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
Marker Therapeutics Inc
(NQ:
MRKR
)
4.050
-0.020 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 28, 2024
4.740
5.460
4.440
5.430
77,956
+0.60(+12.42%)
Jun 27, 2024
4.680
4.830
4.470
4.830
22,101
+0.09(+1.90%)
Jun 26, 2024
4.720
4.880
4.576
4.740
16,694
+0.10(+2.16%)
Jun 25, 2024
4.700
4.740
4.580
4.640
11,244
-0.07(-1.49%)
Jun 24, 2024
4.260
4.750
4.162
4.710
39,444
+0.39(+9.03%)
Jun 21, 2024
4.410
4.445
4.020
4.320
15,170
-0.17(-3.79%)
Jun 20, 2024
4.730
4.730
4.460
4.490
44,758
-0.13(-2.81%)
Jun 18, 2024
4.920
4.950
4.550
4.620
76,337
-0.16(-3.35%)
Jun 17, 2024
4.240
4.780
4.110
4.780
161,523
+0.62(+14.77%)
Jun 14, 2024
4.020
4.240
4.020
4.165
3,146
+0.14(+3.60%)
Jun 13, 2024
3.930
4.220
3.930
4.020
16,772
+0.02(+0.50%)
Jun 12, 2024
3.500
4.250
3.500
4.000
25,476
+0.14(+3.63%)
Jun 11, 2024
3.590
4.090
3.420
3.860
71,928
+0.39(+11.24%)
Jun 10, 2024
3.540
3.600
3.384
3.470
47,053
+0.00(+0.00%)
Jun 07, 2024
3.450
3.600
3.357
3.470
10,312
+0.14(+4.20%)
Jun 06, 2024
3.620
3.694
3.330
3.330
13,420
-0.32(-8.77%)
Jun 05, 2024
3.550
3.750
3.550
3.650
11,216
+0.01(+0.28%)
Jun 04, 2024
3.920
3.928
3.560
3.640
25,404
-0.39(-9.68%)
Jun 03, 2024
3.860
4.099
3.820
4.030
8,580
+0.16(+4.13%)
May 31, 2024
3.800
3.940
3.780
3.870
16,561
-0.14(-3.49%)
May 30, 2024
4.060
4.190
3.950
4.010
6,338
+0.03(+0.75%)
May 29, 2024
3.943
4.130
3.943
3.980
4,440
+0.05(+1.27%)
May 28, 2024
4.140
4.270
3.860
3.930
12,991
-0.21(-5.07%)
May 24, 2024
4.080
4.238
4.080
4.140
3,574
+0.07(+1.72%)
May 23, 2024
3.870
4.290
3.870
4.070
5,334
+0.13(+3.30%)
May 22, 2024
3.680
4.190
3.680
3.940
15,762
-0.15(-3.62%)
May 21, 2024
4.282
4.282
3.910
4.088
10,350
-0.11(-2.67%)
May 20, 2024
4.220
4.300
4.070
4.200
8,317
+0.05(+1.20%)
May 17, 2024
4.100
4.250
4.100
4.150
7,302
+0.05(+1.22%)
May 16, 2024
4.220
4.220
4.040
4.100
3,620
-0.07(-1.68%)
May 15, 2024
4.000
4.185
4.000
4.170
15,304
+0.19(+4.77%)
May 14, 2024
4.060
4.220
3.980
3.980
8,405
-0.11(-2.69%)
May 13, 2024
4.380
4.380
4.090
4.090
7,708
-0.04(-0.97%)
May 10, 2024
4.040
4.286
4.040
4.130
5,953
-0.10(-2.36%)
May 09, 2024
4.240
4.400
4.000
4.230
11,530
-0.04(-0.94%)
May 08, 2024
4.000
4.350
4.000
4.270
10,227
+0.25(+6.22%)
May 07, 2024
4.110
4.320
4.020
4.020
13,477
-0.09(-2.19%)
May 06, 2024
4.220
4.307
4.110
4.110
13,065
-0.11(-2.61%)
May 03, 2024
4.330
4.500
4.150
4.220
13,189
+0.02(+0.48%)
May 02, 2024
4.495
4.495
4.200
4.200
