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
Avalo Therapeutics Inc
(NQ:
AVTX
)
10.85
-0.64 (-5.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2024
16.58
17.15
16.01
17.12
39,347
+0.24(+1.42%)
Apr 29, 2024
16.00
17.49
15.68
16.88
81,878
+0.94(+5.90%)
Apr 26, 2024
15.00
16.23
14.69
15.94
78,226
+0.96(+6.41%)
Apr 25, 2024
13.95
16.32
13.65
14.98
160,930
+0.78(+5.49%)
Apr 24, 2024
13.00
14.25
12.80
14.20
37,026
+1.20(+9.23%)
Apr 23, 2024
12.33
13.74
12.33
13.00
73,466
+0.79(+6.47%)
Apr 22, 2024
11.46
13.37
11.46
12.21
83,451
+0.58(+4.99%)
Apr 19, 2024
11.68
13.02
11.50
11.63
68,217
-0.38(-3.16%)
Apr 18, 2024
13.62
13.76
12.00
12.01
107,454
-1.61(-11.82%)
Apr 17, 2024
15.62
15.93
13.52
13.62
131,897
-2.32(-14.55%)
Apr 16, 2024
16.90
18.79
15.94
15.94
221,977
+0.70(+4.59%)
Apr 15, 2024
14.72
15.69
14.54
15.24
91,764
+0.34(+2.28%)
Apr 12, 2024
15.49
16.22
14.70
14.90
127,890
-0.85(-5.40%)
Apr 11, 2024
14.76
16.39
14.76
15.75
129,170
+0.69(+4.58%)
Apr 10, 2024
14.30
15.62
13.79
15.06
146,456
+0.58(+4.01%)
Apr 09, 2024
14.31
14.90
11.10
14.48
355,326
+0.29(+2.04%)
Apr 08, 2024
16.74
17.20
14.16
14.19
263,615
-2.21(-13.48%)
Apr 05, 2024
16.01
18.30
16.01
16.40
279,477
+0.10(+0.61%)
Apr 04, 2024
17.72
20.85
16.30
16.30
629,577
-0.01(-0.06%)
Apr 03, 2024
14.25
19.30
14.25
16.31
450,536
+1.15(+7.59%)
Apr 02, 2024
15.00
17.33
14.50
15.16
571,980
-2.74(-15.31%)
Apr 01, 2024
20.00
22.47
16.01
17.90
1,985,898
-3.85(-17.70%)
Mar 28, 2024
18.70
34.46
16.65
21.75
31,910,526
+17.00(+357.89%)
Mar 27, 2024
4.860
4.855
4.600
4.750
3,071,451
+0.13(+2.72%)
Mar 26, 2024
4.820
4.890
4.624
4.624
9,560
-0.22(-4.46%)
Mar 25, 2024
4.650
4.930
4.629
4.840
11,679
-0.04(-0.82%)
Mar 22, 2024
4.670
4.970
4.600
4.880
36,187
+0.28(+6.09%)
Mar 21, 2024
4.470
4.840
4.430
4.600
15,595
+0.13(+2.91%)
Mar 20, 2024
4.480
4.579
4.360
4.470
30,036
+0.12(+2.76%)
Mar 19, 2024
4.510
4.670
4.350
4.350
9,878
-0.09(-2.03%)
Mar 18, 2024
4.530
4.730
4.370
4.440
18,429
+0.07(+1.60%)
Mar 15, 2024
5.000
5.070
4.370
4.370
29,129
-0.63(-12.60%)
Mar 14, 2024
5.720
5.720
5.000
5.000
33,355
-0.52(-9.42%)
Mar 13, 2024
5.550
5.661
5.349
5.520
39,879
+0.07(+1.28%)
Mar 12, 2024
5.620
5.670
5.210
5.450
39,506
-0.17(-3.02%)
Mar 11, 2024
5.950
6.180
5.545
5.620
53,565
-0.26(-4.42%)
Mar 08, 2024
5.340
6.170
5.220
5.880
89,860
+0.64(+12.21%)
Mar 07, 2024
5.140
5.321
4.857
5.240
42,726
+0.07(+1.35%)
