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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.320
UNCHANGED
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 (%)
Jun 30, 2023
1.660
1.750
1.650
1.720
1,094,863
+0.09(+5.52%)
Jun 29, 2023
1.660
1.660
1.560
1.630
865,048
-0.01(-0.61%)
Jun 28, 2023
1.550
1.640
1.491
1.640
1,283,439
+0.12(+7.89%)
Jun 27, 2023
1.450
1.530
1.440
1.520
743,988
+0.08(+5.56%)
Jun 26, 2023
1.560
1.560
1.440
1.440
897,170
-0.11(-7.10%)
Jun 23, 2023
1.560
1.560
1.460
1.550
1,950,896
+0.00(+0.00%)
Jun 22, 2023
1.650
1.655
1.520
1.550
2,745,714
-0.08(-4.91%)
Jun 21, 2023
1.800
1.820
1.630
1.630
2,344,700
-0.18(-9.94%)
Jun 20, 2023
1.830
1.830
1.770
1.810
541,673
-0.02(-1.09%)
Jun 16, 2023
1.770
1.840
1.725
1.830
2,226,949
+0.04(+2.23%)
Jun 15, 2023
1.760
1.800
1.735
1.790
672,010
+0.01(+0.56%)
Jun 14, 2023
1.800
1.840
1.740
1.780
536,184
-0.04(-2.20%)
Jun 13, 2023
1.770
1.870
1.770
1.820
652,196
+0.05(+2.82%)
Jun 12, 2023
1.750
1.830
1.740
1.770
577,232
+0.02(+1.14%)
Jun 09, 2023
1.780
1.829
1.740
1.750
374,071
-0.04(-2.23%)
Jun 08, 2023
1.870
1.870
1.775
1.790
561,723
-0.08(-4.28%)
Jun 07, 2023
1.880
1.900
1.830
1.870
589,083
-0.03(-1.58%)
Jun 06, 2023
1.830
1.900
1.790
1.900
517,026
+0.08(+4.40%)
Jun 05, 2023
1.830
1.847
1.750
1.820
433,172
+0.06(+3.41%)
Jun 02, 2023
1.730
1.795
1.690
1.760
478,788
+0.04(+2.33%)
Jun 01, 2023
1.790
1.790
1.710
1.720
495,474
-0.07(-3.91%)
May 31, 2023
1.780
1.835
1.740
1.790
964,600
+0.00(+0.00%)
May 30, 2023
1.800
1.880
1.760
1.790
487,544
+0.02(+1.13%)
May 26, 2023
1.790
1.820
1.720
1.770
554,329
+0.00(+0.00%)
May 25, 2023
1.810
1.830
1.740
1.770
595,315
-0.04(-2.21%)
May 24, 2023
1.900
1.900
1.780
1.810
895,358
-0.07(-3.72%)
May 23, 2023
1.960
2.060
1.860
1.880
1,449,753
-0.08(-4.08%)
May 22, 2023
1.900
1.960
1.890
1.960
503,833
+0.08(+4.26%)
May 19, 2023
1.870
1.975
1.870
1.880
573,763
+0.02(+1.08%)
May 18, 2023
1.900
1.920
1.825
1.860
814,592
-0.04(-2.11%)
May 17, 2023
1.960
1.960
1.900
1.900
544,513
-0.04(-2.06%)
May 16, 2023
2.000
2.000
1.910
1.940
535,935
-0.06(-3.00%)
May 15, 2023
1.890
2.075
1.890
2.000
927,152
+0.10(+5.26%)
May 12, 2023
1.980
2.000
1.895
1.900
438,827
-0.06(-3.06%)
May 11, 2023
2.000
2.020
1.930
1.960
599,753
-0.04(-2.00%)
May 10, 2023
1.980
2.020
1.950
2.000
658,483
+0.04(+2.04%)
May 09, 2023
2.000
2.080
1.930
1.960
698,053
-0.05(-2.49%)
May 08, 2023
2.000
2.020
1.960
2.010
669,374
+0.00(+0.00%)
May 05, 2023
1.980
2.040
1.950
2.010
570,946
+0.06(+3.08%)
May 04, 2023
1.900
1.980
1.890
