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
Recruiter.com Group Inc
(NQ:
RCRT
)
1.780
+0.036 (+2.08%)
Streaming Delayed Price
Updated: 3:12 PM EDT, May 31, 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
1.550
1.590
1.550
1.550
5,300
+0.00(+0.01%)
Jan 30, 2024
1.480
1.590
1.480
1.550
6,311
+0.04(+2.65%)
Jan 29, 2024
1.520
1.600
1.510
1.510
2,863
-0.04(-2.58%)
Jan 26, 2024
1.460
1.690
1.460
1.550
8,846
+0.00(+0.00%)
Jan 25, 2024
1.470
1.699
1.440
1.550
8,371
+0.09(+6.16%)
Jan 24, 2024
1.580
1.780
1.450
1.460
16,605
-0.11(-7.14%)
Jan 23, 2024
1.480
1.579
1.400
1.572
37,558
-0.12(-6.97%)
Jan 22, 2024
1.810
1.860
1.690
1.690
12,842
-0.22(-11.52%)
Jan 19, 2024
1.960
1.980
1.820
1.910
4,294
+0.05(+2.69%)
Jan 18, 2024
1.920
1.975
1.860
1.860
6,031
-0.13(-6.53%)
Jan 17, 2024
1.900
2.030
1.817
1.990
7,233
+0.04(+2.05%)
Jan 16, 2024
2.080
2.148
1.900
1.950
7,234
-0.06(-2.99%)
Jan 12, 2024
2.020
2.187
1.800
2.010
44,482
-0.17(-7.79%)
Jan 11, 2024
1.760
2.210
1.600
2.180
60,153
+0.39(+21.79%)
Jan 10, 2024
1.640
1.850
1.620
1.790
10,993
-0.02(-1.10%)
Jan 09, 2024
1.596
1.810
1.596
1.810
5,297
+0.11(+6.47%)
Jan 08, 2024
1.550
1.795
1.550
1.700
29,082
+0.16(+10.39%)
Jan 05, 2024
1.580
1.580
1.361
1.540
21,968
-0.02(-1.28%)
Jan 04, 2024
1.335
1.571
1.335
1.560
12,299
+0.21(+15.56%)
Jan 03, 2024
1.350
1.350
1.308
1.350
6,607
+0.00(+0.00%)
Jan 02, 2024
1.510
1.555
1.350
1.350
26,728
-0.17(-11.18%)
Dec 29, 2023
1.510
1.571
1.510
1.520
11,906
-0.06(-3.80%)
Dec 28, 2023
1.440
1.580
1.431
1.580
7,015
+0.07(+4.64%)
Dec 27, 2023
1.610
1.610
1.500
1.510
9,899
-0.09(-5.86%)
Dec 26, 2023
1.460
1.604
1.460
1.604
2,584
+0.13(+9.12%)
Dec 22, 2023
1.370
1.617
1.370
1.470
6,993
-0.10(-6.37%)
Dec 21, 2023
1.440
1.579
1.440
1.570
6,794
+0.06(+3.75%)
Dec 20, 2023
1.410
1.560
1.350
1.513
14,446
+0.07(+5.08%)
Dec 19, 2023
1.500
1.500
1.380
1.440
4,668
+0.01(+0.70%)
Dec 18, 2023
1.430
1.473
1.375
1.430
9,660
+0.03(+2.14%)
Dec 15, 2023
1.440
1.510
1.310
1.400
24,008
-0.06(-4.11%)
Dec 14, 2023
1.530
1.570
1.420
1.460
5,611
-0.10(-6.71%)
Dec 13, 2023
1.624
1.670
1.380
1.565
28,795
-0.03(-1.57%)
Dec 12, 2023
1.640
1.740
1.530
1.590
13,843
-0.08(-5.07%)
Dec 11, 2023
1.690
1.760
1.580
1.675
