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
)
1.290
+0.090 (+7.50%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Apr 28, 2023
2.730
2.800
2.510
2.780
1,937,979
+0.11(+4.12%)
Apr 27, 2023
2.740
2.750
2.550
2.670
1,849,451
-0.03(-1.11%)
Apr 26, 2023
2.510
2.780
2.470
2.700
3,186,377
+0.21(+8.43%)
Apr 25, 2023
2.420
2.545
2.400
2.490
1,148,397
+0.08(+3.32%)
Apr 24, 2023
2.410
2.420
2.370
2.410
773,952
+0.05(+2.12%)
Apr 21, 2023
2.340
2.410
2.310
2.360
1,082,106
+0.03(+1.29%)
Apr 20, 2023
2.420
2.420
2.280
2.330
1,397,998
-0.09(-3.72%)
Apr 19, 2023
2.410
2.460
2.370
2.420
1,108,803
-0.02(-0.82%)
Apr 18, 2023
2.490
2.490
2.260
2.440
2,007,955
-0.01(-0.41%)
Apr 17, 2023
2.500
2.530
2.430
2.450
1,420,213
-0.02(-0.81%)
Apr 14, 2023
2.490
2.500
2.410
2.470
1,476,294
-0.02(-0.80%)
Apr 13, 2023
2.540
2.542
2.440
2.490
1,440,532
+0.05(+2.05%)
Apr 12, 2023
2.540
2.600
2.430
2.440
3,836,913
+0.09(+3.83%)
Apr 11, 2023
2.300
2.350
2.270
2.350
2,508,830
+0.10(+4.44%)
Apr 10, 2023
2.270
2.290
2.240
2.250
969,876
+0.04(+1.81%)
Apr 06, 2023
2.150
2.240
2.145
2.210
1,026,051
+0.07(+3.27%)
Apr 05, 2023
2.190
2.210
2.079
2.140
992,097
-0.05(-2.28%)
Apr 04, 2023
2.290
2.300
2.180
2.190
1,449,833
-0.02(-0.90%)
Apr 03, 2023
2.120
2.220
2.103
2.210
2,184,712
+0.11(+5.24%)
Mar 31, 2023
2.040
2.120
2.036
2.100
810,827
+0.08(+3.96%)
Mar 30, 2023
2.020
2.060
2.010
2.020
562,726
+0.00(+0.00%)
Mar 29, 2023
2.070
2.075
2.000
2.020
793,384
-0.05(-2.42%)
Mar 28, 2023
2.140
2.160
2.030
2.070
1,330,724
-0.03(-1.43%)
Mar 27, 2023
2.050
2.150
2.000
2.100
1,743,859
+0.11(+5.53%)
Mar 24, 2023
1.950
2.020
1.930
1.990
1,111,220
+0.05(+2.58%)
Mar 23, 2023
1.980
2.020
1.900
1.940
905,271
-0.02(-1.02%)
Mar 22, 2023
1.980
2.070
1.950
1.960
1,449,117
-0.04(-2.00%)
Mar 21, 2023
2.020
2.050
1.910
2.000
1,141,015
+0.00(+0.00%)
Mar 20, 2023
2.020
2.030
1.952
2.000
698,837
-0.03(-1.48%)
Mar 17, 2023
2.070
2.100
2.000
2.030
581,434
-0.03(-1.46%)
Mar 16, 2023
2.080
2.110
1.985
2.060
957,326
+0.03(+1.48%)
Mar 15, 2023
1.970
2.140
1.940
2.030
1,995,960
+0.04(+2.01%)
Mar 14, 2023
1.940
2.010
1.910
1.990
1,423,553
+0.12(+6.42%)
Mar 13, 2023
1.750
1.900
1.750
1.870
1,075,669
+0.02(+1.08%)
Mar 10, 2023
2.030
2.040
1.810
1.850
2,224,190
-0.22(-10.63%)
Mar 09, 2023
2.130
2.180
2.040
2.070
928,738
-0.09(-4.17%)
Mar 08, 2023
2.170
2.210
2.140
2.160
1,134,335
+0.00(+0.00%)
Mar 07, 2023
2.130
2.205
2.060
2.160
1,859,817
+0.06(+2.86%)
Mar 06, 2023
2.110
2.180
2.090
2.100
1,939,004
+0.05(+2.44%)
