Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vacasa, Inc. - Class A Common Stock (NQ: VCSA )

4.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.240 9.370 8.600 9.070 48,310 -0.17(-1.84%)
Jan 30, 2024 8.270 9.240 8.095 9.240 116,309 +0.87(+10.39%)
Jan 29, 2024 8.130 8.380 7.929 8.370 14,414 +0.31(+3.85%)
Jan 26, 2024 8.400 8.400 7.960 8.060 29,446 -0.28(-3.36%)
Jan 25, 2024 8.400 8.620 8.060 8.340 30,000 +0.09(+1.09%)
Jan 24, 2024 7.650 8.250 7.650 8.250 35,011 +0.61(+7.98%)
Jan 23, 2024 7.540 7.865 7.400 7.640 23,446 +0.09(+1.19%)
Jan 22, 2024 7.290 7.900 7.290 7.550 21,223 +0.31(+4.28%)
Jan 19, 2024 6.910 7.245 6.801 7.240 40,601 +0.33(+4.78%)
Jan 18, 2024 7.250 7.250 6.850 6.910 82,441 -0.20(-2.81%)
Jan 17, 2024 7.000 7.250 7.000 7.110 50,618 +0.07(+0.99%)
Jan 16, 2024 7.160 7.220 7.020 7.040 7,104 -0.22(-3.03%)
Jan 12, 2024 7.430 7.430 7.120 7.260 14,277 -0.07(-0.95%)
Jan 11, 2024 7.300 7.540 7.100 7.330 16,475 -0.06(-0.81%)
Jan 10, 2024 7.500 7.500 7.320 7.390 11,375 -0.17(-2.25%)
Jan 09, 2024 7.870 7.980 7.490 7.560 14,581 -0.37(-4.67%)
Jan 08, 2024 7.500 7.990 7.450 7.930 13,986 +0.40(+5.31%)
Jan 05, 2024 7.950 8.080 7.460 7.530 27,258 -0.44(-5.52%)
Jan 04, 2024 7.920 7.980 7.766 7.970 15,306 +0.10(+1.27%)
Jan 03, 2024 7.900 8.175 7.750 7.870 43,253 -0.03(-0.38%)
Jan 02, 2024 8.350 8.360 7.880 7.900 24,965 -0.30(-3.66%)
Dec 29, 2023 8.020 8.300 7.880 8.200 64,662 +0.07(+0.86%)
Dec 28, 2023 7.760 8.130 7.760 8.130 27,787 +0.30(+3.83%)
Dec 27, 2023 8.000 8.100 7.820 7.830 62,426 -0.27(-3.33%)
Dec 26, 2023 8.130 8.400 7.896 8.100 45,552 +0.03(+0.37%)
Dec 22, 2023 7.760 8.480 7.600 8.070 45,513 +0.34(+4.40%)
Dec 21, 2023 8.090 8.200 7.550 7.730 41,617 -0.38(-4.69%)
Dec 20, 2023 7.980 8.390 7.510 8.110 39,198 +0.11(+1.37%)
Dec 19, 2023 7.153 8.000 7.153 8.000 51,589 +0.83(+11.58%)
Dec 18, 2023 7.450 7.615 7.120 7.170 16,905 -0.26(-3.50%)
Dec 15, 2023 7.800 7.800 7.010 7.430 87,196 -0.32(-4.13%)
Dec 14, 2023 7.540 7.790 7.310 7.750 37,297 +0.27(+3.61%)
Dec 13, 2023 7.400 7.490 7.060 7.480 20,962 +0.13(+1.77%)
Dec 12, 2023 7.160 7.600 7.160 7.350 20,006 +0.15(+2.08%)
Dec 11, 2023 7.100 7.510 7.021 7.200 41,999 +0.03(+0.42%)
Dec 08, 2023 7.120 7.225 6.870 7.170 186,611 -0.02(-0.28%)
