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
PepGen Inc. - Common Stock
(NQ:
PEPG
)
14.56
+0.32 (+2.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
14.38
14.62
13.86
14.56
33,481
+0.32(+2.25%)
May 23, 2024
14.11
14.91
13.52
14.24
81,014
+0.18(+1.28%)
May 22, 2024
13.80
14.36
13.65
14.06
89,411
+0.17(+1.22%)
May 21, 2024
13.32
14.10
13.32
13.89
201,602
+0.40(+2.97%)
May 20, 2024
13.00
13.66
12.30
13.49
62,566
+0.33(+2.51%)
May 17, 2024
13.82
13.90
13.16
13.16
41,346
-0.49(-3.59%)
May 16, 2024
13.73
13.83
13.10
13.65
21,483
-0.17(-1.23%)
May 15, 2024
14.36
14.59
13.58
13.82
39,983
-0.17(-1.22%)
May 14, 2024
13.70
14.02
13.19
13.99
77,817
+0.69(+5.19%)
May 13, 2024
14.29
14.82
13.13
13.30
33,492
-0.71(-5.07%)
May 10, 2024
13.57
14.07
13.26
14.01
26,528
+0.67(+5.02%)
May 09, 2024
13.97
14.16
13.29
13.34
40,970
-0.36(-2.63%)
May 08, 2024
14.08
14.15
13.60
13.70
24,314
-0.26(-1.86%)
May 07, 2024
14.00
14.44
13.68
13.96
38,347
+0.01(+0.07%)
May 06, 2024
14.23
14.64
13.64
13.95
43,478
-0.25(-1.76%)
May 03, 2024
14.50
15.22
13.95
14.20
106,238
-0.29(-2.00%)
May 02, 2024
14.00
14.59
13.41
14.49
160,727
+0.59(+4.24%)
May 01, 2024
12.73
13.94
12.10
13.90
146,559
+1.62(+13.19%)
Apr 30, 2024
11.77
12.71
11.77
12.28
36,335
+0.60(+5.14%)
Apr 29, 2024
11.88
12.79
11.59
11.68
74,586
-0.25(-2.10%)
Apr 26, 2024
11.94
12.09
11.26
11.93
38,359
+0.23(+1.97%)
Apr 25, 2024
11.61
11.92
10.85
11.70
35,240
-0.13(-1.10%)
Apr 24, 2024
11.70
11.97
11.29
11.83
20,088
+0.11(+0.94%)
Apr 23, 2024
11.39
11.80
11.38
11.72
14,316
+0.33(+2.90%)
Apr 22, 2024
10.61
11.44
10.21
11.39
69,409
+0.86(+8.12%)
Apr 19, 2024
11.74
12.25
10.39
10.54
117,940
-1.31(-11.06%)
Apr 18, 2024
11.34
12.13
11.08
11.85
47,171
+0.35(+3.00%)
Apr 17, 2024
12.12
12.51
11.20
11.50
80,987
-1.09(-8.66%)
Apr 16, 2024
12.24
12.88
12.02
12.59
45,976
+0.36(+2.94%)
Apr 15, 2024
13.03
13.21
11.99
12.23
44,110
-0.77(-5.92%)
Apr 12, 2024
13.88
13.90
12.11
13.00
38,971
+0.29(+2.28%)
Apr 11, 2024
12.14
12.87
11.77
12.71
37,265
+0.81(+6.81%)
Apr 10, 2024
12.03
12.50
11.68
11.90
34,797
-0.24(-1.98%)
Apr 09, 2024
12.37
12.89
11.49
12.14
28,147
-0.22(-1.78%)
Apr 08, 2024
11.99
12.48
11.51
12.36
38,365
+0.47(+3.95%)
Apr 05, 2024
11.37
11.91
11.33
11.89
18,884
+0.30(+2.59%)
Apr 04, 2024
11.03
11.86
11.00
11.59
57,980
+0.72(+6.62%)
Apr 03, 2024
12.79
13.44
10.78
10.87
110,093
-2.18(-16.70%)
Apr 02, 2024
14.21
14.21
12.57
13.05
69,695
-1.43(-9.88%)
Apr 01, 2024
