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
Arbutus Biopharma Cp
(NQ:
ABUS
)
3.250
+0.070 (+2.20%)
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 (%)
Sep 30, 2019
1.510
1.560
1.480
1.525
78,304
+0.00(+0.33%)
Sep 27, 2019
1.500
1.570
1.500
1.520
65,700
+0.02(+1.33%)
Sep 26, 2019
1.600
1.600
1.500
1.500
73,223
-0.10(-6.25%)
Sep 25, 2019
1.550
1.600
1.540
1.600
212,046
+0.06(+3.90%)
Sep 24, 2019
1.600
1.670
1.540
1.540
257,542
-0.03(-1.91%)
Sep 23, 2019
1.670
1.690
1.550
1.570
236,152
-0.08(-4.85%)
Sep 20, 2019
1.650
1.700
1.610
1.650
323,300
+0.05(+3.12%)
Sep 19, 2019
1.610
1.680
1.600
1.600
217,116
+0.00(+0.00%)
Sep 18, 2019
1.650
1.660
1.600
1.600
173,837
-0.06(-3.61%)
Sep 17, 2019
1.660
1.740
1.635
1.660
69,278
-0.03(-1.78%)
Sep 16, 2019
1.650
1.720
1.620
1.690
63,792
+0.02(+1.20%)
Sep 13, 2019
1.660
1.720
1.600
1.670
125,300
+0.03(+1.83%)
Sep 12, 2019
1.840
1.890
1.640
1.640
171,285
-0.18(-9.89%)
Sep 11, 2019
1.820
1.850
1.780
1.820
192,585
+0.02(+1.11%)
Sep 10, 2019
1.560
1.860
1.560
1.800
367,421
+0.23(+14.65%)
Sep 09, 2019
1.550
1.590
1.510
1.570
117,264
+0.01(+0.64%)
Sep 06, 2019
1.570
1.590
1.518
1.560
105,200
+0.01(+0.65%)
Sep 05, 2019
1.500
1.550
1.440
1.550
166,129
+0.10(+6.90%)
Sep 04, 2019
1.460
1.480
1.415
1.450
119,606
+0.01(+0.69%)
Sep 03, 2019
1.340
1.450
1.290
1.440
208,367
+0.07(+5.11%)
Aug 30, 2019
1.400
1.440
1.350
1.370
156,100
-0.03(-2.14%)
Aug 29, 2019
1.360
1.400
1.300
1.400
256,621
+0.05(+3.70%)
Aug 28, 2019
1.330
1.390
1.310
1.350
117,068
+0.01(+0.75%)
Aug 27, 2019
1.360
1.450
1.290
1.340
159,429
-0.02(-1.47%)
Aug 26, 2019
1.400
1.400
1.310
1.360
222,977
-0.02(-1.81%)
Aug 23, 2019
1.430
1.490
1.380
1.385
212,300
-0.07(-5.14%)
Aug 22, 2019
1.490
1.500
1.430
1.460
144,899
-0.02(-1.35%)
Aug 21, 2019
1.470
1.510
1.430
1.480
100,501
+0.02(+1.37%)
Aug 20, 2019
1.500
1.500
1.410
1.460
90,223
-0.01(-0.68%)
Aug 19, 2019
1.500
1.650
1.450
1.470
158,939
-0.03(-2.00%)
Aug 16, 2019
1.450
1.540
1.450
1.500
141,500
+0.08(+5.63%)
Aug 15, 2019
1.490
1.580
1.380
1.420
137,060
-0.05(-3.40%)
Aug 14, 2019
1.530
1.650
1.450
1.470
209,782
-0.08(-5.16%)
Aug 13, 2019
1.510
1.590
1.460
1.550
330,716
+0.04(+2.65%)
Aug 12, 2019
1.650
1.684
1.510
1.510
166,998
-0.14(-8.48%)
Aug 09, 2019
1.640
1.700
1.610
1.650
177,200
+0.00(+0.00%)
Aug 08, 2019
1.650
1.650
1.570
1.650
221,168
+0.02(+1.23%)
Aug 07, 2019
1.610
1.660
1.570
1.630
70,139
-0.02(-1.21%)
Aug 06, 2019
1.610
1.680
1.550
1.650
124,233
+0.05(+3.12%)
Aug 05, 2019
1.670
1.760
1.550
