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
Lantern Pharma Inc
(NQ:
LTRN
)
5.650
+0.060 (+1.07%)
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 12, 2024
5.650
5.860
5.444
5.650
59,518
+0.06(+1.07%)
Jun 11, 2024
5.290
5.660
5.260
5.590
116,569
+0.19(+3.52%)
Jun 10, 2024
5.550
5.635
5.250
5.400
159,524
-0.18(-3.23%)
Jun 07, 2024
5.730
5.890
5.550
5.580
63,717
-0.23(-3.96%)
Jun 06, 2024
6.060
6.060
5.680
5.810
85,959
-0.30(-4.91%)
Jun 05, 2024
6.360
6.390
5.900
6.110
68,843
-0.25(-3.93%)
Jun 04, 2024
6.260
6.400
6.000
6.360
77,811
+0.11(+1.76%)
Jun 03, 2024
6.050
6.300
6.000
6.250
83,227
+0.18(+2.97%)
May 31, 2024
6.330
6.400
6.030
6.070
38,357
-0.23(-3.65%)
May 30, 2024
6.130
6.370
5.900
6.300
54,894
+0.29(+4.83%)
May 29, 2024
6.150
6.410
5.880
6.010
51,510
-0.17(-2.75%)
May 28, 2024
6.300
6.590
6.160
6.180
90,113
-0.09(-1.44%)
May 24, 2024
6.220
6.796
6.150
6.270
103,922
+0.04(+0.64%)
May 23, 2024
6.470
6.590
6.070
6.230
89,154
-0.23(-3.56%)
May 22, 2024
6.300
6.600
6.170
6.460
121,095
+0.18(+2.87%)
May 21, 2024
5.830
6.290
5.630
6.280
76,635
+0.46(+7.90%)
May 20, 2024
5.960
6.066
5.610
5.820
88,303
-0.21(-3.48%)
May 17, 2024
6.110
6.330
5.900
6.030
44,056
-0.11(-1.79%)
May 16, 2024
6.280
6.490
6.060
6.140
44,238
-0.19(-3.00%)
May 15, 2024
6.470
6.578
6.030
6.330
86,020
+0.14(+2.26%)
May 14, 2024
6.180
6.451
6.078
6.190
64,232
+0.10(+1.64%)
May 13, 2024
6.180
6.550
6.090
6.090
50,747
-0.07(-1.14%)
May 10, 2024
6.150
6.810
5.788
6.160
236,413
-0.65(-9.54%)
May 09, 2024
6.380
7.010
6.340
6.810
174,653
+0.33(+5.09%)
May 08, 2024
6.520
6.820
6.200
6.480
56,842
+0.06(+0.93%)
May 07, 2024
6.900
7.020
6.230
6.420
108,571
-0.43(-6.28%)
May 06, 2024
6.300
7.210
6.240
6.850
156,751
+0.70(+11.38%)
May 03, 2024
5.570
6.370
5.570
6.150
189,711
+0.66(+12.02%)
May 02, 2024
5.580
5.595
5.268
5.490
137,628
+0.10(+1.86%)
May 01, 2024
5.290
5.680
5.210
5.390
123,183
+0.29(+5.69%)
Apr 30, 2024
4.900
5.360
4.900
5.100
84,239
+0.17(+3.45%)
Apr 29, 2024
5.480
5.595
4.890
4.930
302,706
-0.57(-10.36%)
Apr 26, 2024
5.550
6.040
5.420
5.500
128,985
+0.04(+0.73%)
Apr 25, 2024
5.270
5.580
5.210
5.460
124,629
+0.08(+1.49%)
Apr 24, 2024
5.840
6.010
5.360
5.380
97,934
-0.39(-6.76%)
Apr 23, 2024
5.690
6.070
5.625
5.770
127,436
+0.05(+0.87%)
Apr 22, 2024
5.700
5.997
5.250
5.720
255,278
+0.38(+7.12%)
Apr 19, 2024
5.570
5.650
5.200
5.340
237,791
-0.43(-7.45%)
Apr 18, 2024
5.920
6.130
5.750
5.770
106,642
-0.22(-3.67%)
Apr 17, 2024
6.000
6.230
5.620
5.990
161,871
-0.01(-0.17%)
Apr 16, 2024
5.860
6.276
5.350
6.000
199,406
+0.03(+0.50%)
Apr 15, 2024
6.220
6.560
5.820
