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
Materialise NV ADR
(NQ:
MTLS
)
5.040
-0.070 (-1.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
5.630
5.850
5.620
5.670
97,126
-0.02(-0.35%)
Jan 30, 2024
6.040
6.040
5.630
5.690
147,256
-0.41(-6.72%)
Jan 29, 2024
5.820
6.110
5.809
6.100
94,863
+0.27(+4.63%)
Jan 26, 2024
5.920
5.970
5.790
5.830
101,823
-0.10(-1.69%)
Jan 25, 2024
6.090
6.090
5.910
5.930
76,592
-0.11(-1.82%)
Jan 24, 2024
6.280
6.280
6.040
6.040
64,331
-0.07(-1.15%)
Jan 23, 2024
6.120
6.172
6.070
6.110
44,748
+0.04(+0.66%)
Jan 22, 2024
5.950
6.095
5.940
6.070
67,460
+0.08(+1.34%)
Jan 19, 2024
5.970
6.020
5.860
5.990
89,831
+0.03(+0.50%)
Jan 18, 2024
5.860
6.020
5.850
5.960
87,617
+0.00(+0.00%)
Jan 17, 2024
5.950
5.980
5.810
5.960
76,127
+0.00(+0.00%)
Jan 16, 2024
6.060
6.080
5.960
5.960
79,447
-0.08(-1.32%)
Jan 12, 2024
6.160
6.190
6.020
6.040
129,160
-0.12(-1.95%)
Jan 11, 2024
6.170
6.220
6.040
6.160
55,620
-0.03(-0.48%)
Jan 10, 2024
6.220
6.245
6.130
6.190
31,502
-0.06(-0.96%)
Jan 09, 2024
6.160
6.260
6.160
6.250
55,759
-0.01(-0.16%)
Jan 08, 2024
6.060
6.345
6.050
6.260
74,721
+0.19(+3.13%)
Jan 05, 2024
6.110
6.192
6.060
6.070
41,904
-0.03(-0.49%)
Jan 04, 2024
6.090
6.230
6.070
6.100
48,283
+0.01(+0.16%)
Jan 03, 2024
6.250
6.250
6.060
6.090
86,438
-0.20(-3.18%)
Jan 02, 2024
6.560
6.560
6.260
6.290
81,768
-0.28(-4.19%)
Dec 29, 2023
6.710
6.730
6.490
6.565
95,404
-0.17(-2.45%)
Dec 28, 2023
6.710
6.790
6.610
6.730
72,284
+0.02(+0.30%)
Dec 27, 2023
6.890
6.920
6.660
6.710
144,336
-0.17(-2.47%)
Dec 26, 2023
6.720
6.930
6.710
6.880
62,073
+0.16(+2.38%)
Dec 22, 2023
6.800
6.860
6.660
6.720
89,331
-0.01(-0.15%)
Dec 21, 2023
6.410
6.790
6.410
6.730
167,128
+0.38(+5.98%)
Dec 20, 2023
6.530
6.530
6.290
6.350
100,647
-0.18(-2.76%)
Dec 19, 2023
6.350
6.540
6.350
6.530
67,928
+0.21(+3.32%)
Dec 18, 2023
6.520
6.520
6.287
6.320
68,921
-0.15(-2.32%)
Dec 15, 2023
6.490
6.570
6.430
6.470
233,168
+0.04(+0.62%)
Dec 14, 2023
6.450
6.570
6.350
6.430
85,412
+0.07(+1.10%)
Dec 13, 2023
6.180
6.360
6.080
6.360
95,650
+0.13(+2.09%)
Dec 12, 2023
6.330
6.340
6.120
6.230
99,806
-0.11(-1.74%)
Dec 11, 2023
6.550
6.590
6.210
6.340
93,597
-0.21(-3.21%)
Dec 08, 2023
6.250
6.560
6.200
6.550
