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
Loandepot Inc Cl A
(NY:
LDI
)
1.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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
2.860
2.975
2.810
2.810
437,952
-0.15(-5.07%)
Jan 30, 2024
3.010
3.070
2.920
2.960
374,991
-0.09(-2.95%)
Jan 29, 2024
3.030
3.090
2.975
3.050
406,708
+0.05(+1.67%)
Jan 26, 2024
3.040
3.095
3.000
3.000
222,225
-0.02(-0.66%)
Jan 25, 2024
3.070
3.100
3.000
3.020
240,782
+0.01(+0.33%)
Jan 24, 2024
3.170
3.170
2.975
3.010
531,278
-0.10(-3.22%)
Jan 23, 2024
2.880
3.200
2.880
3.110
1,032,234
+0.23(+7.99%)
Jan 22, 2024
2.700
2.890
2.690
2.880
476,504
+0.22(+8.27%)
Jan 19, 2024
2.540
2.690
2.470
2.660
423,849
+0.12(+4.72%)
Jan 18, 2024
2.550
2.580
2.495
2.540
258,412
-0.01(-0.39%)
Jan 17, 2024
2.550
2.560
2.460
2.550
416,530
-0.02(-0.78%)
Jan 16, 2024
2.790
2.795
2.560
2.570
701,568
-0.26(-9.19%)
Jan 12, 2024
2.910
2.910
2.760
2.830
408,895
+0.00(+0.00%)
Jan 11, 2024
2.990
2.995
2.700
2.830
969,127
-0.18(-5.98%)
Jan 10, 2024
3.030
3.110
2.980
3.010
528,916
-0.06(-1.95%)
Jan 09, 2024
3.100
3.170
2.950
3.070
1,379,453
-0.29(-8.63%)
Jan 08, 2024
3.030
3.500
3.020
3.360
1,114,306
+0.13(+4.02%)
Jan 05, 2024
3.190
3.285
3.085
3.230
615,275
+0.00(+0.00%)
Jan 04, 2024
3.110
3.420
3.110
3.230
596,359
+0.07(+2.22%)
Jan 03, 2024
3.350
3.350
2.950
3.160
1,085,988
-0.24(-7.06%)
Jan 02, 2024
3.440
3.470
2.910
3.400
1,265,595
-0.12(-3.41%)
Dec 29, 2023
3.710
3.710
3.500
3.520
561,540
-0.12(-3.30%)
Dec 28, 2023
3.510
3.710
3.478
3.640
715,853
+0.13(+3.70%)
Dec 27, 2023
3.490
3.510
3.380
3.510
516,000
+0.10(+2.93%)
Dec 26, 2023
3.360
3.490
3.311
3.410
807,671
+0.08(+2.40%)
Dec 22, 2023
3.330
3.540
3.230
3.330
1,372,638
+0.05(+1.52%)
Dec 21, 2023
3.330
3.380
3.220
3.280
1,257,028
-0.02(-0.61%)
Dec 20, 2023
3.210
3.480
3.085
3.300
1,337,410
+0.10(+3.12%)
Dec 19, 2023
3.000
3.250
2.970
3.200
1,200,095
+0.23(+7.74%)
Dec 18, 2023
2.740
2.970
2.600
2.970
826,587
+0.17(+6.07%)
Dec 15, 2023
2.740
3.570
2.690
2.800
4,044,923
+0.11(+4.09%)
Dec 14, 2023
2.270
2.700
2.240
2.690
1,917,237
+0.50(+22.83%)
Dec 13, 2023
2.000
2.250
2.000
2.190
709,520
+0.17(+8.42%)
Dec 12, 2023
2.070
2.120
2.020
2.020
240,512
-0.04(-1.94%)
Dec 11, 2023
2.170
2.170
2.000
2.060
299,091
-0.09(-4.19%)
Dec 08, 2023
2.090
2.180
2.090
2.150
212,339
+0.06(+2.87%)
Dec 07, 2023
2.020
2.140
2.017
2.090
225,500
+0.04(+1.95%)
Dec 06, 2023
1.940
2.075
1.930
2.050
338,484
+0.13(+6.77%)
Dec 05, 2023
1.990
2.030
1.910
1.920
445,265
-0.07(-3.52%)
