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
Cognition Therapeutics Inc
(NQ:
CGTX
)
2.380
+0.310 (+14.98%)
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, 2023
2.060
2.060
2.010
2.050
10,559
+0.00(+0.00%)
May 30, 2023
2.050
2.100
1.988
2.050
21,744
-0.02(-0.97%)
May 26, 2023
1.940
2.130
1.820
2.070
96,359
+0.10(+5.08%)
May 25, 2023
2.220
2.350
1.970
1.970
103,285
-0.13(-6.19%)
May 24, 2023
2.150
2.240
1.970
2.100
574,189
-0.10(-4.55%)
May 23, 2023
2.180
2.460
2.175
2.200
62,350
+0.04(+1.85%)
May 22, 2023
2.250
2.350
2.080
2.160
114,110
-0.01(-0.46%)
May 19, 2023
2.050
2.355
2.020
2.170
373,817
+0.17(+8.50%)
May 18, 2023
1.760
2.050
1.720
2.000
311,595
+0.26(+14.94%)
May 17, 2023
1.730
1.740
1.600
1.740
29,259
+0.06(+3.57%)
May 16, 2023
1.700
1.730
1.631
1.680
27,204
-0.03(-1.75%)
May 15, 2023
1.690
1.741
1.620
1.710
93,401
+0.11(+6.87%)
May 12, 2023
1.568
1.630
1.550
1.600
12,143
+0.01(+0.63%)
May 11, 2023
1.570
1.640
1.570
1.590
29,049
+0.02(+1.27%)
May 10, 2023
1.610
1.650
1.560
1.570
24,223
-0.04(-2.48%)
May 09, 2023
1.630
1.740
1.550
1.610
37,047
+0.00(+0.00%)
May 08, 2023
1.550
1.690
1.535
1.610
51,384
+0.05(+3.21%)
May 05, 2023
1.700
1.700
1.550
1.560
44,312
-0.11(-6.59%)
May 04, 2023
1.640
1.671
1.590
1.670
9,224
+0.06(+3.73%)
May 03, 2023
1.570
1.640
1.560
1.610
25,692
+0.02(+1.26%)
May 02, 2023
1.600
1.720
1.570
1.590
52,147
-0.06(-3.64%)
May 01, 2023
1.730
1.776
1.640
1.650
38,310
-0.13(-7.30%)
Apr 28, 2023
1.710
1.780
1.660
1.780
27,854
+0.07(+4.09%)
Apr 27, 2023
1.748
1.840
1.700
1.710
20,103
-0.01(-0.58%)
Apr 26, 2023
1.790
1.900
1.700
1.720
13,215
-0.05(-2.82%)
Apr 25, 2023
1.920
1.970
1.770
1.770
9,694
-0.10(-5.35%)
Apr 24, 2023
1.760
1.930
1.720
1.870
17,316
+0.15(+8.72%)
Apr 21, 2023
1.700
1.760
1.630
1.720
32,076
+0.04(+2.38%)
Apr 20, 2023
1.680
1.711
1.660
1.680
21,273
+0.00(+0.00%)
Apr 19, 2023
1.761
1.761
1.680
1.680
11,693
-0.03(-1.76%)
Apr 18, 2023
1.810
1.810
1.700
1.710
19,102
-0.03(-1.74%)
Apr 17, 2023
1.800
1.830
1.740
1.740
26,691
-0.04(-2.23%)
Apr 14, 2023
1.790
1.790
1.770
1.780
4,777
-0.01(-0.56%)
Apr 13, 2023
1.740
1.840
1.740
1.790
13,105
+0.02(+1.12%)
Apr 12, 2023
1.794
1.819
1.750
1.770
7,347
+0.03(+1.74%)
Apr 11, 2023
1.800
1.870
1.740
1.740
28,526
-0.10(-5.57%)
Apr 10, 2023
1.810
1.890
1.780
1.843
15,648
+0.05(+2.94%)
Apr 06, 2023
1.850
1.850
1.760
1.790
22,838
-0.04(-2.19%)
Apr 05, 2023
1.820
1.880
1.750
1.830
46,137
-0.02(-1.08%)
Apr 04, 2023
1.900
1.900
1.805
1.850
20,515
