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
Independence Contract Drilling Inc
(NY:
ICD
)
1.450
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024
2.230
2.270
2.120
2.120
34,477
-0.08(-3.64%)
Jan 30, 2024
2.170
2.280
2.130
2.200
65,041
+0.07(+3.29%)
Jan 29, 2024
2.070
2.170
2.070
2.130
29,512
+0.07(+3.40%)
Jan 26, 2024
2.070
2.140
2.050
2.060
59,013
-0.03(-1.44%)
Jan 25, 2024
2.130
2.130
2.070
2.090
32,478
+0.00(+0.00%)
Jan 24, 2024
2.140
2.150
2.070
2.090
43,984
+0.00(+0.00%)
Jan 23, 2024
2.060
2.160
2.060
2.090
22,332
+0.03(+1.46%)
Jan 22, 2024
2.060
2.140
2.060
2.060
15,967
-0.03(-1.44%)
Jan 19, 2024
2.080
2.210
2.070
2.090
82,168
+0.00(+0.00%)
Jan 18, 2024
2.100
2.190
2.070
2.090
26,858
+0.04(+1.95%)
Jan 17, 2024
2.060
2.125
2.050
2.050
17,915
+0.00(+0.00%)
Jan 16, 2024
2.060
2.240
2.050
2.050
66,038
-0.04(-1.91%)
Jan 12, 2024
2.100
2.160
2.063
2.090
32,425
+0.02(+0.97%)
Jan 11, 2024
2.220
2.220
2.070
2.070
84,405
-0.08(-3.72%)
Jan 10, 2024
2.210
2.260
2.146
2.150
65,032
-0.02(-0.92%)
Jan 09, 2024
2.330
2.350
2.150
2.170
130,373
-0.16(-6.87%)
Jan 08, 2024
2.420
2.420
2.330
2.330
22,341
-0.06(-2.51%)
Jan 05, 2024
2.350
2.430
2.345
2.390
24,496
+0.04(+1.70%)
Jan 04, 2024
2.500
2.500
2.330
2.350
26,592
-0.10(-4.08%)
Jan 03, 2024
2.400
2.480
2.385
2.450
30,751
+0.04(+1.66%)
Jan 02, 2024
2.450
2.510
2.410
2.410
8,205
-0.04(-1.63%)
Dec 29, 2023
2.450
2.518
2.410
2.450
70,078
+0.03(+1.24%)
Dec 28, 2023
2.470
2.530
2.420
2.420
68,795
-0.03(-1.22%)
Dec 27, 2023
2.410
2.560
2.410
2.450
51,175
+0.01(+0.41%)
Dec 26, 2023
2.570
2.650
2.419
2.440
66,390
-0.11(-4.31%)
Dec 22, 2023
2.580
2.580
2.510
2.550
34,275
+0.04(+1.59%)
Dec 21, 2023
2.480
2.589
2.480
2.510
73,932
+0.00(+0.00%)
Dec 20, 2023
2.450
2.540
2.410
2.510
27,721
+0.09(+3.72%)
Dec 19, 2023
2.430
2.470
2.380
2.420
23,827
+0.02(+0.83%)
Dec 18, 2023
2.400
2.490
2.400
2.400
18,157
+0.00(+0.00%)
Dec 15, 2023
2.400
2.420
2.350
2.400
26,407
+0.03(+1.27%)
Dec 14, 2023
2.360
2.470
2.320
2.370
56,302
+0.04(+1.72%)
Dec 13, 2023
2.270
2.350
2.270
2.330
68,109
+0.03(+1.30%)
Dec 12, 2023
2.320
2.410
2.300
2.300
66,039
-0.04(-1.71%)
Dec 11, 2023
2.410
2.490
2.310
2.340
52,214
-0.04(-1.68%)
Dec 08, 2023
2.380
2.510
2.380
2.380
23,729
-0.01(-0.42%)
Dec 07, 2023
2.430
2.450
2.360
2.390
22,535
+0.01(+0.42%)
Dec 06, 2023
2.420
2.520
2.380
2.380
54,622
-0.07(-2.86%)
Dec 05, 2023
2.570
2.570
2.410
2.450
19,681
-0.09(-3.54%)
Dec 04, 2023
2.490
2.590
2.380
2.540
28,011