Mar 06, 2024
4.490
5.240
4.490
5.170
100,158
+0.67(+14.89%)
Mar 05, 2024
4.590
4.620
4.459
4.500
9,414
-0.10(-2.17%)
Mar 04, 2024
4.500
4.650
4.420
4.600
17,796
+0.18(+4.07%)
Mar 01, 2024
4.370
4.550
4.304
4.420
13,872
+0.01(+0.23%)
Feb 29, 2024
4.510
4.600
4.284
4.410
11,778
-0.03(-0.68%)
Feb 28, 2024
4.600
4.690
4.440
4.440
19,300
-0.23(-4.93%)
Feb 27, 2024
4.500
4.670
4.430
4.670
15,676
+0.32(+7.36%)
Feb 26, 2024
4.240
4.400
4.240
4.350
12,031
+0.07(+1.64%)
Feb 23, 2024
4.440
4.467
4.280
4.280
7,637
-0.09(-2.06%)
Feb 22, 2024
4.260
4.488
4.200
4.370
25,408
+0.10(+2.34%)
Feb 21, 2024
4.200
4.350
4.200
4.270
9,605
+0.07(+1.79%)
Feb 20, 2024
4.400
4.454
4.180
4.195
16,835
-0.26(-5.94%)
Feb 16, 2024
4.760
4.760
4.450
4.460
15,300
-0.30(-6.30%)
Feb 15, 2024
4.910
5.016
4.680
4.760
40,680
-0.30(-5.93%)
Feb 14, 2024
4.890
5.171
4.821
5.060
31,832
+0.25(+5.20%)
Feb 13, 2024
4.960
4.960
4.710
4.810
17,146
-0.03(-0.62%)
Feb 12, 2024
4.600
4.840
4.594
4.840
22,086
+0.16(+3.42%)
Feb 09, 2024
4.580
4.720
4.421
4.680
24,394
+0.13(+2.86%)
Feb 08, 2024
4.420
4.550
4.170
4.550
21,953
+0.21(+4.84%)
Feb 07, 2024
4.230
4.383
4.211
4.340
16,050
+0.07(+1.64%)
Feb 06, 2024
4.050
4.450
4.030
4.270
41,311
+0.12(+2.89%)
Feb 05, 2024
4.460
4.540
4.010
4.150
24,061
-0.29(-6.53%)
Feb 02, 2024
4.610
4.750
4.370
4.440
19,025
-0.16(-3.48%)
Feb 01, 2024
4.650
4.840
4.590
4.600
34,936
-0.05(-1.08%)
Jan 31, 2024
4.900
5.003
4.650
4.650
28,986
-0.28(-5.68%)
Jan 30, 2024
4.750
5.240
4.750
4.930
68,837
+0.16(+3.35%)
Jan 29, 2024
4.460
4.840
4.410
4.770
49,490
+0.32(+7.19%)
Jan 26, 2024
4.110
4.510
4.110
4.450
38,513
+0.35(+8.54%)
Jan 25, 2024
4.370
4.490
4.100
4.100
39,100
-0.34(-7.66%)
Jan 24, 2024
4.570
4.850
4.400
4.440
17,084
-0.11(-2.42%)
Jan 23, 2024
4.590
4.590
4.240
4.550
33,720
+0.01(+0.22%)
Jan 22, 2024
4.230
4.590
4.130
4.540
51,651
+0.33(+7.84%)
Jan 19, 2024
4.110
4.247
4.050
4.210
41,802
+0.11(+2.68%)
Jan 18, 2024
4.050
4.422
4.000
4.100
68,258
+0.08(+1.99%)
Jan 17, 2024
4.660
4.700
3.950
4.020
116,914
-0.73(-15.37%)
Jan 16, 2024
5.640
5.765
4.600
4.750
169,322
-0.97(-16.96%)
Jan 12, 2024
6.750
6.810
5.641
5.720
100,104
-1.15(-16.74%)
Jan 11, 2024
7.510
7.590
6.830
6.870
45,850
-0.58(-7.79%)
Jan 10, 2024
8.230
8.312
7.450
7.450
74,677
-0.89(-10.67%)
Jan 09, 2024
8.790
8.920
8.150
8.340
38,067
-0.40(-4.58%)
Jan 08, 2024
8.470
9.040
8.160
8.740
84,138
+0.22(+2.58%)
Jan 05, 2024