-0.05(-2.63%)
Apr 03, 2023
2.020
2.020
1.680
1.900
138,087
-0.08(-4.04%)
Mar 31, 2023
1.990
2.025
1.950
1.980
46,889
+0.04(+2.06%)
Mar 30, 2023
1.950
1.990
1.890
1.940
42,091
-0.05(-2.51%)
Mar 29, 2023
2.060
2.060
1.760
1.990
181,422
-0.05(-2.45%)
Mar 28, 2023
2.150
2.185
1.990
2.040
190,697
-0.05(-2.39%)
Mar 27, 2023
1.960
2.250
1.960
2.090
157,284
+0.15(+7.73%)
Mar 24, 2023
1.790
1.960
1.790
1.940
70,098
+0.11(+6.01%)
Mar 23, 2023
1.990
1.990
1.720
1.830
50,668
-0.03(-1.61%)
Mar 22, 2023
1.790
1.890
1.760
1.860
55,302
+0.09(+5.08%)
Mar 21, 2023
1.700
1.900
1.660
1.770
53,143
+0.07(+4.12%)
Mar 20, 2023
1.810
1.810
1.655
1.700
51,241
-0.08(-4.49%)
Mar 17, 2023
1.890
1.930
1.760
1.780
81,153
-0.09(-4.81%)
Mar 16, 2023
1.560
1.910
1.560
1.870
128,062
+0.22(+13.33%)
Mar 15, 2023
1.680
1.680
1.585
1.650
310,993
+0.04(+2.48%)
Mar 14, 2023
1.720
1.720
1.600
1.610
41,383
-0.02(-1.23%)
Mar 13, 2023
1.680
1.758
1.610
1.630
26,043
-0.05(-2.98%)
Mar 10, 2023
1.760
1.760
1.650
1.680
43,535
-0.11(-6.15%)
Mar 09, 2023
1.790
1.840
1.785
1.790
17,344
-0.05(-2.72%)
Mar 08, 2023
2.020
2.020
1.790
1.840
48,580
-0.10(-5.15%)
Mar 07, 2023
1.790
2.000
1.790
1.940
73,517
+0.15(+8.38%)
Mar 06, 2023
1.660
1.790
1.650
1.790
36,437
+0.10(+5.92%)
Mar 03, 2023
1.716
1.750
1.670
1.690
16,066
-0.01(-0.59%)
Mar 02, 2023
1.680
1.720
1.620
1.700
11,931
+0.05(+3.03%)
Mar 01, 2023
1.690
1.710
1.520
1.650
106,920
+0.05(+3.12%)
Feb 28, 2023
1.690
1.730
1.600
1.600
94,266
-0.01(-0.62%)
Feb 27, 2023
1.580
1.740
1.490
1.610
115,431
+0.10(+6.27%)
Feb 24, 2023
1.670
1.750
1.480
1.515
165,885
-0.16(-9.28%)
Feb 23, 2023
1.750
1.769
1.630
1.670
83,441
-0.07(-4.02%)
Feb 22, 2023
1.770
1.920
1.680
1.740
563,136
+0.10(+6.42%)
Feb 21, 2023
1.815
1.860
1.570
1.635
187,377
-0.17(-9.17%)
Feb 17, 2023
1.840
1.840
1.800
1.800
26,359
-0.06(-3.23%)
Feb 16, 2023
1.740
1.950
1.740
1.860
53,674
-0.01(-0.53%)
Feb 15, 2023
1.810
1.899
1.805
1.870
17,041
+0.05(+2.75%)
Feb 14, 2023
1.830
1.845
1.750
1.820
46,407
+0.01(+0.55%)
Feb 13, 2023
1.910
1.928
1.810
1.810
53,182
-0.05(-2.69%)
Feb 10, 2023
1.940
1.942
1.860
1.860
35,003
-0.07(-3.63%)
Feb 09, 2023
2.080
2.080
1.900
1.930
57,509
+0.02(+1.05%)
Feb 08, 2023
2.000
2.090
1.890
1.910
36,651
-0.03(-1.55%)
Feb 07, 2023
1.980
1.980
1.830
1.940
76,089
-0.04(-2.02%)
Feb 06, 2023
2.120
2.120
1.850
1.980
94,888
-0.14(-6.60%)
Feb 03, 2023
1.990
2.140
1.840
2.120
240,571
+0.20(+10.42%)
Feb 02, 2023
1.900
1.980
1.890
1.920
47,324
+0.00(+0.00%)
