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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.390
-0.090 (-6.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2016
5.600
5.700
5.550
5.691
7,205
+0.09(+1.63%)
Apr 28, 2016
5.570
5.670
5.550
5.600
8,756
+0.03(+0.54%)
Apr 27, 2016
5.673
5.818
5.550
5.570
16,161
-0.10(-1.76%)
Apr 26, 2016
5.680
5.710
5.670
5.670
23,657
-0.01(-0.18%)
Apr 25, 2016
5.860
5.880
5.680
5.680
29,236
-0.18(-3.07%)
Apr 22, 2016
5.890
6.040
5.860
5.860
11,345
-0.05(-0.85%)
Apr 21, 2016
5.840
6.050
5.840
5.910
37,339
+0.16(+2.78%)
Apr 20, 2016
5.500
5.770
5.500
5.750
23,218
+0.40(+7.47%)
Apr 19, 2016
5.260
5.500
5.260
5.350
4,066
-0.15(-2.73%)
Apr 18, 2016
5.250
5.500
5.230
5.500
2,582
+0.01(+0.18%)
Apr 15, 2016
5.370
5.610
5.370
5.490
12,431
+0.18(+3.39%)
Apr 14, 2016
5.421
5.695
5.250
5.310
11,195
-0.02(-0.38%)
Apr 13, 2016
5.490
5.490
5.250
5.330
1,628
-0.01(-0.19%)
Apr 12, 2016
5.700
5.700
5.230
5.340
2,556
+0.09(+1.71%)
Apr 11, 2016
5.300
5.840
5.210
5.250
1,993
+0.04(+0.77%)
Apr 08, 2016
5.481
5.500
5.151
5.210
3,931
-0.16(-2.98%)
Apr 07, 2016
5.310
5.660
5.220
5.370
10,737
-0.07(-1.29%)
Apr 06, 2016
5.450
5.840
5.190
5.440
31,310
-0.07(-1.27%)
Apr 05, 2016
5.468
6.910
5.360
5.510
94,839
+0.02(+0.36%)
Apr 04, 2016
5.480
5.490
5.390
5.490
4,386
+0.17(+3.20%)
Apr 01, 2016
5.310
5.460
5.180
5.320
1,678
+0.13(+2.50%)
Mar 31, 2016
5.050
5.470
5.050
5.190
21,045
+0.14(+2.77%)
Mar 30, 2016
5.080
5.410
5.050
5.050
5,630
-0.00(-0.00%)
Mar 29, 2016
5.380
5.380
5.050
5.050
3,996
+0.01(+0.20%)
Mar 28, 2016
5.000
5.142
5.000
5.040
1,961
-0.05(-0.98%)
Mar 24, 2016
5.110
5.090
5.090
5.090
49,200
+0.00(+0.00%)
Mar 23, 2016
5.280
5.490
4.960
5.090
65,518
-0.02(-0.39%)
Mar 22, 2016
5.390
5.390
5.010
5.110
1,145
-0.03(-0.56%)
Mar 21, 2016
5.340
5.340
4.950
5.139
1,132,332
-0.18(-3.40%)
Mar 18, 2016
5.500
5.500
5.320
5.320
1,137
+0.12(+2.31%)
Mar 17, 2016
5.160
5.370
5.160
5.200
5,792
+0.19(+3.79%)
Mar 16, 2016
4.980
5.190
4.900
5.010
10,289
+0.05(+1.11%)
Mar 15, 2016
4.810
5.020
4.810
4.955
5,100
-0.03(-0.50%)
Mar 14, 2016
4.780
4.980
4.780
4.980
7,102
+0.05(+1.01%)
Mar 11, 2016
4.930
4.955
4.610
4.930
16,338
+0.00(+0.00%)
Mar 10, 2016
4.890
4.930
4.660
4.930
1,377
+0.16(+3.29%)
Mar 09, 2016
4.745
4.850
4.610
4.773
1,376
-0.02(-0.36%)
Mar 08, 2016
4.780
4.935
4.644
4.790
2,559
-0.15(-3.04%)
Mar 07, 2016
4.710
4.942
4.600
4.940
7,309
+0.17(+3.56%)
Mar 04, 2016
4.660
4.880
4.660
4.770
7,889
