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
Renault S.A.
(OP:
RNLSY
)
10.64
UNCHANGED
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 13, 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
7.595
7.630
7.460
7.630
53,153
+0.16(+2.14%)
Jan 30, 2024
7.480
7.500
7.450
7.470
61,264
-0.00(-0.07%)
Jan 29, 2024
7.321
7.500
7.314
7.475
114,645
+0.06(+0.75%)
Jan 26, 2024
7.420
7.460
7.390
7.420
11,726
+0.04(+0.54%)
Jan 25, 2024
7.330
7.390
7.320
7.380
46,998
-0.15(-1.99%)
Jan 24, 2024
7.545
7.550
7.510
7.530
32,485
-0.04(-0.53%)
Jan 23, 2024
7.575
7.600
7.530
7.570
16,845
+0.09(+1.20%)
Jan 22, 2024
7.542
7.542
7.470
7.480
30,101
+0.04(+0.54%)
Jan 19, 2024
7.380
7.460
7.380
7.440
19,391
-0.03(-0.35%)
Jan 18, 2024
7.440
7.483
7.390
7.466
44,784
+0.17(+2.27%)
Jan 17, 2024
7.256
7.300
7.250
7.300
19,748
-0.11(-1.48%)
Jan 16, 2024
7.360
7.470
7.360
7.410
28,927
-0.10(-1.40%)
Jan 12, 2024
7.530
7.615
7.502
7.515
9,382
-0.28(-3.53%)
Jan 11, 2024
7.815
7.820
7.725
7.790
12,589
-0.04(-0.51%)
Jan 10, 2024
7.779
7.850
7.779
7.830
8,043
-0.02(-0.25%)
Jan 09, 2024
7.830
7.870
7.810
7.850
43,600
-0.16(-2.00%)
Jan 08, 2024
7.900
8.020
7.880
8.010
11,410
+0.10(+1.26%)
Jan 05, 2024
7.838
7.960
7.770
7.910
9,192
+0.11(+1.41%)
Jan 04, 2024
7.865
7.886
7.800
7.800
31,791
-0.11(-1.33%)
Jan 03, 2024
7.910
7.930
7.849
7.905
18,910
-0.21(-2.59%)
Jan 02, 2024
8.060
8.170
8.060
8.115
10,486
+0.00(+0.06%)
Dec 29, 2023
8.130
8.180
8.100
8.110
11,446
-0.07(-0.85%)
Dec 28, 2023
8.160
8.200
8.160
8.180
14,541
-0.11(-1.27%)
Dec 27, 2023
8.260
8.310
8.260
8.285
12,597
+0.12(+1.41%)
Dec 26, 2023
8.120
8.280
8.120
8.170
11,869
-0.07(-0.86%)
Dec 22, 2023
8.260
8.300
8.220
8.241
16,745
-0.09(-1.07%)
Dec 21, 2023
8.290
8.350
8.290
8.330
13,388
-0.03(-0.30%)
Dec 20, 2023
8.370
8.430
8.346
8.355
21,551
-0.20(-2.37%)
Dec 19, 2023
8.490
8.570
8.490
8.557
9,006
+0.04(+0.52%)
Dec 18, 2023
8.480
8.530
8.480
8.513
13,097
+0.01(+0.15%)
Dec 15, 2023
8.520
8.560
8.480
8.500
14,121
-0.02(-0.23%)
Dec 14, 2023
8.440
8.580
8.440
8.520
21,526
+0.50(+6.30%)
Dec 13, 2023
7.950
8.015
7.840
8.015
8,853
-0.05(-0.68%)
Dec 12, 2023
8.072
8.090
8.063
8.070
14,226
-0.08(-0.98%)
Dec 11, 2023
8.100
8.160
8.100
8.150