+0.07(+2.83%)
Dec 01, 2023
2.350
2.570
2.350
2.470
51,682
+0.08(+3.35%)
Nov 30, 2023
2.400
2.481
2.360
2.390
110,641
+0.00(+0.00%)
Nov 29, 2023
2.360
2.475
2.330
2.390
129,268
+0.01(+0.42%)
Nov 28, 2023
2.400
2.400
2.317
2.380
15,120
-0.02(-0.83%)
Nov 27, 2023
2.430
2.460
2.382
2.400
46,518
-0.10(-4.00%)
Nov 24, 2023
2.330
2.550
2.330
2.500
29,051
+0.12(+5.04%)
Nov 22, 2023
2.390
2.430
2.280
2.380
64,994
+0.03(+1.28%)
Nov 21, 2023
2.300
2.355
2.245
2.350
70,538
+0.07(+3.07%)
Nov 20, 2023
2.440
2.440
2.270
2.280
36,960
-0.09(-3.80%)
Nov 17, 2023
2.230
2.380
2.230
2.370
44,473
+0.12(+5.33%)
Nov 16, 2023
2.230
2.310
2.210
2.250
83,647
-0.02(-0.88%)
Nov 15, 2023
2.220
2.348
2.220
2.270
81,475
+0.02(+0.89%)
Nov 14, 2023
2.320
2.350
2.220
2.250
174,596
-0.03(-1.32%)
Nov 13, 2023
2.370
2.450
2.271
2.280
47,075
-0.09(-3.80%)
Nov 10, 2023
2.340
2.430
2.340
2.370
38,295
+0.03(+1.28%)
Nov 09, 2023
2.420
2.490
2.340
2.340
34,648
-0.08(-3.31%)
Nov 08, 2023
2.420
2.440
2.330
2.420
70,755
+0.01(+0.41%)
Nov 07, 2023
2.520
2.590
2.390
2.410
74,370
-0.14(-5.49%)
Nov 06, 2023
2.660
2.710
2.550
2.550
20,601
-0.15(-5.56%)
Nov 03, 2023
2.590
2.720
2.590
2.700
29,414
+0.09(+3.45%)
Nov 02, 2023
2.630
2.640
2.590
2.610
63,155
+0.06(+2.35%)
Nov 01, 2023
2.650
2.650
2.480
2.550
265,760
-0.12(-4.49%)
Oct 31, 2023
2.740
2.770
2.650
2.670
79,802
-0.05(-1.84%)
Oct 30, 2023
2.820
2.870
2.710
2.720
85,682
-0.07(-2.51%)
Oct 27, 2023
2.860
2.860
2.760
2.790
29,139
-0.04(-1.41%)
Oct 26, 2023
2.810
2.870
2.800
2.830
14,691
+0.01(+0.35%)
Oct 25, 2023
2.860
2.940
2.760
2.820
134,511
-0.01(-0.35%)
Oct 24, 2023
2.900
2.920
2.810
2.830
29,625
-0.05(-1.74%)
Oct 23, 2023
2.950
2.950
2.870
2.880
28,036
-0.08(-2.70%)
Oct 20, 2023
2.890
3.030
2.850
2.960
79,372
+0.07(+2.42%)
Oct 19, 2023
2.950
2.980
2.880
2.890
34,606
-0.04(-1.37%)
Oct 18, 2023
2.930
2.980
2.905
2.930
38,825
+0.00(+0.00%)
Oct 17, 2023
2.950
2.990
2.910
2.930
31,946
+0.00(+0.00%)
Oct 16, 2023
2.890
2.970
2.882
2.930
18,387
+0.00(+0.00%)
Oct 13, 2023
2.870
2.950
2.860
2.930
38,140
+0.00(+0.00%)
Oct 12, 2023
2.960
2.970
2.910
2.930
22,092
-0.02(-0.68%)
Oct 11, 2023
2.900
2.960
2.870
2.950
14,129
+0.01(+0.34%)
Oct 10, 2023
2.960
2.960
2.885
2.940
11,910
+0.01(+0.34%)
Oct 09, 2023
2.920
2.990
2.877
2.930
70,091
-0.02(-0.68%)
Oct 06, 2023
2.930
3.000
2.830
2.950
81,618
+0.06(+2.08%)
Oct 05, 2023
2.830
3.000
2.782
2.890
31,934
+0.14(+5.09%)
Oct 04, 2023
2.880
2.940
2.725
2.750
102,209
-0.13(-4.51%)
Oct 03, 2023