2,242
+0.09(+2.19%)
May 01, 2024
4.050
4.270
4.050
4.110
10,404
+0.06(+1.48%)
Apr 30, 2024
4.400
4.400
4.020
4.050
28,440
-0.07(-1.58%)
Apr 29, 2024
4.290
4.410
4.110
4.115
13,095
-0.17(-4.08%)
Apr 26, 2024
4.400
4.421
4.270
4.290
12,576
-0.08(-1.72%)
Apr 25, 2024
4.410
4.570
4.332
4.365
3,381
-0.04(-0.80%)
Apr 24, 2024
4.500
4.590
4.360
4.400
9,988
-0.02(-0.56%)
Apr 23, 2024
4.150
4.490
4.150
4.425
11,907
+0.23(+5.61%)
Apr 22, 2024
4.320
4.320
4.130
4.190
14,370
+0.05(+1.21%)
Apr 19, 2024
4.260
4.260
4.050
4.140
14,963
+0.04(+0.97%)
Apr 18, 2024
4.400
4.400
4.090
4.100
13,170
-0.21(-4.87%)
Apr 17, 2024
4.730
4.730
4.210
4.310
10,686
-0.09(-2.05%)
Apr 16, 2024
4.310
4.425
4.260
4.400
15,037
-0.04(-0.90%)
Apr 15, 2024
4.260
4.600
4.260
4.440
31,885
+0.13(+3.02%)
Apr 12, 2024
4.620
4.653
4.297
4.310
20,306
-0.29(-6.30%)
Apr 11, 2024
4.620
4.800
4.530
4.600
19,127
-0.25(-5.15%)
Apr 10, 2024
4.520
4.890
4.520
4.850
7,818
+0.15(+3.19%)
Apr 09, 2024
4.785
4.785
4.570
4.700
6,357
-0.01(-0.21%)
Apr 08, 2024
4.610
4.920
4.580
4.710
20,335
+0.04(+0.86%)
Apr 05, 2024
4.860
4.900
4.660
4.670
31,541
-0.21(-4.30%)
Apr 04, 2024
4.560
4.930
4.525
4.880
55,518
+0.33(+7.25%)
Apr 03, 2024
4.450
4.590
4.270
4.550
26,107
+0.19(+4.36%)
Apr 02, 2024
4.570
4.570
4.230
4.360
10,264
-0.24(-5.22%)
Apr 01, 2024
4.500
4.630
4.300
4.600
40,604
+0.30(+6.98%)
Mar 28, 2024
4.290
4.550
4.150
4.300
19,804
-0.04(-0.81%)
Mar 27, 2024
4.580
4.650
4.110
4.335
16,034
+0.01(+0.35%)
Mar 26, 2024
4.800
4.910
4.260
4.320
45,149
-0.52(-10.74%)
Mar 25, 2024
4.910
4.910
4.722
4.840
10,955
-0.07(-1.43%)
Mar 22, 2024
4.740
4.910
4.660
4.910
17,307
+0.27(+5.82%)
Mar 21, 2024
4.520
4.800
4.519
4.640
23,899
+0.14(+3.11%)
Mar 20, 2024
4.530
4.726
4.500
4.500
13,875
+0.10(+2.27%)
Mar 19, 2024
4.270
4.650
4.252
4.400
37,330
+0.08(+1.85%)
Mar 18, 2024
4.500
4.527
4.270
4.320
9,065
-0.11(-2.48%)
Mar 15, 2024
4.490
4.527
4.277
4.430
5,637
-0.04(-0.89%)
Mar 14, 2024
4.405
4.490
4.100
4.470
33,712
+0.14(+3.23%)
Mar 13, 2024
4.360
4.571
4.200
4.330
28,089
+0.11(+2.61%)
Mar 12, 2024
4.090
4.290
3.983
4.220
8,200
+0.08(+1.93%)
Mar 11, 2024
4.160
4.200
4.111
4.140
8,002
+0.04(+0.98%)
Mar 08, 2024
4.000
4.150
3.970
4.100
30,917
+0.14(+3.54%)
Mar 07, 2024
3.854
4.000
3.820
3.960
27,246
+0.02(+0.51%)
Mar 06, 2024
3.870
4.100
3.860
3.940
15,965
-0.03(-0.76%)
Mar 05, 2024
3.755
4.000
3.755
3.970
23,422
+0.15(+3.93%)
Mar 04, 2024
3.690
3.850
3.680
3.820
26,219
+0.13(+3.52%)
