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
Oramed Pharma
(NQ:
ORMP
)
2.330
+0.260 (+12.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2024
2.240
2.332
2.180
2.180
157,751
-0.06(-2.68%)
May 30, 2024
2.190
2.280
2.190
2.240
99,473
+0.06(+2.75%)
May 29, 2024
2.210
2.230
2.150
2.180
122,267
-0.02(-0.91%)
May 28, 2024
2.260
2.325
2.200
2.200
204,089
-0.14(-5.98%)
May 24, 2024
2.340
2.355
2.290
2.340
62,461
+0.02(+0.86%)
May 23, 2024
2.300
2.340
2.225
2.320
91,054
+0.02(+0.87%)
May 22, 2024
2.290
2.380
2.280
2.300
139,001
-0.01(-0.43%)
May 21, 2024
2.310
2.395
2.310
2.310
91,455
-0.06(-2.53%)
May 20, 2024
2.290
2.405
2.270
2.370
113,053
+0.07(+3.04%)
May 17, 2024
2.340
2.389
2.300
2.300
43,909
-0.03(-1.29%)
May 16, 2024
2.350
2.368
2.260
2.330
99,176
-0.06(-2.51%)
May 15, 2024
2.400
2.440
2.350
2.390
123,034
-0.08(-3.24%)
May 14, 2024
2.420
2.490
2.420
2.470
97,139
+0.06(+2.49%)
May 13, 2024
2.400
2.460
2.380
2.410
62,551
+0.02(+0.63%)
May 10, 2024
2.370
2.445
2.350
2.395
76,371
+0.02(+0.63%)
May 09, 2024
2.420
2.440
2.321
2.380
46,423
-0.05(-2.06%)
May 08, 2024
2.420
2.450
2.390
2.430
50,298
+0.03(+1.25%)
May 07, 2024
2.450
2.485
2.385
2.400
59,978
-0.09(-3.61%)
May 06, 2024
2.380
2.550
2.370
2.490
109,125
+0.14(+5.96%)
May 03, 2024
2.380
2.450
2.350
2.350
64,697
+0.01(+0.43%)
May 02, 2024
2.310
2.375
2.240
2.340
109,244
+0.00(+0.00%)
May 01, 2024
2.290
2.415
2.250
2.340
44,023
+0.02(+0.86%)
Apr 30, 2024
2.400
2.400
2.290
2.320
56,860
-0.12(-4.72%)
Apr 29, 2024
2.460
2.480
2.360
2.435
75,910
-0.02(-1.02%)
Apr 26, 2024
2.320
2.480
2.310
2.460
84,595
+0.16(+6.96%)
Apr 25, 2024
2.370
2.370
2.200
2.300
107,263
-0.07(-2.95%)
Apr 24, 2024
2.340
2.390
2.305
2.370
40,834
+0.02(+0.85%)
Apr 23, 2024
2.340
2.430
2.340
2.350
31,031
+0.02(+0.86%)
Apr 22, 2024
2.270
2.400
2.250
2.330
59,020
+0.06(+2.64%)
Apr 19, 2024
2.190
2.300
2.182
2.270
113,681
+0.07(+3.18%)
Apr 18, 2024
2.340
2.370
2.140
2.200
240,869
-0.13(-5.58%)
Apr 17, 2024
2.400
2.410
2.270
2.330
149,862
-0.07(-2.92%)
Apr 16, 2024
2.440
2.450
2.330
2.400
116,858
-0.02(-0.83%)
Apr 15, 2024
2.570
2.570
2.400
2.420
152,601
-0.10(-3.97%)
Apr 12, 2024
2.590
2.640
2.500
2.520
72,512
-0.06(-2.33%)
Apr 11, 2024
2.660
2.690
2.570
2.580
108,919
-0.08(-3.01%)
Apr 10, 2024
2.670
2.730
2.643
2.660
63,591
-0.03(-1.12%)
Apr 09, 2024
2.730
2.810
2.660
2.690
126,399
-0.08(-2.89%)
Apr 08, 2024
2.640
2.800
2.640