14.59
15.34
14.23
14.48
173,452
-0.22(-1.50%)
Mar 28, 2024
14.20
14.89
14.03
14.70
30,717
+0.61(+4.33%)
Mar 27, 2024
13.17
14.18
13.17
14.09
25,731
+0.96(+7.31%)
Mar 26, 2024
13.23
13.50
12.57
13.13
22,083
-0.16(-1.20%)
Mar 25, 2024
14.96
14.99
12.57
13.29
102,196
-1.62(-10.87%)
Mar 22, 2024
14.72
15.37
14.53
14.91
41,232
+0.12(+0.81%)
Mar 21, 2024
14.74
15.25
14.27
14.79
34,759
-0.08(-0.54%)
Mar 20, 2024
14.10
15.35
13.98
14.87
61,496
+0.90(+6.44%)
Mar 19, 2024
13.59
14.74
13.59
13.97
48,438
+0.32(+2.34%)
Mar 18, 2024
15.81
15.82
13.61
13.65
95,902
-1.79(-11.59%)
Mar 15, 2024
13.77
16.01
13.77
15.44
673,385
+1.53(+11.00%)
Mar 14, 2024
14.01
14.35
13.50
13.91
69,648
+0.16(+1.16%)
Mar 13, 2024
14.16
14.86
13.36
13.75
91,096
-0.14(-1.01%)
Mar 12, 2024
14.29
14.67
13.87
13.89
40,966
-0.24(-1.70%)
Mar 11, 2024
14.19
14.92
14.01
14.13
45,802
-0.11(-0.77%)
Mar 08, 2024
14.29
15.04
14.07
14.24
76,277
+0.06(+0.42%)
Mar 07, 2024
15.20
15.28
11.71
14.18
240,578
-1.23(-7.98%)
Mar 06, 2024
16.19
16.86
15.27
15.41
168,794
-1.22(-7.34%)
Mar 05, 2024
17.23
17.51
16.62
16.63
84,242
-0.67(-3.87%)
Mar 04, 2024
16.63
17.45
16.62
17.30
185,180
+0.68(+4.09%)
Mar 01, 2024
17.10
17.41
16.21
16.62
176,174
-0.33(-1.95%)
Feb 29, 2024
15.10
17.40
15.03
16.95
185,202
+2.17(+14.68%)
Feb 28, 2024
15.49
15.65
14.55
14.78
115,264
-0.58(-3.78%)
Feb 27, 2024
14.61
15.90
14.61
15.36
168,133
+0.83(+5.71%)
Feb 26, 2024
13.88
14.59
13.88
14.53
46,220
+0.65(+4.68%)
Feb 23, 2024
14.00
14.57
13.56
13.88
99,958
-0.07(-0.50%)
Feb 22, 2024
13.60
14.31
13.56
13.95
107,519
+0.30(+2.20%)
Feb 21, 2024
13.89
14.35
13.52
13.65
69,819
-0.13(-0.94%)
Feb 20, 2024
13.74
14.39
13.44
13.78
68,816
-0.11(-0.79%)
Feb 16, 2024
14.00
14.60
13.60
13.89
63,359
-0.22(-1.56%)
Feb 15, 2024
13.82
14.25
13.77
14.11
60,486
+0.58(+4.29%)
Feb 14, 2024
14.13
14.13
13.37
13.53
60,893
+0.52(+4.00%)
Feb 13, 2024
13.09
13.57
12.65
13.01
88,944
-0.44(-3.27%)
Feb 12, 2024
14.71
15.11
12.30
13.45
232,907
-1.21(-8.25%)
Feb 09, 2024
14.51
15.14
14.50
14.66
54,873
-0.43(-2.85%)
Feb 08, 2024
12.27
15.76
12.08
15.09
443,088
+2.58(+20.62%)
Feb 07, 2024
12.33
12.93
11.75
12.51
201,536
+1.88(+17.63%)
Feb 06, 2024
10.45
10.88
10.43
10.63
42,602
+0.00(+0.05%)
Feb 05, 2024
11.40
11.40
10.36
10.63
70,026
-1.03(-8.83%)
Feb 02, 2024
12.87
14.20
11.51
11.66
197,477
-0.73(-5.89%)
Feb 01, 2024
10.04
12.99
10.03
12.39
1,210,166
+2.36(+23.53%)
Jan 31, 2024
10.70
10.92
10.03
10.03