Dec 07, 2023 7.580 7.580 7.160 7.190 74,994 -0.41(-5.39%)
Dec 06, 2023 7.800 8.250 7.530 7.600 73,744 -0.10(-1.30%)
Dec 05, 2023 8.180 8.300 7.540 7.700 43,449 -0.42(-5.17%)
Dec 04, 2023 8.220 8.280 8.000 8.120 23,295 -0.20(-2.40%)
Dec 01, 2023 7.890 8.480 7.850 8.320 40,104 +0.36(+4.52%)
Nov 30, 2023 7.875 8.000 7.511 7.960 28,109 +0.03(+0.38%)
Nov 29, 2023 7.590 8.080 7.200 7.930 72,651 +0.68(+9.38%)
Nov 28, 2023 6.870 7.770 6.750 7.250 124,649 +0.37(+5.38%)
Nov 27, 2023 7.300 7.330 6.860 6.880 41,026 -0.42(-5.69%)
Nov 24, 2023 7.570 7.690 7.200 7.295 8,128 -0.21(-2.86%)
Nov 22, 2023 7.510 7.845 7.510 7.510 8,364 +0.01(+0.13%)
Nov 21, 2023 7.980 8.100 7.500 7.500 30,105 -0.54(-6.72%)
Nov 20, 2023 7.850 8.190 7.669 8.040 19,666 +0.32(+4.15%)
Nov 17, 2023 7.760 8.095 7.658 7.720 18,756 -0.18(-2.28%)
Nov 16, 2023 8.300 8.495 7.560 7.900 28,837 -0.40(-4.82%)
Nov 15, 2023 8.490 8.780 8.220 8.300 38,937 +0.00(+0.00%)
Nov 14, 2023 7.872 8.416 7.872 8.300 18,883 +0.23(+2.85%)
Nov 13, 2023 7.900 8.080 7.725 8.070 14,107 +0.26(+3.33%)
Nov 10, 2023 8.070 8.110 7.500 7.810 29,782 -0.16(-2.01%)
Nov 09, 2023 8.600 8.900 7.850 7.970 37,198 -0.72(-8.29%)
Nov 08, 2023 10.12 10.12 8.630 8.690 107,583 -1.42(-14.05%)
Nov 07, 2023 9.770 13.00 9.770 10.11 328,465 +0.53(+5.53%)
Nov 06, 2023 9.000 9.990 9.000 9.580 44,156 +0.88(+10.11%)
Nov 03, 2023 8.380 8.960 8.380 8.700 21,521 +0.53(+6.49%)
Nov 02, 2023 7.690 8.370 7.690 8.170 16,459 +0.61(+8.07%)
Nov 01, 2023 7.420 7.790 7.380 7.560 23,497 -0.09(-1.18%)
Oct 31, 2023 7.500 7.650 7.220 7.650 11,078 +0.13(+1.73%)
Oct 30, 2023 7.160 7.520 7.110 7.520 13,649 +0.41(+5.77%)
Oct 27, 2023 7.030 7.410 7.030 7.110 11,640 +0.08(+1.14%)
Oct 26, 2023 7.000 7.360 6.980 7.030 19,093 +0.00(+0.00%)
Oct 25, 2023 7.130 7.292 6.856 7.030 32,620 -0.12(-1.68%)
Oct 24, 2023 7.320 7.780 7.040 7.150 37,117 -0.16(-2.19%)
Oct 23, 2023 7.500 7.535 7.090 7.310 108,596 -0.14(-1.88%)
Oct 20, 2023 8.100 8.100 7.410 7.450 47,003 -0.56(-6.99%)
Oct 19, 2023 8.440 8.500 8.010 8.010 53,253 -0.50(-5.88%)
Oct 18, 2023 9.010 9.230 8.510 8.510 31,028 -0.62(-6.79%)
Oct 17, 2023 9.200 9.300 8.948 9.130 24,337 -0.07(-0.76%)
Oct 16, 2023 9.310 9.585 9.100 9.200 14,993 -0.12(-1.29%)