Mar 03, 2023
1.980
2.060
1.960
2.050
1,252,866
+0.07(+3.54%)
Mar 02, 2023
1.990
2.010
1.890
1.980
966,877
+0.00(+0.00%)
Mar 01, 2023
1.990
2.019
1.950
1.980
1,425,885
+0.04(+2.06%)
Feb 28, 2023
1.880
1.960
1.857
1.940
1,307,375
+0.07(+3.74%)
Feb 27, 2023
1.800
2.020
1.740
1.870
2,418,881
+0.05(+2.75%)
Feb 24, 2023
1.710
1.970
1.690
1.820
3,825,772
+0.12(+7.06%)
Feb 23, 2023
1.670
1.745
1.620
1.700
1,400,048
+0.05(+3.03%)
Feb 22, 2023
1.600
1.690
1.580
1.650
880,654
+0.06(+3.77%)
Feb 21, 2023
1.580
1.630
1.560
1.590
823,658
+0.03(+1.92%)
Feb 17, 2023
1.540
1.590
1.520
1.560
335,125
+0.01(+0.65%)
Feb 16, 2023
1.600
1.630
1.540
1.550
439,012
-0.03(-1.90%)
Feb 15, 2023
1.520
1.580
1.520
1.580
376,648
+0.04(+2.60%)
Feb 14, 2023
1.520
1.585
1.460
1.540
560,528
+0.00(+0.00%)
Feb 13, 2023
1.550
1.553
1.510
1.540
405,114
-0.04(-2.53%)
Feb 10, 2023
1.570
1.590
1.525
1.580
348,120
+0.00(+0.00%)
Feb 09, 2023
1.610
1.630
1.530
1.580
359,921
-0.03(-1.86%)
Feb 08, 2023
1.630
1.650
1.600
1.610
481,640
-0.02(-1.23%)
Feb 07, 2023
1.640
1.660
1.600
1.630
349,590
-0.01(-0.61%)
Feb 06, 2023
1.600
1.660
1.550
1.640
670,655
+0.02(+1.23%)
Feb 03, 2023
1.640
1.640
1.600
1.620
201,307
-0.01(-0.61%)
Feb 02, 2023
1.670
1.680
1.610
1.630
406,615
+0.01(+0.62%)
Feb 01, 2023
1.550
1.630
1.535
1.620
336,918
+0.06(+3.85%)
Jan 31, 2023
1.600
1.630
1.560
1.560
366,533
-0.02(-1.27%)
Jan 30, 2023
1.550
1.595
1.540
1.580
314,565
+0.01(+0.64%)
Jan 27, 2023
1.520
1.620
1.476
1.570
638,068
+0.05(+3.29%)
Jan 26, 2023
1.550
1.610
1.480
1.520
786,985
-0.07(-4.40%)
Jan 25, 2023
1.410
1.590
1.410
1.590
784,879
+0.16(+11.19%)
Jan 24, 2023
1.350
1.478
1.330
1.430
1,117,775
+0.05(+3.62%)
Jan 23, 2023
1.460
1.600
1.315
1.380
3,293,927
-0.29(-17.37%)
Jan 20, 2023
1.710
1.730
1.630
1.670
908,832
-0.03(-1.76%)
Jan 19, 2023
1.720
1.730
1.680
1.700
794,728
-0.01(-0.58%)
Jan 18, 2023
1.680
1.740
1.670
1.710
1,421,811
+0.05(+3.01%)
Jan 17, 2023
1.640
1.665
1.600
1.660
792,364
+0.04(+2.47%)
Jan 13, 2023
1.610
1.630
1.610
1.620
943,180
+0.02(+1.25%)
Jan 12, 2023
1.620
1.620
1.575
1.600
748,615
+0.01(+0.63%)
Jan 11, 2023
1.590
1.600
1.550
1.590
657,843
+0.04(+2.58%)
Jan 10, 2023
1.470
1.580
1.470
1.550
874,256
+0.05(+3.33%)
Jan 09, 2023
1.560
1.570
1.450
1.500
1,393,725
-0.03(-1.96%)
Jan 06, 2023
1.480
1.540
1.450
1.530
930,834
+0.10(+6.99%)
Jan 05, 2023
1.430
1.460
1.400
1.430
584,048
+0.00(+0.00%)
Jan 04, 2023
1.430
1.430
1.390
1.430
515,853
+0.06(+4.38%)
Jan 03, 2023
1.380
1.470
1.340
1.370