137,597
-0.90(-8.23%)
Jan 30, 2024
7.490
12.00
7.300
10.93
1,463,339
+3.68(+50.76%)
Jan 29, 2024
6.770
7.360
6.770
7.250
70,353
+0.39(+5.69%)
Jan 26, 2024
6.930
7.120
6.860
6.860
11,873
-0.07(-1.01%)
Jan 25, 2024
6.940
7.100
6.680
6.930
69,365
+0.14(+2.06%)
Jan 24, 2024
6.890
7.080
6.690
6.790
7,587
-0.09(-1.31%)
Jan 23, 2024
7.010
7.239
6.620
6.880
23,600
+0.01(+0.15%)
Jan 22, 2024
6.920
7.100
6.704
6.870
25,696
+0.14(+2.08%)
Jan 19, 2024
6.830
6.930
6.510
6.730
24,544
-0.04(-0.59%)
Jan 18, 2024
6.730
6.930
6.600
6.770
19,987
-0.07(-1.02%)
Jan 17, 2024
6.720
6.928
6.510
6.840
9,022
+0.21(+3.17%)
Jan 16, 2024
6.710
6.900
6.522
6.630
16,431
-0.24(-3.49%)
Jan 12, 2024
7.010
7.055
6.820
6.870
8,397
-0.09(-1.29%)
Jan 11, 2024
6.960
7.637
6.730
6.960
23,547
-0.31(-4.26%)
Jan 10, 2024
7.500
7.897
7.020
7.270
22,976
-0.18(-2.42%)
Jan 09, 2024
7.900
7.900
7.420
7.450
21,120
-0.17(-2.23%)
Jan 08, 2024
7.580
7.830
7.420
7.620
34,219
-0.09(-1.17%)
Jan 05, 2024
8.140
8.209
7.570
7.710
38,639
-0.12(-1.53%)
Jan 04, 2024
6.940
8.063
6.500
7.830
47,511
+1.02(+14.98%)
Jan 03, 2024
7.180
7.451
6.730
6.810
41,715
-0.28(-3.95%)
Jan 02, 2024
6.780
7.305
6.770
7.090
31,881
+0.29(+4.26%)
Dec 29, 2023
7.000
7.150
6.730
6.800
80,122
-0.25(-3.55%)
Dec 28, 2023
7.100
7.290
6.410
7.050
106,748
-0.06(-0.84%)
Dec 27, 2023
7.100
7.280
6.810
7.110
25,004
+0.03(+0.42%)
Dec 26, 2023
6.650
7.100
6.640
7.080
18,458
+0.37(+5.51%)
Dec 22, 2023
6.700
7.080
6.550
6.710
59,729
-0.05(-0.74%)
Dec 21, 2023
6.460
7.100
6.245
6.760
29,338
+0.26(+4.00%)
Dec 20, 2023
6.110
7.600
6.072
6.500
55,002
+0.49(+8.15%)
Dec 19, 2023
7.060
7.400
5.410
6.010
163,320
-1.02(-14.51%)
Dec 18, 2023
6.620
7.280
6.442
7.030
96,090
+0.40(+6.03%)
Dec 15, 2023
7.050
7.050
6.370
6.630
295,244
-0.46(-6.49%)
Dec 14, 2023
7.970
7.970
7.020
7.090
41,382
-0.87(-10.93%)
Dec 13, 2023
7.010
8.000
6.920
7.960
36,969
+0.94(+13.39%)
Dec 12, 2023
6.560
7.180
6.560
7.020
41,306
+0.43(+6.53%)
Dec 11, 2023
6.850
7.000
6.370
6.590
46,153
-0.38(-5.45%)
Dec 08, 2023
6.440
7.000
6.425
6.970
37,790
+0.63(+9.94%)
Dec 07, 2023
6.290
6.355
6.005
6.340
19,022
-0.06(-0.94%)
Dec 06, 2023
5.930
6.420
5.930
6.400
24,056
+0.22(+3.56%)
Dec 05, 2023
6.090
6.800
5.794
6.180
37,688
+0.04(+0.65%)
Dec 04, 2023
5.260
7.155
5.260
6.140
171,954
+0.77(+14.34%)
Dec 01, 2023
4.930
5.480
4.750
5.370
36,255
+0.47(+9.59%)
Nov 30, 2023
4.650
4.980
4.635
4.900
18,907
+0.25(+5.38%)
Nov 29, 2023
4.600
4.680
