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
Cato Corp
(NY:
CATO
)
6.020
+0.240 (+4.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
6.770
6.770
6.556
6.556
57,692
-0.12(-1.74%)
Jan 30, 2024
6.828
6.896
6.624
6.673
66,877
-0.21(-3.10%)
Jan 29, 2024
6.838
6.983
6.741
6.886
66,988
+0.16(+2.45%)
Jan 26, 2024
6.934
6.983
6.702
6.721
34,323
-0.18(-2.67%)
Jan 25, 2024
6.905
6.905
6.721
6.905
33,585
+0.11(+1.57%)
Jan 24, 2024
6.954
6.954
6.702
6.799
40,943
-0.12(-1.68%)
Jan 23, 2024
7.148
7.148
6.905
6.915
36,057
-0.16(-2.19%)
Jan 22, 2024
7.022
7.109
6.838
7.070
59,632
+0.10(+1.39%)
Jan 19, 2024
6.954
7.022
6.838
6.973
101,898
+0.07(+0.98%)
Jan 18, 2024
6.760
6.925
6.644
6.905
66,736
+0.16(+2.45%)
Jan 17, 2024
6.605
6.774
6.605
6.741
48,115
+0.10(+1.46%)
Jan 16, 2024
6.808
6.799
6.547
6.644
82,890
-0.16(-2.42%)
Jan 12, 2024
6.876
6.954
6.789
6.808
28,901
+0.03(+0.43%)
Jan 11, 2024
6.808
6.818
6.663
6.779
56,342
-0.10(-1.41%)
Jan 10, 2024
6.934
7.080
6.760
6.876
75,449
-0.09(-1.25%)
Jan 09, 2024
6.925
7.022
6.896
6.964
73,112
-0.05(-0.69%)
Jan 08, 2024
6.760
7.012
6.760
7.012
45,010
+0.18(+2.70%)
Jan 05, 2024
6.799
6.925
6.760
6.828
196,962
+0.04(+0.57%)
Jan 04, 2024
6.838
6.867
6.711
6.789
96,068
-0.06(-0.85%)
Jan 03, 2024
7.061
7.061
6.808
6.847
67,909
-0.24(-3.42%)
Jan 02, 2024
6.944
7.119
6.944
7.090
53,420
+0.16(+2.38%)
Dec 29, 2023
7.225
7.235
6.915
6.925
63,796
-0.29(-4.03%)
Dec 28, 2023
6.983
7.565
6.944
7.216
202,716
+0.30(+4.35%)
Dec 27, 2023
6.983
6.983
6.857
6.915
80,053
-0.02(-0.28%)
Dec 26, 2023
6.905
6.983
6.818
6.934
91,497
+0.03(+0.42%)
Dec 22, 2023
6.828
6.983
6.794
6.905
168,285
+0.10(+1.42%)
Dec 21, 2023
6.692
6.808
6.692
6.808
74,508
+0.05(+0.72%)
Dec 20, 2023
6.886
7.003
6.721
6.760
97,304
-0.16(-2.38%)
Dec 19, 2023
6.711
6.954
6.711
6.925
80,643
+0.18(+2.73%)
Dec 18, 2023
6.702
6.789
6.547
6.741
81,591
+0.01(+0.14%)
Dec 15, 2023
6.799
6.799
6.547
6.731
200,218
+0.01(+0.14%)
Dec 14, 2023
6.617
6.740
6.493
6.721
128,597
+0.24(+3.65%)
Dec 13, 2023
6.324
6.513
6.248
6.484
263,359
+0.17(+2.70%)
Dec 12, 2023
6.324
6.376
6.248
6.314
78,756
-0.01(-0.15%)
Dec 11, 2023
6.437
6.645
6.314
6.324
95,867
-0.13(-2.05%)
Dec 08, 2023
6.428
6.484
6.371
6.456
55,954
+0.04(+0.59%)
Dec 07, 2023
6.371
6.447
6.314
6.418
90,696
+0.06(+0.89%)
Dec 06, 2023
6.456
6.663
6.267
6.361
110,416
-0.07(-1.03%)
Dec 05, 2023
6.551
6.617
6.418
6.428
48,444
-0.11(-1.74%)
Dec 04, 2023
6.731
6.750
6.532
6.541
40,834
-0.21(-3.09%)