1.600
207,912
-0.03(-1.84%)
Aug 02, 2019
1.720
1.720
1.550
1.630
316,000
-0.09(-5.23%)
Aug 01, 2019
1.790
1.830
1.700
1.720
107,423
-0.06(-3.37%)
Jul 31, 2019
1.900
1.937
1.770
1.780
109,658
-0.12(-6.32%)
Jul 30, 2019
1.750
1.910
1.680
1.900
168,588
+0.13(+7.34%)
Jul 29, 2019
1.800
1.850
1.710
1.770
97,454
-0.03(-1.67%)
Jul 26, 2019
1.790
1.840
1.750
1.800
118,500
+0.02(+1.12%)
Jul 25, 2019
1.860
1.860
1.720
1.780
203,698
-0.07(-3.78%)
Jul 24, 2019
1.850
1.890
1.780
1.850
82,307
+0.00(+0.00%)
Jul 23, 2019
1.890
1.930
1.800
1.850
166,635
-0.04(-2.12%)
Jul 22, 2019
1.730
2.020
1.720
1.890
414,631
+0.16(+9.25%)
Jul 19, 2019
1.920
2.080
1.720
1.730
605,500
-0.22(-11.28%)
Jul 18, 2019
2.010
2.050
1.940
1.950
364,247
-0.08(-3.94%)
Jul 17, 2019
2.090
2.090
2.013
2.030
249,601
-0.07(-3.33%)
Jul 16, 2019
2.350
2.420
2.070
2.100
463,328
-0.24(-10.26%)
Jul 15, 2019
2.390
2.450
2.320
2.340
359,241
-0.06(-2.50%)
Jul 12, 2019
2.360
2.450
2.320
2.400
245,300
+0.05(+2.13%)
Jul 11, 2019
2.300
2.380
2.262
2.350
287,456
+0.05(+2.17%)
Jul 10, 2019
2.250
2.340
2.230
2.300
324,338
+0.04(+1.77%)
Jul 09, 2019
2.230
2.330
2.210
2.260
327,827
+0.03(+1.35%)
Jul 08, 2019
2.240
2.270
2.120
2.230
280,989
-0.02(-0.89%)
Jul 05, 2019
2.150
2.289
2.150
2.250
313,300
+0.09(+4.17%)
Jul 03, 2019
2.350
2.350
2.150
2.160
200,000
-0.12(-5.26%)
Jul 02, 2019
2.250
2.350
2.200
2.280
322,627
-0.01(-0.44%)
Jul 01, 2019
2.140
2.320
2.080
2.290
512,371
+0.21(+10.10%)
Jun 28, 2019
2.290
2.310
2.050
2.080
4,272,200
-0.18(-7.96%)
Jun 27, 2019
2.260
2.350
2.250
2.260
493,299
-0.01(-0.44%)
Jun 26, 2019
2.460
2.490
2.220
2.270
759,096
-0.15(-6.20%)
Jun 25, 2019
2.170
2.470
2.120
2.420
769,375
+0.24(+11.01%)
Jun 24, 2019
2.180
2.230
2.040
2.180
732,085
-0.02(-0.91%)
Jun 21, 2019
2.360
2.538
2.169
2.200
1,770,700
-0.16(-6.78%)
Jun 20, 2019
1.880
2.740
1.820
2.360
4,464,310
+0.64(+37.21%)
Jun 19, 2019
1.780
1.849
1.710
1.720
365,865
-0.06(-3.37%)
Jun 18, 2019
1.890
1.940
1.740
1.780
378,173
-0.04(-2.20%)
Jun 17, 2019
1.500
1.940
1.420
1.820
832,013
+0.36(+24.66%)
Jun 14, 2019
1.540
1.550
1.445
1.460
695,900
-0.07(-4.58%)
Jun 13, 2019
1.520
1.590
1.520
1.530
341,331
+0.01(+0.66%)
Jun 12, 2019
1.590
1.600
1.490
1.520
305,430
-0.05(-3.18%)
Jun 11, 2019
1.650
1.650
1.530
1.570
476,588
-0.03(-1.88%)
Jun 10, 2019
1.620
1.680
1.590
1.600
385,896
-0.02(-1.23%)
Jun 07, 2019
1.640
1.680
1.560
1.620
439,500
-0.01(-0.61%)
Jun 06, 2019
1.690
1.694
1.600
1.630
235,412
-0.03(-1.81%)
Jun 05, 2019
1.870
1.870
1.630
1.660