2.770
84,270
+0.16(+6.13%)
Apr 05, 2024
2.600
2.690
2.510
2.610
174,544
+0.00(+0.00%)
Apr 04, 2024
2.740
2.800
2.610
2.610
177,739
-0.14(-5.09%)
Apr 03, 2024
2.780
2.795
2.720
2.750
97,920
-0.05(-1.79%)
Apr 02, 2024
2.800
2.825
2.725
2.800
81,209
-0.03(-1.06%)
Apr 01, 2024
2.950
2.950
2.780
2.830
112,963
-0.09(-3.08%)
Mar 28, 2024
2.830
3.140
2.780
2.920
211,195
+0.10(+3.55%)
Mar 27, 2024
2.700
2.840
2.660
2.820
160,613
+0.10(+3.68%)
Mar 26, 2024
2.760
2.830
2.690
2.720
88,737
-0.04(-1.45%)
Mar 25, 2024
2.890
2.890
2.710
2.760
167,630
-0.15(-5.15%)
Mar 22, 2024
2.800
2.930
2.780
2.910
68,859
+0.11(+3.93%)
Mar 21, 2024
2.930
3.030
2.790
2.800
141,295
-0.16(-5.41%)
Mar 20, 2024
2.900
2.990
2.820
2.960
137,758
+0.13(+4.59%)
Mar 19, 2024
2.780
2.910
2.780
2.830
80,842
+0.02(+0.71%)
Mar 18, 2024
2.950
2.960
2.790
2.810
94,443
-0.11(-3.77%)
Mar 15, 2024
2.690
2.920
2.690
2.920
80,278
+0.24(+8.96%)
Mar 14, 2024
2.800
2.800
2.650
2.680
97,837
-0.09(-3.25%)
Mar 13, 2024
2.870
2.890
2.740
2.770
124,362
-0.09(-3.15%)
Mar 12, 2024
2.940
2.940
2.770
2.860
169,157
-0.08(-2.72%)
Mar 11, 2024
2.990
3.070
2.909
2.940
99,912
-0.04(-1.34%)
Mar 08, 2024
2.860
3.010
2.860
2.980
96,261
+0.12(+4.20%)
Mar 07, 2024
2.800
3.005
2.800
2.860
148,141
-0.01(-0.35%)
Mar 06, 2024
3.180
3.200
2.750
2.870
490,568
-0.39(-11.96%)
Mar 05, 2024
3.280
3.290
3.190
3.260
109,121
+0.01(+0.31%)
Mar 04, 2024
3.330
3.369
3.205
3.250
125,170
-0.17(-4.97%)
Mar 01, 2024
3.290
3.450
3.290
3.420
109,185
+0.13(+3.95%)
Feb 29, 2024
3.470
3.480
3.210
3.290
200,189
-0.12(-3.52%)
Feb 28, 2024
3.590
3.600
3.370
3.410
246,883
-0.17(-4.75%)
Feb 27, 2024
3.530
3.670
3.500
3.580
223,589
+0.03(+0.85%)
Feb 26, 2024
3.520
3.610
3.450
3.550
230,064
+0.09(+2.60%)
Feb 23, 2024
3.290
3.510
3.280
3.460
316,263
+0.16(+4.85%)
Feb 22, 2024
3.210
3.300
3.130
3.300
482,406
+0.09(+2.80%)
Feb 21, 2024
3.110
3.210
3.025
3.210
114,169
+0.06(+1.90%)
Feb 20, 2024
3.130
3.205
3.080
3.150
402,319
+0.01(+0.32%)
Feb 16, 2024
3.130
3.150
3.050
3.140
76,967
+0.00(+0.00%)
Feb 15, 2024
3.210
3.255
3.100
3.140
430,163
+0.01(+0.32%)
Feb 14, 2024
3.060
3.180
3.000
3.130
113,857
+0.10(+3.30%)
Feb 13, 2024
3.080
3.150
2.990
3.030
209,049
-0.14(-4.42%)
Feb 12, 2024
3.060
3.265
3.022
3.170
328,793
+0.32(+11.23%)
Feb 09, 2024
2.810
2.890
2.690
2.850
104,853
+0.16(+5.95%)
Feb 08, 2024
2.780
2.830
2.680
2.690
99,528
-0.15(-5.28%)
Feb 07, 2024
2.830