Mar 01, 2024
3.630
3.740
3.570
3.690
11,465
+0.06(+1.65%)
Feb 29, 2024
3.690
3.690
3.400
3.630
32,652
-0.02(-0.55%)
Feb 28, 2024
3.750
3.800
3.650
3.650
9,872
-0.05(-1.35%)
Feb 27, 2024
3.630
3.800
3.540
3.700
15,805
-0.08(-2.12%)
Feb 26, 2024
3.860
4.010
3.574
3.780
29,948
-0.16(-4.06%)
Feb 23, 2024
3.890
4.010
3.770
3.940
20,937
-0.01(-0.25%)
Feb 22, 2024
4.029
4.110
3.910
3.950
20,679
+0.03(+0.76%)
Feb 21, 2024
4.130
4.146
3.920
3.920
9,746
-0.22(-5.31%)
Feb 20, 2024
4.050
4.161
3.910
4.140
8,415
+0.05(+1.22%)
Feb 16, 2024
4.100
4.150
4.040
4.090
7,149
-0.16(-3.76%)
Feb 15, 2024
4.450
4.450
4.240
4.250
2,980
+0.17(+4.17%)
Feb 14, 2024
4.100
4.100
3.970
4.080
13,058
-0.09(-2.28%)
Feb 13, 2024
4.140
4.276
3.960
4.175
18,972
+0.00(+0.12%)
Feb 12, 2024
4.120
4.430
4.000
4.170
26,508
-0.07(-1.65%)
Feb 09, 2024
4.130
4.240
4.046
4.240
5,944
+0.19(+4.69%)
Feb 08, 2024
4.400
4.400
3.840
4.050
32,201
-0.27(-6.14%)
Feb 07, 2024
4.500
4.500
4.070
4.315
8,354
-0.32(-6.88%)
Feb 06, 2024
4.570
4.670
4.500
4.634
3,694
-0.04(-0.77%)
Feb 05, 2024
4.800
4.800
4.500
4.670
9,806
-0.15(-3.11%)
Feb 02, 2024
4.700
4.890
4.552
4.820
38,933
+0.19(+3.99%)
Feb 01, 2024
4.655
4.860
4.500
4.635
2,816
-0.00(-0.11%)
Jan 31, 2024
4.490
5.000
4.490
4.640
42,448
+0.28(+6.42%)
Jan 30, 2024
4.260
4.360
4.101
4.360
10,825
+0.11(+2.56%)
Jan 29, 2024
4.490
4.490
4.171
4.251
4,953
-0.14(-3.16%)
Jan 26, 2024
4.280
4.431
4.220
4.390
9,277
+0.07(+1.62%)
Jan 25, 2024
4.270
4.375
4.170
4.320
8,364
+0.15(+3.58%)
Jan 24, 2024
4.490
4.500
4.133
4.170
17,836
-0.19(-4.35%)
Jan 23, 2024
4.510
4.790
4.360
4.360
28,646
-0.20(-4.39%)
Jan 22, 2024
4.390
4.770
4.144
4.560
11,786
+0.24(+5.56%)
Jan 19, 2024
4.220
4.770
4.040
4.320
82,722
-0.01(-0.23%)
Jan 18, 2024
4.260
4.337
4.220
4.330
10,473
+0.00(+0.00%)
Jan 17, 2024
4.490
4.577
4.244
4.330
34,197
-0.34(-7.28%)
Jan 16, 2024
4.890
4.880
4.650
4.670
15,827
-0.15(-3.11%)
Jan 12, 2024
4.850
4.965
4.760
4.820
21,752
+0.05(+1.05%)
Jan 11, 2024
5.050
5.050
4.770
4.770
12,326
-0.21(-4.22%)
Jan 10, 2024
5.050
5.050
4.760
4.980
19,515
+0.02(+0.40%)
Jan 09, 2024
5.000
5.000
4.620
4.960
28,057
+0.02(+0.40%)
Jan 08, 2024
4.730
5.100
4.620
4.940
31,579
+0.12(+2.49%)
Jan 05, 2024
5.350
5.410
4.700
4.820
49,519
-0.43(-8.19%)
Jan 04, 2024
5.290
5.290
5.080
5.250
16,711
+0.04(+0.77%)
Jan 03, 2024
5.460
5.460
5.000
5.210
36,589
-0.25(-4.58%)
Jan 02, 2024
5.370
5.650
5.250
5.460
48,313
-0.04(-0.73%)
Dec 29, 2023