130,207
+0.29(+4.63%)
Dec 07, 2023
6.640
6.670
6.260
6.260
134,886
-0.34(-5.15%)
Dec 06, 2023
6.550
6.610
6.470
6.600
117,805
+0.11(+1.69%)
Dec 05, 2023
6.290
6.535
6.260
6.490
116,136
+0.22(+3.51%)
Dec 04, 2023
6.380
6.440
6.260
6.270
102,938
-0.10(-1.57%)
Dec 01, 2023
6.330
6.390
6.277
6.370
41,294
+0.04(+0.63%)
Nov 30, 2023
6.460
6.530
6.235
6.330
162,091
-0.14(-2.16%)
Nov 29, 2023
6.590
6.690
6.430
6.470
73,265
-0.04(-0.61%)
Nov 28, 2023
6.430
6.530
6.398
6.510
103,915
+0.08(+1.24%)
Nov 27, 2023
6.500
6.512
6.360
6.430
125,118
-0.09(-1.38%)
Nov 24, 2023
6.420
6.580
6.400
6.520
72,782
+0.11(+1.72%)
Nov 22, 2023
6.580
6.580
6.380
6.410
109,526
-0.10(-1.54%)
Nov 21, 2023
6.350
6.550
6.330
6.510
224,956
+0.14(+2.20%)
Nov 20, 2023
6.150
6.450
6.150
6.370
146,394
+0.25(+4.08%)
Nov 17, 2023
6.060
6.140
6.010
6.120
70,537
+0.04(+0.66%)
Nov 16, 2023
6.180
6.180
6.060
6.080
130,434
-0.11(-1.78%)
Nov 15, 2023
6.220
6.359
6.160
6.190
219,212
+0.03(+0.49%)
Nov 14, 2023
6.090
6.165
5.980
6.160
220,537
+0.25(+4.23%)
Nov 13, 2023
5.580
5.920
5.560
5.910
188,176
+0.33(+5.91%)
Nov 10, 2023
5.600
5.655
5.480
5.580
223,107
+0.05(+0.90%)
Nov 09, 2023
5.730
5.775
5.460
5.530
245,627
-0.19(-3.32%)
Nov 08, 2023
5.910
5.923
5.700
5.720
185,857
-0.17(-2.89%)
Nov 07, 2023
5.760
5.930
5.740
5.890
119,127
+0.14(+2.52%)
Nov 06, 2023
5.720
5.800
5.670
5.745
229,742
+0.07(+1.14%)
Nov 03, 2023
5.750
5.780
5.530
5.680
216,660
-0.02(-0.35%)
Nov 02, 2023
5.610
5.710
5.580
5.700
698,788
+0.21(+3.83%)
Nov 01, 2023
5.500
5.520
5.430
5.490
395,094
-0.01(-0.18%)
Oct 31, 2023
5.550
5.590
5.410
5.500
237,081
+0.03(+0.55%)
Oct 30, 2023
5.480
5.600
5.400
5.470
264,447
+0.14(+2.72%)
Oct 27, 2023
5.300
5.355
5.200
5.325
158,463
+0.11(+2.01%)
Oct 26, 2023
5.020
5.300
4.980
5.220
299,204
+0.20(+3.98%)
Oct 25, 2023
5.020
5.060
4.980
5.020
166,471
-0.01(-0.20%)
Oct 24, 2023
5.010
5.072
4.985
5.030
183,438
+0.08(+1.51%)
Oct 23, 2023
5.010
5.050
4.930
4.955
117,279
-0.12(-2.27%)
Oct 20, 2023
5.060
5.090
4.960
5.070
344,910
+0.01(+0.20%)
Oct 19, 2023
4.970
5.080
4.970
5.060
133,968
+0.10(+2.02%)
Oct 18, 2023
5.110
5.120
4.960
4.960
65,017
-0.18(-3.50%)
Oct 17, 2023
5.070
5.160
5.070
5.140
79,188
+0.08(+1.58%)
Oct 16, 2023
5.020
5.105