Oct 13, 2023 9.580 9.770 9.250 9.320 8,957 +0.08(+0.87%)
Oct 12, 2023 10.49 10.49 8.960 9.240 39,818 -0.78(-7.78%)
Oct 11, 2023 9.390 10.22 9.390 10.02 45,053 +0.63(+6.71%)
Oct 10, 2023 9.080 9.390 8.980 9.390 14,538 +0.25(+2.74%)
Oct 09, 2023 9.110 9.180 8.930 9.140 15,211 -0.11(-1.19%)
Oct 06, 2023 9.150 9.305 8.900 9.250 24,999 -0.02(-0.22%)
Oct 05, 2023 9.300 9.400 9.200 9.270 29,791 -0.01(-0.11%)
Oct 04, 2023 9.010 9.530 8.990 9.280 61,593 +0.09(+0.98%)
Oct 03, 2023 8.170 9.500 8.170 9.190 150,557 +8.73(+1897.83%)
Oct 02, 2023 0.4900 0.5399 0.4553 0.4600 2,136,852 -0.00(-0.24%)
Sep 29, 2023 0.4570 0.4970 0.4549 0.4611 374,648 +0.00(+0.02%)
Sep 28, 2023 0.4652 0.4800 0.4568 0.4610 205,349 +0.00(+0.22%)
Sep 27, 2023 0.4500 0.4912 0.4322 0.4600 217,607 +0.01(+2.27%)
Sep 26, 2023 0.4600 0.4800 0.4400 0.4498 1,098,154 -0.01(-2.22%)
Sep 25, 2023 0.4400 0.4616 0.4497 0.4600 535,804 +0.02(+3.60%)
Sep 22, 2023 0.4535 0.4710 0.4401 0.4440 228,250 -0.01(-2.42%)
Sep 21, 2023 0.4800 0.4800 0.4302 0.4550 469,556 +0.01(+1.52%)
Sep 20, 2023 0.4500 0.4577 0.4387 0.4482 1,018,981 +0.03(+6.06%)
Sep 19, 2023 0.4330 0.4599 0.4226 0.4226 1,200,211 -0.02(-3.82%)
Sep 18, 2023 0.4223 0.5000 0.4185 0.4394 1,817,736 +0.03(+8.25%)
Sep 15, 2023 0.4200 0.4320 0.4010 0.4059 3,616,361 -0.01(-1.67%)
Sep 14, 2023 0.4500 0.4571 0.4100 0.4128 1,146,693 -0.03(-6.54%)
Sep 13, 2023 0.4900 0.4900 0.4408 0.4417 986,164 -0.04(-8.93%)
Sep 12, 2023 0.4900 0.4900 0.4732 0.4850 253,923 +0.00(+0.00%)
Sep 11, 2023 0.4900 0.5098 0.4800 0.4850 827,118 -0.02(-3.02%)
Sep 08, 2023 0.5200 0.5242 0.4731 0.5001 751,774 -0.02(-3.83%)
Sep 07, 2023 0.5200 0.5300 0.4620 0.5200 2,626,518 -0.04(-7.04%)
Sep 06, 2023 0.5900 0.5900 0.5399 0.5594 712,163 -0.01(-2.39%)
Sep 05, 2023 0.5800 0.6000 0.5700 0.5731 377,099 -0.01(-1.70%)
Sep 01, 2023 0.6000 0.6100 0.5802 0.5830 235,032 -0.02(-3.16%)
Aug 31, 2023 0.6040 0.6116 0.5901 0.6020 173,099 -0.00(-0.08%)
Aug 30, 2023 0.6000 0.6129 0.5850 0.6025 454,244 +0.01(+2.12%)
Aug 29, 2023 0.5723 0.5990 0.5700 0.5900 377,938 +0.02(+3.09%)
Aug 28, 2023 0.5593 0.5830 0.5550 0.5723 432,908 +0.01(+2.07%)
Aug 25, 2023 0.5600 0.5850 0.5500 0.5607 222,421 -0.00(-0.59%)
Aug 24, 2023 0.5600 0.5799 0.5395 0.5640 623,426 -0.00(-0.46%)