16,555
+0.00(+0.00%)
Dec 08, 2023
8.100
8.165
8.100
8.150
6,111
+0.07(+0.87%)
Dec 07, 2023
8.040
8.120
8.040
8.080
8,983
-0.01(-0.12%)
Dec 06, 2023
8.075
8.160
8.075
8.090
15,039
+0.40(+5.20%)
Dec 05, 2023
7.660
7.730
7.660
7.690
23,746
-0.10(-1.28%)
Dec 04, 2023
7.780
7.817
7.720
7.790
11,837
-0.08(-1.02%)
Dec 01, 2023
7.760
7.870
7.760
7.870
19,687
+0.07(+0.85%)
Nov 30, 2023
7.830
7.850
7.790
7.803
30,060
-0.05(-0.59%)
Nov 29, 2023
7.790
7.850
7.790
7.850
10,468
+0.21(+2.72%)
Nov 28, 2023
7.630
7.670
7.610
7.642
11,750
+0.03(+0.42%)
Nov 27, 2023
7.590
7.620
7.572
7.610
24,795
-0.03(-0.39%)
Nov 24, 2023
7.530
7.640
7.530
7.640
5,468
+0.22(+2.96%)
Nov 22, 2023
7.440
7.460
7.400
7.420
14,907
-0.03(-0.40%)
Nov 21, 2023
7.540
7.540
7.435
7.450
11,974
-0.29(-3.75%)
Nov 20, 2023
7.660
7.760
7.660
7.740
48,376
+0.04(+0.52%)
Nov 17, 2023
7.690
7.730
7.690
7.700
12,587
+0.09(+1.18%)
Nov 16, 2023
7.710
7.740
7.607
7.610
5,848
-0.13(-1.68%)
Nov 15, 2023
7.700
7.760
7.660
7.740
17,464
+0.19(+2.52%)
Nov 14, 2023
7.430
7.590
7.430
7.550
16,912
+0.28(+3.85%)
Nov 13, 2023
7.220
7.286
7.200
7.270
10,783
+0.00(+0.00%)
Nov 10, 2023
7.200
7.280
7.200
7.270
51,822
+0.06(+0.83%)
Nov 09, 2023
7.260
7.280
7.170
7.210
9,865
+0.03(+0.42%)
Nov 08, 2023
7.240
7.250
7.180
7.180
17,988
+0.05(+0.67%)
Nov 07, 2023
7.090
7.170
7.080
7.133
17,942
-0.26(-3.48%)
Nov 06, 2023
7.450
7.466
7.358
7.390
27,067
+0.00(+0.00%)
Nov 03, 2023
7.370
7.444
7.370
7.390
9,791
+0.21(+3.00%)
Nov 02, 2023
7.179
7.210
7.120
7.175
29,974
+0.23(+3.28%)
Nov 01, 2023
6.930
6.970
6.884
6.947
17,935
-0.03(-0.47%)
Oct 31, 2023
7.018
7.018
6.930
6.980
51,701
+0.11(+1.60%)
Oct 30, 2023
6.801
6.870
6.800
6.870
26,321
+0.09(+1.33%)
Oct 27, 2023
6.860
6.890
6.750
6.780
17,613
+0.07(+1.10%)
Oct 26, 2023
6.675
6.735
6.655
6.706
41,543
-0.10(-1.52%)
Oct 25, 2023
6.820
6.870
6.770
6.810
17,494
-0.10(-1.45%)
Oct 24, 2023
6.950
6.960
6.880
6.910
27,539
-0.03(-0.43%)
Oct 23, 2023
6.820
7.030
6.820
6.940
18,204
-0.13(-1.84%)
Oct 20, 2023
7.041
7.070
6.950
7.070
13,714
+0.07(+1.00%)
Oct 19, 2023
7.050
7.100
6.950
7.000
58,190
-0.61(-8.02%)
Oct 18, 2023
7.600
7.610
7.490
7.610
11,088
-0.15(-1.93%)
Oct 17, 2023
7.775
7.820
7.760
7.760