308,419
-0.16(-8.79%)
Jun 04, 2019
1.930
1.975
1.820
1.820
216,866
-0.08(-4.21%)
Jun 03, 2019
1.810
1.940
1.790
1.900
380,763
+0.08(+4.40%)
May 31, 2019
1.780
1.870
1.760
1.820
228,200
+0.00(+0.00%)
May 30, 2019
1.770
1.830
1.750
1.820
193,254
+0.07(+4.00%)
May 29, 2019
1.850
1.870
1.690
1.750
396,082
-0.13(-6.91%)
May 28, 2019
1.910
1.990
1.850
1.880
319,662
-0.03(-1.57%)
May 24, 2019
2.000
2.020
1.900
1.910
261,100
-0.09(-4.50%)
May 23, 2019
2.090
2.145
1.990
2.000
279,269
-0.09(-4.31%)
May 22, 2019
2.320
2.340
2.080
2.090
332,318
-0.24(-10.30%)
May 21, 2019
2.370
2.470
2.310
2.330
163,180
-0.03(-1.27%)
May 20, 2019
2.360
2.370
2.280
2.360
69,051
-0.04(-1.67%)
May 17, 2019
2.430
2.490
2.380
2.400
128,000
-0.06(-2.44%)
May 16, 2019
2.390
2.480
2.340
2.460
183,378
+0.08(+3.36%)
May 15, 2019
2.340
2.490
2.300
2.380
109,729
+0.01(+0.42%)
May 14, 2019
2.220
2.380
2.210
2.370
244,839
+0.17(+7.73%)
May 13, 2019
2.300
2.400
2.180
2.200
287,880
-0.15(-6.38%)
May 10, 2019
2.390
2.420
2.310
2.350
199,200
-0.02(-0.84%)
May 09, 2019
2.370
2.410
2.290
2.370
237,157
-0.02(-0.84%)
May 08, 2019
2.450
2.580
2.350
2.390
290,372
-0.08(-3.24%)
May 07, 2019
2.550
2.710
2.410
2.470
476,658
-0.16(-6.08%)
May 06, 2019
2.570
2.790
2.412
2.630
528,936
+0.02(+0.77%)
May 03, 2019
2.560
2.750
2.520
2.610
382,500
+0.09(+3.57%)
May 02, 2019
2.590
2.720
2.500
2.520
268,622
-0.07(-2.70%)
May 01, 2019
2.720
2.750
2.560
2.590
469,997
-0.10(-3.72%)
Apr 30, 2019
2.620
2.720
2.470
2.690
718,542
+0.05(+1.89%)
Apr 29, 2019
2.750
2.860
2.630
2.640
394,355
-0.08(-2.94%)
Apr 26, 2019
2.560
2.770
2.540
2.720
628,200
+0.14(+5.43%)
Apr 25, 2019
2.750
2.810
2.500
2.580
1,922,869
-0.16(-5.84%)
Apr 24, 2019
3.010
3.085
2.720
2.740
1,090,469
-0.25(-8.36%)
Apr 23, 2019
3.150
3.160
2.880
2.990
562,743
-0.16(-5.08%)
Apr 22, 2019
3.210
3.260
3.060
3.150
180,188
-0.03(-0.94%)
Apr 18, 2019
3.330
3.420
3.180
3.180
725,700
-0.19(-5.64%)
Apr 17, 2019
3.690
3.690
3.220
3.370
267,352
-0.22(-6.13%)
Apr 16, 2019
3.750
3.830
3.570
3.590
172,886
-0.13(-3.49%)
Apr 15, 2019
3.720
3.860
3.620
3.720
134,531
-0.01(-0.27%)
Apr 12, 2019
3.850
3.970
3.700
3.730
220,000
-0.08(-2.10%)
Apr 11, 2019
3.900
4.000
3.760
3.810
187,375
-0.10(-2.56%)
Apr 10, 2019
3.940
4.180
3.900
3.910
133,580
-0.05(-1.26%)
Apr 09, 2019
4.390
4.390
3.960
3.960
339,911
-0.44(-10.00%)
Apr 08, 2019
4.390
4.420
4.110
4.400
163,580
+0.00(+0.00%)
Apr 05, 2019
4.450
4.561
4.300
4.400
260,900
-0.04(-0.90%)
Apr 04, 2019
4.190
4.450
4.150
4.440
470,169