5.000
5.060
115,924
+0.03(+0.60%)
Oct 13, 2023
5.180
5.180
4.960
5.030
195,421
-0.16(-3.08%)
Oct 12, 2023
5.260
5.320
5.180
5.190
86,325
-0.06(-1.14%)
Oct 11, 2023
5.330
5.375
5.230
5.250
80,740
-0.09(-1.69%)
Oct 10, 2023
5.200
5.375
5.200
5.340
94,290
+0.17(+3.29%)
Oct 09, 2023
5.490
5.490
5.130
5.170
177,866
-0.30(-5.48%)
Oct 06, 2023
5.400
5.495
5.370
5.470
78,625
+0.08(+1.48%)
Oct 05, 2023
5.350
5.430
5.350
5.390
63,884
+0.06(+1.13%)
Oct 04, 2023
5.430
5.534
5.300
5.330
120,193
-0.10(-1.84%)
Oct 03, 2023
5.380
5.500
5.320
5.430
119,391
-0.01(-0.18%)
Oct 02, 2023
5.520
5.605
5.440
5.440
110,948
-0.05(-0.91%)
Sep 29, 2023
5.450
5.540
5.450
5.490
128,143
+0.07(+1.29%)
Sep 28, 2023
5.450
5.470
5.350
5.420
85,082
-0.01(-0.18%)
Sep 27, 2023
5.340
5.515
5.340
5.430
164,040
+0.10(+1.88%)
Sep 26, 2023
5.360
5.430
5.310
5.330
92,856
-0.10(-1.84%)
Sep 25, 2023
5.500
5.490
5.400
5.430
113,418
-0.06(-1.09%)
Sep 22, 2023
5.650
5.680
5.450
5.490
192,413
-0.14(-2.49%)
Sep 21, 2023
5.740
5.790
5.600
5.630
118,313
-0.13(-2.26%)
Sep 20, 2023
5.780
5.830
5.740
5.760
102,474
+0.02(+0.35%)
Sep 19, 2023
5.730
5.770
5.700
5.740
90,273
+0.00(+0.00%)
Sep 18, 2023
5.930
5.930
5.710
5.740
133,857
-0.15(-2.55%)
Sep 15, 2023
6.030
6.065
5.750
5.890
398,943
-0.19(-3.13%)
Sep 14, 2023
6.090
6.135
6.030
6.080
72,750
+0.00(+0.00%)
Sep 13, 2023
6.120
6.160
6.050
6.080
65,475
-0.03(-0.49%)
Sep 12, 2023
6.100
6.180
6.100
6.110
85,935
+0.00(+0.00%)
Sep 11, 2023
6.260
6.260
6.110
6.110
79,685
-0.11(-1.77%)
Sep 08, 2023
6.270
6.300
6.163
6.220
94,692
+0.00(+0.00%)
Sep 07, 2023
6.320
6.320
6.120
6.220
126,735
-0.13(-2.05%)
Sep 06, 2023
6.400
6.400
6.230
6.350
158,497
-0.07(-1.09%)
Sep 05, 2023
6.640
6.640
6.400
6.420
141,403
-0.19(-2.87%)
Sep 01, 2023
6.760
6.770
6.610
6.610
81,222
-0.15(-2.22%)
Aug 31, 2023
6.850
6.859
6.750
6.760
99,997
-0.04(-0.59%)
Aug 30, 2023
6.710
6.880
6.710
6.800
118,044
+0.05(+0.82%)
Aug 29, 2023
6.700
6.850
6.676
6.745
56,452
+0.07(+0.97%)
Aug 28, 2023
6.640
6.750
6.630
6.680
46,566
+0.03(+0.45%)
Aug 25, 2023
6.700
6.780
6.510
6.650
104,715
-0.03(-0.45%)
Aug 24, 2023
6.880
6.880
6.680
6.680
119,778
-0.14(-2.05%)
Aug 23, 2023
6.860
6.930
6.820
6.820
74,185
-0.04(-0.58%)
Aug 22, 2023
6.940