2.950
2.970
2.851
2.880
62,222
-0.01(-0.35%)
Oct 02, 2023
2.948
2.954
2.860
2.890
45,167
-0.11(-3.67%)
Sep 29, 2023
2.990
3.009
2.920
3.000
17,683
-0.01(-0.33%)
Sep 28, 2023
3.020
3.063
2.990
3.010
38,959
+0.00(+0.00%)
Sep 27, 2023
2.910
3.060
2.909
3.010
74,515
+0.10(+3.44%)
Sep 26, 2023
2.940
2.950
2.900
2.910
14,749
+0.02(+0.69%)
Sep 25, 2023
2.910
2.935
2.880
2.890
59,363
-0.01(-0.34%)
Sep 22, 2023
2.950
2.950
2.880
2.900
23,986
+0.03(+1.05%)
Sep 21, 2023
2.940
2.950
2.870
2.870
54,749
-0.09(-3.04%)
Sep 20, 2023
3.050
3.060
2.960
2.960
39,388
-0.03(-1.00%)
Sep 19, 2023
3.090
3.090
2.980
2.990
27,375
-0.05(-1.64%)
Sep 18, 2023
3.100
3.100
2.950
3.040
57,792
-0.07(-2.25%)
Sep 15, 2023
3.100
3.140
3.030
3.110
66,816
-0.02(-0.64%)
Sep 14, 2023
3.140
3.200
3.020
3.130
54,559
-0.01(-0.32%)
Sep 13, 2023
3.030
3.240
3.030
3.140
117,528
+0.08(+2.61%)
Sep 12, 2023
2.900
3.060
2.900
3.060
104,496
+0.17(+5.88%)
Sep 11, 2023
3.000
3.020
2.870
2.890
68,204
-0.03(-1.03%)
Sep 08, 2023
2.930
2.971
2.890
2.920
110,097
-0.01(-0.34%)
Sep 07, 2023
2.990
3.010
2.900
2.930
52,754
-0.08(-2.66%)
Sep 06, 2023
3.100
3.150
2.995
3.010
42,709
-0.06(-1.95%)
Sep 05, 2023
3.180
3.180
3.000
3.070
84,786
-0.08(-2.54%)
Sep 01, 2023
2.930
3.290
2.930
3.150
155,620
+0.29(+10.14%)
Aug 31, 2023
2.900
2.905
2.830
2.860
67,747
-0.02(-0.69%)
Aug 30, 2023
2.910
2.960
2.860
2.880
19,549
+0.00(+0.00%)
Aug 29, 2023
2.910
2.936
2.850
2.880
27,650
-0.02(-0.69%)
Aug 28, 2023
2.930
2.930
2.840
2.900
15,703
+0.00(+0.00%)
Aug 25, 2023
3.020
3.035
2.891
2.900
77,149
-0.10(-3.33%)
Aug 24, 2023
3.160
3.210
3.000
3.000
33,948
-0.17(-5.36%)
Aug 23, 2023
3.130
3.230
3.130
3.170
45,966
-0.03(-0.94%)
Aug 22, 2023
3.360
3.400
3.190
3.200
140,465
-0.22(-6.43%)
Aug 21, 2023
3.030
3.450
3.025
3.420
251,981
+0.42(+14.00%)
Aug 18, 2023
2.920
3.060
2.900
3.000
158,850
+0.04(+1.35%)
Aug 17, 2023
2.960
2.965
2.820
2.960
60,250
-0.01(-0.34%)
Aug 16, 2023
2.890
2.980
2.800
2.970
1,583,861
+0.08(+2.77%)
Aug 15, 2023
2.940
2.990
2.852
2.890
30,389
-0.05(-1.70%)
Aug 14, 2023
2.920
3.008
2.860
2.940
53,709
+0.01(+0.34%)
Aug 11, 2023
2.920
2.960
2.860
2.930
45,608
+0.02(+0.69%)
Aug 10, 2023
2.880
2.960
2.840
2.910
34,381
+0.05(+1.75%)
Aug 09, 2023
2.950
3.030
2.820
2.860
52,473
-0.06(-2.05%)
Aug 08, 2023
2.940
2.950
2.810
2.920
31,042
-0.03(-1.02%)
Aug 07, 2023
2.990
2.990
2.946
2.950
8,316
-0.01(-0.34%)
Aug 04, 2023
3.060
3.090
2.950
2.960
20,375
-0.09(-2.95%)
Aug 03, 2023
3.000
3.070