1.950
572,664
+0.05(+2.63%)
May 03, 2023
1.920
1.955
1.865
1.900
545,825
+0.01(+0.53%)
May 02, 2023
1.960
2.010
1.870
1.890
859,054
-0.09(-4.55%)
May 01, 2023
1.900
1.990
1.870
1.980
471,172
+0.07(+3.66%)
Apr 28, 2023
1.870
1.985
1.840
1.910
729,331
+0.04(+2.14%)
Apr 27, 2023
1.880
1.900
1.800
1.870
861,174
+0.00(+0.00%)
Apr 26, 2023
1.860
1.925
1.765
1.870
976,210
+0.01(+0.54%)
Apr 25, 2023
1.950
1.960
1.850
1.860
759,639
-0.11(-5.58%)
Apr 24, 2023
2.130
2.165
1.940
1.970
1,451,383
-0.20(-9.22%)
Apr 21, 2023
2.250
2.250
2.140
2.170
1,684,636
-0.02(-0.91%)
Apr 20, 2023
2.050
2.247
2.031
2.190
2,598,342
+0.14(+6.83%)
Apr 19, 2023
2.040
2.080
1.860
2.050
2,064,128
+0.04(+1.99%)
Apr 18, 2023
1.990
2.050
1.842
2.010
1,633,155
+0.06(+3.08%)
Apr 17, 2023
1.880
1.995
1.870
1.950
845,230
+0.07(+3.72%)
Apr 14, 2023
2.010
2.070
1.855
1.880
1,447,634
-0.12(-6.00%)
Apr 13, 2023
1.820
2.050
1.800
2.000
1,830,829
+0.18(+9.89%)
Apr 12, 2023
1.890
1.910
1.770
1.820
1,386,444
+0.04(+2.25%)
Apr 11, 2023
1.760
1.841
1.735
1.780
1,388,242
+0.09(+5.33%)
Apr 10, 2023
1.770
1.770
1.650
1.690
945,583
-0.09(-5.06%)
Apr 06, 2023
1.700
1.780
1.640
1.780
1,147,288
+0.10(+5.95%)
Apr 05, 2023
1.760
1.790
1.660
1.680
706,611
-0.08(-4.55%)
Apr 04, 2023
1.950
1.950
1.680
1.760
1,691,898
-0.14(-7.37%)
Apr 03, 2023
1.900
1.930
1.775
1.900
2,419,834
+0.09(+4.97%)
Mar 31, 2023
1.730
1.880
1.700
1.810
4,340,153
+0.21(+13.12%)
Mar 30, 2023
1.650
1.700
1.550
1.600
2,732,594
+0.01(+0.63%)
Mar 29, 2023
1.400
1.620
1.380
1.590
3,137,364
+0.26(+19.55%)
Mar 28, 2023
1.400
1.410
1.300
1.330
1,791,421
-0.04(-2.92%)
Mar 27, 2023
1.290
1.400
1.268
1.370
1,269,660
+0.12(+9.60%)
Mar 24, 2023
1.200
1.260
1.180
1.250
960,258
+0.06(+5.04%)
Mar 23, 2023
1.200
1.250
1.180
1.190
662,491
+0.02(+1.71%)
Mar 22, 2023
1.260
1.260
1.170
1.170
698,336
-0.07(-5.65%)
Mar 21, 2023
1.230
1.280
1.179
1.240
673,096
+0.05(+4.20%)
Mar 20, 2023
1.220
1.245
1.160
1.190
961,046
-0.03(-2.46%)
Mar 17, 2023
1.240
1.250
1.150
1.220
868,909
-0.03(-2.40%)
Mar 16, 2023
1.210
1.250
1.161
1.250
768,173
+0.02(+1.63%)
Mar 15, 2023
1.180
1.245
1.140
1.230
949,559
+0.05(+4.24%)
Mar 14, 2023
1.260
1.300
1.150
1.180
1,524,314
-0.07(-5.60%)
Mar 13, 2023
1.320
1.320
1.220
1.250
1,702,859
-0.08(-6.02%)
Mar 10, 2023
1.370
1.383
1.305
1.330
1,062,244
-0.04(-3.27%)
Mar 09, 2023
1.480
1.490
1.325
1.375
1,542,852
-0.10(-7.09%)
Mar 08, 2023
1.520
1.525
1.430
1.480
614,596
-0.03(-1.99%)
Mar 07, 2023
1.560
1.560
1.450
1.510
1,090,965
-0.05(-3.21%)
Mar 06, 2023
1.570
1.670
1.530
1.560