15,544
-0.11(-6.42%)
Dec 08, 2023
1.810
1.830
1.639
1.790
36,228
+0.07(+4.07%)
Dec 07, 2023
1.740
1.850
1.590
1.720
69,223
+0.03(+1.78%)
Dec 06, 2023
1.550
1.800
1.440
1.690
61,683
+0.19(+12.67%)
Dec 05, 2023
1.440
1.530
1.400
1.500
21,744
+0.02(+1.35%)
Dec 04, 2023
1.433
1.570
1.433
1.480
8,659
+0.02(+1.37%)
Dec 01, 2023
1.508
1.569
1.300
1.460
32,698
+0.02(+1.39%)
Nov 30, 2023
1.293
1.560
1.293
1.440
9,399
+0.06(+4.34%)
Nov 29, 2023
1.470
1.500
1.320
1.380
12,807
-0.03(-2.12%)
Nov 28, 2023
1.364
1.431
1.340
1.410
8,232
+0.01(+0.71%)
Nov 27, 2023
1.410
1.420
1.250
1.400
10,820
+0.17(+13.56%)
Nov 24, 2023
1.250
1.400
1.233
1.233
2,085
-0.03(-2.16%)
Nov 22, 2023
1.472
1.472
1.180
1.260
24,833
-0.03(-2.33%)
Nov 21, 2023
1.430
1.475
1.182
1.290
17,225
-0.14(-9.79%)
Nov 20, 2023
1.460
1.460
1.430
1.430
2,420
-0.03(-2.05%)
Nov 17, 2023
1.390
1.480
1.155
1.460
8,241
+0.09(+6.57%)
Nov 16, 2023
1.450
1.450
1.320
1.370
2,730
-0.02(-1.44%)
Nov 15, 2023
1.380
1.420
1.323
1.390
6,517
+0.03(+2.21%)
Nov 14, 2023
1.425
1.440
1.300
1.360
22,984
-0.08(-5.56%)
Nov 13, 2023
1.230
1.448
1.226
1.440
37,058
+0.19(+14.74%)
Nov 10, 2023
1.044
1.255
1.044
1.255
2,411
+0.02(+2.03%)
Nov 09, 2023
1.290
1.290
1.200
1.230
1,503
+0.05(+4.24%)
Nov 08, 2023
1.290
1.350
1.180
1.180
12,210
-0.13(-9.92%)
Nov 07, 2023
1.230
1.320
1.230
1.310
9,956
-0.01(-0.76%)
Nov 06, 2023
1.300
1.370
1.200
1.320
9,881
-0.02(-1.49%)
Nov 03, 2023
1.188
1.340
1.188
1.340
7,451
+0.09(+7.21%)
Nov 02, 2023
1.160
1.250
1.160
1.250
4,957
+0.02(+1.62%)
Nov 01, 2023
1.180
1.369
1.163
1.230
26,387
+0.09(+7.89%)
Oct 31, 2023
1.340
1.340
1.125
1.140
23,582
-0.19(-14.29%)
Oct 30, 2023
1.220
1.330
1.220
1.330
5,615
-0.04(-2.92%)
Oct 27, 2023
1.200
1.370
1.151
1.370
4,013
+0.23(+20.18%)
Oct 26, 2023
1.290
1.380
1.130
1.140
21,332
-0.26(-18.57%)
Oct 25, 2023
1.240
1.400
1.230
1.400
22,894
+0.11(+8.53%)
Oct 24, 2023
1.140
1.600
1.100
1.290
32,761
+0.12(+10.26%)
Oct 23, 2023
1.270
1.270
1.130
1.170
6,766
-0.07(-5.65%)
Oct 20, 2023
1.310
1.350
1.220
1.240
17,385
-0.11(-8.14%)
Oct 19, 2023
1.405
1.420
1.280
1.350
37,791
-0.08(-5.60%)
Oct 18, 2023
1.250
1.580
1.250
1.430
116,980
+0.14(+10.85%)
Oct 17, 2023
1.220
1.350
1.215
1.290
13,023