Dec 01, 2023
6.560
6.854
6.466
6.750
135,034
+0.20(+3.03%)
Nov 30, 2023
6.532
6.626
6.466
6.551
74,719
+0.00(+0.00%)
Nov 29, 2023
6.456
6.560
6.409
6.551
43,220
+0.15(+2.37%)
Nov 28, 2023
6.361
6.484
6.361
6.399
34,571
+0.01(+0.15%)
Nov 27, 2023
6.371
6.589
6.342
6.390
79,571
+0.02(+0.30%)
Nov 24, 2023
6.361
6.429
6.267
6.371
33,038
-0.05(-0.74%)
Nov 22, 2023
6.541
6.551
6.371
6.418
51,963
-0.05(-0.73%)
Nov 21, 2023
6.437
6.503
6.357
6.466
51,417
-0.01(-0.15%)
Nov 20, 2023
6.598
6.598
6.342
6.475
63,774
-0.14(-2.15%)
Nov 17, 2023
6.674
6.702
6.475
6.617
80,159
-0.02(-0.29%)
Nov 16, 2023
7.005
7.071
6.186
6.636
532,239
-0.29(-4.24%)
Nov 15, 2023
6.910
7.034
6.910
6.929
63,780
+0.10(+1.53%)
Nov 14, 2023
6.731
6.854
6.589
6.825
69,921
+0.23(+3.44%)
Nov 13, 2023
6.674
6.693
6.570
6.598
41,162
-0.06(-0.85%)
Nov 10, 2023
6.551
6.683
6.541
6.655
51,868
+0.07(+1.01%)
Nov 09, 2023
6.740
6.778
6.551
6.589
59,052
-0.13(-1.97%)
Nov 08, 2023
6.664
6.750
6.648
6.721
60,318
+0.02(+0.28%)
Nov 07, 2023
6.626
6.787
6.598
6.702
74,878
+0.08(+1.14%)
Nov 06, 2023
6.759
6.858
6.598
6.626
56,840
-0.16(-2.37%)
Nov 03, 2023
6.816
6.863
6.702
6.787
91,673
+0.09(+1.27%)
Nov 02, 2023
6.740
6.835
6.645
6.702
60,535
+0.02(+0.28%)
Nov 01, 2023
6.768
6.825
6.617
6.683
51,224
-0.07(-0.98%)
Oct 31, 2023
6.797
6.797
6.636
6.750
58,671
+0.00(+0.00%)
Oct 30, 2023
6.636
6.787
6.626
6.750
56,410
+0.15(+2.30%)
Oct 27, 2023
6.721
6.740
6.541
6.598
148,892
-0.13(-1.97%)
Oct 26, 2023
6.768
6.797
6.693
6.731
62,393
+0.01(+0.14%)
Oct 25, 2023
6.787
6.825
6.693
6.721
40,649
-0.06(-0.84%)
Oct 24, 2023
6.768
6.835
6.664
6.778
78,691
+0.09(+1.27%)
Oct 23, 2023
6.806
6.892
6.683
6.693
68,927
-0.17(-2.48%)
Oct 20, 2023
6.996
7.024
6.844
6.863
38,062
-0.09(-1.36%)
Oct 19, 2023
7.100
7.128
6.939
6.958
35,000
-0.12(-1.74%)
Oct 18, 2023
6.996
7.119
6.854
7.081
91,221
+0.05(+0.67%)
Oct 17, 2023
6.778
7.109
6.778
7.034
125,432
+0.25(+3.63%)
Oct 16, 2023
6.958
7.024
6.759
6.787
116,156
-0.08(-1.10%)
Oct 13, 2023
6.882
6.948
6.816
6.863
54,121
-0.02(-0.28%)
Oct 12, 2023
6.977
7.043
6.802
6.882
56,852
-0.07(-0.95%)
Oct 11, 2023
7.043
7.071
6.882
6.948
65,275
-0.09(-1.34%)
Oct 10, 2023
6.892
7.138
6.892
7.043
56,145
+0.13(+1.92%)
Oct 09, 2023
7.024
7.075
6.835
6.910
57,540
-0.16(-2.28%)
Oct 06, 2023
6.920
7.176
6.844
7.071
99,963
+0.17(+2.47%)
Oct 05, 2023
7.024
7.100
6.863
6.901
71,732
-0.12(-1.75%)
Oct 04, 2023
7.015
7.109
6.915
7.024
44,457
-0.06(-0.80%)
Oct 03, 2023