+0.26(+6.22%)
Apr 03, 2019
3.970
4.190
3.970
4.180
604,245
+0.17(+4.24%)
Apr 02, 2019
3.860
4.020
3.860
4.010
149,418
+0.15(+3.89%)
Apr 01, 2019
3.620
3.870
3.610
3.860
477,955
+0.28(+7.82%)
Mar 29, 2019
3.640
3.670
3.550
3.580
86,400
-0.01(-0.28%)
Mar 28, 2019
3.600
3.660
3.470
3.590
77,162
+0.00(+0.00%)
Mar 27, 2019
3.590
3.610
3.440
3.590
151,162
+0.00(+0.00%)
Mar 26, 2019
3.610
3.660
3.530
3.590
67,933
+0.00(+0.00%)
Mar 25, 2019
3.540
3.610
3.300
3.590
164,966
+0.06(+1.70%)
Mar 22, 2019
3.700
3.760
3.520
3.530
139,900
-0.17(-4.59%)
Mar 21, 2019
3.700
3.830
3.670
3.700
112,585
-0.04(-1.07%)
Mar 20, 2019
3.730
3.780
3.660
3.740
110,412
+0.01(+0.27%)
Mar 19, 2019
3.890
3.910
3.710
3.730
106,444
-0.13(-3.37%)
Mar 18, 2019
3.830
3.900
3.800
3.860
102,397
+0.03(+0.78%)
Mar 15, 2019
3.760
3.910
3.760
3.830
192,800
+0.08(+2.13%)
Mar 14, 2019
3.980
4.010
3.750
3.750
140,437
-0.23(-5.78%)
Mar 13, 2019
4.160
4.180
3.774
3.980
115,893
-0.15(-3.63%)
Mar 12, 2019
3.950
4.160
3.950
4.130
157,987
+0.12(+2.99%)
Mar 11, 2019
3.740
4.020
3.740
4.010
147,799
+0.31(+8.38%)
Mar 08, 2019
4.150
4.150
3.700
3.700
381,000
-0.32(-7.96%)
Mar 07, 2019
4.020
4.155
3.960
4.020
103,894
+0.00(+0.00%)
Mar 06, 2019
4.270
4.270
4.000
4.020
120,011
-0.25(-5.85%)
Mar 05, 2019
4.410
4.510
4.240
4.270
125,393
-0.17(-3.83%)
Mar 04, 2019
4.610
4.710
4.200
4.440
218,574
-0.13(-2.84%)
Mar 01, 2019
4.440
4.750
4.400
4.570
541,900
+0.18(+4.10%)
Feb 28, 2019
4.240
4.480
4.110
4.390
430,079
+0.17(+4.03%)
Feb 27, 2019
3.970
4.270
3.970
4.220
211,945
+0.23(+5.76%)
Feb 26, 2019
4.030
4.090
3.910
3.990
108,019
-0.04(-0.99%)
Feb 25, 2019
3.800
4.040
3.710
4.030
166,003
+0.24(+6.33%)
Feb 22, 2019
3.770
3.900
3.750
3.790
133,800
+0.04(+1.07%)
Feb 21, 2019
3.630
3.760
3.550
3.750
109,961
+0.11(+3.02%)
Feb 20, 2019
3.760
3.770
3.640
3.640
100,515
-0.13(-3.45%)
Feb 19, 2019
3.870
4.060
3.710
3.770
88,894
-0.10(-2.58%)
Feb 15, 2019
3.710
3.880
3.660
3.870
132,700
+0.17(+4.59%)
Feb 14, 2019
3.850
3.865
3.600
3.700
184,053
-0.19(-4.88%)
Feb 13, 2019
3.920
4.120
3.850
3.890
137,571
+0.00(+0.00%)
Feb 12, 2019
3.910
3.970
3.840
3.890
75,634
+0.00(+0.00%)
Feb 11, 2019
3.900
3.950
3.800
3.890
41,170
+0.00(+0.00%)
Feb 08, 2019
3.730
3.910
3.730
3.890
72,700
+0.15(+4.01%)
Feb 07, 2019
3.710
3.800
3.520
3.740
121,853
+0.00(+0.00%)
Feb 06, 2019
3.840
3.881
3.680
3.740
41,195
-0.10(-2.60%)
Feb 05, 2019
4.000
4.130
3.800
3.840
84,039
-0.14(-3.52%)
Feb 04, 2019
3.860
3.990
3.780
3.980
100,168
+0.11(+2.84%)
Feb 01, 2019
3.690