5.970
187,159
-0.42(-6.57%)
Apr 12, 2024
6.610
6.670
6.200
6.390
240,786
-0.28(-4.20%)
Apr 11, 2024
7.330
7.625
6.501
6.670
347,781
-1.07(-13.82%)
Apr 10, 2024
7.600
7.950
7.210
7.740
245,551
-0.02(-0.26%)
Apr 09, 2024
7.510
8.270
7.510
7.760
240,565
-0.03(-0.39%)
Apr 08, 2024
7.620
7.987
7.570
7.790
144,718
+0.03(+0.39%)
Apr 05, 2024
7.360
8.420
7.130
7.760
247,260
+0.54(+7.48%)
Apr 04, 2024
8.640
8.900
7.120
7.220
582,268
-1.42(-16.44%)
Apr 03, 2024
9.130
9.330
8.390
8.640
258,381
-0.51(-5.57%)
Apr 02, 2024
9.310
9.355
8.670
9.150
197,748
-0.36(-3.79%)
Apr 01, 2024
8.890
9.960
8.880
9.510
250,271
+0.71(+8.07%)
Mar 28, 2024
9.640
8.700
8.700
8.800
308,277
-0.98(-10.02%)
Mar 27, 2024
10.23
10.47
9.130
9.780
278,043
-0.25(-2.49%)
Mar 26, 2024
10.30
10.77
9.900
10.03
349,611
+0.11(+1.11%)
Mar 25, 2024
11.25
11.99
9.640
9.920
694,784
-0.73(-6.85%)
Mar 22, 2024
9.030
10.73
9.010
10.65
499,467
+1.62(+17.94%)
Mar 21, 2024
8.960
9.780
8.950
9.030
306,494
+0.23(+2.61%)
Mar 20, 2024
7.460
8.920
7.460
8.800
471,998
+1.31(+17.49%)
Mar 19, 2024
9.200
9.369
7.317
7.490
997,132
-2.47(-24.80%)
Mar 18, 2024
8.770
10.73
8.723
9.960
1,209,116
+1.26(+14.48%)
Mar 15, 2024
7.500
8.850
7.250
8.700
763,157
+1.35(+18.37%)
Mar 14, 2024
6.850
7.650
6.820
7.350
303,480
+0.46(+6.68%)
Mar 13, 2024
7.260
7.490
6.730
6.890
421,385
-0.81(-10.52%)
Mar 12, 2024
6.580
7.750
6.580
7.700
659,995
+1.38(+21.84%)
Mar 11, 2024
8.100
8.160
6.215
6.320
805,103
-1.95(-23.58%)
Mar 08, 2024
6.880
9.590
6.878
8.270
2,537,269
+1.62(+24.36%)
Mar 07, 2024
6.120
6.670
5.800
6.650
1,009,467
+1.16(+21.13%)
Mar 06, 2024
5.290
6.190
5.200
5.490
749,288
+0.68(+14.14%)
Mar 05, 2024
4.860
4.950
4.540
4.810
363,631
+0.27(+5.95%)
Mar 04, 2024
4.480
4.650
4.200
4.540
361,566
+0.39(+9.40%)
Mar 01, 2024
4.810
4.915
3.980
4.150
417,903
-0.66(-13.72%)
Feb 29, 2024
5.510
5.630
4.620
4.810
705,617
-0.29(-5.69%)
Feb 28, 2024
4.710
5.250
4.560
5.100
491,629
+0.60(+13.33%)
Feb 27, 2024
4.540
4.540
4.242
4.500
204,250
+0.20(+4.65%)
Feb 26, 2024
4.190
4.589
4.110
4.300
202,635
+0.39(+9.97%)
Feb 23, 2024
3.870
4.010
3.850
3.910
29,979
+0.04(+1.03%)
Feb 22, 2024
3.910
4.010
3.850
3.870
44,264
-0.03(-0.77%)
Feb 21, 2024
3.990
4.027
3.900
3.900
18,802
-0.09(-2.26%)
Feb 20, 2024
4.160
4.160
3.900
3.990
60,082
-0.15(-3.62%)
Feb 16, 2024
3.960
4.360
3.960
4.140
46,302
+0.13(+3.24%)
Feb 15, 2024
4.040
4.168
3.920
4.010
23,684
-0.04(-0.99%)
Feb 14, 2024
4.050
4.139
3.903
4.050
19,763
+0.10(+2.53%)
Feb 13, 2024
4.100
4.151
3.950
3.950
34,964
-0.16(-3.89%)
Feb 12, 2024
4.240
4.250
4.100
4.110
32,309
-0.12(-2.84%)
Feb 09, 2024