920,518
+0.00(+0.00%)
Mar 03, 2023
1.550
1.590
1.510
1.560
1,092,506
+0.01(+0.65%)
Mar 02, 2023
1.580
1.605
1.540
1.550
878,960
-0.06(-3.73%)
Mar 01, 2023
1.690
1.690
1.560
1.610
1,216,014
-0.07(-4.17%)
Feb 28, 2023
1.670
1.695
1.580
1.680
1,227,372
+0.02(+1.20%)
Feb 27, 2023
1.630
1.700
1.630
1.660
829,395
+0.04(+2.47%)
Feb 24, 2023
1.710
1.710
1.600
1.620
789,283
-0.08(-4.71%)
Feb 23, 2023
1.780
1.780
1.650
1.700
773,197
-0.04(-2.30%)
Feb 22, 2023
1.770
1.770
1.680
1.740
898,855
+0.01(+0.58%)
Feb 21, 2023
1.900
1.900
1.730
1.730
754,327
-0.16(-8.47%)
Feb 17, 2023
1.810
1.915
1.800
1.890
664,790
+0.08(+4.42%)
Feb 16, 2023
1.800
1.840
1.750
1.810
400,049
+0.01(+0.56%)
Feb 15, 2023
1.770
1.810
1.740
1.800
710,136
+0.01(+0.56%)
Feb 14, 2023
1.790
1.820
1.740
1.790
710,688
+0.00(+0.00%)
Feb 13, 2023
1.780
1.805
1.710
1.790
797,334
+0.04(+2.29%)
Feb 10, 2023
1.800
1.800
1.720
1.750
967,472
-0.01(-0.57%)
Feb 09, 2023
1.840
1.895
1.740
1.760
1,363,351
-0.05(-2.76%)
Feb 08, 2023
1.890
1.905
1.790
1.810
1,151,789
-0.07(-3.72%)
Feb 07, 2023
1.950
1.950
1.810
1.880
1,220,475
-0.05(-2.59%)
Feb 06, 2023
1.880
2.040
1.870
1.930
2,289,727
+0.06(+3.21%)
Feb 03, 2023
1.980
1.980
1.820
1.870
1,549,665
-0.09(-4.59%)
Feb 02, 2023
1.870
2.000
1.860
1.960
1,935,358
+0.12(+6.52%)
Feb 01, 2023
1.770
1.870
1.733
1.840
1,096,704
+0.06(+3.37%)
Jan 31, 2023
1.730
1.790
1.715
1.780
816,378
+0.04(+2.30%)
Jan 30, 2023
1.820
1.870
1.720
1.740
1,157,959
-0.05(-2.79%)
Jan 27, 2023
1.810
1.840
1.770
1.790
1,213,767
-0.03(-1.65%)
Jan 26, 2023
1.890
1.900
1.800
1.820
838,733
-0.05(-2.67%)
Jan 25, 2023
1.930
1.930
1.830
1.870
1,030,036
-0.04(-2.09%)
Jan 24, 2023
1.890
1.955
1.880
1.910
1,556,337
+0.02(+1.06%)
Jan 23, 2023
1.930
1.960
1.850
1.890
2,281,461
-0.01(-0.53%)
Jan 20, 2023
1.950
1.960
1.880
1.900
1,225,704
-0.05(-2.56%)
Jan 19, 2023
1.970
2.035
1.900
1.950
1,048,436
-0.06(-2.99%)
Jan 18, 2023
1.970
2.030
1.880
2.010
2,208,057
+0.07(+3.61%)
Jan 17, 2023
1.900
1.980
1.755
1.940
2,408,794
+0.14(+7.78%)
Jan 13, 2023
1.800
1.810
1.730
1.800
1,692,242
-0.03(-1.64%)
Jan 12, 2023
1.750
1.860
1.680
1.830
3,695,922
+0.11(+6.40%)
Jan 11, 2023
1.800
1.800
1.650
1.720
1,632,409
-0.03(-1.71%)
Jan 10, 2023
1.710
1.805
1.630
1.750
3,955,905
+0.10(+6.06%)
Jan 09, 2023
1.850
1.860
1.625
1.650
3,385,806
-0.17(-9.34%)
Jan 06, 2023
1.500
2.000
1.450
1.820
7,928,213
-0.81(-30.80%)
Jan 05, 2023
2.700
2.715
2.560
2.630
505,583
-0.07(-2.59%)
Jan 04, 2023
2.660
2.755
2.520
2.700
841,963
+0.05(+1.89%)
Jan 03, 2023
2.710
2.750
2.580