4.440
4.650
25,838
+0.10(+2.20%)
Nov 28, 2023
4.550
4.660
4.324
4.550
79,503
+0.00(+0.00%)
Nov 27, 2023
4.480
4.730
4.270
4.550
85,277
+0.07(+1.56%)
Nov 24, 2023
4.580
4.800
4.470
4.480
7,826
-0.19(-4.07%)
Nov 22, 2023
4.750
4.750
4.410
4.670
35,052
+0.01(+0.21%)
Nov 21, 2023
4.650
4.900
4.490
4.660
31,693
+0.00(+0.00%)
Nov 20, 2023
3.950
4.660
3.900
4.660
54,546
+0.66(+16.50%)
Nov 17, 2023
4.220
4.250
3.810
4.000
49,250
-0.16(-3.85%)
Nov 16, 2023
4.130
4.230
3.990
4.160
589,181
-0.08(-1.89%)
Nov 15, 2023
4.160
4.280
4.090
4.240
32,931
-0.06(-1.40%)
Nov 14, 2023
4.070
4.700
4.070
4.300
160,853
-0.04(-0.92%)
Nov 13, 2023
3.840
4.762
3.820
4.340
408,099
+0.48(+12.44%)
Nov 10, 2023
3.990
4.180
3.720
3.860
70,720
-0.21(-5.16%)
Nov 09, 2023
4.350
4.390
4.020
4.070
17,041
-0.41(-9.15%)
Nov 08, 2023
4.800
4.800
4.270
4.480
37,785
-0.52(-10.40%)
Nov 07, 2023
5.050
5.160
4.910
5.000
19,551
-0.10(-1.96%)
Nov 06, 2023
5.170
5.410
5.050
5.100
25,603
-0.14(-2.67%)
Nov 03, 2023
5.100
5.300
5.040
5.240
36,545
+0.11(+2.14%)
Nov 02, 2023
5.200
5.260
5.000
5.130
21,749
+0.03(+0.59%)
Nov 01, 2023
5.120
5.210
4.920
5.100
16,677
-0.02(-0.39%)
Oct 31, 2023
5.610
5.640
5.090
5.120
80,807
-0.49(-8.73%)
Oct 30, 2023
5.440
5.780
5.360
5.610
48,220
+0.17(+3.12%)
Oct 27, 2023
5.540
5.540
5.185
5.440
28,541
+0.10(+1.87%)
Oct 26, 2023
5.140
5.343
5.050
5.340
11,744
+0.20(+3.89%)
Oct 25, 2023
5.540
5.540
5.060
5.140
10,154
-0.16(-3.02%)
Oct 24, 2023
5.380
5.530
5.190
5.300
95,421
-0.08(-1.49%)
Oct 23, 2023
5.420
5.590
5.330
5.380
109,208
-0.15(-2.71%)
Oct 20, 2023
5.500
6.220
5.470
5.530
104,876
+0.06(+1.10%)
Oct 19, 2023
5.590
5.590
5.144
5.470
23,894
-0.07(-1.26%)
Oct 18, 2023
5.600
5.780
5.440
5.540
19,509
-0.08(-1.51%)
Oct 17, 2023
5.510
6.030
5.510
5.625
83,909
+0.21(+3.78%)
Oct 16, 2023
5.750
5.970
5.420
5.420
42,179
-0.23(-4.07%)
Oct 13, 2023
5.700
6.180
5.460
5.650
303,040
+0.01(+0.18%)
Oct 12, 2023
5.230
5.650
4.880
5.640
165,070
+0.38(+7.22%)
Oct 11, 2023
5.430
5.830
5.170
5.260
87,276
-0.09(-1.68%)
Oct 10, 2023
5.000
5.500
4.890
5.350
34,916
+0.45(+9.18%)
Oct 09, 2023
4.910
5.050
4.780
4.900
18,821
-0.06(-1.21%)
Oct 06, 2023
4.890
5.080
4.640
4.960
10,878
+0.07(+1.43%)
Oct 05, 2023
4.880
5.000
4.610
4.890
50,511
+0.12(+2.52%)
Oct 04, 2023
4.700
5.270
4.510
4.770
41,575
+0.14(+3.02%)
Oct 03, 2023
4.620
5.210
4.260
4.630
50,142
-0.01(-0.22%)
Oct 02, 2023
5.130
5.130
4.600
4.640
68,056
-0.44(-8.66%)
Sep 29, 2023