+0.03(+2.38%)
Oct 16, 2023
1.220
1.290
1.221
1.260
4,369
-0.04(-3.08%)
Oct 13, 2023
1.170
1.330
1.170
1.300
16,668
+0.09(+7.44%)
Oct 12, 2023
1.210
1.269
1.210
1.210
6,470
-0.07(-5.47%)
Oct 11, 2023
1.190
1.280
1.161
1.280
10,024
+0.09(+7.56%)
Oct 10, 2023
1.210
1.300
1.130
1.190
29,776
+0.00(+0.00%)
Oct 09, 2023
1.100
1.265
1.100
1.190
18,777
+0.01(+0.85%)
Oct 06, 2023
1.120
1.200
1.120
1.180
6,517
+0.03(+2.61%)
Oct 05, 2023
1.270
1.310
1.150
1.150
25,245
-0.16(-12.21%)
Oct 04, 2023
1.260
1.480
1.091
1.310
252,265
+0.16(+13.91%)
Oct 03, 2023
1.060
1.200
1.060
1.150
23,918
+0.00(+0.00%)
Oct 02, 2023
1.070
1.190
1.066
1.150
8,515
-0.06(-4.96%)
Sep 29, 2023
1.194
1.269
1.190
1.210
14,308
+0.03(+2.53%)
Sep 28, 2023
1.200
1.230
1.170
1.180
17,084
-0.02(-1.97%)
Sep 27, 2023
1.240
1.240
1.200
1.204
26,301
-0.06(-4.91%)
Sep 26, 2023
1.310
1.330
1.240
1.266
10,893
-0.08(-5.88%)
Sep 25, 2023
1.350
1.345
1.250
1.345
11,962
+0.04(+3.46%)
Sep 22, 2023
1.370
1.423
1.300
1.300
41,289
-0.02(-1.52%)
Sep 21, 2023
1.350
1.360
1.310
1.320
27,338
-0.03(-2.22%)
Sep 20, 2023
1.250
1.570
1.250
1.350
43,850
+0.05(+3.85%)
Sep 19, 2023
1.330
1.359
1.280
1.300
10,072
-0.02(-1.33%)
Sep 18, 2023
1.340
1.360
1.251
1.317
44,505
-0.03(-2.41%)
Sep 15, 2023
1.510
1.520
1.240
1.350
65,609
-0.19(-12.34%)
Sep 14, 2023
1.620
1.650
1.480
1.540
36,639
-0.05(-3.14%)
Sep 13, 2023
1.720
1.720
1.560
1.590
20,265
-0.09(-5.36%)
Sep 12, 2023
1.760
1.760
1.650
1.680
17,969
+0.01(+0.60%)
Sep 11, 2023
1.770
1.770
1.620
1.670
28,572
-0.02(-0.89%)
Sep 08, 2023
1.660
1.720
1.660
1.685
23,809
-0.01(-0.30%)
Sep 07, 2023
1.650
1.750
1.630
1.690
86,146
+0.08(+4.98%)
Sep 06, 2023
1.790
1.829
1.600
1.610
140,840
-0.22(-12.12%)
Sep 05, 2023
1.690
2.050
1.681
1.832
190,694
+0.08(+4.69%)
Sep 01, 2023
1.750
2.080
1.600
1.750
459,036
+0.01(+0.57%)
Aug 31, 2023
1.630
1.840
1.610
1.740
167,288
+0.11(+6.75%)
Aug 30, 2023
1.700
1.810
1.630
1.630
105,811
-0.06(-3.55%)
Aug 29, 2023
1.690
1.780
1.650
1.690
69,587
-0.05(-2.87%)
Aug 28, 2023
1.820
1.820
1.670
1.740
36,473
-0.10(-5.43%)
Aug 25, 2023
1.780
1.982
1.720
1.840
171,405
-0.29(-13.55%)
Aug 24, 2023
2.333
2.385
2.025
2.128
82,513
-0.23(-9.90%)
Aug 23, 2023
2.445
2.579
2.118
