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
Nanoviricides Inc
(NY:
NNVC
)
2.650
+0.220 (+9.05%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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 (%)
May 31, 2022
2.100
2.180
1.960
2.000
48,141
-0.15(-6.98%)
May 27, 2022
2.250
2.250
2.090
2.150
115,411
+0.08(+3.86%)
May 26, 2022
1.970
2.200
1.930
2.070
75,359
+0.07(+3.50%)
May 25, 2022
1.990
2.050
1.950
2.000
71,844
+0.05(+2.56%)
May 24, 2022
2.060
2.100
1.930
1.950
114,194
-0.26(-11.76%)
May 23, 2022
2.580
2.580
2.050
2.210
471,355
-0.39(-15.00%)
May 20, 2022
1.990
2.670
1.920
2.600
1,247,851
+0.75(+40.54%)
May 19, 2022
1.610
1.850
1.550
1.850
221,647
+0.32(+20.92%)
May 18, 2022
1.450
1.630
1.450
1.530
30,588
+0.04(+2.68%)
May 17, 2022
1.460
1.530
1.440
1.490
41,015
+0.04(+2.76%)
May 16, 2022
1.660
1.660
1.440
1.450
139,365
+0.16(+12.19%)
May 13, 2022
1.150
1.340
1.150
1.292
46,838
+0.17(+15.39%)
May 12, 2022
1.140
1.200
1.040
1.120
64,463
-0.06(-5.08%)
May 11, 2022
1.220
1.276
1.160
1.180
53,156
-0.12(-9.23%)
May 10, 2022
1.310
1.325
1.264
1.300
18,962
-0.07(-5.11%)
May 09, 2022
1.240
1.420
1.240
1.370
41,635
-0.12(-8.05%)
May 06, 2022
1.530
1.530
1.440
1.490
18,061
-0.04(-2.61%)
May 05, 2022
1.660
1.680
1.510
1.530
18,535
-0.03(-1.92%)
May 04, 2022
1.610
1.610
1.500
1.560
17,420
-0.07(-4.29%)
May 03, 2022
1.790
1.790
1.570
1.630
18,937
+0.08(+5.16%)
May 02, 2022
1.500
1.600
1.467
1.550
11,517
+0.06(+4.03%)
Apr 29, 2022
1.595
1.596
1.420
1.490
61,596
-0.11(-6.88%)
Apr 28, 2022
1.600
1.650
1.600
1.600
21,682
+0.02(+1.27%)
Apr 27, 2022
1.550
1.600
1.550
1.580
16,923
+0.03(+1.94%)
Apr 26, 2022
1.710
1.725
1.540
1.550
35,928
-0.16(-9.36%)
Apr 25, 2022
1.630
1.730
1.630
1.710
20,922
+0.03(+1.79%)
Apr 22, 2022
1.820
1.820
1.560
1.680
55,033
-0.06(-3.45%)
Apr 21, 2022
1.800
1.850
1.730
1.740
33,200
-0.08(-4.40%)
Apr 20, 2022
1.830
1.860
1.755
1.820
12,453
+0.07(+4.00%)
Apr 19, 2022
1.853
1.890
1.735
1.750
26,981
-0.14(-7.41%)
Apr 18, 2022
2.000
2.000
1.780
1.890
24,947
-0.00(-0.01%)
Apr 14, 2022
1.980
2.098
1.850
1.890
40,257
-0.04(-2.06%)
Apr 13, 2022
1.810
1.949
1.810
1.930
15,212
+0.09(+4.89%)
Apr 12, 2022
1.910
2.020
1.828
1.840
56,997
-0.11(-5.64%)
Apr 11, 2022
2.000
2.015
1.910
1.950
55,432
-0.01(-0.51%)
Apr 08, 2022
1.940
2.030
1.900
1.960
9,730
-0.02(-1.01%)
Apr 07, 2022
2.010
2.030
1.900
1.980
41,897
-0.02(-1.00%)
Apr 06, 2022
1.990
2.050
1.950
2.000
23,051
-0.04(-1.96%)
Apr 05, 2022
2.120
2.134
1.980
2.040
17,317
-0.10(-4.67%)