1,255,779
+0.00(+0.00%)
Dec 30, 2022
1.310
1.380
1.310
1.370
768,211
+0.07(+5.38%)
Dec 29, 2022
1.210
1.330
1.200
1.300
796,789
+0.09(+7.44%)
Dec 28, 2022
1.200
1.210
1.190
1.210
340,384
+0.01(+0.83%)
Dec 27, 2022
1.160
1.210
1.150
1.200
478,372
+0.02(+1.69%)
Dec 23, 2022
1.200
1.220
1.180
1.180
210,531
+0.00(+0.00%)
Dec 22, 2022
1.200
1.210
1.150
1.180
548,602
-0.10(-7.81%)
Dec 21, 2022
1.330
1.340
1.280
1.280
808,601
-0.02(-1.54%)
Dec 20, 2022
1.180
1.340
1.180
1.300
1,519,165
+0.12(+10.27%)
Dec 19, 2022
1.160
1.180
1.160
1.179
244,350
+0.02(+1.63%)
Dec 16, 2022
1.150
1.180
1.150
1.160
307,105
+0.00(+0.00%)
Dec 15, 2022
1.180
1.240
1.160
1.160
637,875
+0.00(+0.00%)
Dec 14, 2022
1.130
1.170
1.130
1.160
383,885
+0.03(+2.65%)
Dec 13, 2022
1.170
1.190
1.130
1.130
101,547
-0.01(-0.88%)
Dec 12, 2022
1.190
1.199
1.140
1.140
162,298
-0.03(-2.56%)
Dec 09, 2022
1.160
1.187
1.140
1.170
157,802
+0.00(+0.00%)
Dec 08, 2022
1.180
1.190
1.150
1.170
55,127
+0.00(+0.43%)
Dec 07, 2022
1.150
1.180
1.150
1.165
66,303
-0.00(-0.43%)
Dec 06, 2022
1.190
1.190
1.170
1.170
65,267
-0.02(-1.68%)
Dec 05, 2022
1.170
1.200
1.150
1.190
773,963
+0.06(+5.31%)
Dec 02, 2022
1.090
1.150
1.090
1.130
59,229
+0.03(+2.73%)
Dec 01, 2022
1.100
1.120
1.100
1.100
13,203
+0.00(+0.00%)
Nov 30, 2022
1.120
1.180
1.070
1.100
123,879
-0.01(-0.90%)
Nov 29, 2022
1.110
1.145
1.110
1.110
115,916
+0.00(+0.00%)
Nov 28, 2022
1.160
1.185
1.080
1.110
428,162
-0.08(-7.11%)
Nov 25, 2022
1.210
1.220
1.195
1.195
197,206
+0.03(+2.14%)
Nov 23, 2022
1.170
1.190
1.120
1.170
234,536
+0.06(+5.41%)
Nov 22, 2022
1.100
1.120
1.061
1.110
233,977
+0.05(+4.72%)
Nov 21, 2022
1.040
1.090
1.040
1.060
63,881
-0.01(-0.93%)
Nov 18, 2022
1.050
1.090
1.034
1.070
158,154
+0.02(+1.90%)
Nov 17, 2022
1.030
1.060
1.030
1.050
32,821
-0.01(-0.94%)
Nov 16, 2022
1.060
1.064
1.040
1.060
29,901
+0.00(+0.09%)
Nov 15, 2022
1.080
1.080
1.040
1.059
132,169
-0.01(-1.03%)
Nov 14, 2022
1.080
1.110
1.040
1.070
211,932
+0.02(+1.90%)
Nov 11, 2022
1.020
1.090
1.000
1.050
135,140
+0.02(+1.94%)
Nov 10, 2022
1.010
1.035
1.000
1.030
102,425
+0.01(+0.99%)
Nov 09, 2022
1.010
1.030
1.010
1.020
78,791
-0.00(-0.01%)
Nov 08, 2022
1.030
1.030
1.010
1.020
38,628
-0.01(-0.97%)
Nov 07, 2022
1.020
1.039
1.010
1.030
48,225
+0.02(+1.98%)
Nov 04, 2022
1.000
1.040
1.000
1.010
57,658
+0.01(+1.00%)
Nov 03, 2022
1.010
1.030
1.000
1.000
128,431
-0.02(-1.96%)
Nov 02, 2022
1.030
1.040
1.010
1.020
86,015
-0.02(-1.92%)
Nov 01, 2022
1.040
1.049
1.020
1.040
50,281