2.840
3.050
44,387
+0.22(+7.77%)
Aug 02, 2023
3.090
3.085
2.820
2.830
48,022
-0.31(-9.87%)
Aug 01, 2023
3.150
3.160
3.020
3.140
68,991
-0.02(-0.63%)
Jul 31, 2023
3.090
3.210
3.028
3.160
71,546
+0.12(+3.95%)
Jul 28, 2023
2.950
3.080
2.930
3.040
126,247
+0.12(+4.11%)
Jul 27, 2023
2.950
2.970
2.880
2.920
31,984
+0.02(+0.69%)
Jul 26, 2023
2.860
2.925
2.860
2.900
24,505
+0.03(+1.05%)
Jul 25, 2023
2.820
2.920
2.810
2.870
44,298
+0.05(+1.77%)
Jul 24, 2023
2.760
2.840
2.710
2.820
35,325
+0.06(+2.17%)
Jul 21, 2023
2.790
2.800
2.750
2.760
26,836
-0.03(-1.08%)
Jul 20, 2023
2.790
2.810
2.760
2.790
18,808
+0.01(+0.36%)
Jul 19, 2023
2.860
2.867
2.760
2.780
26,153
-0.08(-2.80%)
Jul 18, 2023
2.820
2.960
2.820
2.860
26,978
+0.02(+0.70%)
Jul 17, 2023
2.780
2.891
2.750
2.840
69,024
+0.06(+2.16%)
Jul 14, 2023
2.870
2.890
2.760
2.780
37,727
-0.07(-2.46%)
Jul 13, 2023
2.840
2.870
2.805
2.850
104,482
+0.03(+1.06%)
Jul 12, 2023
2.790
2.880
2.790
2.820
62,986
+0.05(+1.81%)
Jul 11, 2023
2.630
2.800
2.630
2.770
79,092
+0.10(+3.75%)
Jul 10, 2023
2.700
2.740
2.670
2.670
29,755
-0.02(-0.74%)
Jul 07, 2023
2.560
2.700
2.550
2.690
104,293
+0.14(+5.49%)
Jul 06, 2023
2.580
2.675
2.500
2.550
87,335
-0.05(-1.92%)
Jul 05, 2023
2.690
2.690
2.540
2.600
64,000
-0.10(-3.70%)
Jul 03, 2023
2.730
2.770
2.700
2.700
38,388
-0.03(-1.10%)
Jun 30, 2023
2.750
2.780
2.690
2.730
36,426
+0.00(+0.00%)
Jun 29, 2023
2.570
2.740
2.550
2.730
37,887
+0.14(+5.41%)
Jun 28, 2023
2.620
2.650
2.510
2.590
71,450
-0.02(-0.77%)
Jun 27, 2023
2.640
2.653
2.600
2.610
39,056
-0.04(-1.51%)
Jun 26, 2023
2.520
2.660
2.520
2.650
29,781
+0.11(+4.33%)
Jun 23, 2023
2.610
2.610
2.490
2.540
117,508
-0.09(-3.42%)
Jun 22, 2023
2.650
2.670
2.610
2.630
124,668
-0.04(-1.50%)
Jun 21, 2023
2.670
2.720
2.650
2.670
94,205
-0.03(-1.11%)
Jun 20, 2023
2.660
2.730
2.650
2.700
40,595
+0.01(+0.37%)
Jun 16, 2023
2.750
2.760
2.681
2.690
72,598
-0.06(-2.18%)
Jun 15, 2023
2.670
2.750
2.670
2.750
52,943
+0.08(+3.00%)
Jun 14, 2023
2.710
2.745
2.620
2.670
66,950
+0.00(+0.00%)
Jun 13, 2023
2.790
2.840
2.670
2.670
73,476
-0.02(-0.74%)
Jun 12, 2023
2.750
2.805
2.610
2.690
117,558
-0.08(-2.89%)
Jun 09, 2023
2.810
2.820
2.710
2.770
54,563
-0.04(-1.42%)
Jun 08, 2023
2.850
2.937
2.700
2.810
184,115
-0.13(-4.42%)
Jun 07, 2023
3.020
3.078
2.890
2.940
45,138
-0.05(-1.67%)
Jun 06, 2023
2.850
3.000
2.820
2.990
51,792
+0.17(+6.03%)
Jun 05, 2023
2.860
2.950
2.760
2.820
33,263
-0.07(-2.42%)
Jun 02, 2023
2.860
2.930
2.810
2.890
59,735