2.650
728,231
-0.01(-0.38%)
Dec 30, 2022
2.520
2.660
2.520
2.660
968,775
+0.09(+3.50%)
Dec 29, 2022
2.380
2.620
2.360
2.570
825,406
+0.19(+7.98%)
Dec 28, 2022
2.450
2.568
2.340
2.380
999,586
-0.01(-0.42%)
Dec 27, 2022
2.640
2.640
2.360
2.390
2,402,336
-0.28(-10.49%)
Dec 23, 2022
2.960
2.960
2.610
2.670
2,233,421
-0.37(-12.17%)
Dec 22, 2022
3.140
3.140
2.970
3.040
789,507
-0.12(-3.80%)
Dec 21, 2022
3.000
3.160
2.955
3.160
718,609
+0.18(+6.04%)
Dec 20, 2022
2.890
3.020
2.870
2.980
543,290
+0.03(+1.02%)
Dec 19, 2022
3.100
3.106
2.820
2.950
1,314,587
-0.14(-4.53%)
Dec 16, 2022
3.060
3.120
3.030
3.090
1,859,210
+0.03(+0.98%)
Dec 15, 2022
3.050
3.100
2.980
3.060
793,156
-0.04(-1.29%)
Dec 14, 2022
3.100
3.120
2.990
3.100
941,142
+0.00(+0.00%)
Dec 13, 2022
3.170
3.170
2.990
3.100
1,145,587
+0.02(+0.65%)
Dec 12, 2022
3.200
3.220
3.000
3.080
1,356,998
-0.12(-3.75%)
Dec 09, 2022
3.270
3.330
3.120
3.200
740,616
-0.09(-2.74%)
Dec 08, 2022
3.220
3.335
3.133
3.290
883,252
+0.11(+3.46%)
Dec 07, 2022
3.090
3.225
3.012
3.180
644,143
+0.02(+0.63%)
Dec 06, 2022
3.560
3.560
3.110
3.160
1,124,064
-0.32(-9.20%)
Dec 05, 2022
3.590
3.650
3.429
3.480
729,984
-0.07(-1.97%)
Dec 02, 2022
3.300
3.570
3.241
3.550
815,027
+0.21(+6.29%)
Dec 01, 2022
3.530
3.590
3.280
3.340
874,203
-0.19(-5.38%)
Nov 30, 2022
3.160
3.545
3.160
3.530
2,467,346
+0.37(+11.71%)
Nov 29, 2022
3.000
3.300
2.960
3.160
1,218,101
+0.15(+4.98%)
Nov 28, 2022
3.090
3.160
2.950
3.010
832,974
-0.08(-2.59%)
Nov 25, 2022
3.170
3.170
3.000
3.090
343,478
-0.08(-2.52%)
Nov 23, 2022
3.000
3.280
2.960
3.170
1,577,631
+0.25(+8.56%)
Nov 22, 2022
2.910
2.970
2.790
2.920
1,093,241
+0.05(+1.74%)
Nov 21, 2022
3.230
3.270
2.870
2.870
2,156,054
-0.20(-6.51%)
Nov 18, 2022
2.830
3.200
2.750
3.070
2,751,169
+0.27(+9.64%)
Nov 17, 2022
2.870
2.930
2.740
2.800
1,009,177
-0.07(-2.44%)
Nov 16, 2022
2.830
3.000
2.820
2.870
899,785
-0.01(-0.35%)
Nov 15, 2022
2.900
2.935
2.690
2.880
1,837,604
+0.03(+1.05%)
Nov 14, 2022
2.750
3.000
2.730
2.850
1,509,201
+0.10(+3.64%)
Nov 11, 2022
2.940
2.940
2.710
2.750
2,160,400
-0.18(-6.14%)
Nov 10, 2022
2.900
3.045
2.740
2.930
1,469,975
+0.21(+7.72%)
Nov 09, 2022
2.790
2.805
2.713
2.720
538,691
-0.08(-2.86%)
Nov 08, 2022
2.900
2.910
2.770
2.800
816,154
-0.10(-3.45%)
Nov 07, 2022
3.000
3.000
2.890
2.900
540,970
-0.11(-3.65%)
Nov 04, 2022
3.030
3.090
2.950
3.010
684,047
+0.03(+1.01%)
Nov 03, 2022
3.090
3.090
2.942
2.980
668,668
-0.16(-5.10%)
Nov 02, 2022
3.300
3.430
3.085
3.140
919,882
-0.24(-7.10%)
Nov 01, 2022
3.150
3.650
3.060
3.380
2,970,840