18,690
+0.06(+0.78%)
Oct 16, 2023
7.660
7.734
7.620
7.700
13,482
+0.16(+2.12%)
Oct 13, 2023
7.610
7.680
7.540
7.540
8,967
-0.22(-2.84%)
Oct 12, 2023
7.900
7.900
7.730
7.760
8,542
-0.14(-1.77%)
Oct 11, 2023
7.890
7.936
7.855
7.900
29,371
+0.19(+2.46%)
Oct 10, 2023
7.730
7.750
7.690
7.710
24,601
+0.23(+3.07%)
Oct 09, 2023
7.440
7.480
7.375
7.480
9,031
-0.05(-0.66%)
Oct 06, 2023
7.376
7.565
7.370
7.530
29,521
+0.17(+2.25%)
Oct 05, 2023
7.370
7.390
7.330
7.364
8,613
-0.11(-1.42%)
Oct 04, 2023
7.440
7.480
7.420
7.470
32,717
-0.00(-0.07%)
Oct 03, 2023
7.610
7.610
7.460
7.475
13,957
-0.46(-5.81%)
Oct 02, 2023
8.004
8.050
7.920
7.936
14,653
-0.21(-2.63%)
Sep 29, 2023
8.195
8.207
8.130
8.150
9,552
-0.01(-0.12%)
Sep 28, 2023
8.110
8.170
8.110
8.160
11,602
+0.17(+2.13%)
Sep 27, 2023
8.020
8.020
7.940
7.990
8,123
+0.03(+0.38%)
Sep 26, 2023
7.990
7.997
7.930
7.960
5,087
-0.10(-1.24%)
Sep 25, 2023
8.023
8.060
8.030
8.060
6,674
-0.06(-0.74%)
Sep 22, 2023
8.095
8.150
8.080
8.120
48,832
-0.16(-1.93%)
Sep 21, 2023
8.318
8.318
8.260
8.280
5,641
-0.05(-0.60%)
Sep 20, 2023
8.330
8.340
8.210
8.330
8,011
+0.13(+1.59%)
Sep 19, 2023
8.220
8.220
8.110
8.200
27,111
+0.19(+2.34%)
Sep 18, 2023
8.000
8.030
7.980
8.013
7,750
-0.07(-0.83%)
Sep 15, 2023
8.100
8.120
8.040
8.080
15,130
+0.11(+1.38%)
Sep 14, 2023
7.980
8.010
7.960
7.970
10,542
-0.02(-0.25%)
Sep 13, 2023
7.970
8.010
7.940
7.990
13,446
+0.16(+2.04%)
Sep 12, 2023
7.805
7.865
7.780
7.830
23,723
+0.00(+0.00%)
Sep 11, 2023
7.810
7.835
7.770
7.830
24,582
+0.17(+2.22%)
Sep 08, 2023
7.696
7.696
7.630
7.660
5,445
-0.05(-0.65%)
Sep 07, 2023
7.755
7.755
7.700
7.710
23,305
+0.08(+1.05%)
Sep 06, 2023
7.649
7.650
7.617
7.630
14,186
+0.10(+1.33%)
Sep 05, 2023
7.600
7.600
7.506
7.530
7,497
+0.01(+0.13%)
Sep 01, 2023
7.720
7.720
7.485
7.520
25,639
-0.54(-6.70%)
Aug 31, 2023
8.125
8.125
8.020
8.060
9,510
-0.03(-0.37%)
Aug 30, 2023
8.130
8.150
8.040
8.090
9,153
+0.00(+0.06%)
Aug 29, 2023
7.910
8.085
7.910
8.085
15,863
+0.12(+1.44%)
Aug 28, 2023
7.950
7.970
7.920
7.970
13,272
+0.12(+1.50%)
Aug 25, 2023
7.883
7.883
7.790
7.853
10,759
+0.06(+0.80%)
Aug 24, 2023
7.860
7.930
7.790
7.790
12,097
-0.28(-3.47%)
Aug 23, 2023
7.990
8.070
7.990
8.070
14,097