8.220
8.820
8.117
8.520
33,872
+0.18(+2.16%)
Jan 04, 2024
7.780
8.460
7.660
8.340
87,033
+0.44(+5.57%)
Jan 03, 2024
8.430
8.631
7.850
7.900
144,490
-0.81(-9.30%)
Jan 02, 2024
8.810
9.360
8.600
8.710
116,201
-0.39(-4.29%)
Dec 29, 2023
10.17
11.16
8.360
9.100
358,897
+9.05(+18358.42%)
Dec 28, 2023
0.0500
0.0528
0.0489
0.0493
20,660,840
-0.00(-5.19%)
Dec 27, 2023
0.0490
0.0524
0.0440
0.0520
21,907,740
+0.00(+0.00%)
Dec 26, 2023
0.0565
0.0589
0.0511
0.0520
9,297,629
-0.00(-7.14%)
Dec 22, 2023
0.0537
0.0590
0.0520
0.0560
21,724,824
+0.01(+12.00%)
Dec 21, 2023
0.0598
0.0601
0.0462
0.0500
42,390,816
+0.01(+16.28%)
Dec 20, 2023
0.0477
0.0477
0.0410
0.0430
14,717,309
-0.00(-6.52%)
Dec 19, 2023
0.0485
0.0485
0.0451
0.0460
11,864,825
-0.00(-3.16%)
Dec 18, 2023
0.0597
0.0597
0.0450
0.0475
22,613,684
-0.01(-20.83%)
Dec 15, 2023
0.0720
0.0772
0.0550
0.0600
34,872,908
-0.01(-10.98%)
Dec 14, 2023
0.0637
0.0920
0.0624
0.0674
160,036,000
+0.01(+14.24%)
Dec 13, 2023
0.0335
0.0789
0.0335
0.0590
275,433,024
+0.02(+70.03%)
Dec 12, 2023
0.0400
0.0400
0.0333
0.0347
21,031,544
-0.01(-14.32%)
Dec 11, 2023
0.0540
0.0540
0.0402
0.0405
26,696,726
-0.01(-23.58%)
Dec 08, 2023
0.0600
0.0612
0.0520
0.0530
15,407,830
-0.01(-12.54%)
Dec 07, 2023
0.0647
0.0647
0.0606
0.0606
9,612,325
-0.00(-5.61%)
Dec 06, 2023
0.0600
0.0650
0.0587
0.0642
19,262,760
+0.00(+6.29%)
Dec 05, 2023
0.0620
0.0639
0.0600
0.0604
15,108,411
-0.00(-2.27%)
Dec 04, 2023
0.0664
0.0664
0.0612
0.0618
18,071,468
-0.00(-5.07%)
Dec 01, 2023
0.0622
0.0685
0.0622
0.0651
23,130,392
-0.00(-6.87%)
Nov 30, 2023
0.0836
0.0850
0.0612
0.0699
35,184,420
-0.01(-16.39%)
Nov 29, 2023
0.0850
0.0865
0.0834
0.0836
9,747,318
-0.00(-1.42%)
Nov 28, 2023
0.0905
0.0905
0.0820
0.0848
12,706,048
-0.01(-7.12%)
Nov 27, 2023
0.0909
0.0945
0.0879
0.0913
12,425,673
+0.00(+3.75%)
Nov 24, 2023
0.0890
0.0900
0.0870
0.0880
6,430,172
-0.00(-0.56%)
Nov 22, 2023
0.0900
0.0900
0.0862
0.0885
10,876,689
-0.00(-1.67%)
Nov 21, 2023
0.0890
0.0908
0.0860
0.0900
10,278,309
+0.00(+4.29%)
Nov 20, 2023
0.0896
0.0905
0.0855
0.0863
11,371,615
-0.00(-4.11%)
Nov 17, 2023
0.0920
0.0920
0.0882
0.0900
11,397,681
-0.00(-2.17%)
Nov 16, 2023
0.0978
0.0979
0.0893
0.0920
10,593,970
-0.01(-6.88%)
Nov 15, 2023
0.1000
0.1064
0.0951
0.0988
16,176,723
-0.00(-0.10%)
Nov 14, 2023
0.0900
0.0989
0.0896
0.0989
17,423,324
+0.01(+8.68%)
Nov 13, 2023
0.0900
0.0920
0.0881
0.0910
12,044,109