+0.43(+14.58%)
Oct 31, 2022
3.050
3.080
2.920
2.950
881,866
-0.05(-1.67%)
Oct 28, 2022
3.030
3.048
2.953
3.000
296,413
+0.01(+0.33%)
Oct 27, 2022
3.000
3.160
2.940
2.990
615,737
+0.01(+0.17%)
Oct 26, 2022
3.050
3.130
2.959
2.985
536,156
-0.04(-1.16%)
Oct 25, 2022
3.000
3.089
2.930
3.020
580,630
+0.13(+4.50%)
Oct 24, 2022
2.900
2.920
2.740
2.890
559,248
+0.03(+1.05%)
Oct 21, 2022
2.790
2.870
2.720
2.860
497,324
+0.03(+1.06%)
Oct 20, 2022
2.680
2.860
2.640
2.830
773,496
+0.20(+7.60%)
Oct 19, 2022
2.820
2.820
2.600
2.630
899,577
-0.20(-7.07%)
Oct 18, 2022
2.990
3.026
2.730
2.830
1,449,139
-0.11(-3.74%)
Oct 17, 2022
3.040
3.110
2.905
2.940
917,609
-0.07(-2.33%)
Oct 14, 2022
3.220
3.330
3.000
3.010
531,128
-0.19(-5.94%)
Oct 13, 2022
3.240
3.330
3.040
3.200
784,131
-0.10(-3.03%)
Oct 12, 2022
3.410
3.415
3.200
3.300
381,462
-0.03(-0.90%)
Oct 11, 2022
3.320
3.390
3.250
3.330
360,044
+0.00(+0.00%)
Oct 10, 2022
3.380
3.398
3.260
3.330
419,443
-0.04(-1.19%)
Oct 07, 2022
3.380
3.405
3.290
3.370
435,517
-0.04(-1.17%)
Oct 06, 2022
3.400
3.440
3.300
3.410
278,700
+0.03(+0.89%)
Oct 05, 2022
3.350
3.460
3.140
3.380
645,533
-0.08(-2.31%)
Oct 04, 2022
3.440
3.630
3.395
3.460
701,372
+0.14(+4.22%)
Oct 03, 2022
3.370
3.370
3.215
3.320
405,886
+0.01(+0.30%)
Sep 30, 2022
3.140
3.420
3.140
3.310
525,702
+0.06(+1.85%)
Sep 29, 2022
3.360
3.360
3.170
3.250
532,235
-0.15(-4.41%)
Sep 28, 2022
3.450
3.550
3.360
3.400
581,199
+0.01(+0.29%)
Sep 27, 2022
3.190
3.440
3.190
3.390
707,625
+0.25(+7.96%)
Sep 26, 2022
3.190
3.370
3.140
3.140
547,072
-0.08(-2.48%)
Sep 23, 2022
3.340
3.380
3.150
3.220
796,492
-0.11(-3.30%)
Sep 22, 2022
3.390
3.500
3.260
3.330
661,610
-0.11(-3.20%)
Sep 21, 2022
3.700
3.700
3.380
3.440
1,016,708
-0.23(-6.27%)
Sep 20, 2022
3.660
3.700
3.530
3.670
600,231
-0.03(-0.81%)
Sep 19, 2022
3.810
3.900
3.660
3.700
583,312
-0.16(-4.15%)
Sep 16, 2022
4.040
4.080
3.785
3.860
706,196
-0.28(-6.76%)
Sep 15, 2022
4.000
4.170
3.960
4.140
287,237
+0.14(+3.50%)
Sep 14, 2022
3.960
4.030
3.870
4.000
450,281
+0.02(+0.50%)
Sep 13, 2022
4.250
4.250
3.940
3.980
898,714
-0.31(-7.23%)
Sep 12, 2022
4.380
4.520
4.210
4.290
535,047
-0.06(-1.38%)
Sep 09, 2022
4.340
4.401
4.260
4.350
323,746
+0.06(+1.40%)
Sep 08, 2022
4.280
4.395
4.205
4.290
444,421
+0.00(+0.00%)
Sep 07, 2022
4.200
4.350
4.120
4.290
462,155
+0.08(+1.90%)
Sep 06, 2022
4.430
4.450
4.160
4.210
1,416,434
-0.15(-3.44%)
Sep 02, 2022
4.400
4.440
4.280
4.360
572,586
-0.03(-0.68%)
Sep 01, 2022
4.460
4.489
4.330
4.390
957,214
-0.11(-2.44%)
Aug 31, 2022
4.290
4.540