+0.09(+1.92%)
Mar 03, 2016
4.940
5.400
4.610
4.680
4,428
+0.11(+2.41%)
Mar 02, 2016
4.870
5.189
4.520
4.570
9,035
-0.26(-5.38%)
Mar 01, 2016
5.060
5.120
4.550
4.830
14,725
-0.23(-4.55%)
Feb 29, 2016
4.510
5.280
4.510
5.060
4,327
+0.17(+3.48%)
Feb 26, 2016
4.610
4.890
4.310
4.890
13,864
+0.62(+14.52%)
Feb 25, 2016
4.610
4.780
4.270
4.270
6,711
-0.33(-7.17%)
Feb 24, 2016
4.210
4.600
4.210
4.600
8,743
+0.21(+4.78%)
Feb 23, 2016
4.960
4.960
4.380
4.390
10,976
-0.22(-4.77%)
Feb 22, 2016
4.890
4.890
4.590
4.610
14,464
-0.17(-3.56%)
Feb 19, 2016
5.100
5.100
4.750
4.780
16,797
-0.25(-4.97%)
Feb 18, 2016
4.930
5.100
4.930
5.030
13,888
+0.00(+0.00%)
Feb 17, 2016
5.390
5.400
5.020
5.030
3,855
-0.12(-2.33%)
Feb 16, 2016
5.330
5.330
5.020
5.150
6,870
+0.14(+2.79%)
Feb 12, 2016
5.010
5.010
5.010
5.010
3,600
+0.16(+3.30%)
Feb 11, 2016
5.280
5.300
4.780
4.850
8,600
-0.37(-7.09%)
Feb 10, 2016
5.240
5.450
5.171
5.220
6,626
+0.02(+0.38%)
Feb 09, 2016
5.210
5.340
5.170
5.200
4,949
-0.15(-2.80%)
Feb 08, 2016
5.265
5.540
5.250
5.350
18,638
-0.20(-3.60%)
Feb 05, 2016
5.550
5.590
5.220
5.550
25,338
+0.11(+2.02%)
Feb 04, 2016
5.318
5.470
5.278
5.440
14,027
+0.19(+3.62%)
Feb 03, 2016
5.590
5.600
5.250
5.250
2,862
-0.17(-3.14%)
Feb 02, 2016
5.440
5.450
5.250
5.420
10,316
+0.08(+1.50%)
Feb 01, 2016
5.230
5.490
5.230
5.340
3,200
-0.09(-1.66%)
Jan 29, 2016
5.230
5.500
5.230
5.430
7,721
+0.23(+4.42%)
Jan 28, 2016
5.600
5.600
5.110
5.200
13,056
-0.43(-7.64%)
Jan 27, 2016
5.472
5.810
5.370
5.630
9,718
+0.33(+6.23%)
Jan 26, 2016
5.470
5.490
5.300
5.300
4,039
-0.11(-2.03%)
Jan 25, 2016
5.470
5.700
5.351
5.410
17,282
-0.06(-1.10%)
Jan 22, 2016
5.350
5.550
5.090
5.470
28,684
+0.28(+5.39%)
Jan 21, 2016
5.130
5.390
5.000
5.190
25,258
+0.02(+0.39%)
Jan 20, 2016
5.150
5.340
5.120
5.170
17,447
-0.36(-6.51%)
Jan 19, 2016
5.590
5.740
5.500
5.530
48,703
-0.02(-0.36%)
Jan 15, 2016
5.330
5.550
5.550
5.550
71,700
-0.10(-1.77%)
Jan 14, 2016
5.270
5.870
5.270
5.650
13,185
-0.11(-1.91%)
Jan 13, 2016
5.570
6.010
5.570
5.760
68,160
+0.41(+7.66%)
Jan 12, 2016
5.050
5.630
5.050
5.350
37,096
+0.30(+5.94%)
Jan 11, 2016
4.870
5.890
3.970
5.050
76,702
-0.85(-14.41%)
Jan 08, 2016
6.330
6.330
5.900
5.900
67,917
-0.45(-7.09%)
Jan 07, 2016
7.200
7.200
6.350
6.350
169,484
-0.84(-11.68%)
Jan 06, 2016
6.610
7.320
6.513
7.190
140,360
+0.66(+10.11%)
Jan 05, 2016
6.370
6.600
6.370
6.530
36,792
+0.16(+2.51%)
Jan 04, 2016
6.430
6.450
6.350
6.370
39,439
-0.05(-0.83%)
Dec 31, 2015