+0.00(+0.66%)
Nov 10, 2023
0.0971
0.0973
0.0870
0.0904
22,777,924
-0.01(-7.76%)
Nov 09, 2023
0.1070
0.1157
0.0950
0.0980
38,776,096
-0.01(-10.09%)
Nov 08, 2023
0.1120
0.1200
0.1062
0.1090
44,153,368
+0.00(+3.32%)
Nov 07, 2023
0.1000
0.1061
0.0941
0.1055
32,906,612
+0.00(+4.87%)
Nov 06, 2023
0.1063
0.1063
0.0953
0.1006
20,466,632
-0.00(-2.61%)
Nov 03, 2023
0.1011
0.1089
0.1007
0.1033
20,136,964
+0.00(+0.98%)
Nov 02, 2023
0.1002
0.1041
0.0990
0.1023
17,779,716
+0.00(+1.79%)
Nov 01, 2023
0.1038
0.1038
0.0951
0.1005
25,946,656
-0.01(-8.22%)
Oct 31, 2023
0.1090
0.1183
0.0988
0.1095
118,425,096
+0.02(+18.00%)
Oct 30, 2023
0.1000
0.1002
0.0905
0.0928
21,904,560
-0.01(-7.01%)
Oct 27, 2023
0.1043
0.1046
0.0960
0.0998
21,941,580
-0.00(-4.59%)
Oct 26, 2023
0.1080
0.1095
0.1042
0.1046
14,653,910
-0.00(-1.60%)
Oct 25, 2023
0.1100
0.1120
0.1000
0.1063
23,324,886
-0.00(-0.37%)
Oct 24, 2023
0.1193
0.1200
0.1050
0.1067
39,814,360
-0.01(-11.23%)
Oct 23, 2023
0.1210
0.1325
0.1158
0.1202
27,471,938
-0.00(-2.04%)
Oct 20, 2023
0.1267
0.1340
0.1206
0.1227
27,981,240
-0.00(-2.31%)
Oct 19, 2023
0.1430
0.1431
0.1250
0.1256
39,881,652
-0.02(-12.17%)
Oct 18, 2023
0.1581
0.1585
0.1430
0.1430
47,209,016
-0.02(-12.32%)
Oct 17, 2023
0.1669
0.1764
0.1551
0.1631
74,908,832
+0.00(+2.07%)
Oct 16, 2023
0.1620
0.1720
0.1564
0.1598
82,196,728
+0.01(+7.32%)
Oct 13, 2023
0.1501
0.1670
0.1465
0.1489
64,555,912
+0.00(+0.00%)
Oct 12, 2023
0.1517
0.1570
0.1400
0.1489
57,526,852
-0.01(-8.43%)
Oct 11, 2023
0.1470
0.1879
0.1437
0.1626
185,354,368
+0.02(+13.95%)
Oct 10, 2023
0.1400
0.1535
0.1355
0.1427
58,045,136
-0.00(-0.70%)
Oct 09, 2023
0.1320
0.1465
0.1280
0.1437
56,720,200
+0.00(+2.72%)
Oct 06, 2023
0.1430
0.1525
0.1350
0.1399
57,441,036
-0.02(-11.90%)
Oct 05, 2023
0.1249
0.1596
0.1249
0.1588
116,659,968
+0.03(+18.95%)
Oct 04, 2023
0.1370
0.1458
0.1300
0.1335
87,897,896
-0.01(-4.64%)
Oct 03, 2023
0.1199
0.1475
0.1180
0.1400
136,430,448
+0.02(+18.24%)
Oct 02, 2023
0.1229
0.1310
0.1160
0.1184
62,021,036
-0.00(-1.91%)
Sep 29, 2023
0.1412
0.1465
0.1200
0.1207
73,969,784
-0.02(-14.64%)
Sep 28, 2023
0.1480
0.1632
0.1350
0.1414
93,674,416
-0.03(-16.53%)
Sep 27, 2023
0.1470
0.1744
0.1350
0.1694
157,960,256
+0.02(+12.19%)
Sep 26, 2023
0.2098
0.2198
0.1504
0.1510
400,674,560
-0.01(-7.36%)
Sep 25, 2023
0.1388
0.1750
0.1500
0.1630
374,002,528
+0.04(+36.74%)
Sep 22, 2023
0.1400
0.1531
0.1133
0.1192