Dec 04, 2023
1.980
2.070
1.960
1.990
324,705
+0.01(+0.51%)
Dec 01, 2023
1.860
1.980
1.801
1.980
299,581
+0.14(+7.61%)
Nov 30, 2023
1.900
1.900
1.840
1.840
151,546
-0.03(-1.60%)
Nov 29, 2023
1.780
1.915
1.780
1.870
454,001
+0.07(+3.89%)
Nov 28, 2023
1.770
1.810
1.700
1.800
186,503
+0.03(+1.69%)
Nov 27, 2023
1.730
1.800
1.730
1.770
247,160
+0.00(+0.00%)
Nov 24, 2023
1.750
1.810
1.720
1.770
118,919
+0.04(+2.31%)
Nov 22, 2023
1.720
1.800
1.695
1.730
298,048
+0.04(+2.37%)
Nov 21, 2023
1.700
1.755
1.670
1.690
302,860
-0.02(-1.17%)
Nov 20, 2023
1.750
1.750
1.690
1.710
578,548
-0.04(-2.29%)
Nov 17, 2023
1.750
1.840
1.720
1.750
400,654
+0.08(+4.79%)
Nov 16, 2023
1.770
1.770
1.600
1.670
383,151
-0.09(-5.11%)
Nov 15, 2023
1.645
1.770
1.615
1.760
320,923
+0.14(+8.64%)
Nov 14, 2023
1.490
1.660
1.490
1.620
462,144
+0.19(+13.29%)
Nov 13, 2023
1.390
1.460
1.350
1.430
231,624
+0.01(+0.70%)
Nov 10, 2023
1.410
1.440
1.355
1.420
205,517
+0.01(+0.71%)
Nov 09, 2023
1.560
1.560
1.390
1.410
225,730
-0.14(-9.03%)
Nov 08, 2023
1.500
1.550
1.420
1.550
303,710
+0.12(+8.39%)
Nov 07, 2023
1.400
1.470
1.380
1.430
198,434
+0.01(+0.70%)
Nov 06, 2023
1.470
1.480
1.420
1.420
287,539
-0.07(-4.70%)
Nov 03, 2023
1.400
1.575
1.400
1.490
507,151
+0.10(+7.19%)
Nov 02, 2023
1.250
1.390
1.250
1.390
353,523
+0.18(+14.88%)
Nov 01, 2023
1.250
1.270
1.190
1.210
428,674
+0.03(+2.54%)
Oct 31, 2023
1.150
1.240
1.150
1.180
475,440
+0.00(+0.00%)
Oct 30, 2023
1.260
1.280
1.140
1.180
571,900
+0.00(+0.00%)
Oct 27, 2023
1.310
1.310
1.170
1.180
446,306
-0.10(-7.81%)
Oct 26, 2023
1.210
1.290
1.150
1.280
428,823
+0.08(+6.67%)
Oct 25, 2023
1.300
1.315
1.180
1.200
982,746
-0.10(-7.69%)
Oct 24, 2023
1.320
1.380
1.270
1.300
483,816
+0.00(+0.00%)
Oct 23, 2023
1.370
1.370
1.270
1.300
560,677
-0.07(-5.11%)
Oct 20, 2023
1.360
1.391
1.360
1.370
322,705
-0.01(-0.72%)
Oct 19, 2023
1.420
1.435
1.370
1.380
319,259
-0.07(-4.83%)
Oct 18, 2023
1.420
1.470
1.400
1.450
197,812
+0.02(+1.40%)
Oct 17, 2023
1.360
1.460
1.360
1.430
194,393
+0.04(+2.88%)
Oct 16, 2023
1.380
1.430
1.370
1.390
202,719
+0.00(+0.00%)
Oct 13, 2023
1.450
1.450
1.380
1.390
183,879
-0.03(-2.11%)
Oct 12, 2023
1.490
1.490
1.400
1.420
495,102
-0.05(-3.40%)
Oct 11, 2023
1.500
1.510
1.430
1.470
206,323
+0.02(+1.38%)
Oct 10, 2023
1.450
1.490
1.432
1.450
214,687
-0.02(-1.36%)
Oct 09, 2023
1.530
1.530
1.410
1.470
463,268
-0.06(-3.92%)
Oct 06, 2023
1.550
1.550
1.490
1.530
305,008
+0.02(+1.32%)
Oct 05, 2023
1.580
1.590
1.470
1.510
610,490
-0.04(-2.58%)
Oct 04, 2023
1.580