2.950
2.820
2.840
127,551
+0.01(+0.35%)
Feb 06, 2024
2.660
2.895
2.620
2.830
173,799
+0.21(+8.02%)
Feb 05, 2024
2.720
2.740
2.580
2.620
141,831
-0.13(-4.73%)
Feb 02, 2024
2.830
2.980
2.650
2.750
141,084
-0.08(-2.83%)
Feb 01, 2024
2.970
2.980
2.760
2.830
222,983
-0.17(-5.51%)
Jan 31, 2024
2.880
3.290
2.860
2.995
563,421
+0.02(+0.50%)
Jan 30, 2024
2.660
2.990
2.630
2.980
554,057
+0.40(+15.50%)
Jan 29, 2024
2.350
2.600
2.340
2.580
257,577
+0.26(+11.21%)
Jan 26, 2024
2.280
2.340
2.260
2.320
98,350
+0.05(+2.20%)
Jan 25, 2024
2.300
2.301
2.250
2.270
89,821
+0.00(+0.00%)
Jan 24, 2024
2.360
2.370
2.240
2.270
86,427
-0.02(-0.87%)
Jan 23, 2024
2.230
2.360
2.220
2.290
120,527
+0.08(+3.85%)
Jan 22, 2024
2.240
2.280
2.179
2.205
93,120
-0.02(-0.90%)
Jan 19, 2024
2.220
2.240
2.170
2.225
81,057
+0.04(+1.60%)
Jan 18, 2024
2.210
2.210
2.100
2.190
146,186
+0.01(+0.46%)
Jan 17, 2024
2.250
2.270
2.130
2.180
284,032
-0.10(-4.39%)
Jan 16, 2024
2.300
2.350
2.235
2.280
131,637
-0.06(-2.56%)
Jan 12, 2024
2.350
2.420
2.320
2.340
66,107
+0.02(+0.86%)
Jan 11, 2024
2.300
2.340
2.210
2.320
161,061
+0.03(+1.31%)
Jan 10, 2024
2.430
2.430
2.280
2.290
140,318
-0.13(-5.37%)
Jan 09, 2024
2.380
2.475
2.370
2.420
100,494
+0.00(+0.00%)
Jan 08, 2024
2.430
2.430
2.310
2.420
140,413
-0.05(-2.02%)
Jan 05, 2024
2.370
2.540
2.332
2.470
195,685
+0.08(+3.35%)
Jan 04, 2024
2.420
2.650
2.370
2.390
303,227
+0.02(+0.84%)
Jan 03, 2024
2.440
2.450
2.320
2.370
136,974
-0.08(-3.27%)
Jan 02, 2024
2.290
2.475
2.280
2.450
206,889
+0.14(+6.06%)
Dec 29, 2023
2.300
2.340
2.290
2.310
230,842
-0.03(-1.28%)
Dec 28, 2023
2.210
2.360
2.210
2.340
193,235
+0.12(+5.41%)
Dec 27, 2023
2.150
2.265
2.150
2.220
194,191
+0.06(+2.78%)
Dec 26, 2023
2.280
2.310
2.160
2.160
299,500
-0.22(-9.24%)
Dec 22, 2023
2.320
2.420
2.320
2.380
113,709
+0.04(+1.71%)
Dec 21, 2023
2.200
2.370
2.200
2.340
183,238
+0.15(+6.85%)
Dec 20, 2023
2.230
2.330
2.190
2.190
119,323
-0.06(-2.67%)
Dec 19, 2023
2.180
2.281
2.095
2.250
278,535
+0.07(+3.21%)
Dec 18, 2023
2.230
2.310
2.133
2.180
202,324
-0.02(-0.91%)
Dec 15, 2023
2.340
2.360
2.200
2.200
284,706
-0.16(-6.78%)
Dec 14, 2023
2.280
2.480
2.280
2.360
301,262
+0.08(+3.51%)
Dec 13, 2023
2.130
2.300
2.130
2.280
293,321
+0.12(+5.56%)
Dec 12, 2023
2.120
2.220
2.110
2.160
275,891
+0.01(+0.47%)
Dec 11, 2023
2.200
2.240
2.150
2.150
147,621
-0.09(-4.02%)
Dec 08, 2023
2.220
2.290
2.220
2.240
86,130
-0.01(-0.44%)