4.200
4.241
4.120
4.230
11,614
+0.08(+1.93%)
Feb 08, 2024
4.270
4.342
4.130
4.150
12,132
-0.07(-1.66%)
Feb 07, 2024
4.160
4.260
4.103
4.220
12,291
+0.04(+0.96%)
Feb 06, 2024
4.200
4.250
4.150
4.180
13,676
+0.03(+0.72%)
Feb 05, 2024
4.250
4.250
4.100
4.150
23,510
-0.10(-2.35%)
Feb 02, 2024
4.210
4.359
4.100
4.250
27,897
+0.02(+0.47%)
Feb 01, 2024
4.290
4.500
4.200
4.230
43,853
+0.01(+0.24%)
Jan 31, 2024
4.150
4.510
4.090
4.220
97,496
+0.13(+3.18%)
Jan 30, 2024
4.140
4.210
4.070
4.090
9,548
-0.15(-3.54%)
Jan 29, 2024
4.340
4.370
4.080
4.240
15,000
-0.05(-1.17%)
Jan 26, 2024
4.250
4.290
4.080
4.290
8,039
+0.10(+2.39%)
Jan 25, 2024
4.280
4.280
4.010
4.190
11,839
-0.02(-0.50%)
Jan 24, 2024
4.200
4.330
4.061
4.211
22,120
+0.08(+1.96%)
Jan 23, 2024
4.240
4.240
4.093
4.130
6,757
-0.01(-0.24%)
Jan 22, 2024
4.010
4.242
4.000
4.140
53,439
+0.10(+2.48%)
Jan 19, 2024
3.800
4.052
3.690
4.040
22,019
+0.20(+5.21%)
Jan 18, 2024
3.830
3.880
3.730
3.840
24,489
+0.11(+2.95%)
Jan 17, 2024
3.900
3.900
3.550
3.730
22,374
-0.18(-4.60%)
Jan 16, 2024
4.020
4.044
3.900
3.910
12,813
-0.16(-3.93%)
Jan 12, 2024
4.070
4.148
3.950
4.070
11,475
+0.03(+0.74%)
Jan 11, 2024
4.120
4.130
4.000
4.040
6,644
-0.12(-2.88%)
Jan 10, 2024
4.200
4.250
4.090
4.160
13,679
-0.04(-0.95%)
Jan 09, 2024
4.360
4.360
4.150
4.200
12,380
-0.17(-3.89%)
Jan 08, 2024
4.120
4.380
3.897
4.370
34,870
+0.23(+5.56%)
Jan 05, 2024
4.080
4.171
4.031
4.140
22,290
-0.04(-0.96%)
Jan 04, 2024
4.190
4.270
4.090
4.180
12,053
-0.02(-0.48%)
Jan 03, 2024
4.170
4.370
4.154
4.200
44,674
+0.03(+0.72%)
Jan 02, 2024
4.240
4.470
4.150
4.170
20,599
-0.11(-2.57%)
Dec 29, 2023
4.450
4.577
4.100
4.280
43,281
-0.11(-2.51%)
Dec 28, 2023
3.990
4.390
3.984
4.390
71,143
+0.40(+10.03%)
Dec 27, 2023
4.070
4.070
3.940
3.990
53,153
-0.09(-2.21%)
Dec 26, 2023
4.160
4.250
3.990
4.080
50,854
-0.02(-0.49%)
Dec 22, 2023
4.140
4.140
3.850
4.100
27,631
+0.02(+0.49%)
Dec 21, 2023
3.990
4.130
3.830
4.080
59,160
+0.20(+5.15%)
Dec 20, 2023
4.140
4.260
3.800
3.880
68,533
-0.31(-7.40%)
Dec 19, 2023
4.350
4.350
4.067
4.190
30,084
-0.12(-2.78%)
Dec 18, 2023
4.340
4.450
4.040
4.310
49,173
+0.01(+0.23%)
Dec 15, 2023
4.240
4.310
4.080
4.300
19,377
+0.15(+3.61%)
Dec 14, 2023
4.020
4.175
3.990
4.150
34,573
+0.18(+4.53%)
Dec 13, 2023
3.790
4.036
3.750
3.970
50,892
+0.17(+4.47%)
Dec 12, 2023
3.900
3.946
3.711
3.800
30,742
-0.12(-3.06%)
Dec 11, 2023
3.850
3.960
3.682
3.920
20,835
+0.08(+2.08%)
Dec 08, 2023
3.770
3.850
3.740
3.840
24,504
+0.08(+2.13%)
Dec 07, 2023
3.750
3.812
3.660
3.760
10,661
+0.02(+0.53%)
Dec 06, 2023
3.620
3.777
3.540
3.740
26,876