1.580
1.480
1.550
1,042,320
-0.01(-0.64%)
Oct 03, 2023
1.610
1.620
1.545
1.560
407,978
-0.05(-3.11%)
Oct 02, 2023
1.700
1.710
1.600
1.610
898,493
-0.11(-6.40%)
Sep 29, 2023
1.730
1.770
1.710
1.720
132,385
-0.01(-0.58%)
Sep 28, 2023
1.730
1.750
1.710
1.730
91,245
+0.02(+1.17%)
Sep 27, 2023
1.740
1.770
1.710
1.710
214,964
-0.01(-0.58%)
Sep 26, 2023
1.710
1.779
1.710
1.720
153,931
-0.04(-2.27%)
Sep 25, 2023
1.770
1.780
1.750
1.760
258,177
-0.04(-2.22%)
Sep 22, 2023
1.810
1.840
1.770
1.800
255,268
-0.02(-1.10%)
Sep 21, 2023
1.820
1.860
1.810
1.820
172,097
-0.04(-2.15%)
Sep 20, 2023
1.840
1.895
1.840
1.860
271,136
-0.01(-0.53%)
Sep 19, 2023
1.940
1.960
1.870
1.870
182,913
-0.06(-3.11%)
Sep 18, 2023
1.870
1.991
1.850
1.930
429,643
+0.05(+2.66%)
Sep 15, 2023
1.970
1.970
1.865
1.880
267,105
-0.07(-3.59%)
Sep 14, 2023
1.920
1.950
1.890
1.950
225,668
+0.04(+2.09%)
Sep 13, 2023
1.860
1.930
1.860
1.910
130,844
+0.02(+1.06%)
Sep 12, 2023
1.880
1.950
1.880
1.890
271,114
+0.00(+0.00%)
Sep 11, 2023
1.980
2.010
1.890
1.890
343,066
-0.05(-2.58%)
Sep 08, 2023
2.000
2.010
1.930
1.940
372,240
-0.05(-2.51%)
Sep 07, 2023
1.930
2.055
1.930
1.990
144,042
+0.05(+2.58%)
Sep 06, 2023
1.930
2.060
1.920
1.940
191,205
-0.01(-0.51%)
Sep 05, 2023
2.000
2.030
1.945
1.950
154,781
-0.08(-3.94%)
Sep 01, 2023
1.920
2.070
1.920
2.030
449,020
+0.10(+5.18%)
Aug 31, 2023
1.920
1.995
1.920
1.930
166,325
+0.02(+1.05%)
Aug 30, 2023
1.920
1.940
1.890
1.910
189,364
+0.02(+1.06%)
Aug 29, 2023
1.880
1.970
1.880
1.890
164,175
+0.00(+0.00%)
Aug 28, 2023
1.850
1.915
1.850
1.890
106,481
-0.02(-1.05%)
Aug 25, 2023
1.930
1.940
1.880
1.910
268,228
-0.02(-1.04%)
Aug 24, 2023
1.900
1.960
1.890
1.930
95,960
+0.00(+0.00%)
Aug 23, 2023
1.890
1.970
1.890
1.930
170,876
+0.03(+1.58%)
Aug 22, 2023
1.950
1.950
1.881
1.900
186,756
-0.03(-1.55%)
Aug 21, 2023
1.890
1.940
1.880
1.930
148,771
+0.03(+1.58%)
Aug 18, 2023
1.890
1.940
1.880
1.900
240,623
+0.01(+0.53%)
Aug 17, 2023
1.950
1.970
1.880
1.890
263,254
-0.07(-3.57%)
Aug 16, 2023
1.980
2.000
1.930
1.960
175,290
-0.04(-2.00%)
Aug 15, 2023
2.010
2.055
1.970
2.000
147,090
-0.05(-2.44%)
Aug 14, 2023
2.120
2.130
2.000
2.050
457,089
-0.06(-2.84%)
Aug 11, 2023
2.100
2.150
2.060
2.110
163,787
-0.01(-0.47%)
Aug 10, 2023
2.230
2.290
2.090
2.120
472,466
-0.11(-4.93%)
Aug 09, 2023
2.330
2.330
2.200
2.230
365,539
+0.01(+0.45%)
Aug 08, 2023
2.180
2.230
2.130
2.220
155,201
+0.01(+0.45%)
Aug 07, 2023
2.250
2.250
2.180
2.210
164,735
+0.00(+0.00%)
Aug 04, 2023
2.250
2.300
2.160
2.210
336,134
