820
6.950
5.100
5.221
317,524
-1.58(-23.22%)
Jun 16, 2023
6.316
6.930
6.100
6.800
68,149
+0.75(+12.40%)
Jun 15, 2023
6.500
6.741
6.050
6.050
84,095
+2.15(+55.13%)
May 08, 2023
3.890
4.000
3.810
3.900
16,123
+0.01(+0.28%)
May 05, 2023
3.900
3.900
3.800
3.889
18,010
-0.03(-0.77%)
May 04, 2023
3.800
4.000
3.536
3.919
11,506
+0.21(+5.75%)
May 03, 2023
4.000
4.000
3.600
3.706
21,008
-0.29(-7.35%)
May 02, 2023
4.100
4.200
3.950
4.000
19,209
+0.00(+0.00%)
May 01, 2023
4.000
4.135
3.900
4.000
19,805
+0.09(+2.22%)
Apr 28, 2023
3.993
4.190
3.800
3.913
44,924
+0.05(+1.37%)
Apr 27, 2023
3.741
3.989
3.740
3.860
38,172
+0.23(+6.37%)
Apr 26, 2023
3.700
3.900
3.600
3.629
14,795
+0.03(+0.81%)
Apr 25, 2023
3.600
3.695
3.510
3.600
154,387
+0.07(+1.93%)
Apr 24, 2023
3.545
3.700
3.500
3.532
80,239
-0.15(-4.10%)
Apr 21, 2023
3.790
3.920
3.645
3.683
36,536
-0.11(-2.82%)
Apr 20, 2023
3.600
3.800
3.505
3.790
41,578
+0.02(+0.53%)
Apr 19, 2023
3.800
3.842
3.600
3.770
19,896
-0.08(-2.00%)
Apr 18, 2023
4.000
4.000
3.700
3.847
23,333
+0.15(+3.97%)
Apr 17, 2023
4.100
4.150
3.652
3.700
23,271
-0.23(-5.83%)
Apr 14, 2023
4.000
4.200
3.100
3.929
455,539
-0.27(-6.45%)
Apr 13, 2023
3.601
4.350
3.530
4.200
78,403
+0.67(+18.98%)
Apr 12, 2023
3.100
3.540
3.150
3.530
60,450
+0.53(+17.67%)
Apr 11, 2023
3.200
3.200
3.000
3.000
25,957
-0.15(-4.76%)
Apr 10, 2023
3.100
3.310
3.100
3.150
30,133
+0.05(+1.61%)
Apr 06, 2023
3.200
3.247
3.100
3.100
29,596
-0.20(-6.06%)
Apr 05, 2023
3.100
3.390
3.100
3.300
31,430
+0.20(+6.45%)
Apr 04, 2023
3.400
3.400
3.100
3.100
39,489
-0.16(-4.94%)
Apr 03, 2023
3.450
3.450
3.237
3.261
49,748
-0.14(-4.09%)
Mar 31, 2023
3.460
3.460
3.300
3.400
56,030
+0.12(+3.79%)
Mar 30, 2023
3.327
3.460
3.255
3.276
29,080
+0.00(+0.15%)
Mar 29, 2023
3.100
3.312
3.150
3.271
38,545
+0.17(+5.52%)
Mar 28, 2023
3.000
3.199
3.000
3.100
45,900
+0.20(+6.86%)
Mar 27, 2023
3.123
3.195
2.700
2.901
142,200
-0.28(-8.74%)
Mar 24, 2023
3.449
3.449
2.900
3.179
120,215
-0.12(-3.67%)
Mar 23, 2023
3.408
3.540
3.300
3.300
62,603
-0.05(-1.49%)
Mar 22, 2023
3.400
3.499
3.301
3.350
62,195
-0.02(-0.48%)
Mar 21, 2023
3.500
3.739
3.317
3.366
69,912
-0.13(-3.83%)
Mar 20, 2023
3.958
3.958
3.400
3.500
83,982
-0.14(-3.90%)
Mar 17, 2023
3.700
4.400
3.500
3.642
232,626
-0.74(-16.85%)
Mar 16, 2023
4.213
4.960
4.213
4.380
47,766
+0.25(+6.05%)
Mar 15, 2023
4.500
4.600
4.128
4.130
36,766
-0.27(-6.14%)
Mar 14, 2023
4.800
5.000
4.324
4.400
24,157
-0.35(-7.39%)
Mar 13, 2023
4.700
4.920
4.508
4.751
26,582
+0.05(+1.09%)
Mar 10, 2023
4.569
5.580
3.911
4.700
138,553
+0.00(+0.00%)
Mar 09, 2023
4.900
5.000
4.600
4.700
43,846
-0.29(-5.87%)
Mar 08, 2023
5.300
5.574
4.900
4.993
85,922
-0.31(-5.79%)
Mar 07, 2023
5.300
5.911
5.200
5.300
47,366
-0.12(-2.20%)
Mar 06, 2023
5.600
5.800
5.303
5.419
15,847
-0.25(-4.41%)
Mar 03, 2023
5.500
5.810
5.500
5.669
21,150
+0.07(+1.23%)
Mar 02, 2023
5.600
5.781
5.440
5.600
19,853
-0.18(-3.18%)
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.