5.800
6.157
5.400
5.500
112,845
-0.25(-4.35%)
Dec 28, 2023
4.320
5.810
4.320
5.750
152,523
+1.51(+35.61%)
Dec 27, 2023
3.840
4.345
3.840
4.240
28,494
+0.13(+3.16%)
Dec 26, 2023
3.940
4.130
3.900
4.110
27,110
+0.14(+3.53%)
Dec 22, 2023
3.980
4.192
3.840
3.970
28,577
-0.02(-0.50%)
Dec 21, 2023
3.810
4.200
3.810
3.990
41,621
+0.14(+3.64%)
Dec 20, 2023
4.130
4.264
3.820
3.850
67,843
-0.40(-9.41%)
Dec 19, 2023
4.260
4.350
4.130
4.250
53,841
-0.05(-1.16%)
Dec 18, 2023
4.690
4.700
4.300
4.300
66,029
-0.40(-8.51%)
Dec 15, 2023
5.160
5.250
4.690
4.700
74,465
-0.37(-7.30%)
Dec 14, 2023
4.600
5.390
4.495
5.070
292,337
+0.52(+11.43%)
Dec 13, 2023
4.290
4.640
4.121
4.550
176,159
+0.31(+7.31%)
Dec 12, 2023
4.590
4.692
4.100
4.240
308,664
-0.47(-9.98%)
Dec 11, 2023
3.310
4.850
3.150
4.710
2,667,107
+1.50(+46.85%)
Dec 08, 2023
2.940
3.325
2.850
3.207
43,108
+0.39(+13.73%)
Dec 07, 2023
2.850
2.890
2.802
2.820
11,415
-0.05(-1.74%)
Dec 06, 2023
2.730
2.890
2.730
2.870
34,390
+0.06(+2.14%)
Dec 05, 2023
2.800
2.850
2.750
2.810
12,298
+0.00(+0.18%)
Dec 04, 2023
2.670
2.950
2.670
2.805
13,865
+0.05(+1.63%)
Dec 01, 2023
2.690
2.760
2.690
2.760
8,756
+0.00(+0.00%)
Nov 30, 2023
2.950
2.950
2.685
2.760
22,965
-0.14(-4.83%)
Nov 29, 2023
2.776
2.954
2.755
2.900
22,557
+0.08(+2.84%)
Nov 28, 2023
2.700
2.840
2.610
2.820
18,979
+0.12(+4.44%)
Nov 27, 2023
2.720
2.840
2.700
2.700
16,158
-0.09(-3.23%)
Nov 24, 2023
2.700
2.800
2.641
2.790
5,453
+0.11(+4.10%)
Nov 22, 2023
2.610
2.757
2.610
2.680
9,641
+0.08(+3.08%)
Nov 21, 2023
2.630
2.780
2.600
2.600
23,257
-0.10(-3.70%)
Nov 20, 2023
2.750
2.850
2.675
2.700
28,328
-0.15(-5.26%)
Nov 17, 2023
2.850
2.870
2.750
2.850
18,733
+0.09(+3.26%)
Nov 16, 2023
2.700
2.931
2.700
2.760
4,504
-0.03(-0.90%)
Nov 15, 2023
2.680
2.850
2.663
2.785
31,092
+0.15(+5.49%)
Nov 14, 2023
2.730
2.810
2.630
2.640
20,579
+0.00(+0.00%)
Nov 13, 2023
2.650
2.860
2.600
2.640
28,744
-0.08(-3.12%)
Nov 10, 2023
2.813
2.969
2.650
2.725
45,572
-0.25(-8.56%)
Nov 09, 2023
2.940
3.148
2.860
2.980
12,511
-0.07(-2.23%)
Nov 08, 2023
2.990
3.188
2.990
3.048
11,233
-0.02(-0.71%)
Nov 07, 2023
3.000
3.190
2.901
3.070
10,320
+0.02(+0.66%)
Nov 06, 2023
3.090
3.215
3.050
3.050
15,487
-0.09(-2.87%)
Nov 03, 2023
3.350
3.350
3.010
3.140
43,221
+0.01(+0.32%)
Nov 02, 2023
2.870
3.250
2.850
3.130
52,049
+0.32(+11.39%)
Nov 01, 2023
2.400
2.940
2.400
2.810
33,457
+0.41(+17.08%)
Oct 31, 2023
2.620
2.650
2.400
2.400
29,958
-0.27(-10.11%)
Oct 30, 2023