7.090
7.232
6.892
7.081
132,451
+0.08(+1.08%)
Oct 02, 2023
7.223
7.223
6.626
7.005
351,071
-0.25(-3.39%)
Sep 29, 2023
7.403
7.526
6.910
7.251
277,424
-0.15(-2.05%)
Sep 28, 2023
7.999
8.122
7.270
7.403
465,592
-0.53(-6.68%)
Sep 27, 2023
7.668
7.990
7.568
7.933
234,574
+0.34(+4.49%)
Sep 26, 2023
7.564
7.772
7.441
7.592
379,581
+0.04(+0.50%)
Sep 25, 2023
7.668
7.630
7.507
7.554
116,920
+0.01(+0.13%)
Sep 22, 2023
7.422
7.743
7.328
7.545
159,969
+0.07(+0.89%)
Sep 21, 2023
6.977
7.829
6.929
7.478
680,078
+0.51(+7.34%)
Sep 20, 2023
6.977
7.176
6.948
6.967
72,964
+0.02(+0.27%)
Sep 19, 2023
7.005
7.043
6.910
6.948
36,105
-0.03(-0.41%)
Sep 18, 2023
7.071
7.071
6.939
6.977
34,147
-0.06(-0.81%)
Sep 15, 2023
7.081
7.166
6.996
7.034
147,383
-0.08(-1.07%)
Sep 14, 2023
6.939
7.147
6.939
7.109
47,758
+0.19(+2.74%)
Sep 13, 2023
7.043
7.043
6.835
6.920
109,567
-0.09(-1.35%)
Sep 12, 2023
7.100
7.128
6.986
7.015
66,181
-0.10(-1.46%)
Sep 11, 2023
7.128
7.176
7.100
7.119
55,189
+0.00(+0.00%)
Sep 08, 2023
7.100
7.176
7.100
7.119
90,962
+0.01(+0.13%)
Sep 07, 2023
7.100
7.202
7.035
7.109
212,112
+0.04(+0.52%)
Sep 06, 2023
7.174
7.342
7.054
7.072
51,993
-0.01(-0.13%)
Sep 05, 2023
7.156
7.257
7.081
7.081
68,522
-0.05(-0.65%)
Sep 01, 2023
7.220
7.285
7.126
7.128
51,735
-0.05(-0.65%)
Aug 31, 2023
7.211
7.239
7.174
7.174
39,885
-0.05(-0.64%)
Aug 30, 2023
7.239
7.300
7.211
7.220
37,955
-0.02(-0.26%)
Aug 29, 2023
7.193
7.331
7.128
7.239
68,834
+0.03(+0.39%)
Aug 28, 2023
7.183
7.295
7.128
7.211
61,137
+0.03(+0.39%)
Aug 25, 2023
7.118
7.239
7.118
7.183
20,482
+0.06(+0.78%)
Aug 24, 2023
7.156
7.202
7.105
7.128
40,995
-0.06(-0.90%)
Aug 23, 2023
7.091
7.230
7.063
7.193
34,909
+0.10(+1.44%)
Aug 22, 2023
7.239
7.239
7.063
7.091
72,286
-0.15(-2.05%)
Aug 21, 2023
7.396
7.396
7.183
7.239
58,178
-0.08(-1.14%)
Aug 18, 2023
7.146
7.331
7.146
7.322
28,919
+0.10(+1.41%)
Aug 17, 2023
7.183
7.331
7.137
7.220
61,560
-0.02(-0.26%)
Aug 16, 2023
7.341
7.442
7.169
7.239
57,465
-0.07(-1.01%)
Aug 15, 2023
7.350
7.387
7.276
7.313
42,241
-0.06(-0.75%)
Aug 14, 2023
7.350
7.378
7.285
7.368
44,674
+0.04(+0.51%)
Aug 11, 2023
7.405
7.498
7.313
7.331
66,698
-0.05(-0.63%)
Aug 10, 2023
7.493
7.508
7.322
7.378
84,536
-0.07(-0.99%)
Aug 09, 2023
7.581
7.581
7.313
7.452
93,067
-0.06(-0.86%)
Aug 08, 2023
7.665
7.628
7.498
7.517
50,962
-0.17(-2.17%)
Aug 07, 2023
7.776
7.776
7.600
7.683
56,745
-0.08(-1.07%)
Aug 04, 2023
7.887
7.938
7.757
7.766
34,121
-0.12(-1.53%)
Aug 03, 2023
7.822
7.905