Feb 01, 2023
1.970
2.064
1.890
1.920
43,826
-0.05(-2.54%)
Jan 31, 2023
1.988
2.040
1.930
1.970
53,219
+0.00(+0.00%)
Jan 30, 2023
1.990
2.055
1.965
1.970
18,855
-0.05(-2.48%)
Jan 27, 2023
1.950
2.040
1.940
2.020
41,879
+0.03(+1.51%)
Jan 26, 2023
1.970
2.040
1.960
1.990
20,631
-0.01(-0.50%)
Jan 25, 2023
2.020
2.020
1.960
2.000
61,647
+0.01(+0.76%)
Jan 24, 2023
2.000
2.020
1.947
1.985
59,470
+0.05(+2.32%)
Jan 23, 2023
2.070
2.180
1.860
1.940
74,917
-0.09(-4.43%)
Jan 20, 2023
2.050
2.080
2.000
2.030
72,812
+0.00(+0.00%)
Jan 19, 2023
2.000
2.219
1.980
2.030
24,231
+0.03(+1.50%)
Jan 18, 2023
2.127
2.127
1.980
2.000
56,926
-0.08(-3.85%)
Jan 17, 2023
2.150
2.289
2.050
2.080
70,569
-0.14(-6.31%)
Jan 13, 2023
2.210
2.331
2.040
2.220
51,284
+0.07(+3.26%)
Jan 12, 2023
2.100
2.190
2.000
2.150
103,238
+0.02(+0.94%)
Jan 11, 2023
2.220
2.378
2.115
2.130
52,665
-0.10(-4.48%)
Jan 10, 2023
2.260
2.300
2.200
2.230
39,054
+0.00(+0.00%)
Jan 09, 2023
2.340
2.430
2.220
2.230
48,889
-0.03(-1.33%)
Jan 06, 2023
2.290
2.390
2.220
2.260
46,270
-0.04(-1.74%)
Jan 05, 2023
2.300
2.330
2.211
2.300
13,790
+0.02(+0.88%)
Jan 04, 2023
2.090
2.330
2.040
2.280
72,035
+0.23(+11.22%)
Jan 03, 2023
2.100
2.295
1.900
2.050
101,363
-0.05(-2.38%)
Dec 30, 2022
2.241
2.241
1.910
2.100
120,929
-0.09(-4.11%)
Dec 29, 2022
2.170
2.370
2.140
2.190
46,233
+0.01(+0.46%)
Dec 28, 2022
2.050
2.270
2.000
2.180
41,111
+0.08(+3.81%)
Dec 27, 2022
2.310
2.540
2.050
2.100
98,213
-0.26(-11.02%)
Dec 23, 2022
2.267
2.362
2.267
2.360
13,363
+0.03(+1.29%)
Dec 22, 2022
2.250
2.330
2.220
2.330
33,876
+0.11(+4.95%)
Dec 21, 2022
2.310
2.310
2.220
2.220
37,159
-0.13(-5.53%)
Dec 20, 2022
2.210
2.440
2.210
2.350
43,833
+0.10(+4.44%)
Dec 19, 2022
2.680
2.680
2.200
2.250
126,029
-0.44(-16.36%)
Dec 16, 2022
2.540
2.760
2.380
2.690
113,677
+0.07(+2.67%)
Dec 15, 2022
2.650
2.710
2.500
2.620
106,036
-0.05(-1.87%)
Dec 14, 2022
2.560
2.680
2.470
2.670
83,184
+0.11(+4.30%)
Dec 13, 2022
2.650
2.680
2.520
2.560
84,480
-0.08(-3.03%)
Dec 12, 2022
2.720
2.740
2.590
2.640
93,714
-0.13(-4.69%)
Dec 09, 2022
3.060
3.150
2.540
2.770
240,171
-0.28(-9.18%)
Dec 08, 2022
2.760
3.090
2.750
3.050
187,823
+0.29(+10.51%)
Dec 07, 2022
2.460
2.840
2.330
2.760
269,385
+0.29(+11.74%)
Dec 06, 2022
2.650
2.725
2.420
2.470
138,886
-0.20(-7.49%)
Dec 05, 2022
2.870
2.889
2.670
2.670
211,334
-0.14(-4.98%)
Dec 02, 2022
2.760
2.970
2.520
2.810
396,039
+0.21(+8.08%)
Dec 01, 2022
3.200
3.450
2.550
2.600
883,263
-0.91(-25.93%)
Nov 30, 2022
2.530