6.340
6.423
6.423
6.423
17,000
+0.03(+0.50%)
Dec 30, 2015
6.470
6.500
6.340
6.391
23,960
+0.02(+0.33%)
Dec 29, 2015
6.470
6.580
6.240
6.370
33,628
+0.04(+0.63%)
Dec 28, 2015
6.720
6.720
6.210
6.330
63,812
-0.39(-5.80%)
Dec 24, 2015
6.190
6.720
6.720
6.720
99,000
+0.56(+9.09%)
Dec 23, 2015
6.030
6.200
6.020
6.160
82,967
+0.15(+2.50%)
Dec 22, 2015
6.100
6.129
6.010
6.010
24,274
-0.08(-1.31%)
Dec 21, 2015
6.100
6.160
6.020
6.090
36,810
+0.08(+1.33%)
Dec 18, 2015
6.088
6.240
5.950
6.010
133,869
-0.07(-1.15%)
Dec 17, 2015
6.090
6.150
5.960
6.080
60,901
+0.07(+1.16%)
Dec 16, 2015
5.900
6.160
5.900
6.010
72,077
+0.04(+0.67%)
Dec 15, 2015
5.900
6.060
5.900
5.970
29,303
+0.07(+1.19%)
Dec 14, 2015
5.740
6.050
5.740
5.900
31,873
+0.16(+2.79%)
Dec 11, 2015
5.830
5.830
5.630
5.740
25,255
-0.18(-3.04%)
Dec 10, 2015
5.950
6.200
5.920
5.920
45,817
-0.03(-0.50%)
Dec 09, 2015
5.822
6.080
5.720
5.950
93,934
+0.11(+1.85%)
Dec 08, 2015
5.560
5.950
5.510
5.842
23,634
+0.23(+4.14%)
Dec 07, 2015
5.600
5.770
5.600
5.610
26,000
+0.10(+1.81%)
Dec 04, 2015
5.328
5.850
5.170
5.510
27,183
-0.15(-2.65%)
Dec 03, 2015
5.680
5.862
5.610
5.660
12,588
-0.01(-0.26%)
Dec 02, 2015
5.560
5.840
5.560
5.675
30,746
+0.05(+0.98%)
Dec 01, 2015
5.660
5.700
5.560
5.620
41,033
+0.23(+4.27%)
Nov 30, 2015
5.500
5.689
5.310
5.390
25,680
-0.11(-2.00%)
Nov 27, 2015
5.300
5.720
5.130
5.500
35,780
+0.12(+2.23%)
Nov 25, 2015
5.100
5.380
5.380
5.380
22,300
+0.27(+5.28%)
Nov 24, 2015
5.270
5.480
4.600
5.110
25,185
-0.39(-7.09%)
Nov 23, 2015
5.410
5.710
5.280
5.500
72,328
+0.26(+4.96%)
Nov 20, 2015
5.100
5.970
4.890
5.240
71,641
+0.33(+6.72%)
Nov 19, 2015
4.880
4.910
4.605
4.910
18,248
+0.02(+0.41%)
Nov 18, 2015
4.670
4.900
4.520
4.890
28,552
+0.31(+6.77%)
Nov 17, 2015
4.340
4.580
4.330
4.580
21,561
+0.31(+7.26%)
Nov 16, 2015
4.400
4.500
4.210
4.270
17,608
-0.06(-1.39%)
Nov 13, 2015
4.230
4.450
4.200
4.330
18,652
+0.10(+2.36%)
Nov 12, 2015
4.170
4.380
4.080
4.230
26,351
+0.06(+1.34%)
Nov 11, 2015
4.120
4.240
4.120
4.174
44,950
+0.06(+1.55%)
Nov 10, 2015
4.140
4.190
4.110
4.110
10,722
-0.09(-2.13%)
Nov 09, 2015
4.250
4.349
4.050
4.200
12,444
+0.05(+1.20%)
Nov 06, 2015
4.230
4.260
4.110
4.150
6,755
+0.03(+0.73%)
Nov 05, 2015
4.440
4.480
3.910
4.120
69,439
-0.31(-7.00%)
Nov 04, 2015
4.450
4.500
4.244
4.430
23,982
+0.05(+1.14%)
Nov 03, 2015
4.250
4.470
4.210
4.380
8,602
+0.15(+3.55%)
Nov 02, 2015
4.030
4.240
4.030
4.230
37,280
+0.22(+5.55%)
Oct 30, 2015
3.570
4.010
3.570