7.692
7.887
58,769
+0.07(+0.95%)
Aug 02, 2023
7.757
7.850
7.702
7.813
41,670
-0.06(-0.71%)
Aug 01, 2023
7.905
7.942
7.831
7.868
71,742
+0.00(+0.00%)
Jul 31, 2023
7.813
8.127
7.771
7.868
198,600
+0.13(+1.67%)
Jul 28, 2023
7.683
7.794
7.637
7.739
67,903
+0.08(+1.09%)
Jul 27, 2023
7.803
7.803
7.637
7.655
33,144
-0.11(-1.43%)
Jul 26, 2023
7.831
7.915
7.711
7.766
45,683
-0.04(-0.47%)
Jul 25, 2023
7.711
7.905
7.692
7.803
62,749
+0.09(+1.20%)
Jul 24, 2023
7.720
7.720
7.609
7.711
56,505
+0.01(+0.12%)
Jul 21, 2023
7.739
7.739
7.591
7.702
54,947
-0.01(-0.12%)
Jul 20, 2023
7.655
7.739
7.637
7.711
41,517
+0.06(+0.85%)
Jul 19, 2023
7.646
7.674
7.470
7.646
99,694
+0.01(+0.12%)
Jul 18, 2023
7.618
7.711
7.563
7.637
38,311
+0.10(+1.35%)
Jul 17, 2023
7.591
7.702
7.507
7.535
65,765
-0.03(-0.37%)
Jul 14, 2023
7.507
7.600
7.433
7.563
66,647
+0.06(+0.74%)
Jul 13, 2023
7.480
7.526
7.424
7.507
43,530
+0.04(+0.50%)
Jul 12, 2023
7.600
7.600
7.424
7.470
57,100
-0.05(-0.62%)
Jul 11, 2023
7.665
7.665
7.442
7.517
46,976
-0.11(-1.46%)
Jul 10, 2023
7.674
7.748
7.601
7.628
34,824
-0.05(-0.60%)
Jul 07, 2023
7.591
7.757
7.517
7.674
150,657
+0.09(+1.22%)
Jul 06, 2023
7.591
7.609
7.368
7.581
53,921
-0.06(-0.73%)
Jul 05, 2023
7.544
7.782
7.535
7.637
70,718
+0.15(+1.98%)
Jul 03, 2023
7.396
7.572
7.396
7.489
34,918
+0.06(+0.75%)
Jun 30, 2023
7.480
7.489
7.405
7.433
46,518
-0.01(-0.12%)
Jun 29, 2023
7.470
7.563
7.415
7.442
29,422
+0.01(+0.12%)
Jun 28, 2023
7.572
7.637
7.405
7.433
45,371
-0.12(-1.59%)
Jun 27, 2023
7.470
7.646
7.470
7.554
49,321
+0.13(+1.75%)
Jun 26, 2023
7.618
7.785
7.405
7.424
73,983
-0.17(-2.20%)
Jun 23, 2023
7.378
7.794
7.368
7.591
414,766
+0.14(+1.86%)
Jun 22, 2023
7.313
7.646
7.304
7.452
106,078
+0.16(+2.16%)
Jun 21, 2023
7.387
7.461
7.276
7.294
59,604
-0.09(-1.25%)
Jun 20, 2023
7.341
7.405
7.248
7.387
64,774
-0.03(-0.37%)
Jun 16, 2023
7.581
7.581
7.350
7.415
104,332
-0.09(-1.23%)
Jun 15, 2023
7.452
7.526
7.415
7.507
44,957
+0.01(+0.12%)
Jun 14, 2023
7.581
7.683
7.452
7.498
40,350
-0.08(-1.10%)
Jun 13, 2023
7.535
7.646
7.480
7.581
48,099
+0.10(+1.36%)
Jun 12, 2023
7.498
7.503
7.341
7.480
63,070
+0.03(+0.37%)
Jun 09, 2023
7.581
7.646
7.387
7.452
65,117
-0.11(-1.47%)
Jun 08, 2023
7.762
7.794
7.527
7.563
67,827
-0.22(-2.80%)
Jun 07, 2023
7.663
7.817
7.657
7.780
70,499
+0.16(+2.14%)
Jun 06, 2023
7.236
7.635
7.236
7.617
60,900
+0.39(+5.40%)
Jun 05, 2023
7.418
7.448
7.209
7.227
55,867
-0.29(-3.86%)
Jun 02, 2023
7.318
7.536
7.264
7.517
84,556