2.362
40,444
-0.11(-4.37%)
Aug 22, 2023
2.550
2.694
2.400
2.470
42,051
-0.05(-1.96%)
Aug 21, 2023
2.808
2.850
2.478
2.520
104,956
-0.24(-8.70%)
Aug 18, 2023
2.910
2.940
2.701
2.760
215,293
-1.08(-28.15%)
Aug 17, 2023
3.151
6.975
3.015
3.841
2,929,572
+1.03(+36.66%)
Aug 16, 2023
2.966
3.150
2.704
2.811
60,433
-0.59(-17.34%)
Aug 15, 2023
3.900
3.900
3.150
3.401
652,626
+0.36(+11.90%)
Aug 14, 2023
2.850
3.148
2.850
3.039
19,811
+0.28(+10.11%)
Aug 11, 2023
2.850
2.998
2.697
2.760
8,270
-0.09(-3.16%)
Aug 10, 2023
2.970
3.000
2.850
2.850
4,472
-0.08(-2.61%)
Aug 09, 2023
2.985
3.135
2.805
2.926
1,841
-0.21(-6.61%)
Aug 08, 2023
3.045
3.148
2.852
3.134
3,514
+0.24(+8.24%)
Aug 07, 2023
2.910
3.150
2.682
2.895
22,220
+0.05(+1.79%)
Aug 04, 2023
2.776
2.983
2.759
2.844
11,764
+0.01(+0.37%)
Aug 03, 2023
2.865
2.983
2.703
2.833
7,172
-0.09(-3.03%)
Aug 02, 2023
2.994
2.997
2.776
2.922
6,634
-0.03(-0.87%)
Aug 01, 2023
2.814
3.060
2.805
2.947
9,383
+0.01(+0.51%)
Jul 31, 2023
3.120
3.288
2.708
2.933
9,952
-0.22(-6.90%)
Jul 28, 2023
3.017
3.318
3.017
3.150
3,088
+0.09(+2.94%)
Jul 27, 2023
3.021
3.373
2.925
3.060
10,882
-0.02(-0.73%)
Jul 26, 2023
2.883
3.401
2.883
3.083
9,729
+0.15(+5.17%)
Jul 25, 2023
3.150
3.153
2.850
2.931
5,391
-0.07(-2.35%)
Jul 24, 2023
2.700
3.205
2.732
3.002
6,117
-0.03(-0.94%)
Jul 21, 2023
3.031
3.167
3.000
3.030
1,964
-0.17(-5.34%)
Jul 20, 2023
3.300
3.300
2.730
3.201
14,869
-0.15(-4.60%)
Jul 19, 2023
3.285
3.381
3.225
3.356
10,907
-0.03(-0.75%)
Jul 18, 2023
3.150
3.404
3.150
3.381
3,172
+0.08(+2.41%)
Jul 17, 2023
3.325
3.450
3.301
3.301
7,017
-0.09(-2.52%)
Jul 14, 2023
3.450
3.450
3.322
3.387
3,532
-0.00(-0.09%)
Jul 13, 2023
3.300
3.599
3.334
3.390
8,023
-0.21(-5.79%)
Jul 12, 2023
3.382
3.600
3.320
3.599
8,059
+0.15(+4.49%)
Jul 11, 2023
3.600
3.740
3.225
3.444
16,459
-0.07(-1.96%)
Jul 10, 2023
3.600
3.600
3.435
3.513
8,374
-0.02(-0.47%)
Jul 07, 2023
3.585
3.585
3.450
3.530
5,287
+0.01(+0.30%)
Jul 06, 2023
3.526
3.599
3.435
3.519
8,414
-0.08(-2.25%)
Jul 05, 2023
3.494
3.660
3.450
3.600
7,301
+0.11(+3.05%)
Jul 03, 2023
3.167
3.600
3.167
3.494
7,583
-0.16(-4.43%)
Jun 30, 2023
3.442
3.666
3.354
3.655
10,673
+0.06(+1.58%)
Jun 29, 2023
3.600
3.898
3.315
3.599
39,128