3.510
2.420
3.510
1,239,597
+1.03(+41.53%)
Nov 29, 2022
2.570
2.950
2.440
2.480
560,491
-0.07(-2.75%)
Nov 28, 2022
2.500
3.000
2.390
2.550
1,435,679
+0.07(+2.82%)
Nov 25, 2022
1.950
2.580
1.950
2.480
1,501,924
+0.55(+28.50%)
Nov 23, 2022
1.750
1.950
1.750
1.930
250,689
+0.24(+14.20%)
Nov 22, 2022
1.550
1.830
1.500
1.690
273,801
+0.14(+9.03%)
Nov 21, 2022
1.570
1.590
1.454
1.550
117,442
+0.08(+5.44%)
Nov 18, 2022
1.400
1.560
1.350
1.470
142,792
+0.13(+9.70%)
Nov 17, 2022
1.470
1.530
1.310
1.340
221,944
-0.03(-2.19%)
Nov 16, 2022
1.570
1.576
1.330
1.370
189,040
-0.08(-5.52%)
Nov 15, 2022
1.290
1.540
1.230
1.450
270,644
+0.21(+16.94%)
Nov 14, 2022
1.270
1.325
1.120
1.240
87,563
-0.08(-6.06%)
Nov 11, 2022
1.200
1.350
1.200
1.320
98,923
+0.15(+12.82%)
Nov 10, 2022
1.150
1.242
1.070
1.170
586,682
-0.04(-3.31%)
Nov 09, 2022
1.530
1.530
1.210
1.210
136,520
-0.21(-14.78%)
Nov 08, 2022
1.390
1.480
1.190
1.420
216,399
-0.24(-14.46%)
Nov 07, 2022
1.730
1.790
1.650
1.660
46,702
-0.13(-7.26%)
Nov 04, 2022
1.750
1.803
1.740
1.790
13,762
+0.00(+0.00%)
Nov 03, 2022
1.790
1.830
1.720
1.790
23,070
+0.01(+0.56%)
Nov 02, 2022
1.720
1.880
1.700
1.780
117,746
+0.06(+3.49%)
Nov 01, 2022
1.760
1.791
1.700
1.720
41,652
-0.06(-3.37%)
Oct 31, 2022
2.060
2.060
1.680
1.780
72,988
-0.17(-8.72%)
Oct 28, 2022
1.690
1.950
1.620
1.950
419,428
+0.21(+12.07%)
Oct 27, 2022
1.710
1.777
1.650
1.740
10,990
-0.01(-0.57%)
Oct 26, 2022
1.700
1.820
1.620
1.750
115,652
+0.04(+2.34%)
Oct 25, 2022
1.710
1.750
1.680
1.710
28,063
-0.02(-1.16%)
Oct 24, 2022
1.710
1.734
1.670
1.730
14,099
+0.02(+1.17%)
Oct 21, 2022
1.760
1.767
1.670
1.710
21,936
-0.04(-2.29%)
Oct 20, 2022
1.910
1.910
1.700
1.750
53,425
-0.13(-6.91%)
Oct 19, 2022
1.970
1.970
1.780
1.880
62,481
+0.04(+2.17%)
Oct 18, 2022
1.930
1.930
1.810
1.840
25,448
+0.05(+2.79%)
Oct 17, 2022
1.790
1.890
1.780
1.790
65,255
-0.03(-1.65%)
Oct 14, 2022
1.780
1.949
1.750
1.820
61,299
+0.00(+0.00%)
Oct 13, 2022
1.660
1.850
1.601
1.820
155,403
+0.18(+10.98%)
Oct 12, 2022
1.688
1.688
1.581
1.640
44,976
-0.01(-0.61%)
Oct 11, 2022
1.760
1.810
1.630
1.650
55,672
-0.10(-5.71%)
Oct 10, 2022
1.870
1.920
1.748
1.750
46,169
-0.18(-9.33%)
Oct 07, 2022
1.970
1.970
1.760
1.930
53,860
-0.05(-2.53%)
Oct 06, 2022
1.925
2.060
1.925
1.980
57,576
+0.00(+0.00%)
Oct 05, 2022
1.900
2.044
1.883
1.980
29,215
+0.06(+3.13%)
Oct 04, 2022
1.810
1.980
1.750
1.920
80,486
+0.11(+6.08%)
Oct 03, 2022
1.900
1.990
1.750
1.810
54,601
-0.09(-4.74%)
Sep 30, 2022
2.040
2.040