339,975,360
+0.02(+16.29%)
Sep 21, 2023
0.1180
0.1180
0.0950
0.1025
70,923,344
-0.01(-7.99%)
Sep 20, 2023
0.1170
0.1335
0.1075
0.1114
62,215,848
-0.01(-8.31%)
Sep 19, 2023
0.1200
0.1460
0.1071
0.1215
107,017,776
-0.00(-1.54%)
Sep 18, 2023
0.1395
0.1425
0.1150
0.1234
87,311,672
-0.01(-6.87%)
Sep 15, 2023
0.1800
0.1800
0.1291
0.1325
116,576,376
-0.08(-38.37%)
Sep 14, 2023
0.2834
0.2960
0.2035
0.2150
279,143,744
-0.01(-3.89%)
Sep 13, 2023
0.2140
0.2850
0.1742
0.2237
431,439,680
+0.10(+81.13%)
Sep 12, 2023
0.1396
0.1679
0.1025
0.1235
281,632,512
+0.04(+45.47%)
Sep 11, 2023
0.0915
0.0919
0.0806
0.0849
12,607,625
-0.01(-8.71%)
Sep 08, 2023
0.1040
0.1040
0.0880
0.0930
27,414,056
-0.00(-1.90%)
Sep 07, 2023
0.0930
0.0975
0.0900
0.0948
21,204,512
-0.00(-0.21%)
Sep 06, 2023
0.1024
0.1024
0.0916
0.0950
6,975,974
-0.00(-2.86%)
Sep 05, 2023
0.0972
0.0994
0.0880
0.0978
7,925,305
+0.01(+7.00%)
Sep 01, 2023
0.0984
0.1020
0.0860
0.0914
9,664,961
-0.01(-8.60%)
Aug 31, 2023
0.0988
0.1080
0.0969
0.1000
10,379,565
+0.00(+1.52%)
Aug 30, 2023
0.0990
0.1092
0.0980
0.0985
12,755,302
+0.00(+0.31%)
Aug 29, 2023
0.1049
0.1089
0.0963
0.0982
7,421,609
-0.00(-1.60%)
Aug 28, 2023
0.1000
0.1026
0.0959
0.0998
4,015,183
-0.00(-2.44%)
Aug 25, 2023
0.0950
0.1046
0.0945
0.1023
6,723,397
+0.01(+6.56%)
Aug 24, 2023
0.0963
0.0990
0.0890
0.0960
5,382,726
-0.01(-6.34%)
Aug 23, 2023
0.0900
0.1042
0.0870
0.1025
9,233,292
+0.01(+14.91%)
Aug 22, 2023
0.1083
0.1083
0.0866
0.0892
17,637,550
-0.02(-18.91%)
Aug 21, 2023
0.1190
0.1190
0.1061
0.1100
14,064,683
-0.01(-8.33%)
Aug 18, 2023
0.1700
0.1820
0.1110
0.1200
64,359,160
-0.03(-18.14%)
Aug 17, 2023
0.1238
0.1499
0.1110
0.1466
20,607,934
+0.02(+14.35%)
Aug 16, 2023
0.1389
0.1389
0.1260
0.1282
2,253,661
-0.01(-8.43%)
Aug 15, 2023
0.1300
0.1440
0.1260
0.1400
3,499,699
+0.01(+7.69%)
Aug 14, 2023
0.1300
0.1360
0.1212
0.1300
2,261,822
+0.00(+1.64%)
Aug 11, 2023
0.1374
0.1450
0.1222
0.1279
5,680,358
-0.02(-11.79%)
Aug 10, 2023
0.1539
0.1574
0.1411
0.1450
10,223,618
-0.01(-4.92%)
Aug 09, 2023
0.1637
0.1690
0.1407
0.1525
14,514,383
-0.01(-8.13%)
Aug 08, 2023
0.1625
0.1700
0.1598
0.1660
1,232,250
+0.01(+3.88%)
Aug 07, 2023
0.1751
0.1787
0.1536
0.1598
2,162,273
-0.02(-8.69%)
Aug 04, 2023
0.1990
0.1990
0.1750
0.1750
1,915,235
-0.02(-11.53%)
Aug 03, 2023
0.1946
0.2110
0.1902
0.1978
1,650,302
-0.00(-1.10%)
Aug 02, 2023
0.1933
0.2000
0.1819
0.2000
2,537,788