+0.13(+3.60%)
Dec 05, 2023
3.600
3.830
3.510
3.610
33,122
-0.04(-1.10%)
Dec 04, 2023
3.750
3.850
3.602
3.650
17,456
-0.09(-2.41%)
Dec 01, 2023
3.970
3.970
3.670
3.740
61,340
-0.21(-5.32%)
Nov 30, 2023
4.020
4.020
3.700
3.950
159,443
+0.04(+1.02%)
Nov 29, 2023
4.190
4.240
3.840
3.910
50,730
-0.17(-4.17%)
Nov 28, 2023
4.110
4.270
4.080
4.080
62,638
-0.03(-0.73%)
Nov 27, 2023
4.080
4.200
3.886
4.110
22,165
+0.08(+1.93%)
Nov 24, 2023
3.990
4.080
3.820
4.032
13,431
+0.04(+1.05%)
Nov 22, 2023
4.110
4.110
3.870
3.990
18,998
+0.01(+0.25%)
Nov 21, 2023
3.990
4.090
3.900
3.980
18,456
-0.05(-1.24%)
Nov 20, 2023
4.190
4.190
3.900
4.030
24,194
+0.00(+0.00%)
Nov 17, 2023
4.010
4.190
3.740
4.030
39,007
+0.18(+4.68%)
Nov 16, 2023
4.030
4.270
3.800
3.850
44,848
-0.16(-3.99%)
Nov 15, 2023
4.100
4.270
3.990
4.010
53,863
-0.07(-1.72%)
Nov 14, 2023
3.960
4.390
3.782
4.080
216,003
+0.31(+8.22%)
Nov 13, 2023
3.390
3.904
3.340
3.770
70,670
+0.47(+14.24%)
Nov 10, 2023
3.700
3.700
3.300
3.300
98,540
-0.43(-11.53%)
Nov 09, 2023
2.940
3.880
2.790
3.730
463,515
+0.93(+33.21%)
Nov 08, 2023
2.870
3.230
2.740
2.800
44,693
-0.07(-2.44%)
Nov 07, 2023
2.960
2.980
2.850
2.870
34,658
-0.08(-2.71%)
Nov 06, 2023
2.970
2.980
2.859
2.950
16,189
+0.08(+2.79%)
Nov 03, 2023
2.760
3.000
2.720
2.870
20,723
+0.13(+4.74%)
Nov 02, 2023
2.560
2.750
2.530
2.740
20,131
+0.18(+7.03%)
Nov 01, 2023
2.420
2.690
2.380
2.560
43,916
+0.08(+3.23%)
Oct 31, 2023
2.650
2.740
2.480
2.480
30,854
-0.12(-4.62%)
Oct 30, 2023
2.720
2.717
2.560
2.600
22,374
-0.08(-2.99%)
Oct 27, 2023
2.840
2.840
2.650
2.680
27,933
-0.08(-2.90%)
Oct 26, 2023
2.820
2.909
2.760
2.760
13,412
-0.07(-2.47%)
Oct 25, 2023
2.930
2.930
2.760
2.830
12,846
-0.01(-0.35%)
Oct 24, 2023
2.640
2.960
2.571
2.840
17,926
+0.12(+4.60%)
Oct 23, 2023
2.640
2.912
2.640
2.715
24,407
-0.03(-0.91%)
Oct 20, 2023
3.050
3.230
2.740
2.740
34,102
-0.35(-11.33%)
Oct 19, 2023
3.350
3.400
3.055
3.090
28,046
-0.28(-8.31%)
Oct 18, 2023
3.360
3.460
3.270
3.370
16,758
+0.01(+0.30%)
Oct 17, 2023
3.290
3.475
3.233
3.360
16,462
+0.04(+1.20%)
Oct 16, 2023
3.300
3.440
3.290
3.320
12,289
+0.03(+0.91%)
Oct 13, 2023
3.280
3.370
3.177
3.290
11,495
+0.10(+3.13%)
Oct 12, 2023
3.270
3.310
3.090
3.190
33,318
-0.08(-2.45%)
Oct 11, 2023
3.460
3.460
3.260
3.270
6,811
-0.15(-4.39%)
Oct 10, 2023
3.120
3.420
3.100
3.420
16,103
+0.32(+10.32%)
Oct 09, 2023
3.130
3.205
3.050
3.100
12,207
-0.02(-0.64%)
Oct 06, 2023
3.250
3.360
3.080
3.120
17,773
-0.05(-1.58%)
Oct 05, 2023
3.150
3.320
3.050
3.170
7,840
+0.04(+1.28%)
Oct 04, 2023
3.100
3.283
3.000
3.130
13,251
+0.12(+3.99%)
Oct 03, 2023
3.390