1.860
1.900
137,005
-0.08(-4.04%)
Sep 29, 2022
1.890
2.120
1.890
1.980
148,374
+0.24(+13.79%)
Sep 28, 2022
1.770
2.040
1.690
1.740
156,405
+0.11(+6.75%)
Sep 27, 2022
1.820
1.840
1.610
1.630
72,586
-0.08(-4.68%)
Sep 26, 2022
1.630
1.790
1.630
1.710
60,730
+0.04(+2.40%)
Sep 23, 2022
1.660
1.750
1.660
1.670
27,192
-0.08(-4.57%)
Sep 22, 2022
1.730
1.780
1.660
1.750
38,453
+0.00(+0.00%)
Sep 21, 2022
1.750
1.850
1.720
1.750
8,260
-0.03(-1.69%)
Sep 20, 2022
1.740
1.825
1.729
1.780
16,901
+0.00(+0.00%)
Sep 19, 2022
1.750
1.880
1.740
1.780
86,164
+0.03(+1.71%)
Sep 16, 2022
1.810
1.885
1.750
1.750
150,026
-0.12(-6.42%)
Sep 15, 2022
1.840
1.970
1.800
1.870
90,801
+0.03(+1.63%)
Sep 14, 2022
1.890
1.900
1.750
1.840
41,178
+0.03(+1.66%)
Sep 13, 2022
1.790
1.960
1.780
1.810
56,605
-0.03(-1.63%)
Sep 12, 2022
1.850
2.003
1.760
1.840
150,817
-0.01(-0.54%)
Sep 09, 2022
1.900
2.040
1.840
1.850
129,995
-0.07(-3.65%)
Sep 08, 2022
1.820
1.990
1.820
1.920
104,486
+0.09(+4.92%)
Sep 07, 2022
1.820
1.980
1.760
1.830
81,433
-0.05(-2.66%)
Sep 06, 2022
1.940
2.010
1.800
1.880
43,579
+0.00(+0.00%)
Sep 02, 2022
1.910
2.020
1.760
1.880
62,746
-0.09(-4.57%)
Sep 01, 2022
2.030
2.033
1.850
1.970
68,822
-0.08(-3.90%)
Aug 31, 2022
1.980
2.060
1.930
2.050
17,008
+0.05(+2.50%)
Aug 30, 2022
2.000
2.000
1.870
2.000
32,847
+0.04(+2.04%)
Aug 29, 2022
2.040
2.070
1.930
1.960
46,874
-0.10(-4.85%)
Aug 26, 2022
2.220
2.220
1.990
2.060
50,357
-0.08(-3.74%)
Aug 25, 2022
2.190
2.190
2.010
2.140
43,946
+0.05(+2.39%)
Aug 24, 2022
2.030
2.160
2.025
2.090
40,278
-0.01(-0.48%)
Aug 23, 2022
2.190
2.200
2.020
2.100
78,586
+0.06(+2.94%)
Aug 22, 2022
2.000
2.079
1.982
2.040
54,745
-0.02(-0.97%)
Aug 19, 2022
2.100
2.110
2.000
2.060
72,305
-0.01(-0.48%)
Aug 18, 2022
2.230
2.230
2.000
2.070
206,818
-0.17(-7.59%)
Aug 17, 2022
2.090
2.440
2.070
2.240
277,029
+0.06(+2.75%)
Aug 16, 2022
1.980
2.268
1.980
2.180
206,852
+0.18(+9.00%)
Aug 15, 2022
2.260
2.390
1.930
2.000
299,533
-0.26(-11.50%)
Aug 12, 2022
2.300
2.450
2.220
2.260
126,586
-0.11(-4.64%)
Aug 11, 2022
2.310
2.590
2.240
2.370
201,998
-0.01(-0.42%)
Aug 10, 2022
2.660
2.800
2.350
2.380
223,239
-0.26(-9.85%)
Aug 09, 2022
2.610
2.750
2.330
2.640
453,069
-0.13(-4.69%)
Aug 08, 2022
3.000
3.330
2.510
2.770
2,657,799
-0.36(-11.50%)
Aug 05, 2022
3.000
3.830
2.700
3.130
4,166,767
-0.47(-13.06%)
Aug 04, 2022
2.290
6.269
2.080
3.600
21,428,422
+1.38(+62.16%)
Aug 03, 2022
2.190
2.300
2.000
2.220
49,329
+0.14(+6.73%)
Aug 02, 2022
2.150
2.220