4.280
4.500
710,734
+0.22(+5.14%)
Aug 30, 2022
4.650
4.720
4.200
4.280
883,779
-0.34(-7.36%)
Aug 29, 2022
4.540
4.790
4.510
4.620
633,396
-0.06(-1.28%)
Aug 26, 2022
4.880
4.960
4.630
4.680
673,469
-0.19(-3.90%)
Aug 25, 2022
4.700
4.910
4.630
4.870
777,471
+0.21(+4.51%)
Aug 24, 2022
4.430
4.670
4.370
4.660
786,969
+0.24(+5.43%)
Aug 23, 2022
4.320
4.510
4.250
4.420
690,206
+0.10(+2.31%)
Aug 22, 2022
4.410
4.465
4.220
4.320
961,727
-0.20(-4.42%)
Aug 19, 2022
4.690
4.841
4.470
4.520
870,749
-0.24(-5.04%)
Aug 18, 2022
4.500
4.780
4.420
4.760
1,065,752
+0.23(+5.08%)
Aug 17, 2022
4.700
4.960
4.510
4.530
649,899
-0.24(-5.03%)
Aug 16, 2022
4.760
4.800
4.500
4.770
727,461
+0.09(+1.92%)
Aug 15, 2022
4.630
4.800
4.470
4.680
747,748
+0.10(+2.18%)
Aug 12, 2022
4.450
4.680
4.430
4.580
420,576
+0.15(+3.39%)
Aug 11, 2022
4.680
4.750
4.380
4.430
613,346
-0.25(-5.34%)
Aug 10, 2022
4.560
4.780
4.460
4.680
623,465
+0.27(+6.12%)
Aug 09, 2022
4.410
4.650
4.320
4.410
676,035
-0.02(-0.45%)
Aug 08, 2022
4.500
4.860
4.390
4.430
1,752,831
+0.05(+1.14%)
Aug 05, 2022
4.120
4.380
3.990
4.380
1,815,414
+0.27(+6.57%)
Aug 04, 2022
4.060
4.115
4.020
4.110
497,841
+0.11(+2.75%)
Aug 03, 2022
3.930
4.090
3.860
4.000
503,400
+0.18(+4.71%)
Aug 02, 2022
3.510
3.820
3.510
3.820
696,935
+0.27(+7.61%)
Aug 01, 2022
3.860
3.860
3.520
3.550
852,560
-0.31(-8.03%)
Jul 29, 2022
3.920
4.090
3.820
3.860
912,217
-0.06(-1.53%)
Jul 28, 2022
3.940
3.975
3.790
3.920
933,208
+0.03(+0.77%)
Jul 27, 2022
3.740
3.910
3.710
3.890
736,956
+0.19(+5.14%)
Jul 26, 2022
3.750
3.790
3.560
3.700
840,146
-0.08(-2.12%)
Jul 25, 2022
3.970
3.980
3.680
3.780
797,031
-0.11(-2.83%)
Jul 22, 2022
4.000
4.030
3.890
3.890
1,112,927
-0.14(-3.47%)
Jul 21, 2022
4.400
4.400
4.020
4.030
819,444
-0.32(-7.36%)
Jul 20, 2022
4.400
4.410
4.260
4.350
1,261,123
-0.06(-1.36%)
Jul 19, 2022
4.300
4.510
4.200
4.410
916,817
+0.21(+5.00%)
Jul 18, 2022
4.330
4.350
4.145
4.200
1,007,284
-0.05(-1.18%)
Jul 15, 2022
4.210
4.280
4.060
4.250
803,076
+0.10(+2.41%)
Jul 14, 2022
4.180
4.260
4.070
4.150
638,982
-0.04(-0.95%)
Jul 13, 2022
4.110
4.330
4.060
4.190
740,238
+0.01(+0.24%)
Jul 12, 2022
4.230
4.230
3.980
4.180
1,069,312
-0.04(-0.95%)
Jul 11, 2022
4.270
4.290
4.138
4.220
824,945
-0.09(-2.09%)
Jul 08, 2022
4.230
4.380
4.100
4.310
664,288
+0.04(+0.94%)
Jul 07, 2022
4.000
4.290
3.900
4.270
1,221,540
+0.29(+7.29%)
Jul 06, 2022
3.700
4.080
3.650
3.980
1,275,737
+0.30(+8.15%)
Jul 05, 2022
3.610
3.710
3.500
3.680
785,406
+0.03(+0.82%)
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.