+0.12(+4.33%)
Jun 01, 2023
2.720
2.960
2.690
2.770
60,939
+0.06(+2.21%)
May 31, 2023
2.730
2.800
2.670
2.710
46,220
-0.09(-3.21%)
May 30, 2023
2.780
2.830
2.730
2.800
48,031
-0.03(-1.06%)
May 26, 2023
2.820
2.980
2.720
2.830
99,030
+0.09(+3.28%)
May 25, 2023
2.850
2.880
2.710
2.740
70,857
-0.15(-5.19%)
May 24, 2023
3.060
3.064
2.890
2.890
36,199
-0.14(-4.62%)
May 23, 2023
3.020
3.070
3.000
3.030
20,154
+0.05(+1.68%)
May 22, 2023
2.900
3.060
2.900
2.980
55,350
+0.07(+2.41%)
May 19, 2023
2.730
2.910
2.730
2.910
56,287
+0.14(+5.05%)
May 18, 2023
2.730
2.800
2.630
2.770
206,670
+0.03(+1.09%)
May 17, 2023
2.770
2.800
2.670
2.740
154,948
-0.03(-1.08%)
May 16, 2023
2.860
2.900
2.730
2.770
197,237
-0.11(-3.82%)
May 15, 2023
2.960
2.980
2.880
2.880
35,120
+0.00(+0.00%)
May 12, 2023
2.940
3.010
2.860
2.880
62,217
-0.05(-1.71%)
May 11, 2023
3.020
3.100
2.910
2.930
59,321
-0.17(-5.48%)
May 10, 2023
3.120
3.150
3.030
3.100
32,136
-0.02(-0.64%)
May 09, 2023
3.280
3.280
3.000
3.120
115,555
+0.06(+1.96%)
May 08, 2023
3.010
3.090
2.958
3.060
47,025
-0.03(-0.97%)
May 05, 2023
2.860
3.100
2.860
3.090
59,208
+0.17(+5.82%)
May 04, 2023
2.870
2.930
2.800
2.920
84,349
+0.05(+1.74%)
May 03, 2023
2.850
3.030
2.850
2.870
65,931
-0.01(-0.35%)
May 02, 2023
2.950
2.965
2.840
2.880
122,319
-0.12(-4.00%)
May 01, 2023
3.040
3.100
2.970
3.000
53,092
-0.06(-1.96%)
Apr 28, 2023
3.020
3.110
2.980
3.060
55,206
+0.04(+1.32%)
Apr 27, 2023
3.150
3.210
2.940
3.020
300,948
-0.11(-3.51%)
Apr 26, 2023
3.030
3.170
3.030
3.130
69,833
+0.07(+2.29%)
Apr 25, 2023
3.040
3.070
3.000
3.060
35,693
-0.02(-0.65%)
Apr 24, 2023
3.010
3.140
2.990
3.080
36,605
+0.09(+3.01%)
Apr 21, 2023
2.990
3.020
2.910
2.990
70,051
+0.03(+1.01%)
Apr 20, 2023
2.980
3.040
2.940
2.960
69,297
-0.06(-1.99%)
Apr 19, 2023
3.100
3.120
2.980
3.020
53,424
-0.09(-2.89%)
Apr 18, 2023
3.140
3.220
3.090
3.110
41,944
-0.06(-1.89%)
Apr 17, 2023
3.200
3.270
3.090
3.170
72,832
+0.01(+0.32%)
Apr 14, 2023
3.220
3.250
3.140
3.160
43,045
-0.07(-2.17%)
Apr 13, 2023
3.200
3.280
3.200
3.230
27,564
+0.02(+0.62%)
Apr 12, 2023
3.170
3.230
3.070
3.210
97,880
+0.01(+0.31%)
Apr 11, 2023
3.230
3.280
3.120
3.200
112,401
+0.00(+0.00%)
Apr 10, 2023
3.230
3.310
3.170
3.200
38,972
-0.06(-1.84%)
Apr 06, 2023
3.320
3.345
3.230
3.260
24,947
-0.08(-2.40%)
Apr 05, 2023
3.400
3.440
3.250
3.340
37,378
-0.02(-0.60%)
Apr 04, 2023
3.540
3.540
3.300
3.360
60,592
-0.15(-4.27%)
Apr 03, 2023
3.390
3.510
3.260
3.510
198,518
+0.25(+7.67%)