-0.06(-0.74%)
Aug 22, 2023
8.210
8.210
8.130
8.130
55,069
+0.00(+0.00%)
Aug 21, 2023
8.080
8.130
8.060
8.130
5,464
+0.17(+2.14%)
Aug 18, 2023
7.920
7.960
7.900
7.960
4,959
+0.06(+0.76%)
Aug 17, 2023
7.932
7.990
7.900
7.900
6,934
-0.09(-1.13%)
Aug 16, 2023
8.098
8.105
7.990
7.990
14,113
-0.04(-0.47%)
Aug 15, 2023
8.080
8.105
8.000
8.028
12,393
-0.10(-1.25%)
Aug 14, 2023
8.140
8.150
8.080
8.130
42,466
-0.12(-1.45%)
Aug 11, 2023
8.260
8.260
8.220
8.250
3,704
-0.05(-0.60%)
Aug 10, 2023
8.380
8.438
8.300
8.300
8,398
+0.06(+0.73%)
Aug 09, 2023
8.290
8.320
8.200
8.240
73,028
+0.01(+0.12%)
Aug 08, 2023
8.120
8.250
8.090
8.230
17,133
-0.14(-1.67%)
Aug 07, 2023
8.370
8.380
8.341
8.370
16,722
+0.04(+0.48%)
Aug 04, 2023
8.400
8.450
8.330
8.330
12,096
-0.03(-0.36%)
Aug 03, 2023
8.300
8.368
8.300
8.360
11,424
-0.07(-0.83%)
Aug 02, 2023
8.440
8.450
8.375
8.430
11,190
-0.17(-1.98%)
Aug 01, 2023
8.630
8.644
8.570
8.600
16,119
-0.12(-1.38%)
Jul 31, 2023
8.745
8.780
8.720
8.720
11,414
-0.15(-1.75%)
Jul 28, 2023
8.895
8.960
8.862
8.875
8,480
+0.18(+2.01%)
Jul 27, 2023
8.800
8.850
8.700
8.700
8,735
-0.09(-1.02%)
Jul 26, 2023
8.570
8.790
8.570
8.790
9,455
+0.15(+1.74%)
Jul 25, 2023
8.662
8.740
8.640
8.640
13,365
-0.17(-1.93%)
Jul 24, 2023
8.801
8.820
8.791
8.810
4,553
+0.12(+1.38%)
Jul 21, 2023
8.750
8.750
8.653
8.690
15,943
+0.19(+2.18%)
Jul 20, 2023
8.560
8.560
8.475
8.504
10,133
-0.15(-1.68%)
Jul 19, 2023
8.650
8.688
8.640
8.650
7,964
+0.02(+0.23%)
Jul 18, 2023
8.602
8.630
8.587
8.630
3,976
+0.08(+0.94%)
Jul 17, 2023
8.530
8.560
8.500
8.550
11,192
+0.03(+0.35%)
Jul 14, 2023
8.580
8.580
8.520
8.520
6,591
-0.12(-1.39%)
Jul 13, 2023
8.620
8.650
8.590
8.640
5,508
+0.11(+1.23%)
Jul 12, 2023
8.520
8.550
8.510
8.535
15,901
+0.19(+2.30%)
Jul 11, 2023
8.315
8.350
8.294
8.344
9,636
+0.08(+1.01%)
Jul 10, 2023
8.230
8.270
8.220
8.260
10,769
+0.04(+0.49%)
Jul 07, 2023
8.120
8.270
8.120
8.220
17,902
+0.03(+0.37%)
Jul 06, 2023
8.140
8.190
8.060
8.190
23,963
-0.19(-2.27%)
Jul 05, 2023
8.260
8.394
8.260
8.380
22,181
+0.00(+0.00%)
Jul 03, 2023
8.480
8.480
8.350
8.380
45,959
-0.01(-0.12%)
Jun 30, 2023
8.390
8.450
8.375
8.390
16,336
+0.10(+1.21%)
Jun 29, 2023
8.300
8.320
8.260
8.290
13,970
+0.38(+4.78%)