+0.15(+4.30%)
Jun 28, 2023
3.654
3.654
3.150
3.450
24,867
-0.08(-2.25%)
Jun 27, 2023
3.900
3.900
3.382
3.530
32,884
-0.47(-11.71%)
Jun 26, 2023
3.600
4.034
3.600
3.998
42,597
+0.11(+2.94%)
Jun 23, 2023
3.623
3.900
3.526
3.884
29,190
+0.30(+8.46%)
Jun 22, 2023
3.465
3.750
3.330
3.580
31,753
+0.10(+2.84%)
Jun 21, 2023
3.826
3.913
3.465
3.482
28,391
-0.30(-8.01%)
Jun 20, 2023
3.825
4.350
3.765
3.784
57,885
-0.02(-0.59%)
Jun 16, 2023
4.065
4.127
3.750
3.807
52,616
-0.35(-8.44%)
Jun 15, 2023
4.020
4.200
3.975
4.158
44,085
+0.92(+28.33%)
May 08, 2023
3.300
3.375
3.029
3.240
3,902
-0.02(-0.74%)
May 05, 2023
3.220
3.397
3.006
3.264
7,061
-0.01(-0.32%)
May 04, 2023
3.000
3.900
3.000
3.275
27,897
+0.10(+3.07%)
May 03, 2023
3.150
3.609
3.075
3.177
2,845
+0.03(+0.81%)
May 02, 2023
3.150
3.322
3.150
3.151
12,164
-0.08(-2.51%)
May 01, 2023
3.296
3.600
3.188
3.232
8,768
-0.28(-7.95%)
Apr 28, 2023
3.450
3.708
3.304
3.511
5,860
-0.01(-0.17%)
Apr 27, 2023
3.750
3.808
3.450
3.518
8,660
+0.24(+7.27%)
Apr 26, 2023
3.261
3.522
3.150
3.279
13,524
-0.10(-2.89%)
Apr 25, 2023
3.466
3.473
3.339
3.377
8,981
-0.17(-4.82%)
Apr 24, 2023
3.592
3.750
3.160
3.547
40,221
-0.36(-9.11%)
Apr 21, 2023
4.160
4.290
3.712
3.903
62,226
-1.05(-21.15%)
Apr 20, 2023
5.228
5.400
4.065
4.950
549,104
+0.96(+24.11%)
Apr 19, 2023
4.050
4.050
3.752
3.989
9,977
+0.09(+2.27%)
Apr 18, 2023
3.750
4.680
3.636
3.900
71,340
+0.36(+10.12%)
Apr 17, 2023
3.717
3.753
3.525
3.542
4,566
-0.19(-5.18%)
Apr 14, 2023
3.939
4.776
3.562
3.735
8,125
-0.09(-2.39%)
Apr 13, 2023
3.750
3.939
3.600
3.826
6,185
-0.03(-0.86%)
Apr 12, 2023
3.752
3.939
3.708
3.860
1,146
+0.04(+0.94%)
Apr 11, 2023
3.750
3.990
3.750
3.824
1,173
-0.01(-0.27%)
Apr 10, 2023
4.095
4.110
3.750
3.834
1,858
-0.07(-1.69%)
Apr 06, 2023
4.050
4.074
3.813
3.900
411
-0.06(-1.40%)
Apr 05, 2023
4.050
4.199
3.750
3.955
2,685
-0.06(-1.57%)
Apr 04, 2023
3.686
4.020
3.600
4.019
3,330
+0.27(+7.07%)
Apr 03, 2023
3.600
4.112
3.600
3.753
5,098
-0.26(-6.57%)
Mar 31, 2023
3.967
4.248
3.600
4.017
8,469
+0.01(+0.26%)
Mar 30, 2023
3.449
4.125
3.449
4.006
7,285
+0.46(+12.94%)
Mar 29, 2023
3.600
3.750
3.301
3.547
2,121
-0.02(-0.46%)
Mar 28, 2023
3.024
3.894
3.024
3.564
3,773
+0.11(+3.30%)