5.490
5.490
5.060
5.080
31,917
+0.00(+0.00%)
Sep 28, 2023
5.100
5.285
5.050
5.080
40,702
-0.05(-0.97%)
Sep 27, 2023
5.010
5.335
5.010
5.130
21,153
+0.11(+2.19%)
Sep 26, 2023
5.050
5.540
5.020
5.020
52,101
-0.01(-0.20%)
Sep 25, 2023
5.120
5.330
5.030
5.030
33,556
-0.09(-1.76%)
Sep 22, 2023
5.500
5.550
5.090
5.120
95,855
-0.38(-6.91%)
Sep 21, 2023
5.410
5.640
5.104
5.500
40,439
+0.11(+2.04%)
Sep 20, 2023
5.530
5.828
5.380
5.390
20,811
-0.18(-3.23%)
Sep 19, 2023
5.300
5.780
5.220
5.570
20,319
+0.24(+4.50%)
Sep 18, 2023
5.890
5.900
5.330
5.330
17,825
-0.48(-8.26%)
Sep 15, 2023
6.110
6.160
5.780
5.810
49,052
-0.30(-4.91%)
Sep 14, 2023
6.020
6.330
5.920
6.110
15,815
+0.09(+1.50%)
Sep 13, 2023
6.400
6.400
5.920
6.020
20,035
-0.31(-4.90%)
Sep 12, 2023
6.060
6.400
6.060
6.330
38,737
+0.19(+3.09%)
Sep 11, 2023
6.460
6.460
6.120
6.140
12,853
-0.24(-3.76%)
Sep 08, 2023
6.310
6.455
6.180
6.380
24,562
+0.07(+1.11%)
Sep 07, 2023
5.980
6.570
5.980
6.310
24,886
+0.28(+4.64%)
Sep 06, 2023
5.890
6.060
5.810
6.030
24,846
+0.19(+3.25%)
Sep 05, 2023
6.360
6.440
5.810
5.840
50,174
-0.62(-9.60%)
Sep 01, 2023
6.440
6.625
6.090
6.460
9,648
+0.16(+2.54%)
Aug 31, 2023
6.250
6.510
6.040
6.300
18,629
+0.05(+0.80%)
Aug 30, 2023
6.070
6.290
5.980
6.250
16,188
-0.10(-1.57%)
Aug 29, 2023
5.460
6.350
5.460
6.350
15,354
+0.89(+16.30%)
Aug 28, 2023
5.440
5.525
5.050
5.460
18,260
+0.01(+0.18%)
Aug 25, 2023
5.260
5.540
5.190
5.450
27,710
+0.08(+1.58%)
Aug 24, 2023
6.210
6.210
5.290
5.365
24,708
-0.88(-14.16%)
Aug 23, 2023
6.760
7.399
6.140
6.250
37,668
-0.45(-6.72%)
Aug 22, 2023
7.090
7.399
6.600
6.700
50,066
-0.49(-6.82%)
Aug 21, 2023
7.130
7.300
6.480
7.190
47,857
+0.06(+0.84%)
Aug 18, 2023
6.720
7.150
6.670
7.130
39,041
+0.40(+5.94%)
Aug 17, 2023
6.220
6.810
6.020
6.730
39,094
+0.66(+10.87%)
Aug 16, 2023
5.970
6.280
5.865
6.070
27,089
+0.20(+3.41%)
Aug 15, 2023
5.400
5.930
5.360
5.870
43,984
+0.33(+5.96%)
Aug 14, 2023
5.600
5.620
5.190
5.540
32,748
-0.04(-0.72%)
Aug 11, 2023
5.300
5.610
5.210
5.580
25,418
+0.28(+5.28%)
Aug 10, 2023
5.130
5.330
5.000
5.300
26,418
+0.04(+0.76%)
Aug 09, 2023
5.130
5.320
4.950
5.260
50,820
+0.13(+2.53%)
Aug 08, 2023
4.990
5.240
4.710
5.130
78,611
+0.13(+2.60%)
Aug 07, 2023
5.230
5.550
4.970
5.000
47,068
-0.22(-4.21%)
Aug 04, 2023
5.700
5.890
5.190
5.220
59,665
-0.48(-8.42%)
Aug 03, 2023
5.450
5.900
5.400
5.700
67,431
+0.11(+1.97%)
Aug 02, 2023
5.890
5.890
5.270
5.590
118,768
-0.35(-5.89%)
Aug 01, 2023