Aug 23, 2023 0.5821 0.5845 0.5600 0.5666 569,014 -0.01(-1.56%)
Aug 22, 2023 0.6024 0.6095 0.5700 0.5756 1,053,577 -0.02(-3.75%)
Aug 21, 2023 0.6000 0.6290 0.5900 0.5980 446,480 +0.01(+0.91%)
Aug 18, 2023 0.6000 0.6298 0.5900 0.5926 559,948 -0.01(-1.40%)
Aug 17, 2023 0.5900 0.6200 0.5900 0.6010 725,644 +0.01(+1.69%)
Aug 16, 2023 0.6200 0.6219 0.5850 0.5910 2,077,748 -0.02(-3.95%)
Aug 15, 2023 0.6300 0.6398 0.5909 0.6153 1,280,780 -0.01(-1.90%)
Aug 14, 2023 0.6800 0.6800 0.6050 0.6272 1,504,820 -0.04(-5.63%)
Aug 11, 2023 0.6851 0.6851 0.6550 0.6646 489,771 -0.02(-2.99%)
Aug 10, 2023 0.6900 0.6999 0.6600 0.6851 437,654 +0.00(+0.56%)
Aug 09, 2023 0.7500 0.7700 0.6550 0.6813 3,470,652 -0.04(-5.37%)
Aug 08, 2023 0.6800 0.7299 0.6650 0.7200 886,879 +0.02(+3.06%)
Aug 07, 2023 0.6900 0.7100 0.6710 0.6986 694,218 +0.01(+1.26%)
Aug 04, 2023 0.7400 0.7400 0.6899 0.6899 442,756 -0.01(-1.86%)
Aug 03, 2023 0.7100 0.7299 0.6900 0.7030 546,355 -0.03(-3.57%)
Aug 02, 2023 0.7100 0.7300 0.7100 0.7290 335,310 -0.00(-0.27%)
Aug 01, 2023 0.7400 0.7468 0.7083 0.7310 468,035 -0.01(-1.42%)
Jul 31, 2023 0.7100 0.7693 0.7118 0.7415 599,415 +0.03(+4.44%)
Jul 28, 2023 0.7100 0.7498 0.6950 0.7100 462,415 +0.01(+1.00%)
Jul 27, 2023 0.7353 0.7399 0.6801 0.7030 555,287 -0.03(-3.86%)
Jul 26, 2023 0.7500 0.7550 0.6900 0.7312 672,491 +0.00(+0.16%)
Jul 25, 2023 0.7000 0.7438 0.6800 0.7300 635,119 +0.04(+6.38%)
Jul 24, 2023 0.6900 0.7000 0.6505 0.6862 479,352 -0.01(-1.96%)
Jul 21, 2023 0.6820 0.6999 0.6501 0.6999 477,837 +0.01(+1.29%)
Jul 20, 2023 0.7000 0.7088 0.6800 0.6910 594,187 -0.01(-1.29%)
Jul 19, 2023 0.7700 0.7700 0.6900 0.7000 1,077,774 -0.05(-6.67%)
Jul 18, 2023 0.7756 0.7800 0.7400 0.7500 825,924 -0.03(-4.45%)
Jul 17, 2023 0.7400 0.8370 0.7399 0.7849 814,867 +0.03(+3.96%)
Jul 14, 2023 0.7737 0.7980 0.7500 0.7550 362,816 -0.01(-0.93%)
Jul 13, 2023 0.7582 0.7762 0.7401 0.7621 581,524 +0.00(+0.55%)
Jul 12, 2023 0.7800 0.7800 0.7200 0.7579 1,038,993 +0.01(+0.66%)
Jul 11, 2023 0.6880 0.7551 0.6700 0.7529 1,881,063 +0.06(+9.01%)
Jul 10, 2023 0.6600 0.7000 0.6502 0.6907 850,822 +0.03(+5.27%)
Jul 07, 2023 0.6250 0.6673 0.6200 0.6561 602,776 +0.03(+4.98%)
Jul 06, 2023 0.6400 0.6500 0.6203 0.6250 566,420 -0.01(-2.18%)