Mar 31, 2023
3.240
3.330
3.157
3.260
82,454
+0.03(+0.93%)
Mar 30, 2023
3.350
3.366
3.210
3.230
49,785
-0.06(-1.82%)
Mar 29, 2023
3.480
3.480
3.250
3.290
86,521
-0.13(-3.80%)
Mar 28, 2023
3.440
3.540
3.290
3.420
150,275
+0.07(+2.09%)
Mar 27, 2023
3.060
3.350
3.010
3.350
233,448
+0.36(+12.04%)
Mar 24, 2023
2.930
2.990
2.880
2.990
86,157
+0.02(+0.67%)
Mar 23, 2023
3.100
3.245
2.910
2.970
163,959
-0.10(-3.26%)
Mar 22, 2023
3.080
3.170
3.040
3.070
66,334
-0.01(-0.32%)
Mar 21, 2023
3.140
3.250
3.030
3.080
214,106
+0.04(+1.32%)
Mar 20, 2023
3.030
3.200
2.990
3.040
151,038
+0.01(+0.33%)
Mar 17, 2023
3.070
3.170
2.960
3.030
128,753
-0.06(-1.94%)
Mar 16, 2023
3.050
3.158
2.910
3.090
140,096
+0.04(+1.31%)
Mar 15, 2023
3.010
3.210
2.930
3.050
332,553
-0.10(-3.17%)
Mar 14, 2023
3.290
3.410
3.090
3.150
203,547
-0.09(-2.78%)
Mar 13, 2023
3.290
3.410
3.110
3.240
190,768
-0.17(-4.99%)
Mar 10, 2023
3.660
3.778
3.340
3.410
268,512
-0.23(-6.32%)
Mar 09, 2023
4.080
4.120
3.540
3.640
189,189
-0.42(-10.34%)
Mar 08, 2023
4.080
4.127
3.900
4.060
92,695
+0.02(+0.50%)
Mar 07, 2023
4.080
4.220
3.977
4.040
109,033
-0.08(-1.94%)
Mar 06, 2023
4.360
4.494
4.120
4.120
158,828
-0.35(-7.83%)
Mar 03, 2023
4.280
4.680
4.170
4.470
301,309
+0.18(+4.20%)
Mar 02, 2023
4.230
4.450
4.020
4.290
257,119
+0.27(+6.72%)
Mar 01, 2023
3.770
4.070
3.680
4.020
250,043
+0.22(+5.79%)
Feb 28, 2023
3.590
3.878
3.580
3.800
148,828
+0.27(+7.65%)
Feb 27, 2023
3.650
3.710
3.480
3.530
131,840
-0.09(-2.49%)
Feb 24, 2023
3.530
3.660
3.496
3.620
88,917
+0.13(+3.72%)
Feb 23, 2023
3.510
3.570
3.350
3.490
67,506
+0.07(+2.05%)
Feb 22, 2023
3.510
3.613
3.380
3.420
84,260
-0.09(-2.56%)
Feb 21, 2023
3.580
3.710
3.490
3.510
143,620
-0.07(-1.96%)
Feb 17, 2023
3.800
3.840
3.530
3.580
192,752
-0.29(-7.49%)
Feb 16, 2023
3.990
4.150
3.770
3.870
90,060
-0.08(-2.03%)
Feb 15, 2023
3.840
3.950
3.680
3.950
102,392
+0.07(+1.80%)
Feb 14, 2023
3.910
4.000
3.820
3.880
108,969
-0.03(-0.77%)
Feb 13, 2023
4.030
4.050
3.850
3.910
114,366
-0.09(-2.25%)
Feb 10, 2023
3.940
4.090
3.871
4.000
154,410
+0.05(+1.27%)
Feb 09, 2023
4.410
4.430
3.890
3.950
164,054
-0.40(-9.20%)
Feb 08, 2023
4.340
4.440
4.265
4.350
159,067
+0.07(+1.64%)
Feb 07, 2023
4.270
4.461
4.000
4.280
1,045,192
-0.01(-0.23%)
Feb 06, 2023
4.200
4.340
4.060
4.290
122,605
+0.11(+2.63%)
Feb 03, 2023
4.390
4.390
4.140
4.180
60,383
-0.15(-3.46%)
Feb 02, 2023
4.480
4.500
4.190
4.330
123,870
-0.07(-1.59%)
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.