7.000
6.820
6.860
62,185
-0.03(-0.44%)
Aug 21, 2023
7.000
7.005
6.870
6.890
69,952
-0.03(-0.43%)
Aug 18, 2023
6.840
7.027
6.800
6.920
105,673
+0.02(+0.29%)
Aug 17, 2023
6.900
7.025
6.830
6.900
67,623
+0.07(+1.02%)
Aug 16, 2023
6.990
7.050
6.830
6.830
103,517
-0.12(-1.73%)
Aug 15, 2023
7.240
7.240
6.940
6.950
166,531
-0.31(-4.27%)
Aug 14, 2023
7.200
7.315
7.195
7.260
64,939
+0.06(+0.83%)
Aug 11, 2023
7.330
7.340
7.190
7.200
88,424
-0.12(-1.64%)
Aug 10, 2023
7.300
7.420
7.220
7.320
128,233
+0.09(+1.24%)
Aug 09, 2023
7.500
7.500
7.220
7.230
161,615
-0.20(-2.69%)
Aug 08, 2023
7.690
7.690
7.350
7.430
233,568
-0.29(-3.76%)
Aug 07, 2023
7.850
7.900
7.710
7.720
101,715
-0.03(-0.39%)
Aug 04, 2023
7.770
7.920
7.710
7.750
88,140
+0.04(+0.52%)
Aug 03, 2023
7.680
7.820
7.550
7.710
152,422
+0.03(+0.39%)
Aug 02, 2023
7.850
7.850
7.620
7.680
176,272
-0.19(-2.41%)
Aug 01, 2023
7.930
7.963
7.750
7.870
191,980
-0.11(-1.38%)
Jul 31, 2023
7.950
8.060
7.880
7.980
130,378
+0.03(+0.38%)
Jul 28, 2023
7.960
8.080
7.940
7.950
138,820
-0.01(-0.13%)
Jul 27, 2023
8.150
8.234
7.950
7.960
190,165
-0.10(-1.24%)
Jul 26, 2023
8.520
8.550
7.950
8.060
425,546
-0.64(-7.36%)
Jul 25, 2023
8.630
8.800
8.560
8.700
127,662
+0.17(+1.99%)
Jul 24, 2023
8.570
8.705
8.460
8.530
76,447
+0.00(+0.00%)
Jul 21, 2023
8.710
8.750
8.500
8.530
100,997
-0.12(-1.39%)
Jul 20, 2023
9.010
9.100
8.630
8.650
121,092
-0.47(-5.15%)
Jul 19, 2023
9.080
9.500
9.080
9.120
129,481
+0.12(+1.33%)
Jul 18, 2023
8.880
9.050
8.760
9.000
68,729
+0.14(+1.58%)
Jul 17, 2023
8.850
9.110
8.840
8.860
82,482
+0.02(+0.23%)
Jul 14, 2023
9.000
9.092
8.740
8.840
140,670
-0.19(-2.10%)
Jul 13, 2023
8.840
9.150
8.840
9.030
141,250
+0.24(+2.73%)
Jul 12, 2023
8.670
8.880
8.580
8.790
256,036
+0.24(+2.81%)
Jul 11, 2023
8.500
8.620
8.430
8.550
110,204
+0.05(+0.59%)
Jul 10, 2023
8.620
8.650
8.475
8.500
157,412
-0.12(-1.39%)
Jul 07, 2023
8.570
8.760
8.570
8.620
67,205
+0.08(+0.94%)
Jul 06, 2023
8.500
8.590
8.360
8.540
113,049
+0.00(+0.00%)
Jul 05, 2023
8.570
8.600
8.518
8.540
108,394
-0.05(-0.58%)
Jul 03, 2023
8.700
8.790
8.490
8.590
100,957
-0.05(-0.58%)
Jun 30, 2023
8.660
8.730
8.590
8.640
107,297
+0.08(+0.93%)
Jun 29, 2023
8.610
8.820
8.450
8.560
87,850
+0.01(+0.12%)
Jun 28, 2023