3.390
2.990
3.010
29,199
-0.27(-8.23%)
Oct 02, 2023
3.400
3.430
3.210
3.280
23,919
-0.13(-3.81%)
Sep 29, 2023
3.600
3.600
3.410
3.410
11,740
-0.04(-1.16%)
Sep 28, 2023
3.760
3.760
3.445
3.450
11,536
-0.31(-8.24%)
Sep 27, 2023
3.750
3.953
3.720
3.760
14,584
+0.15(+4.16%)
Sep 26, 2023
3.590
3.833
3.380
3.610
31,767
+0.10(+2.85%)
Sep 25, 2023
3.660
3.623
3.500
3.510
26,062
-0.14(-3.92%)
Sep 22, 2023
3.710
3.820
3.653
3.653
11,642
-0.11(-2.84%)
Sep 21, 2023
3.800
3.979
3.700
3.760
55,128
-0.08(-2.08%)
Sep 20, 2023
3.980
3.990
3.800
3.840
15,220
-0.10(-2.54%)
Sep 19, 2023
3.860
4.020
3.860
3.940
20,139
+0.03(+0.77%)
Sep 18, 2023
4.060
4.060
3.860
3.910
20,927
-0.15(-3.69%)
Sep 15, 2023
4.180
4.190
3.960
4.060
46,482
-0.13(-3.10%)
Sep 14, 2023
4.260
4.280
4.120
4.190
13,683
-0.07(-1.64%)
Sep 13, 2023
4.240
4.402
4.220
4.260
24,173
+0.02(+0.47%)
Sep 12, 2023
4.460
4.460
4.220
4.240
28,057
-0.15(-3.42%)
Sep 11, 2023
4.480
4.480
4.330
4.390
18,308
-0.09(-2.01%)
Sep 08, 2023
4.480
4.690
4.426
4.480
21,057
+0.07(+1.59%)
Sep 07, 2023
4.320
4.430
4.320
4.410
14,173
+0.02(+0.46%)
Sep 06, 2023
4.540
4.540
4.260
4.390
28,851
-0.15(-3.30%)
Sep 05, 2023
4.720
4.720
4.420
4.540
19,303
-0.12(-2.58%)
Sep 01, 2023
4.550
4.720
4.430
4.660
30,333
+0.14(+3.10%)
Aug 31, 2023
4.750
4.800
4.470
4.520
57,836
-0.22(-4.64%)
Aug 30, 2023
4.800
4.800
4.600
4.740
31,194
+0.09(+1.94%)
Aug 29, 2023
4.750
4.750
4.633
4.650
22,567
+0.00(+0.00%)
Aug 28, 2023
4.800
4.800
4.637
4.650
14,149
-0.13(-2.72%)
Aug 25, 2023
4.780
4.820
4.650
4.780
5,860
+0.08(+1.70%)
Aug 24, 2023
4.810
4.810
4.620
4.700
39,751
-0.11(-2.29%)
Aug 23, 2023
4.720
4.820
4.680
4.810
24,090
+0.18(+3.89%)
Aug 22, 2023
4.700
4.800
4.630
4.630
12,479
-0.07(-1.49%)
Aug 21, 2023
4.720
4.730
4.430
4.700
24,126
+0.28(+6.33%)
Aug 18, 2023
4.310
4.559
4.310
4.420
24,184
+0.11(+2.55%)
Aug 17, 2023
4.670
4.690
4.280
4.310
74,539
-0.30(-6.51%)
Aug 16, 2023
4.670
4.780
4.500
4.610
32,060
-0.06(-1.28%)
Aug 15, 2023
4.900
4.948
4.650
4.670
22,092
-0.13(-2.71%)
Aug 14, 2023
5.000
5.000
4.700
4.800
57,306
-0.10(-2.04%)
Aug 11, 2023
5.090
5.100
4.755
4.900
20,754
-0.10(-2.00%)
Aug 10, 2023
5.830
5.830
4.783
5.000
118,358
+0.33(+7.07%)
Aug 09, 2023
4.660
4.710
4.571
4.670
27,437
+0.11(+2.41%)
Aug 08, 2023
4.650
4.688
4.530
4.560
24,022
-0.09(-1.94%)
Aug 07, 2023
4.840
4.840
4.640
4.650
27,309
-0.19(-3.93%)
Aug 04, 2023
4.760
4.870
4.610
4.840
14,024
+0.12(+2.54%)
Aug 03, 2023
4.710
4.870
4.590
4.720
30,254
+0.04(+0.85%)
Aug 02, 2023
4.880
4.880
4.600
4.680
30,333
-0.21(-4.29%)
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.