-0.04(-1.78%)
Aug 03, 2023
2.310
2.340
2.230
2.250
187,017
-0.07(-3.02%)
Aug 02, 2023
2.330
2.360
2.285
2.320
187,839
-0.05(-2.11%)
Aug 01, 2023
2.350
2.388
2.290
2.370
237,896
+0.02(+0.85%)
Jul 31, 2023
2.420
2.530
2.330
2.350
443,264
-0.09(-3.69%)
Jul 28, 2023
2.280
2.470
2.255
2.440
346,523
+0.15(+6.55%)
Jul 27, 2023
2.300
2.400
2.290
2.290
423,037
-0.01(-0.43%)
Jul 26, 2023
2.310
2.340
2.250
2.300
195,872
+0.02(+0.88%)
Jul 25, 2023
2.310
2.370
2.271
2.280
120,891
-0.03(-1.30%)
Jul 24, 2023
2.330
2.345
2.260
2.310
178,087
+0.02(+0.87%)
Jul 21, 2023
2.250
2.305
2.240
2.290
256,219
+0.06(+2.69%)
Jul 20, 2023
2.270
2.290
2.200
2.230
172,968
-0.04(-1.76%)
Jul 19, 2023
2.240
2.330
2.200
2.270
400,233
+0.03(+1.34%)
Jul 18, 2023
2.240
2.250
2.150
2.240
589,233
+0.00(+0.00%)
Jul 17, 2023
2.150
2.290
2.140
2.240
413,423
+0.11(+5.16%)
Jul 14, 2023
2.180
2.190
2.099
2.130
325,408
-0.04(-1.84%)
Jul 13, 2023
2.150
2.207
2.135
2.170
245,000
+0.02(+0.93%)
Jul 12, 2023
2.150
2.160
2.120
2.150
192,957
+0.02(+0.94%)
Jul 11, 2023
2.070
2.130
2.070
2.130
160,531
+0.07(+3.40%)
Jul 10, 2023
1.980
2.095
1.980
2.060
219,171
+0.05(+2.49%)
Jul 07, 2023
2.000
2.030
1.970
2.010
171,430
+0.01(+0.50%)
Jul 06, 2023
1.980
2.000
1.940
2.000
319,326
+0.01(+0.50%)
Jul 05, 2023
2.090
2.100
1.955
1.990
371,899
-0.13(-6.13%)
Jul 03, 2023
2.130
2.150
2.090
2.120
73,719
+0.00(+0.00%)
Jun 30, 2023
2.100
2.125
2.071
2.120
117,594
+0.05(+2.42%)
Jun 29, 2023
2.020
2.178
2.020
2.070
403,213
+0.01(+0.49%)
Jun 28, 2023
2.040
2.080
1.980
2.060
334,407
+0.02(+0.98%)
Jun 27, 2023
1.940
2.040
1.920
2.040
240,286
+0.11(+5.70%)
Jun 26, 2023
1.960
2.000
1.915
1.930
128,452
-0.01(-0.52%)
Jun 23, 2023
2.000
2.000
1.920
1.940
239,213
-0.10(-4.90%)
Jun 22, 2023
2.030
2.055
1.950
2.040
249,784
-0.01(-0.49%)
Jun 21, 2023
2.040
2.060
2.011
2.050
215,360
+0.01(+0.49%)
Jun 20, 2023
2.000
2.079
1.980
2.040
375,734
+0.07(+3.55%)
Jun 16, 2023
2.090
2.090
1.970
1.970
403,274
-0.10(-4.83%)
Jun 15, 2023
2.150
2.150
1.960
2.070
599,119
-0.06(-2.82%)
Jun 14, 2023
2.130
2.200
2.090
2.130
427,842
+0.01(+0.47%)
Jun 13, 2023
2.170
2.260
2.120
2.120
480,794
-0.03(-1.40%)
Jun 12, 2023
2.120
2.203
2.100
2.150
267,353
+0.02(+0.94%)
Jun 09, 2023
2.150
2.150
2.055
2.130
292,081
+0.06(+2.90%)
Jun 08, 2023
2.140
2.140
2.040
2.070
369,488
-0.06(-2.82%)
Jun 07, 2023
2.110
2.190
2.060
2.130
422,944
+0.04(+1.91%)
Jun 06, 2023
1.850
2.115
1.850
2.090
522,670
+0.20(+10.58%)
Jun 05, 2023
1.870
1.930
1.850
1.890
245,242
-0.02(-1.05%)
Jun 02, 2023