Mar 27, 2023
3.845
4.176
3.002
3.450
8,570
-0.52(-13.21%)
Mar 24, 2023
3.549
4.350
3.549
3.975
5,124
+0.23(+6.17%)
Mar 23, 2023
3.684
4.650
3.465
3.744
9,732
-0.15(-3.93%)
Mar 22, 2023
3.150
3.975
3.207
3.897
5,406
+0.57(+17.03%)
Mar 21, 2023
3.300
3.450
3.170
3.330
2,817
+0.18(+5.71%)
Mar 20, 2023
3.150
3.299
3.017
3.150
11,823
-0.26(-7.57%)
Mar 17, 2023
3.450
3.578
3.150
3.408
8,504
-0.04(-1.17%)
Mar 16, 2023
3.600
3.600
3.303
3.449
12,086
-0.00(-0.13%)
Mar 15, 2023
3.803
3.803
3.450
3.453
10,051
+0.00(+0.09%)
Mar 14, 2023
3.833
3.833
3.450
3.450
4,622
-0.19(-5.19%)
Mar 13, 2023
3.675
3.910
3.483
3.639
4,899
-0.11(-2.80%)
Mar 10, 2023
4.157
4.157
3.750
3.744
7,392
-0.24(-5.99%)
Mar 09, 2023
4.350
4.584
3.900
3.982
7,769
-0.39(-8.89%)
Mar 08, 2023
4.500
4.740
3.900
4.371
13,466
-0.21(-4.62%)
Mar 07, 2023
4.860
5.250
4.502
4.582
13,722
-0.63(-12.01%)
Mar 06, 2023
4.846
5.250
4.545
5.208
15,101
+0.41(+8.50%)
Mar 03, 2023
4.950
4.992
4.800
4.800
2,947
+0.04(+0.82%)
Mar 02, 2023
4.950
5.103
4.500
4.761
19,938
-0.36(-6.98%)
Mar 01, 2023
5.241
5.283
5.096
5.118
6,193
-0.13(-2.51%)
Feb 28, 2023
4.935
5.370
4.935
5.250
6,937
+0.16(+3.18%)
Feb 27, 2023
5.250
5.550
4.905
5.088
13,427
-0.02(-0.38%)
Feb 24, 2023
5.250
5.445
4.883
5.107
8,657
-0.29(-5.42%)
Feb 23, 2023
5.737
5.775
5.250
5.400
15,208
-0.30(-5.24%)
Feb 22, 2023
5.928
6.150
5.265
5.699
23,302
-0.27(-4.55%)
Feb 21, 2023
6.000
6.300
5.850
5.970
12,700
-0.05(-0.87%)
Feb 17, 2023
6.000
6.298
5.850
6.022
17,505
+0.02(+0.37%)
Feb 16, 2023
6.285
6.300
5.928
6.000
15,928
-0.43(-6.76%)
Feb 15, 2023
6.000
6.450
5.857
6.435
46,270
-0.25(-3.68%)
Feb 14, 2023
7.196
10.05
5.850
6.681
572,489
+0.68(+11.35%)
Feb 13, 2023
6.300
6.600
5.731
6.000
24,369
-0.70(-10.39%)
Feb 10, 2023
7.020
7.020
6.300
6.696
42,451
-0.39(-5.52%)
Feb 09, 2023
8.845
8.854
7.011
7.088
77,919
-2.51(-26.17%)
Feb 08, 2023
9.450
10.32
7.838
9.600
82,565
-1.20(-11.11%)
Feb 07, 2023
11.10
11.14
9.225
10.80
83,804
-0.45(-3.99%)
Feb 06, 2023
10.35
11.65
9.300
11.25
230,120
+2.10(+23.02%)
Feb 03, 2023
7.873
10.05
7.500
9.144
114,372
+1.04(+12.89%)
Feb 02, 2023
9.120
9.748
7.680
8.100
146,416
-1.65(-16.92%)
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.