4.008
24,572
+0.40(+11.01%)
Oct 29, 2015
3.750
3.810
3.610
3.610
10,583
-0.06(-1.63%)
Oct 28, 2015
3.750
3.793
3.670
3.670
16,293
-0.04(-1.08%)
Oct 27, 2015
3.790
3.860
3.700
3.710
15,452
-0.19(-4.87%)
Oct 26, 2015
3.750
3.980
3.740
3.900
18,258
+0.02(+0.39%)
Oct 23, 2015
3.730
4.000
3.730
3.885
19,279
+0.03(+0.91%)
Oct 22, 2015
3.910
4.180
3.700
3.850
36,317
+0.01(+0.26%)
Oct 21, 2015
3.770
3.917
3.770
3.840
25,182
+0.04(+1.05%)
Oct 20, 2015
3.600
3.885
3.306
3.800
80,616
+0.28(+7.95%)
Oct 19, 2015
3.260
3.530
3.260
3.520
16,525
+0.13(+3.83%)
Oct 16, 2015
3.170
3.450
3.170
3.390
18,469
-0.06(-1.74%)
Oct 15, 2015
3.340
3.470
3.300
3.450
17,241
+0.11(+3.29%)
Oct 14, 2015
3.300
3.350
3.150
3.340
14,693
+0.09(+2.77%)
Oct 13, 2015
3.374
3.380
3.150
3.250
13,646
-0.06(-1.81%)
Oct 12, 2015
3.150
3.480
3.150
3.310
12,873
+0.21(+6.77%)
Oct 09, 2015
3.100
3.210
3.100
3.100
7,553
-0.06(-1.90%)
Oct 08, 2015
2.850
3.240
2.830
3.160
32,871
+0.09(+2.93%)
Oct 07, 2015
3.140
3.150
2.770
3.070
27,305
-0.02(-0.65%)
Oct 06, 2015
2.910
3.150
2.900
3.090
11,561
+0.24(+8.42%)
Oct 05, 2015
2.820
2.880
2.755
2.850
9,273
+0.06(+2.15%)
Oct 02, 2015
2.810
2.810
2.639
2.790
8,008
+0.07(+2.57%)
Oct 01, 2015
2.590
2.720
2.550
2.720
7,189
+0.20(+7.93%)
Sep 30, 2015
2.747
2.790
2.520
2.520
11,227
+0.01(+0.40%)
Sep 29, 2015
2.660
2.817
2.510
2.510
25,839
-0.11(-4.20%)
Sep 28, 2015
2.500
2.630
2.500
2.620
6,527
+0.12(+4.80%)
Sep 25, 2015
2.750
2.830
2.480
2.500
31,013
-0.05(-1.96%)
Sep 24, 2015
2.420
2.650
2.420
2.550
22,904
+0.11(+4.51%)
Sep 23, 2015
2.540
2.540
2.430
2.440
15,443
-0.03(-1.22%)
Sep 22, 2015
2.480
2.640
2.440
2.470
38,140
-0.03(-1.20%)
Sep 21, 2015
2.440
2.580
2.360
2.500
35,120
+0.15(+6.38%)
Sep 18, 2015
2.380
2.450
2.350
2.350
19,203
-0.12(-4.86%)
Sep 17, 2015
2.500
2.500
2.365
2.470
17,950
-0.01(-0.40%)
Sep 16, 2015
2.430
2.500
2.350
2.480
41,447
+0.13(+5.53%)
Sep 15, 2015
2.450
2.450
2.290
2.350
20,811
+0.08(+3.52%)
Sep 14, 2015
2.360
2.360
2.250
2.270
7,408
-0.09(-3.81%)
Sep 11, 2015
2.370
2.460
2.360
2.360
6,354
-0.06(-2.48%)
Sep 10, 2015
2.380
2.440
2.377
2.420
8,612
+0.08(+3.42%)
Sep 09, 2015
2.370
2.450
2.300
2.340
22,792
+0.03(+1.30%)
Sep 08, 2015
2.380
2.390
2.300
2.310
29,908
-0.01(-0.43%)
Sep 04, 2015
2.350
2.320
2.320
2.320
9,700
-0.02(-0.85%)
Sep 03, 2015
2.380
2.460
2.310
2.340
16,503
-0.02(-0.85%)
Sep 02, 2015
2.380
2.868
2.350
2.360
28,097
-0.04(-1.67%)
Sep 01, 2015
2.400
2.700
2.311
2.400
56,306
+0.00(+0.00%)