1.890
1.940
1.870
1.910
251,980
+0.02(+1.06%)
Jun 01, 2023
1.850
1.920
1.810
1.890
174,201
+0.06(+3.28%)
May 31, 2023
1.890
1.930
1.800
1.830
382,754
-0.11(-5.67%)
May 30, 2023
1.930
1.990
1.900
1.940
238,135
+0.04(+2.11%)
May 26, 2023
1.900
1.930
1.850
1.900
125,891
-0.03(-1.55%)
May 25, 2023
2.050
2.070
1.870
1.930
291,264
-0.14(-6.76%)
May 24, 2023
2.020
2.090
1.970
2.070
197,444
+0.06(+2.99%)
May 23, 2023
2.000
2.090
1.990
2.010
427,092
-0.02(-0.99%)
May 22, 2023
1.810
2.085
1.810
2.030
681,262
+0.19(+10.33%)
May 19, 2023
1.780
1.840
1.780
1.840
304,892
+0.06(+3.37%)
May 18, 2023
1.810
1.830
1.755
1.780
576,119
-0.05(-2.73%)
May 17, 2023
1.700
1.860
1.685
1.830
339,786
+0.15(+8.93%)
May 16, 2023
1.680
1.731
1.660
1.680
294,203
-0.01(-0.59%)
May 15, 2023
1.750
1.810
1.675
1.690
349,367
-0.13(-7.14%)
May 12, 2023
1.860
1.930
1.790
1.820
383,525
-0.04(-2.15%)
May 11, 2023
1.740
1.870
1.740
1.860
360,584
+0.07(+3.91%)
May 10, 2023
1.900
1.950
1.720
1.790
514,596
+0.04(+2.29%)
May 09, 2023
1.720
1.790
1.655
1.750
316,468
+0.05(+2.94%)
May 08, 2023
1.700
1.720
1.650
1.700
169,168
+0.00(+0.00%)
May 05, 2023
1.580
1.720
1.580
1.700
308,433
+0.14(+8.97%)
May 04, 2023
1.580
1.580
1.530
1.560
185,621
-0.01(-0.64%)
May 03, 2023
1.590
1.600
1.560
1.570
248,408
-0.03(-1.88%)
May 02, 2023
1.670
1.670
1.580
1.600
186,951
-0.05(-3.03%)
May 01, 2023
1.800
1.850
1.590
1.650
628,680
-0.18(-9.84%)
Apr 28, 2023
1.740
1.840
1.720
1.830
235,252
+0.07(+3.98%)
Apr 27, 2023
1.700
1.775
1.670
1.760
141,097
+0.11(+6.67%)
Apr 26, 2023
1.650
1.736
1.650
1.650
164,593
-0.02(-1.20%)
Apr 25, 2023
1.810
1.810
1.670
1.670
303,192
-0.12(-6.70%)
Apr 24, 2023
1.700
1.840
1.690
1.790
275,563
+0.05(+2.87%)
Apr 21, 2023
1.720
1.770
1.694
1.740
197,023
+0.06(+3.57%)
Apr 20, 2023
1.690
1.700
1.650
1.680
242,522
-0.01(-0.59%)
Apr 19, 2023
1.800
1.800
1.670
1.690
182,251
-0.08(-4.52%)
Apr 18, 2023
1.690
1.780
1.690
1.770
194,991
+0.10(+5.99%)
Apr 17, 2023
1.740
1.740
1.650
1.670
194,698
-0.02(-1.18%)
Apr 14, 2023
1.790
1.790
1.640
1.690
302,690
-0.08(-4.52%)
Apr 13, 2023
1.750
1.790
1.741
1.770
191,083
+0.03(+1.72%)
Apr 12, 2023
1.680
1.750
1.650
1.740
367,978
+0.07(+4.19%)
Apr 11, 2023
1.550
1.680
1.550
1.670
433,406
+0.15(+9.87%)
Apr 10, 2023
1.500
1.520
1.476
1.520
251,294
+0.05(+3.40%)
Apr 06, 2023
1.470
1.500
1.432
1.470
178,214
-0.02(-1.34%)
Apr 05, 2023
1.520
1.520
1.380
1.490
435,336
+0.00(+0.00%)
Apr 04, 2023
1.500
1.500
1.450
1.490
447,126
-0.01(-0.67%)
Apr 03, 2023
1.620
1.620
1.470
1.500