Jul 05, 2023 0.7100 0.7100 0.6325 0.6389 1,012,662 -0.07(-9.38%)
Jul 03, 2023 0.6617 0.7273 0.6617 0.7050 542,459 +0.03(+3.91%)
Jun 30, 2023 0.7320 0.7399 0.6501 0.6785 958,700 -0.02(-3.46%)
Jun 29, 2023 0.6800 0.7399 0.6802 0.7028 1,279,441 +0.02(+3.35%)
Jun 28, 2023 0.6300 0.6800 0.6300 0.6800 905,831 +0.04(+5.54%)
Jun 27, 2023 0.6073 0.6443 0.6003 0.6443 1,019,294 +0.02(+3.04%)
Jun 26, 2023 0.6288 0.6650 0.6052 0.6253 1,514,425 +0.01(+0.97%)
Jun 23, 2023 0.6100 0.6694 0.6003 0.6193 13,612,111 +0.00(+0.02%)
Jun 22, 2023 0.6000 0.6300 0.5800 0.6192 1,298,335 +0.03(+5.67%)
Jun 21, 2023 0.6300 0.6425 0.5840 0.5860 2,466,912 -0.03(-5.48%)
Jun 20, 2023 0.6700 0.6800 0.6200 0.6200 2,190,950 -0.04(-6.75%)
Jun 16, 2023 0.7280 0.7400 0.6615 0.6649 2,137,964 -0.06(-8.01%)
Jun 15, 2023 0.6812 0.7600 0.6700 0.7228 2,109,322 +0.05(+6.73%)
Jun 14, 2023 0.6600 0.7047 0.6550 0.6772 2,120,793 +0.01(+1.94%)
Jun 13, 2023 0.6800 0.7100 0.6600 0.6643 1,371,805 -0.02(-2.91%)
Jun 12, 2023 0.7200 0.7365 0.6600 0.6842 2,018,975 -0.05(-6.82%)
Jun 09, 2023 0.7200 0.7900 0.6600 0.7343 2,274,350 +0.04(+5.46%)
Jun 08, 2023 0.7100 0.7300 0.6900 0.6963 1,137,406 -0.01(-1.69%)
Jun 07, 2023 0.8300 0.8301 0.7041 0.7083 1,731,574 -0.13(-15.12%)
Jun 06, 2023 0.7739 0.8400 0.7495 0.8345 732,393 +0.06(+7.30%)
Jun 05, 2023 0.7701 0.8000 0.7400 0.7777 506,953 -0.00(-0.12%)
Jun 02, 2023 0.7805 0.7830 0.7290 0.7786 616,211 +0.03(+3.43%)
Jun 01, 2023 0.7500 0.7873 0.6999 0.7528 840,808 -0.01(-1.88%)
May 31, 2023 0.6900 0.8000 0.6900 0.7672 981,968 +0.06(+7.74%)
May 30, 2023 0.6800 0.7200 0.6700 0.7121 442,465 +0.02(+3.13%)
May 26, 2023 0.6600 0.7099 0.6600 0.6905 682,303 +0.03(+4.62%)
May 25, 2023 0.7200 0.7300 0.6500 0.6600 1,750,941 -0.07(-9.74%)
May 24, 2023 0.7000 0.7400 0.6900 0.7312 446,308 +0.03(+3.57%)
May 23, 2023 0.7400 0.7450 0.7010 0.7060 564,647 -0.00(-0.37%)
May 22, 2023 0.7300 0.7500 0.6900 0.7086 975,543 -0.02(-3.24%)
May 19, 2023 0.7875 0.7875 0.6895 0.7323 881,293 -0.01(-1.70%)
May 18, 2023 0.7600 0.8100 0.7300 0.7450 560,896 -0.01(-1.56%)
May 17, 2023 0.7500 0.7700 0.7310 0.7568 371,565 +0.02(+2.19%)
May 16, 2023 0.7600 0.7797 0.7310 0.7406 382,773 -0.03(-3.96%)