Dec 07, 2023
2.200
2.270
2.190
2.250
136,825
+0.05(+2.27%)
Dec 06, 2023
2.120
2.250
2.120
2.200
138,419
+0.08(+3.77%)
Dec 05, 2023
2.140
2.160
2.100
2.120
132,037
-0.02(-0.93%)
Dec 04, 2023
2.100
2.200
2.100
2.140
142,288
+0.01(+0.47%)
Dec 01, 2023
2.180
2.220
2.120
2.130
144,140
-0.09(-4.05%)
Nov 30, 2023
2.180
2.290
2.180
2.220
139,008
+0.02(+0.91%)
Nov 29, 2023
2.140
2.258
2.110
2.200
134,642
+0.03(+1.38%)
Nov 28, 2023
2.190
2.200
2.120
2.170
124,349
-0.03(-1.36%)
Nov 27, 2023
2.170
2.260
2.140
2.200
163,161
+0.03(+1.38%)
Nov 24, 2023
2.140
2.290
2.140
2.170
136,334
+0.04(+1.88%)
Nov 22, 2023
2.160
2.160
2.090
2.130
108,518
-0.01(-0.47%)
Nov 21, 2023
2.110
2.218
2.100
2.140
192,688
-0.02(-0.93%)
Nov 20, 2023
2.050
2.205
2.050
2.160
254,220
+0.11(+5.37%)
Nov 17, 2023
2.030
2.095
2.030
2.050
134,699
+0.01(+0.49%)
Nov 16, 2023
2.050
2.060
2.010
2.040
128,465
-0.02(-0.97%)
Nov 15, 2023
2.050
2.150
2.050
2.060
161,995
+0.01(+0.49%)
Nov 14, 2023
1.990
2.080
1.990
2.050
174,128
+0.06(+3.02%)
Nov 13, 2023
1.880
2.000
1.870
1.990
131,872
+0.07(+3.65%)
Nov 10, 2023
1.970
1.970
1.850
1.920
149,587
-0.03(-1.54%)
Nov 09, 2023
2.020
2.045
1.930
1.950
208,826
-0.12(-5.80%)
Nov 08, 2023
2.030
2.181
2.010
2.070
434,363
-0.01(-0.48%)
Nov 07, 2023
1.930
2.230
1.900
2.080
464,512
+0.13(+6.67%)
Nov 06, 2023
1.800
1.950
1.800
1.950
258,100
+0.16(+8.94%)
Nov 03, 2023
1.780
1.845
1.750
1.790
341,727
-0.01(-0.56%)
Nov 02, 2023
1.770
1.820
1.670
1.800
505,337
+0.09(+5.26%)
Nov 01, 2023
1.790
1.800
1.710
1.710
799,637
-0.12(-6.56%)
Oct 31, 2023
1.860
1.950
1.770
1.830
313,990
-0.05(-2.66%)
Oct 30, 2023
1.820
1.980
1.820
1.880
294,650
+0.03(+1.62%)
Oct 27, 2023
1.860
1.940
1.810
1.850
292,732
+0.01(+0.54%)
Oct 26, 2023
1.900
1.930
1.810
1.840
242,698
-0.08(-4.17%)
Oct 25, 2023
1.930
2.000
1.880
1.920
184,295
+0.00(+0.00%)
Oct 24, 2023
1.900
1.960
1.900
1.920
175,392
-0.01(-0.52%)
Oct 23, 2023
1.930
2.010
1.910
1.930
237,582
-0.12(-5.85%)
Oct 20, 2023
2.100
2.131
2.030
2.050
145,643
-0.05(-2.38%)
Oct 19, 2023
2.050
2.170
2.030
2.100
158,872
-0.02(-0.94%)
Oct 18, 2023
2.150
2.180
2.090
2.120
56,734
-0.08(-3.64%)
Oct 17, 2023
2.170
2.260
2.160
2.200
81,360
+0.02(+0.92%)
Oct 16, 2023
2.170
2.240
2.150
2.180
74,261
+0.00(+0.00%)
Oct 13, 2023
2.130
2.210
2.090
2.180
179,774
+0.05(+2.35%)
Oct 12, 2023
2.240
2.278
2.100
2.130
99,179
-0.12(-5.33%)
Oct 11, 2023
2.320
2.340
2.210
2.250