+0.01(+0.97%)
Oct 31, 2022
1.020
1.048
1.020
1.030
55,599
+0.00(+0.00%)
Oct 28, 2022
1.030
1.050
1.020
1.030
50,274
+0.01(+0.98%)
Oct 27, 2022
1.020
1.030
1.020
1.020
199,333
+0.00(+0.00%)
Oct 26, 2022
1.020
1.040
1.020
1.020
165,965
+0.00(+0.00%)
Oct 25, 2022
1.050
1.050
1.020
1.020
163,812
+0.00(+0.00%)
Oct 24, 2022
1.030
1.040
1.020
1.020
73,660
-0.01(-0.97%)
Oct 21, 2022
1.010
1.040
1.010
1.030
109,394
+0.00(+0.06%)
Oct 20, 2022
1.070
1.070
1.020
1.029
130,610
-0.01(-1.02%)
Oct 19, 2022
1.020
1.040
1.020
1.040
115,186
+0.00(+0.00%)
Oct 18, 2022
1.030
1.050
1.030
1.040
87,118
+0.02(+1.96%)
Oct 17, 2022
1.020
1.040
1.011
1.020
84,743
+0.00(+0.00%)
Oct 14, 2022
1.010
1.040
1.010
1.020
75,712
-0.01(-0.96%)
Oct 13, 2022
1.020
1.030
1.010
1.030
75,553
-0.00(-0.01%)
Oct 12, 2022
1.010
1.030
1.010
1.030
98,734
+0.01(+0.88%)
Oct 11, 2022
1.020
1.040
1.020
1.021
60,251
-0.00(-0.39%)
Oct 10, 2022
1.060
1.060
1.020
1.025
58,757
-0.02(-1.44%)
Oct 07, 2022
1.040
1.060
1.040
1.040
99,173
-0.01(-0.95%)
Oct 06, 2022
1.040
1.060
1.040
1.050
35,655
+0.01(+0.96%)
Oct 05, 2022
1.040
1.055
1.040
1.040
71,259
-0.01(-0.95%)
Oct 04, 2022
1.050
1.080
1.050
1.050
194,163
+0.00(+0.00%)
Oct 03, 2022
1.050
1.080
1.049
1.050
88,503
+0.01(+0.83%)
Sep 30, 2022
1.070
1.090
1.041
1.041
173,436
-0.01(-0.77%)
Sep 29, 2022
1.060
1.080
1.040
1.050
60,181
-0.02(-2.10%)
Sep 28, 2022
1.060
1.080
1.050
1.072
112,029
+0.02(+2.10%)
Sep 27, 2022
1.040
1.070
1.040
1.050
106,904
+0.02(+1.45%)
Sep 26, 2022
1.040
1.060
1.020
1.035
122,684
+0.00(+0.49%)
Sep 23, 2022
1.070
1.070
1.030
1.030
190,016
-0.03(-3.14%)
Sep 22, 2022
1.070
1.080
1.060
1.063
99,026
-0.01(-0.62%)
Sep 21, 2022
1.080
1.110
1.070
1.070
130,455
-0.03(-2.73%)
Sep 20, 2022
1.100
1.118
1.075
1.100
105,270
+0.00(+0.00%)
Sep 19, 2022
1.150
1.150
1.090
1.100
194,018
-0.04(-3.51%)
Sep 16, 2022
1.160
1.180
1.110
1.140
261,553
-0.03(-2.56%)
Sep 15, 2022
1.090
1.180
1.070
1.170
204,679
+0.08(+7.83%)
Sep 14, 2022
1.040
1.100
1.040
1.085
100,324
+0.03(+2.84%)
Sep 13, 2022
1.060
1.070
1.050
1.055
98,322
-0.01(-0.47%)
Sep 12, 2022
1.070
1.100
1.040
1.060
181,980
-0.00(-0.47%)
Sep 09, 2022
1.040
1.070
1.040
1.065
67,814
+0.02(+2.40%)
Sep 08, 2022
1.020
1.060
1.020
1.040
52,976
+0.01(+0.97%)
Sep 07, 2022
1.060
1.060
1.020
1.030
128,263
-0.02(-1.90%)
Sep 06, 2022
1.040
1.080
1.030
1.050
150,294
-0.04(-3.67%)
Sep 02, 2022
1.100
1.120
1.090
1.090
45,704
+0.01(+0.46%)
Sep 01, 2022
1.070
1.100
1.070
1.085
58,255
-0.03(-2.25%)
Aug 31, 2022
1.120