3.890
3.650
3.870
94,600
+0.18(+4.88%)
Jan 31, 2019
3.700
3.800
3.640
3.690
105,159
-0.02(-0.54%)
Jan 30, 2019
3.570
3.740
3.490
3.710
68,932
+0.17(+4.80%)
Jan 29, 2019
3.610
3.760
3.530
3.540
46,758
-0.07(-1.94%)
Jan 28, 2019
3.890
3.890
3.560
3.610
208,237
-0.35(-8.84%)
Jan 25, 2019
3.540
4.065
3.490
3.960
1,195,400
+0.45(+12.82%)
Jan 24, 2019
3.460
3.570
3.400
3.510
72,163
+0.05(+1.45%)
Jan 23, 2019
3.580
3.640
3.420
3.460
68,551
-0.08(-2.26%)
Jan 22, 2019
3.650
3.790
3.500
3.540
134,906
-0.15(-4.07%)
Jan 18, 2019
3.940
3.940
3.680
3.690
161,300
-0.24(-6.11%)
Jan 17, 2019
3.860
4.190
3.860
3.930
125,236
+0.04(+1.03%)
Jan 16, 2019
3.730
4.020
3.700
3.890
177,038
+0.17(+4.57%)
Jan 15, 2019
3.420
3.780
3.420
3.720
155,801
+0.31(+9.09%)
Jan 14, 2019
3.720
3.760
3.350
3.410
211,897
-0.32(-8.58%)
Jan 11, 2019
3.750
3.780
3.660
3.730
132,900
-0.02(-0.53%)
Jan 10, 2019
3.800
3.850
3.690
3.750
284,769
-0.07(-1.83%)
Jan 09, 2019
4.090
4.100
3.800
3.820
212,580
-0.23(-5.68%)
Jan 08, 2019
4.260
4.260
4.020
4.050
102,111
-0.15(-3.57%)
Jan 07, 2019
4.140
4.350
4.130
4.200
328,879
+0.10(+2.44%)
Jan 04, 2019
3.860
4.170
3.780
4.100
465,700
+0.33(+8.75%)
Jan 03, 2019
3.970
4.060
3.760
3.770
464,083
-0.23(-5.75%)
Jan 02, 2019
3.740
4.030
3.710
4.000
479,512
+0.17(+4.44%)
Dec 31, 2018
3.870
3.990
3.750
3.830
145,000
-0.05(-1.29%)
Dec 28, 2018
3.720
4.000
3.720
3.880
192,700
+0.18(+4.86%)
Dec 27, 2018
3.740
3.990
3.550
3.700
91,366
-0.14(-3.65%)
Dec 26, 2018
3.540
3.860
3.400
3.840
173,179
+0.34(+9.71%)
Dec 24, 2018
3.490
3.630
3.200
3.500
228,900
-0.01(-0.28%)
Dec 21, 2018
3.860
3.860
3.500
3.510
474,000
-0.36(-9.30%)
Dec 20, 2018
4.280
4.330
3.660
3.870
270,337
-0.38(-8.94%)
Dec 19, 2018
4.250
4.440
4.210
4.250
146,740
-0.02(-0.47%)
Dec 18, 2018
4.450
4.540
4.200
4.270
200,530
-0.14(-3.17%)
Dec 17, 2018
4.380
4.780
4.300
4.410
250,526
+0.03(+0.68%)
Dec 14, 2018
4.350
4.590
4.330
4.380
215,000
-0.01(-0.23%)
Dec 13, 2018
4.630
4.680
4.340
4.390
122,196
-0.21(-4.57%)
Dec 12, 2018
4.480
4.620
4.400
4.600
159,610
+0.16(+3.60%)
Dec 11, 2018
4.540
4.550
4.390
4.440
107,672
-0.01(-0.22%)
Dec 10, 2018
4.390
4.540
4.310
4.450
251,372
+0.05(+1.14%)
Dec 07, 2018
4.600
4.660
4.370
4.400
120,100
-0.18(-3.93%)
Dec 06, 2018
4.450
4.670
4.440
4.580
88,999
+0.05(+1.10%)
Dec 04, 2018
4.680
4.870
4.530
4.530
174,700
-0.19(-4.03%)
Dec 03, 2018
4.520
4.740
4.400
4.720
225,080
+0.36(+8.26%)
Nov 30, 2018
4.740
4.770
4.300
4.360
242,900
-0.41(-8.60%)
Nov 29, 2018
4.690
4.800
4.442
4.770