2.600
2.750
2.550
2.670
27,370
+0.07(+2.69%)
Oct 27, 2023
2.802
2.802
2.590
2.600
6,275
-0.10(-3.70%)
Oct 26, 2023
2.680
2.840
2.640
2.700
10,729
-0.05(-1.82%)
Oct 25, 2023
2.820
2.840
2.600
2.750
23,091
-0.05(-1.79%)
Oct 24, 2023
2.980
2.980
2.800
2.800
13,042
-0.12(-3.95%)
Oct 23, 2023
3.060
3.060
2.850
2.915
22,387
-0.12(-4.11%)
Oct 20, 2023
3.170
3.265
2.900
3.040
38,755
-0.20(-6.17%)
Oct 19, 2023
3.430
3.600
3.110
3.240
11,946
-0.15(-4.42%)
Oct 18, 2023
3.450
3.470
3.300
3.390
16,563
-0.06(-1.74%)
Oct 17, 2023
3.270
3.600
3.270
3.450
24,975
+0.13(+3.92%)
Oct 16, 2023
3.360
3.500
3.260
3.320
9,941
+0.01(+0.30%)
Oct 13, 2023
3.430
3.480
3.290
3.310
13,446
-0.12(-3.50%)
Oct 12, 2023
3.440
3.670
3.400
3.430
27,148
-0.12(-3.38%)
Oct 11, 2023
3.780
3.830
3.520
3.550
19,009
-0.23(-6.08%)
Oct 10, 2023
3.820
3.905
3.570
3.780
14,771
-0.09(-2.33%)
Oct 09, 2023
3.880
3.924
3.700
3.870
7,493
-0.11(-2.76%)
Oct 06, 2023
3.810
3.985
3.510
3.980
39,509
+0.18(+4.74%)
Oct 05, 2023
3.840
3.930
3.675
3.800
46,160
+0.18(+4.97%)
Oct 04, 2023
4.250
4.280
3.550
3.620
112,845
-0.77(-17.54%)
Oct 03, 2023
4.320
4.570
4.230
4.390
17,817
-0.03(-0.68%)
Oct 02, 2023
4.470
4.485
4.250
4.420
26,390
-0.12(-2.64%)
Sep 29, 2023
4.571
4.717
4.490
4.540
10,383
-0.07(-1.52%)
Sep 28, 2023
4.700
4.911
4.610
4.610
13,068
-0.13(-2.74%)
Sep 27, 2023
4.840
5.020
4.700
4.740
26,425
+0.21(+4.64%)
Sep 26, 2023
4.660
4.930
4.310
4.530
78,589
-0.28(-5.82%)
Sep 25, 2023
4.800
4.900
4.710
4.810
43,150
-0.12(-2.43%)
Sep 22, 2023
5.150
5.150
4.860
4.930
45,198
-0.19(-3.71%)
Sep 21, 2023
5.200
5.460
5.000
5.120
30,975
-0.23(-4.30%)
Sep 20, 2023
5.310
5.450
5.290
5.350
13,043
-0.06(-1.11%)
Sep 19, 2023
5.220
5.550
5.220
5.410
10,332
+0.09(+1.69%)
Sep 18, 2023
5.290
5.550
5.220
5.320
15,700
-0.04(-0.75%)
Sep 15, 2023
5.520
5.845
5.350
5.360
33,517
-0.28(-4.96%)
Sep 14, 2023
5.270
5.680
5.250
5.640
28,760
+0.29(+5.42%)
Sep 13, 2023
5.970
5.980
5.130
5.350
86,878
-0.42(-7.28%)
Sep 12, 2023
6.300
6.300
5.600
5.770
104,369
-0.38(-6.18%)
Sep 11, 2023
6.010
6.800
5.930
6.150
363,758
+0.63(+11.41%)
Sep 08, 2023
5.510
5.840
5.350
5.520
78,903
-0.13(-2.30%)
Sep 07, 2023
5.670
6.000
5.510
5.650
38,364
-0.06(-1.05%)
Sep 06, 2023
5.580
6.150
5.250
5.710
78,510
+0.29(+5.35%)
Sep 05, 2023
5.440
5.570
5.340
5.420
45,117
-0.02(-0.37%)
Sep 01, 2023
5.550
5.860
5.410
5.440
42,856
-0.18(-3.20%)
Aug 31, 2023
5.790
5.990
5.500
5.620
43,051
-0.23(-3.93%)
Aug 30, 2023
5.360