May 15, 2023 0.7500 0.7996 0.7300 0.7711 688,708 +0.02(+2.50%)
May 12, 2023 0.7900 0.7999 0.7500 0.7523 390,355 -0.02(-2.61%)
May 11, 2023 0.7700 0.8057 0.7501 0.7725 406,650 +0.00(+0.38%)
May 10, 2023 0.8800 0.8800 0.7302 0.7696 1,382,291 -0.09(-10.98%)
May 09, 2023 0.8600 0.8900 0.8200 0.8645 573,155 +0.02(+1.89%)
May 08, 2023 0.8300 0.8635 0.8293 0.8485 649,507 +0.02(+2.32%)
May 05, 2023 0.7400 0.8425 0.7300 0.8293 843,130 +0.09(+12.02%)
May 04, 2023 0.7371 0.7500 0.7272 0.7403 480,358 +0.00(+0.58%)
May 03, 2023 0.7500 0.7544 0.7300 0.7360 497,072 -0.00(-0.54%)
May 02, 2023 0.7600 0.7652 0.7200 0.7400 846,400 -0.03(-3.29%)
May 01, 2023 0.7700 0.8199 0.7600 0.7652 438,008 -0.03(-3.94%)
Apr 28, 2023 0.8100 0.8199 0.7608 0.7966 412,194 -0.01(-1.37%)
Apr 27, 2023 0.7482 0.8426 0.7248 0.8077 1,206,735 +0.11(+15.35%)
Apr 26, 2023 0.7300 0.7290 0.6900 0.7002 756,558 -0.02(-3.07%)
Apr 25, 2023 0.7561 0.7625 0.7001 0.7224 735,027 -0.05(-6.16%)
Apr 24, 2023 0.7600 0.7800 0.7450 0.7698 298,004 +0.02(+2.23%)
Apr 21, 2023 0.7450 0.7700 0.7300 0.7530 503,981 +0.00(+0.28%)
Apr 20, 2023 0.7600 0.7800 0.7500 0.7509 715,499 -0.01(-1.33%)
Apr 19, 2023 0.7500 0.7800 0.7364 0.7610 654,328 -0.02(-3.07%)
Apr 18, 2023 0.8200 0.8250 0.7700 0.7851 705,084 -0.03(-3.24%)
Apr 17, 2023 0.8400 0.8400 0.7900 0.8114 550,950 +0.01(+0.78%)
Apr 14, 2023 0.8500 0.8849 0.7900 0.8051 1,532,484 -0.08(-8.78%)
Apr 13, 2023 0.8400 0.8989 0.8400 0.8826 549,104 +0.05(+5.75%)
Apr 12, 2023 0.9200 0.9500 0.8141 0.8346 1,199,494 -0.06(-7.05%)
Apr 11, 2023 0.9300 0.9450 0.8900 0.8979 466,835 -0.01(-0.73%)
Apr 10, 2023 0.8700 0.9199 0.8600 0.9045 632,576 +0.02(+2.80%)
Apr 06, 2023 0.8983 0.8983 0.8524 0.8799 801,484 +0.02(+1.98%)
Apr 05, 2023 0.8800 0.8943 0.8401 0.8628 627,034 -0.02(-2.73%)
Apr 04, 2023 0.9300 0.9260 0.8600 0.8870 448,322 -0.03(-3.03%)
Apr 03, 2023 0.9600 0.9600 0.8700 0.9147 733,493 -0.05(-4.94%)
Mar 31, 2023 0.9100 0.9952 0.8885 0.9622 1,548,442 +0.06(+6.63%)
Mar 30, 2023 0.8907 0.9300 0.8901 0.9024 490,372 +0.01(+1.17%)
Mar 29, 2023 0.9000 0.9000 0.8500 0.8920 730,002 +0.03(+3.06%)
Mar 28, 2023 0.9000 0.9083 0.8600 0.8655 1,012,171 -0.04(-4.50%)
Mar 27, 2023 0.9200 0.9378 0.8900 0.9063 475,145 -0.00(-0.23%)