114,015
-0.14(-5.86%)
Oct 10, 2023
2.310
2.490
2.290
2.390
79,709
+0.06(+2.58%)
Oct 09, 2023
2.250
2.450
2.020
2.330
176,092
-0.04(-1.69%)
Oct 06, 2023
2.390
2.450
2.340
2.370
89,066
-0.02(-0.84%)
Oct 05, 2023
2.280
2.390
2.280
2.390
71,157
+0.08(+3.46%)
Oct 04, 2023
2.350
2.370
2.250
2.310
184,715
-0.06(-2.53%)
Oct 03, 2023
2.530
2.570
2.360
2.370
140,740
-0.20(-7.78%)
Oct 02, 2023
2.590
2.600
2.530
2.570
49,067
-0.04(-1.53%)
Sep 29, 2023
2.550
2.640
2.512
2.610
78,148
+0.10(+3.98%)
Sep 28, 2023
2.570
2.570
2.500
2.510
87,038
-0.08(-3.09%)
Sep 27, 2023
2.630
2.680
2.560
2.590
72,665
-0.06(-2.26%)
Sep 26, 2023
2.550
2.670
2.550
2.650
113,720
+0.06(+2.32%)
Sep 25, 2023
2.610
2.600
2.570
2.590
63,011
-0.01(-0.38%)
Sep 22, 2023
2.550
2.640
2.506
2.600
136,070
-0.03(-1.14%)
Sep 21, 2023
2.730
2.790
2.600
2.630
223,497
-0.13(-4.71%)
Sep 20, 2023
2.780
2.820
2.740
2.760
162,746
-0.11(-3.83%)
Sep 19, 2023
2.920
2.920
2.710
2.870
188,696
-0.03(-1.03%)
Sep 18, 2023
3.030
3.030
2.880
2.900
110,333
-0.14(-4.61%)
Sep 15, 2023
3.110
3.110
3.000
3.040
69,310
-0.06(-1.94%)
Sep 14, 2023
2.890
3.130
2.870
3.100
173,984
+0.21(+7.27%)
Sep 13, 2023
3.080
3.080
2.850
2.890
293,425
-0.17(-5.56%)
Sep 12, 2023
3.040
3.108
3.020
3.060
104,110
+0.02(+0.66%)
Sep 11, 2023
3.130
3.190
3.010
3.040
149,032
-0.05(-1.62%)
Sep 08, 2023
3.070
3.110
3.000
3.090
71,206
-0.01(-0.32%)
Sep 07, 2023
3.120
3.150
3.080
3.100
61,754
-0.06(-1.90%)
Sep 06, 2023
3.160
3.210
3.080
3.160
118,220
+0.00(+0.00%)
Sep 05, 2023
3.390
3.416
3.140
3.160
165,928
-0.28(-8.14%)
Sep 01, 2023
3.320
3.620
3.300
3.440
287,351
+0.16(+4.88%)
Aug 31, 2023
3.310
3.360
3.225
3.280
85,092
-0.04(-1.20%)
Aug 30, 2023
3.200
3.450
3.140
3.320
310,297
+0.10(+3.11%)
Aug 29, 2023
3.220
3.310
3.200
3.220
110,191
-0.03(-0.92%)
Aug 28, 2023
3.280
3.300
3.220
3.250
105,250
+0.01(+0.31%)
Aug 25, 2023
3.240
3.350
3.200
3.240
89,411
-0.02(-0.61%)
Aug 24, 2023
3.220
3.265
3.110
3.260
127,325
-0.02(-0.61%)
Aug 23, 2023
3.200
3.320
3.160
3.280
117,909
+0.10(+3.14%)
Aug 22, 2023
3.290
3.290
3.140
3.180
75,329
-0.10(-3.05%)
Aug 21, 2023
3.210
3.330
3.200
3.280
195,302
+0.04(+1.23%)
Aug 18, 2023
3.100
3.300
3.080
3.240
239,359
+0.09(+2.86%)
Aug 17, 2023
2.930
3.165
2.920
3.150
226,372
+0.24(+8.25%)
Aug 16, 2023
3.080
3.090
2.840
2.910
453,529
-0.22(-7.03%)
Aug 15, 2023
3.100
3.180
3.060
3.130
116,753
+0.01(+0.32%)
Aug 14, 2023
3.200
3.250