Aug 31, 2015
2.450
2.480
2.340
2.400
5,596
-0.09(-3.61%)
Aug 28, 2015
2.470
2.590
2.450
2.490
7,199
+0.09(+3.75%)
Aug 27, 2015
2.520
2.550
2.310
2.400
3,845
+0.15(+6.67%)
Aug 26, 2015
2.330
2.380
2.250
2.250
15,834
-0.15(-6.25%)
Aug 25, 2015
2.400
2.710
2.400
2.400
17,541
-0.01(-0.41%)
Aug 24, 2015
2.640
2.640
2.025
2.410
41,187
-0.34(-12.36%)
Aug 21, 2015
2.920
2.920
2.700
2.750
39,998
-0.21(-7.10%)
Aug 20, 2015
2.980
3.100
2.880
2.960
26,962
+0.04(+1.37%)
Aug 19, 2015
3.020
3.020
2.910
2.920
27,517
-0.10(-3.31%)
Aug 18, 2015
3.020
3.190
3.011
3.020
6,385
-0.09(-2.89%)
Aug 17, 2015
3.150
3.260
3.060
3.110
72,948
-0.03(-0.96%)
Aug 14, 2015
3.000
3.200
3.000
3.140
23,806
+0.13(+4.32%)
Aug 13, 2015
2.900
3.240
2.900
3.010
6,991
-0.07(-2.27%)
Aug 12, 2015
3.200
3.260
2.720
3.080
30,229
-0.19(-5.81%)
Aug 11, 2015
3.380
3.450
3.270
3.270
9,124
-0.02(-0.61%)
Aug 10, 2015
3.440
3.440
3.200
3.290
25,437
-0.13(-3.80%)
Aug 07, 2015
3.500
3.500
3.410
3.420
10,858
+0.00(+0.00%)
Aug 06, 2015
3.555
3.555
3.410
3.420
16,211
-0.01(-0.29%)
Aug 05, 2015
3.560
3.560
3.420
3.430
7,365
+0.02(+0.59%)
Aug 04, 2015
3.500
3.550
3.410
3.410
16,482
-0.02(-0.58%)
Aug 03, 2015
3.530
3.683
3.330
3.430
38,646
-0.03(-0.87%)
Jul 31, 2015
3.400
3.800
3.330
3.460
70,693
+0.02(+0.58%)
Jul 30, 2015
3.500
3.900
3.310
3.440
44,556
-0.09(-2.55%)
Jul 29, 2015
3.680
3.680
3.460
3.530
14,215
-0.14(-3.81%)
Jul 28, 2015
3.690
3.760
3.605
3.670
9,134
+0.12(+3.38%)
Jul 27, 2015
3.950
3.970
3.330
3.550
38,132
-0.41(-10.35%)
Jul 24, 2015
4.020
4.190
3.960
3.960
22,024
-0.22(-5.26%)
Jul 23, 2015
4.330
4.330
4.150
4.180
18,620
+0.05(+1.21%)
Jul 22, 2015
4.100
4.300
4.030
4.130
21,095
+0.03(+0.73%)
Jul 21, 2015
4.440
4.440
4.050
4.100
154,938
-0.26(-5.96%)
Jul 20, 2015
4.330
4.460
4.330
4.360
37,761
+0.03(+0.69%)
Jul 17, 2015
4.340
4.400
4.160
4.330
44,135
-0.08(-1.81%)
Jul 16, 2015
4.350
4.490
4.100
4.410
32,399
+0.25(+6.14%)
Jul 15, 2015
4.380
4.650
4.110
4.155
17,318
-0.21(-4.79%)
Jul 14, 2015
4.300
4.810
4.300
4.364
6,745
-0.08(-1.71%)
Jul 13, 2015
4.930
4.990
4.340
4.440
174,791
-0.21(-4.52%)
Jul 10, 2015
4.550
4.950
4.510
4.650
18,863
+0.08(+1.75%)
Jul 09, 2015
4.680
5.000
4.400
4.570
86,844
+0.15(+3.39%)
Jul 08, 2015
4.690
4.850
4.410
4.420
17,581
-0.48(-9.80%)
Jul 07, 2015
5.000
5.100
4.450
4.900
65,122
-0.18(-3.54%)
Jul 06, 2015
5.370
5.890
5.050
5.080
27,934
-0.33(-6.10%)
Jul 02, 2015
5.690
5.410
5.410
5.410
16,500
-0.32(-5.54%)
Jul 01, 2015
5.820
5.850