Apr 04, 2022
1.980
2.140
1.980
2.140
46,072
+0.07(+3.38%)
Apr 01, 2022
2.010
2.130
1.850
2.070
69,955
-0.02(-0.96%)
Mar 31, 2022
2.165
2.300
2.080
2.090
28,424
-0.05(-2.34%)
Mar 30, 2022
2.240
2.340
2.140
2.140
29,955
-0.09(-4.04%)
Mar 29, 2022
2.110
2.340
2.100
2.230
53,596
+0.07(+3.24%)
Mar 28, 2022
2.370
2.420
2.135
2.160
44,601
-0.18(-7.69%)
Mar 25, 2022
2.370
2.410
2.230
2.340
23,050
+0.04(+1.74%)
Mar 24, 2022
2.310
2.340
2.210
2.300
20,609
-0.03(-1.29%)
Mar 23, 2022
2.280
2.587
2.260
2.330
77,034
+0.04(+1.75%)
Mar 22, 2022
2.150
2.350
2.150
2.290
32,755
+0.10(+4.57%)
Mar 21, 2022
2.360
2.370
2.140
2.190
49,557
-0.05(-2.23%)
Mar 18, 2022
2.000
2.375
2.000
2.240
84,153
+0.19(+9.27%)
Mar 17, 2022
1.890
2.050
1.878
2.050
82,544
+0.21(+11.41%)
Mar 16, 2022
1.890
1.900
1.798
1.840
15,458
+0.09(+5.14%)
Mar 15, 2022
1.750
1.790
1.670
1.750
22,630
+0.05(+2.94%)
Mar 14, 2022
1.840
1.840
1.700
1.700
71,159
-0.15(-8.11%)
Mar 11, 2022
2.000
2.000
1.800
1.850
26,451
-0.08(-4.15%)
Mar 10, 2022
2.011
2.011
1.850
1.930
5,505
-0.07(-3.50%)
Mar 09, 2022
1.900
2.000
1.872
2.000
23,436
+0.15(+8.11%)
Mar 08, 2022
1.820
1.880
1.748
1.850
56,785
+0.04(+2.21%)
Mar 07, 2022
1.860
1.930
1.770
1.810
36,098
-0.08(-4.23%)
Mar 04, 2022
1.920
2.000
1.810
1.890
41,378
-0.13(-6.44%)
Mar 03, 2022
2.030
2.070
1.980
2.020
16,031
-0.03(-1.46%)
Mar 02, 2022
1.910
2.130
1.910
2.050
46,264
+0.12(+6.22%)
Mar 01, 2022
1.860
1.990
1.852
1.930
26,643
+0.03(+1.58%)
Feb 28, 2022
2.030
2.030
1.900
1.900
36,933
-0.10(-5.00%)
Feb 25, 2022
1.920
2.040
1.930
2.000
22,848
+0.07(+3.63%)
Feb 24, 2022
1.840
1.950
1.743
1.930
34,967
+0.02(+1.05%)
Feb 23, 2022
2.000
2.020
1.910
1.910
22,608
-0.05(-2.55%)
Feb 22, 2022
2.000
2.030
1.950
1.960
28,014
-0.02(-1.01%)
Feb 18, 2022
1.980
0
-0.13(-6.16%)
Feb 17, 2022
2.280
2.337
2.110
2.110
30,380
-0.21(-9.05%)
Feb 16, 2022
2.340
2.370
2.210
2.320
17,232
+0.03(+1.31%)
Feb 15, 2022
2.200
2.380
2.160
2.290
82,021
+0.09(+4.09%)
Feb 14, 2022
2.380
2.380
2.200
2.200
7,615
-0.06(-2.65%)
Feb 11, 2022
2.360
2.450
2.250
2.260
43,650
-0.12(-5.04%)
Feb 10, 2022
2.390
2.520
2.371
2.380
12,098
-0.08(-3.25%)
Feb 09, 2022
2.380
2.500
2.320
2.460
28,937
+0.07(+2.93%)
Feb 08, 2022
2.360
2.420
2.330
2.390
8,008
+0.00(+0.00%)
Feb 07, 2022
2.420
2.440
2.350
2.390
17,712
-0.03(-1.24%)
Feb 04, 2022
2.340
2.430
2.260
2.420
45,672
+0.09(+3.86%)
Feb 03, 2022
2.430
2.315
2.330
17,431
-0.11(-4.51%)
Feb 02, 2022
2.580
2.580
2.410
2.440
47,416
-0.09(-3.56%)
Feb 01, 2022
2.310
2.540
2.310