120,746
+0.14(+3.02%)
Nov 28, 2018
4.470
4.646
4.140
4.630
307,877
+0.16(+3.58%)
Nov 27, 2018
4.500
4.650
4.460
4.470
109,434
-0.25(-5.30%)
Nov 26, 2018
5.050
5.170
4.500
4.720
259,017
-0.28(-5.60%)
Nov 23, 2018
4.630
5.150
4.520
5.000
292,600
+0.32(+6.84%)
Nov 21, 2018
4.680
4.680
4.680
0
+0.23(+5.17%)
Nov 20, 2018
4.380
4.750
4.300
4.450
258,701
-0.01(-0.22%)
Nov 19, 2018
4.690
4.710
4.430
4.460
85,085
-0.25(-5.31%)
Nov 16, 2018
4.520
4.800
4.400
4.710
170,400
+0.13(+2.84%)
Nov 15, 2018
4.360
4.630
4.270
4.580
182,102
+0.20(+4.57%)
Nov 14, 2018
4.850
4.890
4.350
4.380
159,763
-0.39(-8.18%)
Nov 13, 2018
4.480
4.910
4.450
4.770
237,225
+0.34(+7.67%)
Nov 12, 2018
4.580
4.740
4.320
4.430
247,686
-0.22(-4.73%)
Nov 09, 2018
5.320
5.320
4.635
4.650
220,400
-0.75(-13.89%)
Nov 08, 2018
4.950
5.660
4.510
5.400
462,185
+0.45(+9.09%)
Nov 07, 2018
4.760
4.990
4.700
4.950
239,919
+0.20(+4.21%)
Nov 06, 2018
4.610
4.820
4.600
4.750
158,004
+0.15(+3.26%)
Nov 05, 2018
5.190
5.240
4.530
4.600
387,563
-0.57(-11.03%)
Nov 02, 2018
4.770
5.280
4.650
5.170
522,700
+0.39(+8.16%)
Nov 01, 2018
4.300
4.920
4.300
4.780
367,660
+0.54(+12.74%)
Oct 31, 2018
4.320
4.400
4.199
4.240
172,079
+0.00(+0.00%)
Oct 30, 2018
4.220
4.390
4.170
4.240
150,530
-0.02(-0.47%)
Oct 29, 2018
4.500
4.520
4.170
4.260
174,623
-0.15(-3.40%)
Oct 26, 2018
4.210
4.450
4.120
4.410
205,600
+0.13(+3.04%)
Oct 25, 2018
4.120
4.470
4.120
4.280
278,419
+0.16(+3.88%)
Oct 24, 2018
4.530
4.550
4.100
4.120
312,506
-0.40(-8.85%)
Oct 23, 2018
4.310
4.600
4.250
4.520
331,315
+0.18(+4.15%)
Oct 22, 2018
4.320
4.440
4.180
4.340
277,683
+0.00(+0.00%)
Oct 19, 2018
4.390
4.550
4.320
4.340
236,000
-0.10(-2.25%)
Oct 18, 2018
4.650
4.650
4.220
4.440
589,011
-0.27(-5.73%)
Oct 17, 2018
4.750
5.230
4.500
4.710
934,211
+0.06(+1.29%)
Oct 16, 2018
4.430
4.750
4.130
4.650
1,329,182
+0.51(+12.32%)
Oct 15, 2018
4.690
4.690
4.010
4.140
557,281
-0.17(-3.94%)
Oct 12, 2018
4.270
4.680
4.080
4.310
631,500
+0.20(+4.87%)
Oct 11, 2018
4.640
4.710
4.100
4.110
1,065,333
-0.46(-10.07%)
Oct 10, 2018
5.940
6.110
4.060
4.570
3,424,706
-1.43(-23.83%)
Oct 09, 2018
8.990
8.990
5.890
6.000
3,801,037
-3.09(-33.99%)
Oct 08, 2018
9.350
9.420
8.759
9.090
253,157
-0.29(-3.09%)
Oct 05, 2018
9.260
9.610
9.230
9.380
200,800
+0.04(+0.43%)
Oct 04, 2018
9.460
9.600
9.250
9.340
250,891
-0.16(-1.68%)
Oct 03, 2018
9.440
9.570
9.210
9.500
145,036
+0.11(+1.17%)
Oct 02, 2018
9.690
9.780
9.300
9.390
207,965
-0.27(-2.80%)
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.