8.250
8.580
8.230
8.550
89,102
+0.25(+3.01%)
Jun 27, 2023
8.260
8.450
8.250
8.300
103,676
+0.01(+0.12%)
Jun 26, 2023
8.320
8.430
8.250
8.290
94,029
-0.10(-1.19%)
Jun 23, 2023
8.300
8.430
8.250
8.390
127,825
-0.02(-0.24%)
Jun 22, 2023
8.330
8.620
8.330
8.410
173,882
-0.01(-0.12%)
Jun 21, 2023
8.470
8.550
8.200
8.420
384,356
-0.22(-2.55%)
Jun 20, 2023
7.940
8.890
7.900
8.640
542,232
+0.97(+12.65%)
Jun 16, 2023
7.920
8.010
7.520
7.670
4,151,908
-0.21(-2.66%)
Jun 15, 2023
7.980
8.129
7.620
7.880
643,815
-0.98(-11.06%)
May 08, 2023
9.110
9.110
8.840
8.860
48,219
-0.20(-2.21%)
May 05, 2023
8.900
9.090
8.860
9.060
37,332
+0.25(+2.84%)
May 04, 2023
8.950
9.145
8.790
8.810
65,527
-0.21(-2.33%)
May 03, 2023
9.190
9.205
9.010
9.020
66,795
-0.14(-1.53%)
May 02, 2023
9.320
9.330
9.000
9.160
73,983
-0.17(-1.82%)
May 01, 2023
8.990
9.390
8.990
9.330
66,791
+0.34(+3.78%)
Apr 28, 2023
8.820
9.170
8.800
8.990
115,699
+0.14(+1.58%)
Apr 27, 2023
8.300
8.930
8.260
8.850
173,443
+1.06(+13.61%)
Apr 26, 2023
7.970
7.970
7.760
7.790
48,903
-0.01(-0.13%)
Apr 25, 2023
8.140
8.150
7.770
7.800
60,861
-0.37(-4.53%)
Apr 24, 2023
8.300
8.400
8.100
8.170
86,972
-0.14(-1.68%)
Apr 21, 2023
7.880
8.420
7.855
8.310
268,915
+0.43(+5.46%)
Apr 20, 2023
7.740
7.910
7.716
7.880
83,039
+0.06(+0.77%)
Apr 19, 2023
7.790
7.840
7.730
7.820
62,403
+0.00(+0.00%)
Apr 18, 2023
8.000
8.000
7.780
7.820
64,824
-0.10(-1.26%)
Apr 17, 2023
7.940
7.940
7.825
7.920
40,633
+0.05(+0.61%)
Apr 14, 2023
7.960
8.077
7.830
7.872
39,727
-0.10(-1.23%)
Apr 13, 2023
7.870
8.030
7.870
7.970
42,499
+0.15(+1.92%)
Apr 12, 2023
7.990
8.070
7.820
7.820
57,528
-0.10(-1.26%)
Apr 11, 2023
7.960
8.035
7.880
7.920
46,959
+0.03(+0.38%)
Apr 10, 2023
7.910
7.965
7.790
7.890
56,158
-0.07(-0.88%)
Apr 06, 2023
7.800
8.120
7.800
7.960
57,058
+0.16(+2.05%)
Apr 05, 2023
8.000
8.100
7.730
7.800
115,507
-0.31(-3.82%)
Apr 04, 2023
8.430
8.440
8.040
8.110
60,696
-0.34(-4.02%)
Apr 03, 2023
8.350
8.470
8.260
8.450
122,760
+0.15(+1.81%)
Mar 31, 2023
8.120
8.320
8.070
8.300
64,878
+0.25(+3.11%)
Mar 30, 2023
7.920
8.150
7.920
8.050
81,855
+0.25(+3.21%)
Mar 29, 2023
7.760
7.840
7.760
7.800
44,183
+0.15(+1.96%)
Mar 28, 2023
7.700
7.740
7.630
7.650
86,386
-0.11(-1.42%)
Mar 27, 2023