2.530
26,907
+0.16(+6.75%)
Jan 31, 2022
2.220
2.400
2.370
52,918
+0.21(+9.72%)
Jan 28, 2022
2.200
2.250
2.122
2.160
41,075
-0.04(-1.82%)
Jan 27, 2022
2.270
2.350
2.185
2.200
29,183
-0.07(-3.08%)
Jan 26, 2022
2.410
2.519
2.248
2.270
107,749
-0.18(-7.35%)
Jan 25, 2022
2.220
2.500
2.220
2.450
130,331
+0.20(+8.89%)
Jan 24, 2022
2.200
2.282
1.990
2.250
125,261
-0.05(-2.17%)
Jan 21, 2022
2.550
2.550
2.250
2.300
140,120
-0.25(-9.80%)
Jan 20, 2022
2.650
2.740
2.550
2.550
46,677
-0.13(-4.85%)
Jan 19, 2022
2.770
2.790
2.570
2.680
53,136
+0.06(+2.29%)
Jan 18, 2022
2.850
2.870
2.620
2.620
100,216
-0.29(-9.97%)
Jan 14, 2022
2.910
0
-0.04(-1.36%)
Jan 13, 2022
3.080
3.159
2.900
2.950
71,118
-0.06(-1.99%)
Jan 12, 2022
3.160
3.200
3.010
3.010
51,454
-0.18(-5.64%)
Jan 11, 2022
3.030
3.249
3.030
3.190
54,342
+0.14(+4.59%)
Jan 10, 2022
3.030
3.110
3.010
3.050
30,011
-0.03(-0.97%)
Jan 07, 2022
3.120
3.232
3.067
3.080
31,015
-0.04(-1.28%)
Jan 06, 2022
3.170
3.260
2.970
3.120
120,836
-0.04(-1.27%)
Jan 05, 2022
3.400
3.500
3.159
3.160
129,267
-0.26(-7.60%)
Jan 04, 2022
3.920
3.920
3.170
3.420
309,854
-0.50(-12.76%)
Jan 03, 2022
3.730
3.930
3.720
3.920
59,186
+0.20(+5.38%)
Dec 31, 2021
3.940
4.046
3.720
3.720
144,803
-0.27(-6.77%)
Dec 30, 2021
3.610
4.050
3.600
3.990
294,405
+0.37(+10.22%)
Dec 29, 2021
3.730
3.730
3.580
3.620
276,933
-0.11(-2.95%)
Dec 28, 2021
4.080
4.100
3.660
3.730
187,952
-0.05(-1.32%)
Dec 27, 2021
3.910
3.940
3.780
3.780
101,694
-0.16(-4.06%)
Dec 23, 2021
3.960
4.050
3.900
3.940
74,153
-0.02(-0.51%)
Dec 22, 2021
4.070
4.140
3.960
3.960
67,468
-0.13(-3.18%)
Dec 21, 2021
4.120
4.140
3.940
4.090
167,920
-0.01(-0.24%)
Dec 20, 2021
4.140
4.150
4.000
4.100
76,311
-0.04(-0.97%)
Dec 17, 2021
3.920
4.150
3.831
4.140
85,913
+0.15(+3.76%)
Dec 16, 2021
4.150
4.160
3.910
3.990
91,571
-0.18(-4.32%)
Dec 15, 2021
4.160
4.170
3.800
4.170
294,779
-0.02(-0.48%)
Dec 14, 2021
4.200
4.239
4.000
4.190
84,461
-0.01(-0.24%)
Dec 13, 2021
4.300
4.400
4.150
4.200
111,673
-0.08(-1.87%)
Dec 10, 2021
4.400
4.550
4.220
4.280
160,911
-0.12(-2.73%)
Dec 09, 2021
4.600
4.630
4.390
4.400
96,366
-0.25(-5.38%)
Dec 08, 2021
4.510
4.740
4.490
4.650
61,706
+0.16(+3.56%)
Dec 07, 2021
4.560
4.740
4.460
4.490
178,514
-0.07(-1.54%)
Dec 06, 2021
4.560
4.680
4.350
4.560
279,870
+0.10(+2.24%)
Dec 03, 2021
4.640
4.643
4.350
4.460
312,065
-0.09(-1.98%)
Dec 02, 2021
4.600
4.690
4.400
4.550
176,956
-0.18(-3.81%)
Dec 01, 2021
4.760
4.820
4.410
4.730
272,649
+0.01(+0.21%)
Nov 30, 2021
4.750
4.870
4.528