2.062
2.080
15,981
-0.04(-1.89%)
Aug 01, 2022
2.000
2.160
1.950
2.120
16,245
+0.23(+12.17%)
Jul 29, 2022
2.010
2.400
1.770
1.890
74,509
-0.13(-6.44%)
Jul 28, 2022
1.800
2.025
1.804
2.020
17,179
-0.03(-1.46%)
Jul 27, 2022
2.050
2.267
1.760
2.050
132,102
-0.03(-1.44%)
Jul 26, 2022
2.050
2.210
2.050
2.080
23,390
+0.02(+0.97%)
Jul 25, 2022
2.250
2.250
2.050
2.060
8,586
-0.06(-2.83%)
Jul 22, 2022
2.250
2.350
2.000
2.120
40,814
-0.08(-3.64%)
Jul 21, 2022
2.060
2.450
2.035
2.200
48,502
+0.22(+11.11%)
Jul 20, 2022
2.010
2.080
1.950
1.980
47,502
-0.03(-1.49%)
Jul 19, 2022
2.060
2.080
1.940
2.010
52,272
+0.01(+0.50%)
Jul 18, 2022
2.110
2.110
1.890
2.000
26,935
-0.01(-0.50%)
Jul 15, 2022
2.070
2.070
1.955
2.010
22,774
+0.01(+0.50%)
Jul 14, 2022
2.480
2.490
1.950
2.000
11,475
-0.05(-2.44%)
Jul 13, 2022
2.070
2.200
1.980
2.050
42,571
+0.06(+3.02%)
Jul 12, 2022
2.240
2.240
1.979
1.990
19,957
-0.18(-8.29%)
Jul 11, 2022
2.480
2.490
2.160
2.170
14,596
-0.18(-7.66%)
Jul 08, 2022
2.300
2.570
2.300
2.350
20,077
+0.06(+2.62%)
Jul 07, 2022
2.290
2.345
2.201
2.290
14,359
-0.16(-6.53%)
Jul 06, 2022
2.660
2.725
2.375
2.450
23,785
-0.21(-7.89%)
Jul 05, 2022
2.400
2.780
2.100
2.660
152,470
+0.41(+18.22%)
Jul 01, 2022
2.100
2.490
2.100
2.250
56,435
+0.14(+6.64%)
Jun 30, 2022
2.030
2.300
2.030
2.110
51,817
-0.05(-2.32%)
Jun 29, 2022
1.700
2.280
1.700
2.160
106,025
+0.46(+27.06%)
Jun 28, 2022
1.870
1.880
1.640
1.700
26,786
-0.11(-6.08%)
Jun 27, 2022
1.960
1.960
1.770
1.810
5,653
-0.03(-1.63%)
Jun 24, 2022
1.900
1.950
1.550
1.840
102,607
+0.20(+12.20%)
Jun 23, 2022
1.600
1.700
1.570
1.640
65,140
+0.14(+9.33%)
Jun 22, 2022
1.510
1.770
1.500
1.500
58,430
-0.08(-5.06%)
Jun 21, 2022
1.810
1.860
1.580
1.580
22,310
-0.08(-4.82%)
Jun 17, 2022
2.080
2.260
1.660
1.660
48,767
-0.25(-13.09%)
Jun 16, 2022
1.860
2.190
1.860
1.910
21,259
+0.10(+5.52%)
Jun 15, 2022
2.260
2.260
1.810
1.810
25,485
-0.21(-10.40%)
Jun 14, 2022
1.920
2.235
1.920
2.020
6,642
+0.05(+2.54%)
Jun 13, 2022
1.981
2.040
1.921
1.970
14,491
+0.05(+2.60%)
Jun 10, 2022
2.270
2.272
1.920
1.920
17,435
-0.28(-12.73%)
Jun 09, 2022
2.140
2.200
2.120
2.200
9,156
+0.00(+0.00%)
Jun 08, 2022
2.370
2.470
2.130
2.200
39,905
-0.11(-4.76%)
Jun 07, 2022
2.400
2.440
2.300
2.310
18,216
-0.14(-5.71%)
Jun 06, 2022
2.460
2.780
2.400
2.450
27,794
-0.04(-1.61%)
Jun 03, 2022
2.420
2.505
2.210
2.490
51,209
-0.01(-0.40%)
Jun 02, 2022
2.620
2.890
2.420
2.500
46,943
-0.15(-5.66%)
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.