Jun 28, 2023
7.900
7.960
7.900
7.912
9,964
-0.01(-0.10%)
Jun 27, 2023
7.850
7.930
7.840
7.920
12,834
+0.19(+2.46%)
Jun 26, 2023
7.720
7.760
7.670
7.730
10,056
+0.00(+0.00%)
Jun 23, 2023
7.770
7.770
7.650
7.730
10,206
+0.01(+0.13%)
Jun 22, 2023
7.679
7.730
7.679
7.720
13,923
-0.08(-1.03%)
Jun 21, 2023
7.860
7.860
7.780
7.800
17,496
+0.09(+1.17%)
Jun 20, 2023
7.673
7.720
7.673
7.710
6,403
-0.27(-3.38%)
Jun 16, 2023
8.010
8.010
7.928
7.980
11,877
+0.03(+0.38%)
Jun 15, 2023
7.820
7.960
7.670
7.950
11,839
+0.81(+11.34%)
May 08, 2023
7.162
7.180
7.080
7.140
25,790
-0.05(-0.70%)
May 05, 2023
7.120
7.230
7.120
7.190
46,531
+0.32(+4.66%)
May 04, 2023
6.950
6.950
6.825
6.870
18,096
-0.21(-3.03%)
May 03, 2023
7.110
7.180
7.060
7.085
8,620
-0.17(-2.28%)
May 02, 2023
7.190
7.250
7.160
7.250
8,690
-0.08(-1.09%)
May 01, 2023
7.270
7.430
7.270
7.330
46,831
-0.02(-0.27%)
Apr 28, 2023
7.260
7.390
7.260
7.350
14,099
+0.08(+1.10%)
Apr 27, 2023
7.290
7.290
7.210
7.270
21,295
+0.13(+1.82%)
Apr 26, 2023
7.202
7.230
7.135
7.140
5,434
-0.02(-0.28%)
Apr 25, 2023
7.202
7.240
7.160
7.160
14,094
-0.09(-1.24%)
Apr 24, 2023
7.225
7.255
7.225
7.250
11,937
-0.03(-0.41%)
Apr 21, 2023
7.140
7.290
7.140
7.280
10,693
-0.11(-1.49%)
Apr 20, 2023
7.310
7.440
7.310
7.390
40,361
-0.61(-7.63%)
Apr 19, 2023
7.810
8.020
7.810
8.000
8,012
-0.04(-0.50%)
Apr 18, 2023
8.030
8.050
8.014
8.040
20,677
+0.09(+1.13%)
Apr 17, 2023
7.905
7.970
7.905
7.950
8,855
-0.36(-4.39%)
Apr 14, 2023
8.455
8.455
8.280
8.315
7,265
-0.02(-0.18%)
Apr 13, 2023
8.280
8.340
8.270
8.330
10,357
+0.23(+2.81%)
Apr 12, 2023
8.075
8.155
8.070
8.102
10,523
+0.07(+0.90%)
Apr 11, 2023
8.000
8.050
7.990
8.030
20,863
+0.25(+3.21%)
Apr 10, 2023
7.895
8.060
7.780
7.780
26,841
-0.20(-2.51%)
Apr 06, 2023
7.850
8.050
7.850
7.980
8,159
+0.02(+0.25%)
Apr 05, 2023
7.990
8.000
7.910
7.960
12,381
-0.36(-4.33%)
Apr 04, 2023
8.540
8.552
8.320
8.320
13,946
-0.01(-0.12%)
Apr 03, 2023
8.310
8.340
8.300
8.330
10,415
+0.21(+2.59%)
Mar 31, 2023
8.070
8.130
8.070
8.120
21,723
-0.02(-0.20%)
Mar 30, 2023
8.130
8.170
8.120
8.136
12,806
+0.16(+1.95%)
Mar 29, 2023
7.870
7.987
7.870
7.980
16,081
+0.12(+1.48%)
Mar 28, 2023
7.830
7.899
7.830
7.864
12,216
+0.01(+0.18%)