4.720
275,157
+0.01(+0.21%)
Nov 29, 2021
4.860
4.900
4.665
4.710
133,629
-0.15(-3.09%)
Nov 26, 2021
4.780
4.880
4.480
4.860
257,746
+0.35(+7.76%)
Nov 24, 2021
4.200
4.590
4.120
4.510
50,286
+0.27(+6.37%)
Nov 23, 2021
4.410
4.455
4.150
4.240
219,417
-0.17(-3.85%)
Nov 22, 2021
4.600
5.190
4.250
4.410
582,945
-0.18(-3.92%)
Nov 19, 2021
4.680
4.780
4.570
4.590
94,596
-0.08(-1.71%)
Nov 18, 2021
4.790
4.720
4.620
4.670
95,929
-0.09(-1.89%)
Nov 17, 2021
4.790
4.880
4.620
4.760
93,030
-0.04(-0.83%)
Nov 16, 2021
4.820
4.850
4.623
4.800
244,449
+0.05(+1.05%)
Nov 15, 2021
5.120
5.160
4.620
4.750
764,003
+0.08(+1.71%)
Nov 12, 2021
4.570
4.730
4.570
4.670
44,054
+0.05(+1.08%)
Nov 11, 2021
4.600
4.740
4.570
4.620
43,152
+0.00(+0.00%)
Nov 10, 2021
4.810
4.620
107,890
-0.21(-4.35%)
Nov 09, 2021
4.780
4.880
4.660
4.830
114,613
+0.01(+0.21%)
Nov 08, 2021
4.750
4.930
4.750
4.820
76,882
+0.09(+1.90%)
Nov 05, 2021
5.270
5.360
4.710
4.730
436,222
-0.64(-11.92%)
Nov 04, 2021
5.560
5.560
5.200
5.370
131,944
-0.10(-1.83%)
Nov 03, 2021
5.250
5.490
5.250
5.470
267,680
+0.22(+4.19%)
Nov 02, 2021
4.940
5.300
4.910
5.250
279,499
+0.18(+3.55%)
Nov 01, 2021
4.710
5.100
4.740
5.070
143,548
+0.33(+6.96%)
Oct 29, 2021
4.880
5.000
4.710
4.740
137,086
-0.19(-3.85%)
Oct 28, 2021
4.860
5.060
4.851
4.930
130,436
+0.04(+0.82%)
Oct 27, 2021
4.860
4.990
4.771
4.890
103,157
-0.01(-0.20%)
Oct 26, 2021
4.900
4.900
140,292
-0.07(-1.41%)
Oct 25, 2021
4.670
5.040
4.610
4.970
163,769
+0.14(+2.90%)
Oct 22, 2021
4.920
4.990
4.540
4.830
307,391
-0.26(-5.11%)
Oct 21, 2021
4.950
5.240
4.950
5.090
227,183
+0.05(+0.99%)
Oct 20, 2021
4.950
5.090
4.800
5.040
137,629
+0.14(+2.86%)
Oct 19, 2021
4.800
4.960
4.700
4.900
137,254
+0.07(+1.45%)
Oct 18, 2021
4.830
5.020
4.740
4.830
183,731
-0.05(-1.02%)
Oct 15, 2021
5.010
5.040
4.860
4.880
216,630
-0.15(-2.98%)
Oct 14, 2021
5.200
5.260
4.950
5.030
310,669
-0.28(-5.27%)
Oct 13, 2021
4.680
5.370
4.670
5.310
692,240
+0.68(+14.69%)
Oct 12, 2021
4.480
4.760
4.410
4.630
349,753
+0.15(+3.35%)
Oct 11, 2021
4.410
4.680
4.401
4.480
656,243
+0.11(+2.52%)
Oct 08, 2021
4.410
4.530
4.309
4.370
121,477
-0.04(-0.91%)
Oct 07, 2021
4.340
4.600
4.250
4.410
310,416
+0.09(+2.08%)
Oct 06, 2021
4.320
4.434
4.150
4.320
251,898
+0.01(+0.23%)
Oct 05, 2021
4.050
4.590
4.000
4.310
411,033
+0.23(+5.64%)
Oct 04, 2021
4.290
4.490
4.080
4.080
747,893
-0.32(-7.27%)
Oct 01, 2021
4.590
4.610
4.360
4.400
450,594
-0.24(-5.17%)
Sep 30, 2021
4.620
4.940
4.533
4.640
406,069
+0.09(+1.98%)
Sep 29, 2021