+0.32(+4.41%)
Jun 01, 2023
7.291
7.391
7.173
7.200
100,010
-0.11(-1.49%)
May 31, 2023
7.617
7.617
7.173
7.309
102,885
-0.31(-4.05%)
May 30, 2023
7.771
7.809
7.590
7.617
20,491
-0.16(-2.10%)
May 26, 2023
7.563
7.799
7.563
7.780
44,164
+0.17(+2.26%)
May 25, 2023
7.808
7.835
7.499
7.608
62,683
-0.22(-2.78%)
May 24, 2023
7.944
7.944
7.780
7.826
52,762
-0.12(-1.48%)
May 23, 2023
7.617
8.080
7.617
7.944
131,902
+0.44(+5.80%)
May 22, 2023
7.581
7.635
7.472
7.508
233,931
-0.07(-0.96%)
May 19, 2023
7.644
7.663
7.477
7.581
70,390
+0.00(+0.00%)
May 18, 2023
7.527
7.608
7.481
7.581
55,025
+0.08(+1.09%)
May 17, 2023
7.336
7.527
7.300
7.499
118,802
+0.22(+2.99%)
May 16, 2023
7.309
7.323
7.255
7.282
58,793
-0.07(-0.99%)
May 15, 2023
7.436
7.463
7.309
7.354
61,689
-0.11(-1.46%)
May 12, 2023
7.481
7.508
7.409
7.463
42,504
+0.00(+0.00%)
May 11, 2023
7.427
7.508
7.372
7.463
82,407
+0.04(+0.49%)
May 10, 2023
7.527
7.527
7.354
7.427
117,094
-0.04(-0.49%)
May 09, 2023
7.499
7.527
7.436
7.463
46,437
-0.04(-0.48%)
May 08, 2023
7.599
7.599
7.472
7.499
40,189
-0.05(-0.72%)
May 05, 2023
7.527
7.590
7.445
7.554
51,261
+0.10(+1.34%)
May 04, 2023
7.418
7.527
7.291
7.454
75,408
-0.02(-0.24%)
May 03, 2023
7.499
7.599
7.463
7.472
103,854
-0.01(-0.12%)
May 02, 2023
7.454
7.517
7.363
7.481
102,849
+0.03(+0.37%)
May 01, 2023
7.481
7.608
7.436
7.454
63,403
-0.03(-0.36%)
Apr 28, 2023
7.554
7.608
7.445
7.481
63,558
-0.05(-0.60%)
Apr 27, 2023
7.545
7.644
7.481
7.527
45,247
+0.00(+0.00%)
Apr 26, 2023
7.409
7.545
7.409
7.527
59,141
+0.07(+0.97%)
Apr 25, 2023
7.545
7.617
7.409
7.454
120,661
-0.15(-2.03%)
Apr 24, 2023
7.644
7.672
7.581
7.608
80,513
-0.02(-0.24%)
Apr 21, 2023
7.672
7.672
7.581
7.626
61,912
-0.06(-0.83%)
Apr 20, 2023
7.672
7.726
7.608
7.690
47,278
-0.04(-0.47%)
Apr 19, 2023
7.726
7.826
7.617
7.726
42,904
+0.00(+0.00%)
Apr 18, 2023
7.862
7.894
7.690
7.726
63,513
-0.13(-1.62%)
Apr 17, 2023
7.672
7.935
7.672
7.853
80,024
+0.14(+1.76%)
Apr 14, 2023
7.726
7.844
7.708
7.717
47,393
-0.04(-0.47%)
Apr 13, 2023
7.708
7.826
7.690
7.753
172,980
+0.07(+0.94%)
Apr 12, 2023
7.853
7.907
7.663
7.681
76,160
-0.15(-1.97%)
Apr 11, 2023
7.826
7.916
7.790
7.835
52,813
+0.05(+0.70%)
Apr 10, 2023
7.726
7.853
7.722
7.780
81,708
+0.03(+0.35%)
Apr 06, 2023
7.871
7.871
7.663
7.753
72,191
-0.13(-1.61%)
Apr 05, 2023
7.717
7.944
7.681
7.880
103,986
+0.09(+1.16%)
Apr 04, 2023
7.962
7.962
7.726
7.790
61,554
-0.11(-1.38%)
Apr 03, 2023
8.025
8.116
7.844
7.898
60,863
-0.12(-1.47%)