Mar 27, 2023
7.854
7.940
7.780
7.850
40,288
+0.23(+3.02%)
Mar 24, 2023
7.530
7.630
7.490
7.620
13,267
-0.21(-2.68%)
Mar 23, 2023
7.965
8.030
7.790
7.830
32,865
-0.06(-0.76%)
Mar 22, 2023
7.972
8.040
7.890
7.890
19,204
-0.01(-0.13%)
Mar 21, 2023
7.910
7.910
7.835
7.900
5,950
+0.34(+4.50%)
Mar 20, 2023
7.510
7.620
7.510
7.560
18,263
+0.07(+0.93%)
Mar 17, 2023
7.560
7.560
7.450
7.490
20,404
-0.42(-5.30%)
Mar 16, 2023
7.750
7.910
7.750
7.910
13,495
+0.12(+1.53%)
Mar 15, 2023
7.550
7.810
7.550
7.790
32,025
-0.50(-6.03%)
Mar 14, 2023
8.264
8.380
8.242
8.290
17,154
+0.03(+0.36%)
Mar 13, 2023
8.190
8.360
8.190
8.260
19,055
-0.22(-2.59%)
Mar 10, 2023
8.560
8.640
8.452
8.480
32,945
-0.09(-1.05%)
Mar 09, 2023
8.660
8.700
8.550
8.570
11,413
-0.33(-3.71%)
Mar 08, 2023
8.930
8.940
8.860
8.900
7,341
+0.05(+0.56%)
Mar 07, 2023
9.050
9.070
8.835
8.850
114,064
-0.14(-1.56%)
Mar 06, 2023
9.055
9.060
8.980
8.990
16,566
-0.18(-1.96%)
Mar 03, 2023
9.140
9.208
9.105
9.170
42,523
+0.17(+1.89%)
Mar 02, 2023
8.910
9.000
8.895
9.000
3,473
+0.10(+1.12%)
Mar 01, 2023
8.995
8.995
8.884
8.900
49,701
-0.01(-0.11%)
Feb 28, 2023
9.030
9.030
8.910
8.910
9,410
+0.10(+1.14%)
Feb 27, 2023
8.820
8.840
8.785
8.810
10,119
+0.27(+3.16%)
Feb 24, 2023
8.490
8.560
8.460
8.540
12,349
-0.22(-2.51%)
Feb 23, 2023
8.730
8.790
8.680
8.760
12,005
+0.23(+2.70%)
Feb 22, 2023
8.560
8.610
8.530
8.530
30,918
-0.09(-0.99%)
Feb 21, 2023
8.680
8.680
8.610
8.615
32,415
-0.39(-4.33%)
Feb 17, 2023
8.990
9.020
8.940
9.005
11,392
-0.24(-2.65%)
Feb 16, 2023
9.050
9.360
9.050
9.250
14,374
+0.06(+0.65%)
Feb 15, 2023
9.145
9.240
9.130
9.190
15,855
+0.15(+1.63%)
Feb 14, 2023
9.000
9.070
8.860
9.043
18,524
+0.15(+1.72%)
Feb 13, 2023
8.770
8.890
8.770
8.890
10,298
+0.17(+1.95%)
Feb 10, 2023
8.705
8.720
8.630
8.720
18,997
-0.19(-2.13%)
Feb 09, 2023
8.940
8.965
8.870
8.910
38,260
+0.21(+2.35%)
Feb 08, 2023
8.795
8.795
8.650
8.705
33,675
-0.04(-0.40%)
Feb 07, 2023
8.680
8.760
8.592
8.740
30,216
+0.39(+4.67%)
Feb 06, 2023
8.330
8.370
8.260
8.350
29,957
+0.00(+0.00%)
Feb 03, 2023
8.360
8.452
8.320
8.350
9,039
-0.09(-1.07%)
Feb 02, 2023
8.410
8.542
8.400
8.440
17,356
-0.06(-0.71%)
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.