5.630
5.727
18,883
-0.06(-1.09%)
Jun 30, 2015
5.900
5.980
5.790
5.790
27,555
-0.18(-3.02%)
Jun 29, 2015
6.050
6.312
5.342
5.970
91,969
-0.08(-1.32%)
Jun 26, 2015
6.150
6.310
6.010
6.050
27,644
-0.12(-1.94%)
Jun 25, 2015
5.150
7.350
5.070
6.170
326,121
+1.00(+19.34%)
Jun 24, 2015
5.250
5.295
5.150
5.170
7,164
-0.19(-3.54%)
Jun 23, 2015
5.290
5.430
5.050
5.360
14,643
-0.02(-0.37%)
Jun 22, 2015
5.790
5.790
5.150
5.380
47,824
-0.41(-7.08%)
Jun 19, 2015
5.890
5.890
5.600
5.790
22,883
-0.05(-0.86%)
Jun 18, 2015
5.800
5.920
5.600
5.840
24,888
+0.05(+0.86%)
Jun 17, 2015
5.920
5.920
5.520
5.790
37,350
-0.09(-1.53%)
Jun 16, 2015
5.700
5.880
5.650
5.880
31,544
+0.28(+5.00%)
Jun 15, 2015
5.380
5.870
5.350
5.600
94,573
+0.27(+5.07%)
Jun 12, 2015
5.265
5.440
5.250
5.330
28,137
+0.03(+0.57%)
Jun 11, 2015
5.150
5.480
5.150
5.300
61,618
+0.21(+4.23%)
Jun 10, 2015
4.950
5.100
4.950
5.085
41,496
+0.16(+3.14%)
Jun 09, 2015
4.900
5.040
4.900
4.930
5,072
-0.03(-0.60%)
Jun 08, 2015
5.000
5.090
4.950
4.960
16,059
+0.10(+2.06%)
Jun 05, 2015
4.900
4.900
4.830
4.860
3,826
+0.08(+1.67%)
Jun 04, 2015
4.930
5.000
4.780
4.780
12,631
-0.13(-2.65%)
Jun 03, 2015
4.890
5.030
4.890
4.910
11,389
-0.04(-0.81%)
Jun 02, 2015
4.910
5.030
4.860
4.950
28,891
+0.10(+2.06%)
Jun 01, 2015
5.000
5.100
4.740
4.850
38,142
-0.06(-1.22%)
May 29, 2015
4.970
5.000
4.900
4.910
11,248
-0.08(-1.60%)
May 28, 2015
4.724
4.990
4.700
4.990
7,769
+0.24(+5.05%)
May 27, 2015
5.100
5.200
4.740
4.750
34,369
-0.35(-6.90%)
May 26, 2015
5.240
5.600
5.050
5.102
44,756
-0.10(-1.88%)
May 22, 2015
4.750
5.200
5.200
5.200
50,300
+0.45(+9.47%)
May 21, 2015
4.550
4.780
4.500
4.750
43,050
+0.24(+5.34%)
May 20, 2015
4.600
4.600
4.500
4.509
32,730
-0.08(-1.77%)
May 19, 2015
4.730
4.740
4.590
4.590
2,613
-0.16(-3.37%)
May 18, 2015
4.354
4.750
4.354
4.750
1,906
+0.00(+0.00%)
May 15, 2015
4.710
4.750
4.600
4.750
13,342
-0.05(-1.04%)
May 14, 2015
4.512
4.800
4.512
4.800
701
+0.14(+3.00%)
May 13, 2015
4.740
4.740
4.500
4.660
53,240
-0.08(-1.69%)
May 12, 2015
4.800
4.800
4.736
4.740
6,380
-0.06(-1.25%)
May 11, 2015
4.780
4.800
4.720
4.800
4,576
+0.08(+1.69%)
May 08, 2015
4.540
4.800
4.530
4.720
6,501
+0.28(+6.30%)
May 07, 2015
4.600
4.650
4.430
4.440
2,554
-0.13(-2.84%)
May 06, 2015
4.500
4.750
4.500
4.570
13,004
+0.08(+1.78%)
May 05, 2015
4.420
4.490
4.410
4.490
8,508
+0.07(+1.58%)
May 04, 2015
4.420
4.480
4.410
4.420
8,387
+0.00(+0.00%)
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.