1.120
1.110
1.110
77,918
-0.01(-0.89%)
Aug 30, 2022
1.120
1.141
1.110
1.120
108,372
-0.03(-2.61%)
Aug 29, 2022
1.170
1.180
1.140
1.150
22,050
-0.03(-2.54%)
Aug 26, 2022
1.170
1.180
1.153
1.180
31,607
+0.01(+0.85%)
Aug 25, 2022
1.170
1.190
1.160
1.170
32,698
+0.00(+0.00%)
Aug 24, 2022
1.130
1.170
1.130
1.170
71,203
+0.03(+2.63%)
Aug 23, 2022
1.130
1.150
1.130
1.140
45,562
+0.01(+0.88%)
Aug 22, 2022
1.160
1.196
1.120
1.130
94,897
-0.07(-5.83%)
Aug 19, 2022
1.240
1.240
1.175
1.200
108,824
-0.03(-2.44%)
Aug 18, 2022
1.250
1.260
1.170
1.230
171,378
+0.00(+0.00%)
Aug 17, 2022
1.210
1.250
1.210
1.230
111,843
+0.01(+0.82%)
Aug 16, 2022
1.240
1.255
1.200
1.220
253,704
-0.02(-1.61%)
Aug 15, 2022
1.210
1.240
1.210
1.240
113,268
+0.01(+1.22%)
Aug 12, 2022
1.210
1.240
1.210
1.225
99,318
-0.00(-0.41%)
Aug 11, 2022
1.210
1.240
1.200
1.230
80,088
+0.02(+1.65%)
Aug 10, 2022
1.200
1.250
1.190
1.210
254,360
+0.03(+2.54%)
Aug 09, 2022
1.130
1.210
1.110
1.180
267,741
+0.07(+6.31%)
Aug 08, 2022
1.090
1.120
1.090
1.110
587,750
+0.01(+0.91%)
Aug 05, 2022
1.080
1.140
1.080
1.100
132,596
+0.00(+0.00%)
Aug 04, 2022
1.060
1.110
1.050
1.100
187,813
+0.04(+3.78%)
Aug 03, 2022
1.050
1.070
1.050
1.060
98,790
+0.01(+0.94%)
Aug 02, 2022
1.040
1.070
1.040
1.050
85,340
-0.00(-0.47%)
Aug 01, 2022
1.060
1.070
1.020
1.055
87,496
-0.01(-0.47%)
Jul 29, 2022
1.060
1.070
1.050
1.060
106,629
-0.01(-0.93%)
Jul 28, 2022
1.060
1.080
1.050
1.070
82,707
+0.00(+0.00%)
Jul 27, 2022
1.070
1.090
1.050
1.070
93,238
+0.00(+0.00%)
Jul 26, 2022
1.070
1.080
1.060
1.070
49,310
-0.03(-2.73%)
Jul 25, 2022
1.080
1.100
1.040
1.100
177,616
+0.04(+3.77%)
Jul 22, 2022
1.070
1.080
1.050
1.060
117,542
-0.02(-1.85%)
Jul 21, 2022
1.100
1.110
1.070
1.080
75,859
-0.01(-0.92%)
Jul 20, 2022
1.100
1.110
1.090
1.090
86,428
-0.00(-0.46%)
Jul 19, 2022
1.100
1.110
1.090
1.095
41,223
-0.01(-0.45%)
Jul 18, 2022
1.080
1.100
1.080
1.100
18,419
+0.02(+1.85%)
Jul 15, 2022
1.090
1.110
1.070
1.080
88,851
+0.00(+0.00%)
Jul 14, 2022
1.070
1.090
1.070
1.080
30,629
-0.01(-0.92%)
Jul 13, 2022
1.090
1.120
1.080
1.090
111,540
-0.01(-0.91%)
Jul 12, 2022
1.100
1.110
1.090
1.100
30,440
-0.00(-0.45%)
Jul 11, 2022
1.110
1.120
1.090
1.105
112,823
-0.01(-0.45%)
Jul 08, 2022
1.110
1.130
1.090
1.110
534,476
-0.01(-0.89%)
Jul 07, 2022
1.080
1.130
1.072
1.120
87,347
+0.03(+2.75%)
Jul 06, 2022
1.070
1.100
1.070
1.090
112,099
+0.00(+0.00%)
Jul 05, 2022
1.050
1.100
1.050
1.090
106,351
+0.01(+0.46%)
Jul 01, 2022
1.080
1.090
1.070
1.085
17,329