3.105
3.120
187,961
-0.15(-4.59%)
Aug 11, 2023
3.170
3.300
3.170
3.270
118,616
+0.08(+2.51%)
Aug 10, 2023
3.150
3.236
3.124
3.190
153,352
+0.02(+0.63%)
Aug 09, 2023
3.270
3.310
3.140
3.170
153,006
-0.09(-2.76%)
Aug 08, 2023
3.330
3.371
3.210
3.260
207,642
-0.12(-3.55%)
Aug 07, 2023
3.540
3.540
3.300
3.380
404,346
-0.04(-1.17%)
Aug 04, 2023
3.450
3.480
3.340
3.420
143,776
-0.03(-0.87%)
Aug 03, 2023
3.460
3.620
3.450
3.450
217,407
+0.00(+0.00%)
Aug 02, 2023
3.400
3.530
3.255
3.450
460,475
+0.14(+4.23%)
Aug 01, 2023
3.360
3.380
3.310
3.310
118,070
-0.08(-2.36%)
Jul 31, 2023
3.300
3.490
3.300
3.390
252,273
+0.11(+3.35%)
Jul 28, 2023
2.960
3.290
2.960
3.280
286,159
+0.31(+10.44%)
Jul 27, 2023
3.100
3.100
2.960
2.970
182,941
-0.11(-3.57%)
Jul 26, 2023
2.950
3.090
2.912
3.080
417,578
+0.14(+4.76%)
Jul 25, 2023
3.060
3.120
2.925
2.940
373,556
-0.17(-5.47%)
Jul 24, 2023
3.150
3.210
3.110
3.110
153,370
-0.06(-1.89%)
Jul 21, 2023
3.150
3.210
3.125
3.170
163,026
+0.05(+1.60%)
Jul 20, 2023
3.330
3.370
3.120
3.120
191,570
-0.20(-6.02%)
Jul 19, 2023
3.260
3.425
3.260
3.320
261,361
-0.04(-1.19%)
Jul 18, 2023
3.250
3.400
3.240
3.360
266,858
+0.11(+3.38%)
Jul 17, 2023
3.210
3.275
3.180
3.250
242,931
+0.04(+1.25%)
Jul 14, 2023
3.270
3.310
3.140
3.210
258,545
-0.09(-2.73%)
Jul 13, 2023
3.430
3.480
3.280
3.300
287,693
-0.13(-3.79%)
Jul 12, 2023
3.490
3.510
3.350
3.430
222,368
-0.02(-0.58%)
Jul 11, 2023
3.560
3.590
3.410
3.450
165,743
-0.10(-2.82%)
Jul 10, 2023
3.470
3.560
3.430
3.550
212,969
+0.08(+2.31%)
Jul 07, 2023
3.380
3.525
3.370
3.470
234,526
+0.07(+2.06%)
Jul 06, 2023
3.450
3.470
3.330
3.400
217,443
-0.08(-2.30%)
Jul 05, 2023
3.520
3.560
3.430
3.480
324,294
-0.06(-1.69%)
Jul 03, 2023
3.580
3.600
3.495
3.540
103,176
-0.04(-1.12%)
Jun 30, 2023
3.610
3.660
3.560
3.580
184,324
+0.01(+0.28%)
Jun 29, 2023
3.570
3.700
3.500
3.570
183,612
-0.01(-0.28%)
Jun 28, 2023
3.500
3.630
3.471
3.580
218,573
-0.03(-0.83%)
Jun 27, 2023
3.380
3.670
3.290
3.610
525,170
+0.24(+7.12%)
Jun 26, 2023
3.290
3.448
3.280
3.370
412,775
+0.12(+3.69%)
Jun 23, 2023
3.730
3.730
3.100
3.250
1,067,334
-0.50(-13.33%)
Jun 22, 2023
3.840
3.882
3.710
3.750
340,966
-0.11(-2.85%)
Jun 21, 2023
4.000
4.000
3.760
3.860
437,366
-0.13(-3.26%)
Jun 20, 2023
3.830
4.010
3.825
3.990
379,946
+0.14(+3.64%)
Jun 16, 2023
3.990
4.085
3.830
3.850
607,967
-0.19(-4.70%)
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.