7.740
7.850
7.695
7.760
74,147
+0.09(+1.17%)
Mar 24, 2023
7.650
7.710
7.570
7.670
82,966
-0.06(-0.78%)
Mar 23, 2023
7.730
7.825
7.630
7.730
91,746
+0.06(+0.78%)
Mar 22, 2023
7.790
7.850
7.660
7.670
131,314
-0.09(-1.16%)
Mar 21, 2023
7.540
7.790
7.540
7.760
98,256
+0.31(+4.16%)
Mar 20, 2023
7.440
7.560
7.300
7.450
183,583
-0.01(-0.13%)
Mar 17, 2023
7.710
7.710
7.350
7.460
430,136
-0.25(-3.24%)
Mar 16, 2023
7.600
7.730
7.533
7.710
125,520
+0.09(+1.18%)
Mar 15, 2023
7.550
7.660
7.510
7.620
147,663
-0.10(-1.30%)
Mar 14, 2023
8.020
8.060
7.620
7.720
192,995
-0.12(-1.53%)
Mar 13, 2023
8.000
8.120
7.810
7.840
405,138
-0.28(-3.45%)
Mar 10, 2023
8.450
8.450
8.035
8.120
323,104
-0.28(-3.33%)
Mar 09, 2023
8.550
8.610
8.380
8.400
146,497
-0.13(-1.52%)
Mar 08, 2023
8.630
8.640
8.520
8.530
73,037
-0.04(-0.47%)
Mar 07, 2023
8.750
8.755
8.570
8.570
108,724
-0.18(-2.06%)
Mar 06, 2023
8.870
8.960
8.720
8.750
109,687
-0.07(-0.79%)
Mar 03, 2023
8.680
8.850
8.675
8.820
120,226
+0.10(+1.15%)
Mar 02, 2023
8.550
8.760
8.520
8.720
76,279
+0.15(+1.75%)
Mar 01, 2023
8.680
8.695
8.510
8.570
126,919
-0.03(-0.35%)
Feb 28, 2023
8.690
8.770
8.600
8.600
90,654
-0.10(-1.15%)
Feb 27, 2023
8.860
8.860
8.650
8.700
120,186
+0.02(+0.23%)
Feb 24, 2023
8.800
8.810
8.650
8.680
105,304
-0.25(-2.80%)
Feb 23, 2023
9.100
9.100
8.800
8.930
65,435
+0.04(+0.45%)
Feb 22, 2023
8.960
9.040
8.840
8.890
107,066
-0.01(-0.11%)
Feb 21, 2023
9.090
9.090
8.880
8.900
109,192
-0.19(-2.09%)
Feb 17, 2023
9.120
9.200
8.850
9.090
167,472
-0.13(-1.41%)
Feb 16, 2023
9.140
9.450
9.000
9.220
199,734
+0.00(+0.00%)
Feb 15, 2023
8.800
9.480
8.800
9.220
282,101
+0.54(+6.22%)
Feb 14, 2023
9.920
9.990
8.610
8.680
746,744
-1.50(-14.73%)
Feb 13, 2023
10.14
10.23
9.980
10.18
150,531
+0.13(+1.29%)
Feb 10, 2023
10.11
10.16
9.940
10.05
147,943
-0.13(-1.28%)
Feb 09, 2023
10.57
10.59
10.10
10.18
187,687
-0.13(-1.26%)
Feb 08, 2023
10.65
10.69
10.22
10.31
116,092
-0.32(-3.01%)
Feb 07, 2023
10.55
10.67
10.17
10.63
188,066
+0.08(+0.76%)
Feb 06, 2023
10.99
11.07
10.53
10.55
118,513
-0.55(-4.95%)
Feb 03, 2023
11.05
11.40
10.91
11.10
175,334
-0.15(-1.33%)
Feb 02, 2023
11.05
11.42
11.04
11.25
240,247
+0.43(+3.97%)
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.