-0.01(-0.46%)
Jun 30, 2022
1.080
1.090
1.040
1.090
146,354
+0.01(+0.93%)
Jun 29, 2022
1.070
1.080
1.050
1.080
161,893
+0.01(+0.93%)
Jun 28, 2022
1.100
1.120
1.070
1.070
106,633
-0.04(-3.60%)
Jun 27, 2022
1.100
1.110
1.090
1.110
75,830
+0.02(+1.83%)
Jun 24, 2022
1.080
1.130
1.080
1.090
137,113
-0.01(-0.91%)
Jun 23, 2022
1.100
1.110
1.080
1.100
114,275
+0.01(+0.92%)
Jun 22, 2022
1.070
1.120
1.070
1.090
81,518
+0.01(+0.83%)
Jun 21, 2022
1.070
1.120
1.060
1.081
231,089
-0.01(-0.83%)
Jun 17, 2022
1.100
1.100
1.080
1.090
82,594
+0.03(+2.83%)
Jun 16, 2022
1.070
1.080
1.040
1.060
188,036
-0.02(-1.85%)
Jun 15, 2022
1.090
1.090
1.070
1.080
96,697
+0.01(+0.93%)
Jun 14, 2022
1.080
1.088
1.060
1.070
192,697
-0.02(-1.83%)
Jun 13, 2022
1.080
1.110
1.070
1.090
213,319
-0.03(-2.68%)
Jun 10, 2022
1.120
1.145
1.090
1.120
152,751
+0.00(+0.00%)
Jun 09, 2022
1.140
1.155
1.120
1.120
309,431
-0.04(-3.45%)
Jun 08, 2022
1.140
1.180
1.140
1.160
99,379
+0.02(+1.75%)
Jun 07, 2022
1.140
1.170
1.130
1.140
300,954
-0.03(-2.56%)
Jun 06, 2022
1.220
1.250
1.140
1.170
180,196
-0.07(-5.65%)
Jun 03, 2022
1.230
1.260
1.210
1.240
286,303
+0.00(+0.00%)
Jun 02, 2022
1.160
1.250
1.160
1.240
267,104
+0.04(+3.33%)
Jun 01, 2022
1.210
1.210
1.170
1.200
183,722
+0.02(+1.69%)
May 31, 2022
1.140
1.220
1.120
1.180
664,537
+0.04(+3.51%)
May 27, 2022
1.100
1.150
1.100
1.140
218,077
+0.04(+3.64%)
May 26, 2022
1.080
1.110
1.060
1.100
182,550
+0.02(+1.85%)
May 25, 2022
1.060
1.110
1.060
1.080
349,003
+0.02(+1.89%)
May 24, 2022
1.100
1.110
1.060
1.060
251,401
-0.04(-3.64%)
May 23, 2022
1.150
1.150
1.100
1.100
150,276
-0.04(-3.51%)
May 20, 2022
1.090
1.140
1.080
1.140
383,455
+0.05(+4.59%)
May 19, 2022
1.060
1.100
1.060
1.090
130,111
+0.03(+2.83%)
May 18, 2022
1.060
1.100
1.055
1.060
233,242
-0.01(-0.93%)
May 17, 2022
1.100
1.110
1.060
1.070
558,940
+0.00(+0.00%)
May 16, 2022
1.050
1.140
1.050
1.070
155,552
+0.01(+0.94%)
May 13, 2022
1.020
1.090
1.010
1.060
331,907
+0.04(+3.92%)
May 12, 2022
1.000
1.040
0.9829
1.020
355,236
-0.02(-1.92%)
May 11, 2022
1.030
1.040
1.000
1.040
526,065
+0.01(+0.97%)
May 10, 2022
1.030
1.070
1.010
1.030
305,563
-0.02(-1.90%)
May 09, 2022
1.130
1.130
1.030
1.050
445,669
-0.08(-7.49%)
May 06, 2022
1.140
1.170
1.080
1.135
362,755
-0.01(-0.87%)
May 05, 2022
1.150
1.160
1.110
1.145
587,300
-0.01(-1.29%)
May 04, 2022
1.170
1.180
1.110
1.160
219,110
+0.00(+0.00%)
May 03, 2022
1.150
1.190
1.120
1.160
667,278
+0.03(+2.65%)
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.