4.880
5.091
4.500
4.550
812,837
-0.49(-9.72%)
Sep 28, 2021
5.300
5.300
5.020
5.040
373,462
-0.15(-2.89%)
Sep 27, 2021
5.110
5.680
5.090
5.190
1,297,509
+0.11(+2.17%)
Sep 24, 2021
5.180
5.450
4.999
5.080
1,024,966
-0.16(-3.05%)
Sep 23, 2021
5.250
5.450
4.930
5.240
2,631,600
-0.51(-8.87%)
Sep 22, 2021
6.000
6.110
5.260
5.750
7,876,207
-0.44(-7.11%)
Sep 21, 2021
5.230
7.860
4.700
6.190
100,873,000
+2.40(+63.32%)
Sep 20, 2021
3.920
4.150
3.770
3.790
307,926
-0.23(-5.72%)
Sep 17, 2021
3.920
4.170
3.920
4.020
377,880
-0.06(-1.47%)
Sep 16, 2021
4.060
4.160
3.930
4.080
408,844
-0.17(-4.00%)
Sep 15, 2021
4.200
4.380
3.960
4.250
1,741,359
-0.58(-12.01%)
Sep 14, 2021
4.910
5.300
4.420
4.830
33,578,812
+0.76(+18.67%)
Sep 13, 2021
3.870
4.179
3.850
4.070
171,300
+0.13(+3.30%)
Sep 10, 2021
4.120
4.147
3.920
3.940
130,990
-0.16(-3.90%)
Sep 09, 2021
3.980
4.190
3.932
4.100
345,052
+0.14(+3.54%)
Sep 08, 2021
3.900
3.980
3.820
3.960
36,401
+0.02(+0.51%)
Sep 07, 2021
3.980
4.020
3.860
3.940
74,621
-0.08(-1.99%)
Sep 03, 2021
4.050
4.090
3.910
4.020
70,746
+0.00(+0.00%)
Sep 02, 2021
3.900
4.100
3.900
4.020
95,088
+0.10(+2.55%)
Sep 01, 2021
3.860
4.100
3.860
3.920
212,723
+0.05(+1.29%)
Aug 31, 2021
3.810
3.980
3.740
3.870
51,097
+0.02(+0.52%)
Aug 30, 2021
3.850
3.940
3.800
3.850
22,169
+0.00(+0.00%)
Aug 27, 2021
3.870
3.960
3.840
3.850
58,796
-0.06(-1.53%)
Aug 26, 2021
3.920
4.000
3.840
3.910
49,809
-0.01(-0.26%)
Aug 25, 2021
3.770
3.970
3.770
3.920
71,774
+0.10(+2.62%)
Aug 24, 2021
3.800
3.900
3.800
3.820
67,478
+0.02(+0.53%)
Aug 23, 2021
3.700
3.850
3.700
3.800
84,808
+0.09(+2.43%)
Aug 20, 2021
3.500
3.750
3.500
3.710
56,629
+0.16(+4.51%)
Aug 19, 2021
3.710
3.784
3.515
3.550
78,018
-0.14(-3.79%)
Aug 18, 2021
3.580
3.810
3.550
3.690
89,834
+0.07(+1.93%)
Aug 17, 2021
3.600
3.720
3.520
3.620
160,754
-0.03(-0.82%)
Aug 16, 2021
3.740
3.790
3.595
3.650
267,243
-0.15(-3.95%)
Aug 13, 2021
3.950
4.070
3.780
3.800
265,778
-0.15(-3.80%)
Aug 12, 2021
3.840
4.000
3.840
3.950
137,245
+0.13(+3.40%)
Aug 11, 2021
3.790
3.880
3.720
3.820
247,742
+0.03(+0.79%)
Aug 10, 2021
3.960
4.000
3.770
3.790
197,155
-0.11(-2.82%)
Aug 09, 2021
3.800
4.000
3.800
3.900
213,610
-0.01(-0.26%)
Aug 06, 2021
3.870
3.968
3.810
3.910
65,595
+0.00(+0.00%)
Aug 05, 2021
3.840
4.020
3.809
3.910
172,876
+0.06(+1.56%)
Aug 04, 2021
3.760
3.950
3.700
3.850
276,371
+0.09(+2.39%)
Aug 03, 2021
3.890
3.894
3.750
3.760
241,149
-0.17(-4.33%)
Aug 02, 2021
4.000
4.080
3.900
3.930
347,154
-0.09(-2.24%)
Jul 30, 2021
4.170