Mar 31, 2023
8.089
8.107
7.907
8.016
56,122
-0.05(-0.56%)
Mar 30, 2023
7.989
8.279
7.962
8.062
171,763
+0.14(+1.72%)
Mar 29, 2023
8.016
8.071
7.826
7.926
61,534
-0.04(-0.46%)
Mar 28, 2023
7.971
8.071
7.826
7.962
109,563
-0.02(-0.23%)
Mar 27, 2023
7.962
8.062
7.817
7.980
121,855
+0.10(+1.27%)
Mar 24, 2023
7.780
7.944
7.753
7.880
179,470
+0.06(+0.81%)
Mar 23, 2023
7.862
7.980
7.762
7.817
130,429
-0.01(-0.12%)
Mar 22, 2023
8.080
8.143
7.767
7.826
162,256
-0.27(-3.36%)
Mar 21, 2023
7.989
8.216
7.898
8.098
98,698
+0.20(+2.53%)
Mar 20, 2023
7.726
8.125
7.726
7.898
196,933
+0.24(+3.08%)
Mar 17, 2023
7.627
7.760
7.574
7.663
206,251
-0.07(-0.92%)
Mar 16, 2023
7.823
7.911
7.627
7.734
129,425
-0.13(-1.69%)
Mar 15, 2023
7.689
7.903
7.609
7.867
143,571
+0.00(+0.00%)
Mar 14, 2023
7.911
8.089
7.805
7.867
102,804
+0.11(+1.37%)
Mar 13, 2023
7.858
8.045
7.689
7.760
370,460
-0.20(-2.57%)
Mar 10, 2023
7.903
8.063
7.787
7.965
194,859
+0.01(+0.11%)
Mar 09, 2023
8.187
8.206
7.929
7.956
147,430
-0.20(-2.40%)
Mar 08, 2023
8.187
8.310
8.107
8.151
80,887
-0.02(-0.22%)
Mar 07, 2023
8.018
8.205
8.018
8.169
58,486
+0.13(+1.66%)
Mar 06, 2023
8.276
8.276
7.965
8.036
229,783
-0.22(-2.69%)
Mar 03, 2023
8.267
8.276
8.027
8.258
57,142
+0.04(+0.43%)
Mar 02, 2023
8.285
8.391
8.134
8.223
61,724
-0.12(-1.39%)
Mar 01, 2023
8.125
8.374
8.063
8.338
84,437
+0.12(+1.41%)
Feb 28, 2023
8.285
8.445
8.202
8.223
59,411
-0.08(-0.96%)
Feb 27, 2023
8.294
8.383
8.151
8.303
55,831
+0.09(+1.08%)
Feb 24, 2023
8.249
8.294
8.071
8.214
81,291
+0.02(+0.22%)
Feb 23, 2023
8.178
8.285
8.027
8.196
67,465
+0.08(+0.99%)
Feb 22, 2023
8.143
8.205
8.035
8.116
86,436
+0.00(+0.00%)
Feb 21, 2023
8.276
8.374
8.089
8.116
122,261
-0.29(-3.49%)
Feb 17, 2023
8.338
8.520
8.205
8.409
154,095
+0.14(+1.72%)
Feb 16, 2023
8.383
8.418
8.240
8.267
141,920
-0.20(-2.41%)
Feb 15, 2023
8.383
8.498
8.349
8.472
62,585
+0.04(+0.42%)
Feb 14, 2023
8.507
8.685
8.258
8.436
124,624
-0.14(-1.66%)
Feb 13, 2023
8.285
8.605
8.276
8.578
104,953
+0.25(+2.99%)
Feb 10, 2023
8.231
8.356
8.178
8.329
150,872
+0.02(+0.21%)
Feb 09, 2023
8.476
8.534
8.289
8.311
78,866
-0.07(-0.85%)
Feb 08, 2023
8.498
8.578
8.320
8.383
103,014
-0.22(-2.58%)
Feb 07, 2023
8.667
8.698
8.285
8.605
180,672
-0.14(-1.63%)
Feb 06, 2023
9.014
9.014
8.698
8.747
115,268
-0.28(-3.15%)
Feb 03, 2023
9.103
9.236
9.018
9.032
56,653
-0.12(-1.36%)
Feb 02, 2023
9.049
9.289
9.049
9.156
96,456
+0.14(+1.58%)
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.