5.995
5.360
5.850
23,291
+0.37(+6.75%)
Aug 29, 2023
5.600
5.860
5.370
5.480
66,627
-0.06(-1.08%)
Aug 28, 2023
5.580
5.790
5.400
5.540
51,826
-0.11(-1.95%)
Aug 25, 2023
5.850
6.200
5.510
5.650
49,342
-0.33(-5.52%)
Aug 24, 2023
6.000
6.360
5.700
5.980
48,055
-0.05(-0.83%)
Aug 23, 2023
6.510
6.761
6.000
6.030
81,941
-0.53(-8.08%)
Aug 22, 2023
6.640
6.947
6.500
6.560
36,619
+0.06(+0.92%)
Aug 21, 2023
6.380
6.960
6.350
6.500
87,271
-0.07(-1.07%)
Aug 18, 2023
6.130
6.630
6.010
6.570
45,863
+0.27(+4.29%)
Aug 17, 2023
6.400
6.690
6.250
6.300
41,390
-0.20(-3.08%)
Aug 16, 2023
5.930
6.890
5.900
6.500
199,125
+0.64(+10.92%)
Aug 15, 2023
5.080
6.180
4.710
5.860
156,100
+1.20(+25.75%)
Aug 14, 2023
4.700
5.100
4.650
4.660
88,232
-0.09(-1.89%)
Aug 11, 2023
4.690
4.900
4.690
4.750
26,387
+0.04(+0.74%)
Aug 10, 2023
5.230
5.460
4.690
4.715
78,209
-0.58(-11.04%)
Aug 09, 2023
4.770
5.450
4.770
5.300
88,815
+0.67(+14.47%)
Aug 08, 2023
4.920
5.030
4.440
4.630
123,477
-0.34(-6.84%)
Aug 07, 2023
5.080
5.320
4.900
4.970
79,519
-0.20(-3.87%)
Aug 04, 2023
5.750
5.970
5.110
5.170
83,283
-0.57(-9.93%)
Aug 03, 2023
5.700
5.840
5.540
5.740
41,039
-0.03(-0.52%)
Aug 02, 2023
5.380
6.261
5.250
5.770
217,594
+0.26(+4.72%)
Aug 01, 2023
5.280
5.950
5.090
5.510
263,280
+0.46(+9.11%)
Jul 31, 2023
6.270
6.410
4.770
5.050
434,399
-1.42(-21.95%)
Jul 28, 2023
8.110
8.200
6.304
6.470
414,916
-1.85(-22.24%)
Jul 27, 2023
8.540
8.850
8.017
8.320
148,848
-0.21(-2.46%)
Jul 26, 2023
8.880
9.680
7.800
8.530
415,096
-0.25(-2.85%)
Jul 25, 2023
8.000
9.300
7.500
8.780
489,825
+0.98(+12.56%)
Jul 24, 2023
6.640
8.690
6.360
7.800
967,358
+1.19(+18.00%)
Jul 21, 2023
6.030
6.620
5.870
6.610
87,474
+0.61(+10.17%)
Jul 20, 2023
6.230
6.295
5.780
6.000
108,261
-0.25(-4.00%)
Jul 19, 2023
6.050
6.589
5.640
6.250
113,307
+0.06(+0.97%)
Jul 18, 2023
5.060
6.450
5.060
6.190
247,056
+1.13(+22.33%)
Jul 17, 2023
5.210
5.301
5.020
5.060
34,893
-0.20(-3.80%)
Jul 14, 2023
5.410
5.410
5.190
5.260
60,672
+0.01(+0.19%)
Jul 13, 2023
4.810
5.378
4.810
5.250
94,931
+0.45(+9.38%)
Jul 12, 2023
5.310
5.340
4.750
4.800
270,532
-0.51(-9.60%)
Jul 11, 2023
5.390
5.750
4.900
5.310
301,038
-0.03(-0.56%)
Jul 10, 2023
4.230
5.510
4.230
5.340
316,247
+1.00(+23.04%)
Jul 07, 2023
3.950
4.400
3.845
4.340
84,144
+0.38(+9.60%)
Jul 06, 2023
4.170
4.170
3.750
3.960
265,985
-0.17(-4.12%)
Jul 05, 2023
3.400
4.200
3.400
4.130
122,686
+0.54(+15.04%)
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.