4.613
4.000
4.020
887,631
-0.16(-3.83%)
Jul 29, 2021
4.500
4.590
4.150
4.180
338,823
-0.39(-8.53%)
Jul 28, 2021
4.350
4.600
4.100
4.570
1,484,112
-0.35(-7.11%)
Jul 27, 2021
4.190
5.470
4.050
4.920
13,627,037
+0.73(+17.42%)
Jul 26, 2021
4.140
4.270
4.110
4.190
85,282
-0.05(-1.18%)
Jul 23, 2021
4.310
4.380
4.150
4.240
60,139
-0.12(-2.75%)
Jul 22, 2021
4.360
4.520
4.240
4.360
120,076
+0.00(+0.00%)
Jul 21, 2021
4.180
4.610
4.110
4.360
274,590
+0.20(+4.81%)
Jul 20, 2021
4.460
4.490
3.970
4.160
236,357
-0.29(-6.52%)
Jul 19, 2021
3.930
4.960
3.900
4.450
615,147
+0.52(+13.23%)
Jul 16, 2021
4.060
4.160
3.930
3.930
56,936
-0.07(-1.75%)
Jul 15, 2021
4.010
4.045
3.900
4.000
27,925
+0.10(+2.56%)
Jul 14, 2021
3.910
4.100
3.900
3.900
89,017
-0.10(-2.50%)
Jul 13, 2021
3.950
4.070
3.900
4.000
30,340
+0.01(+0.25%)
Jul 12, 2021
4.110
4.130
3.960
3.990
47,658
-0.19(-4.55%)
Jul 09, 2021
4.090
4.220
4.080
4.180
25,393
+0.09(+2.20%)
Jul 08, 2021
3.900
4.150
3.900
4.090
62,179
+0.15(+3.81%)
Jul 07, 2021
4.100
4.200
3.910
3.940
96,599
-0.15(-3.67%)
Jul 06, 2021
4.260
4.300
4.040
4.090
65,158
-0.21(-4.88%)
Jul 02, 2021
4.450
4.540
4.250
4.300
55,783
-0.20(-4.44%)
Jul 01, 2021
4.590
4.700
4.280
4.500
74,469
-0.14(-3.02%)
Jun 30, 2021
4.670
4.780
4.605
4.640
30,791
-0.03(-0.64%)
Jun 29, 2021
4.840
4.840
4.510
4.670
78,408
-0.05(-1.06%)
Jun 28, 2021
4.850
4.850
4.700
4.720
105,246
+0.06(+1.29%)
Jun 25, 2021
4.650
4.790
4.510
4.660
84,685
+0.01(+0.22%)
Jun 24, 2021
4.830
4.900
4.500
4.650
288,167
-0.11(-2.31%)
Jun 23, 2021
4.450
4.840
4.410
4.760
563,223
+0.52(+12.26%)
Jun 22, 2021
3.930
4.330
3.851
4.240
238,405
+0.31(+7.89%)
Jun 21, 2021
3.800
4.100
3.800
3.930
317,907
+0.12(+3.15%)
Jun 18, 2021
4.010
4.050
3.810
3.810
76,139
-0.15(-3.79%)
Jun 17, 2021
3.970
4.140
3.910
3.960
50,378
-0.12(-2.94%)
Jun 16, 2021
3.980
4.080
3.900
4.080
65,820
+0.02(+0.49%)
Jun 15, 2021
4.350
4.350
3.980
4.060
57,019
-0.21(-4.92%)
Jun 14, 2021
4.520
4.520
4.190
4.270
79,471
-0.14(-3.17%)
Jun 11, 2021
3.960
4.430
3.910
4.410
277,384
+0.45(+11.36%)
Jun 10, 2021
3.900
3.973
3.800
3.960
69,202
+0.04(+1.02%)
Jun 09, 2021
3.960
4.010
3.910
3.920
48,647
+0.04(+1.03%)
Jun 08, 2021
3.860
3.980
3.800
3.880
57,473
-0.07(-1.77%)
Jun 07, 2021
3.750
3.960
3.750
3.950
68,902
+0.20(+5.33%)
Jun 04, 2021
3.640
3.750
3.640
3.750
38,830
+0.05(+1.35%)
Jun 03, 2021
3.590
3.750
3.580
3.700
24,115
-0.03(-0.80%)
Jun 02, 2021
3.620
3.750
3.590
3.730
55,417
+0.08(+2.19%)
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.