+0.01(+2.56%)
Aug 01, 2023
0.2100
0.2130
0.1912
0.1950
2,963,624
-0.01(-2.50%)
Jul 31, 2023
0.1958
0.2030
0.1958
0.2000
2,114,101
+0.01(+5.54%)
Jul 28, 2023
0.2067
0.2096
0.1750
0.1895
2,902,343
-0.02(-8.01%)
Jul 27, 2023
0.2350
0.2350
0.1962
0.2060
2,556,353
-0.03(-10.82%)
Jul 26, 2023
0.2250
0.2506
0.2126
0.2310
1,248,079
+0.01(+2.21%)
Jul 25, 2023
0.2535
0.2535
0.2228
0.2260
1,643,445
-0.03(-10.85%)
Jul 24, 2023
0.2925
0.2975
0.2505
0.2535
1,765,071
-0.05(-15.47%)
Jul 21, 2023
0.3100
0.3150
0.2979
0.2999
1,034,654
-0.01(-4.73%)
Jul 20, 2023
0.3200
0.3232
0.3070
0.3148
399,862
+0.00(+1.55%)
Jul 19, 2023
0.3258
0.3300
0.3090
0.3100
888,969
-0.02(-7.41%)
Jul 18, 2023
0.3400
0.3419
0.3257
0.3348
945,571
-0.01(-2.96%)
Jul 17, 2023
0.3400
0.3533
0.3346
0.3450
853,356
+0.01(+3.88%)
Jul 14, 2023
0.3500
0.3500
0.3300
0.3321
679,567
-0.01(-1.83%)
Jul 13, 2023
0.3440
0.3440
0.3345
0.3383
968,154
-0.01(-3.89%)
Jul 12, 2023
0.3537
0.3537
0.3410
0.3520
904,776
+0.00(+0.40%)
Jul 11, 2023
0.3500
0.3636
0.3305
0.3506
1,190,310
-0.01(-3.68%)
Jul 10, 2023
0.3602
0.3666
0.3520
0.3640
917,797
+0.01(+1.96%)
Jul 07, 2023
0.3613
0.3698
0.3519
0.3570
1,240,155
+0.00(+0.90%)
Jul 06, 2023
0.3900
0.3900
0.3500
0.3538
4,751,117
-0.01(-1.72%)
Jul 05, 2023
0.3510
0.3980
0.3506
0.3600
2,607,734
+0.01(+2.56%)
Jul 03, 2023
0.3562
0.3588
0.3300
0.3510
1,285,664
-0.00(-1.18%)
Jun 30, 2023
0.3647
0.3742
0.3542
0.3552
1,661,052
-0.01(-4.00%)
Jun 29, 2023
0.4000
0.4006
0.3536
0.3700
5,008,972
-0.06(-13.21%)
Jun 28, 2023
0.4667
0.4800
0.4200
0.4263
5,767,916
-0.00(-0.86%)
Jun 27, 2023
0.5702
0.5980
0.4300
0.4300
13,683,033
-0.07(-14.00%)
Jun 26, 2023
0.7622
0.8701
0.5000
0.5000
29,413,884
-3.92(-88.69%)
Jun 23, 2023
4.270
4.710
4.029
4.420
237,851
+0.12(+2.79%)
Jun 22, 2023
3.950
4.520
3.863
4.300
44,532
+0.30(+7.50%)
Jun 21, 2023
4.010
4.350
3.950
4.000
46,883
-0.07(-1.72%)
Jun 20, 2023
3.980
4.210
3.850
4.070
14,834
+0.15(+3.83%)
Jun 16, 2023
3.969
4.138
3.632
3.920
55,162
+0.15(+4.12%)
Jun 15, 2023
3.080
4.015
2.905
3.765
108,760
+1.12(+42.61%)
May 08, 2023
2.510
2.700
2.510
2.640
19,114
+0.04(+1.54%)
May 05, 2023
2.740
3.005
2.580
2.600
25,124
-0.22(-7.80%)
May 04, 2023
2.980
3.098
2.500
2.820
63,052
-0.16(-5.37%)
May 03, 2023
3.100
3.123
2.970
2.980
33,651
-0.12(-3.87%)
May 02, 2023
3.110
3.135
2.886
3.100
43,886
+0.02(+0.65%)
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.