6.000
6.277
5.900
5.940
80,701
-0.05(-0.83%)
Jul 31, 2023
6.220
6.350
5.890
5.990
42,387
-0.18(-2.92%)
Jul 28, 2023
5.790
6.600
5.780
6.170
87,074
+0.47(+8.25%)
Jul 27, 2023
6.480
6.480
5.610
5.700
67,494
-0.83(-12.71%)
Jul 26, 2023
7.060
7.380
6.435
6.530
56,371
-0.59(-8.29%)
Jul 25, 2023
7.540
7.890
7.010
7.120
73,757
-0.46(-6.07%)
Jul 24, 2023
7.940
8.160
7.520
7.580
33,156
-0.24(-3.07%)
Jul 21, 2023
7.990
8.385
7.710
7.820
31,339
-0.15(-1.88%)
Jul 20, 2023
7.280
8.050
7.010
7.970
62,240
+0.72(+9.93%)
Jul 19, 2023
7.450
7.730
7.080
7.250
75,754
-0.18(-2.42%)
Jul 18, 2023
7.580
7.930
7.145
7.430
84,151
-0.25(-3.26%)
Jul 17, 2023
7.800
8.520
7.560
7.680
57,994
-0.38(-4.71%)
Jul 14, 2023
8.250
8.400
8.060
8.060
12,861
-0.29(-3.47%)
Jul 13, 2023
8.440
8.770
8.220
8.350
26,372
-0.14(-1.65%)
Jul 12, 2023
8.660
8.940
8.270
8.490
37,600
-0.01(-0.12%)
Jul 11, 2023
8.570
8.830
8.200
8.500
25,579
-0.07(-0.82%)
Jul 10, 2023
8.970
9.081
8.220
8.570
81,693
+0.34(+4.13%)
Jul 07, 2023
8.140
8.310
7.790
8.230
24,942
+0.34(+4.31%)
Jul 06, 2023
8.210
8.210
7.741
7.890
29,347
-0.36(-4.36%)
Jul 05, 2023
9.050
9.260
8.175
8.250
67,722
-0.84(-9.24%)
Jul 03, 2023
8.800
9.120
8.800
9.090
14,092
+0.15(+1.68%)
Jun 30, 2023
9.920
9.920
8.750
8.940
30,061
-0.82(-8.40%)
Jun 29, 2023
9.880
10.30
9.600
9.760
18,350
-0.14(-1.41%)
Jun 28, 2023
9.760
10.11
9.540
9.900
70,285
+0.16(+1.64%)
Jun 27, 2023
9.650
10.03
9.339
9.740
20,384
+0.20(+2.10%)
Jun 26, 2023
10.11
10.35
9.470
9.540
64,848
-0.53(-5.26%)
Jun 23, 2023
9.310
10.87
9.310
10.07
570,502
+0.46(+4.79%)
Jun 22, 2023
9.090
9.680
9.040
9.610
63,374
+0.38(+4.12%)
Jun 21, 2023
10.46
10.46
8.340
9.230
112,510
-0.87(-8.61%)
Jun 20, 2023
12.22
12.22
9.570
10.10
96,060
-2.12(-17.35%)
Jun 16, 2023
13.19
13.72
12.15
12.22
78,879
-0.69(-5.34%)
Jun 15, 2023
12.19
13.18
11.82
12.91
53,894
+0.71(+5.82%)
Jun 14, 2023
12.87
14.21
11.91
12.20
94,045
-1.06(-7.99%)
Jun 13, 2023
11.91
13.62
11.81
13.26
80,685
+1.30(+10.87%)
Jun 12, 2023
12.28
12.54
11.76
11.96
88,347
-0.32(-2.61%)
Jun 09, 2023
16.34
16.39
11.95
12.28
213,337
-4.11(-25.08%)
Jun 08, 2023
15.73
16.60
15.40
16.39
76,976
+0.66(+4.20%)
Jun 07, 2023
16.48
16.73
15.42
15.73
74,357
-0.53(-3.26%)
Jun 06, 2023
15.81
16.56
15.50
16.26
88,560
+0.59(+3.77%)
Jun 05, 2023
15.22
16.08
15.15
15.67
24,860
-0.47(-2.91%)
Jun 02, 2023
15.37
16.19
14.78
16.14
39,889
+1.39(+9.42%)
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.