Mar 24, 2023 0.9589 0.9589 0.8916 0.9084 803,873 -0.04(-4.45%)
Mar 23, 2023 0.9500 1.020 0.9430 0.9507 782,409 -0.01(-0.86%)
Mar 22, 2023 1.010 1.040 0.9501 0.9589 714,279 -0.05(-5.06%)
Mar 21, 2023 0.9200 1.045 0.9131 1.010 1,390,917 +0.11(+12.05%)
Mar 20, 2023 0.9300 0.9299 0.8310 0.9014 1,971,459 -0.04(-3.96%)
Mar 17, 2023 1.000 1.020 0.9106 0.9386 4,508,018 -0.06(-6.14%)
Mar 16, 2023 0.9700 1.030 0.9501 1.000 3,146,830 +0.02(+1.69%)
Mar 15, 2023 1.100 1.120 0.8800 0.9834 10,888,377 -0.33(-24.93%)
Mar 14, 2023 1.310 1.340 1.260 1.310 1,372,817 +0.07(+5.65%)
Mar 13, 2023 1.240 1.280 1.200 1.240 793,956 +0.00(+0.00%)
Mar 10, 2023 1.310 1.330 1.220 1.240 805,324 -0.07(-5.34%)
Mar 09, 2023 1.400 1.405 1.302 1.310 598,040 -0.09(-6.43%)
Mar 08, 2023 1.380 1.405 1.352 1.400 242,113 +0.01(+0.72%)
Mar 07, 2023 1.370 1.425 1.340 1.390 614,281 +0.03(+2.21%)
Mar 06, 2023 1.420 1.460 1.340 1.360 472,574 -0.01(-0.73%)
Mar 03, 2023 1.390 1.390 1.330 1.370 549,492 +0.02(+1.48%)
Mar 02, 2023 1.350 1.360 1.320 1.350 473,928 -0.02(-1.46%)
Mar 01, 2023 1.440 1.450 1.330 1.370 879,279 -0.08(-5.52%)
Feb 28, 2023 1.440 1.485 1.410 1.450 491,037 +0.04(+2.84%)
Feb 27, 2023 1.440 1.471 1.360 1.410 635,110 -0.02(-1.40%)
Feb 24, 2023 1.510 1.510 1.400 1.430 771,350 -0.10(-6.54%)
Feb 23, 2023 1.530 1.540 1.480 1.530 435,776 +0.04(+2.68%)
Feb 22, 2023 1.480 1.535 1.440 1.490 468,493 +0.02(+1.36%)
Feb 21, 2023 1.470 1.510 1.460 1.470 737,843 -0.05(-3.29%)
Feb 17, 2023 1.570 1.570 1.451 1.520 895,923 -0.02(-1.30%)
Feb 16, 2023 1.640 1.715 1.530 1.540 1,028,222 -0.10(-6.10%)
Feb 15, 2023 1.610 1.670 1.525 1.640 1,379,154 +0.14(+9.33%)
Feb 14, 2023 1.470 1.535 1.430 1.500 909,679 -0.01(-0.66%)
Feb 13, 2023 1.470 1.530 1.450 1.510 658,594 +0.02(+1.34%)
Feb 10, 2023 1.550 1.550 1.450 1.490 1,024,195 -0.07(-4.49%)
Feb 09, 2023 1.700 1.760 1.550 1.560 1,585,845 -0.12(-7.14%)
Feb 08, 2023 1.760 1.790 1.670 1.680 473,851 -0.08(-4.55%)
Feb 07, 2023 1.740 1.785 1.660 1.760 1,033,663 +0.01(+0.57%)
Feb 06, 2023 1.850 1.895 1.700 1.750 1,510,389 -0.12(-6.42%)
Feb 03, 2023 1.900 1.963 1.840 1.870 1,138,787 -0.06(-3.11%)
Feb 02, 2023 1.900 1.990 1.860 1.930 1,940,135 +0.09(+4.89%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.