737,561
-0.11(-6.83%)
Mar 31, 2023
1.600
1.670
1.590
1.610
244,002
+0.04(+2.55%)
Mar 30, 2023
1.650
1.700
1.540
1.570
532,295
-0.10(-5.99%)
Mar 29, 2023
1.710
1.710
1.640
1.670
201,445
+0.02(+1.21%)
Mar 28, 2023
1.750
1.750
1.620
1.650
259,482
-0.03(-1.79%)
Mar 27, 2023
1.710
1.770
1.590
1.680
618,613
+0.03(+1.82%)
Mar 24, 2023
1.710
1.710
1.630
1.650
822,679
-0.09(-5.17%)
Mar 23, 2023
1.790
1.820
1.705
1.740
414,501
-0.05(-2.79%)
Mar 22, 2023
1.870
1.870
1.770
1.790
239,614
-0.04(-2.19%)
Mar 21, 2023
1.790
1.830
1.750
1.830
327,806
+0.07(+3.98%)
Mar 20, 2023
1.750
1.810
1.730
1.760
296,617
-0.03(-1.68%)
Mar 17, 2023
1.790
1.815
1.730
1.790
283,231
+0.00(+0.00%)
Mar 16, 2023
1.770
1.825
1.680
1.790
361,958
+0.00(+0.00%)
Mar 15, 2023
1.670
1.790
1.630
1.790
481,697
+0.07(+4.07%)
Mar 14, 2023
1.810
1.880
1.717
1.720
341,488
-0.04(-2.27%)
Mar 13, 2023
1.650
1.790
1.570
1.760
629,473
+0.06(+3.53%)
Mar 10, 2023
1.770
1.770
1.650
1.700
636,263
-0.10(-5.56%)
Mar 09, 2023
1.700
1.880
1.690
1.800
589,290
-0.09(-4.76%)
Mar 08, 2023
1.890
1.920
1.820
1.890
390,135
+0.00(+0.00%)
Mar 07, 2023
1.960
1.970
1.885
1.890
356,639
-0.04(-2.07%)
Mar 06, 2023
2.030
2.150
1.895
1.930
682,679
-0.09(-4.46%)
Mar 03, 2023
1.860
2.030
1.860
2.020
358,537
+0.18(+9.78%)
Mar 02, 2023
1.840
1.920
1.830
1.840
213,020
-0.01(-0.54%)
Mar 01, 2023
2.070
2.070
1.830
1.850
1,122,800
-0.23(-11.06%)
Feb 28, 2023
2.090
2.120
2.030
2.080
310,312
+0.02(+0.97%)
Feb 27, 2023
1.970
2.070
1.970
2.060
330,997
+0.07(+3.52%)
Feb 24, 2023
2.000
2.140
1.960
1.990
595,930
-0.07(-3.40%)
Feb 23, 2023
2.150
2.150
2.030
2.060
350,880
-0.05(-2.37%)
Feb 22, 2023
2.160
2.220
2.042
2.110
335,560
-0.05(-2.31%)
Feb 21, 2023
2.200
2.240
2.150
2.160
278,973
-0.11(-4.85%)
Feb 17, 2023
2.190
2.290
2.190
2.270
502,656
+0.03(+1.34%)
Feb 16, 2023
2.220
2.300
2.180
2.240
433,427
-0.02(-0.88%)
Feb 15, 2023
2.230
2.290
2.210
2.260
330,212
+0.01(+0.44%)
Feb 14, 2023
2.370
2.400
2.200
2.250
521,734
-0.17(-7.02%)
Feb 13, 2023
2.300
2.460
2.250
2.420
442,727
+0.12(+5.22%)
Feb 10, 2023
2.150
2.340
2.150
2.300
321,635
+0.13(+5.99%)
Feb 09, 2023
2.490
2.515
2.150
2.170
831,760
-0.24(-9.96%)
Feb 08, 2023
2.570
2.590
2.380
2.410
624,005
-0.20(-7.66%)
Feb 07, 2023
2.550
2.640
2.530
2.610
307,167
+0.04(+1.56%)
Feb 06, 2023
2.740
2.740
2.535
2.570
501,663
-0.21(-7.55%)
Feb 03, 2023
2.950
2.950
2.740
2.780
609,680
-0.02(-0.71%)
Feb 02, 2023
2.650
3.020
2.578
2.800
1,143,621
+0.23(+8.95%)
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.