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
U.S. Auto Parts Netw
(NQ:
PRTS
)
1.140
-0.010 (-0.87%)
Streaming Delayed Price
Updated: 9:47 AM EDT, Jun 14, 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
2.840
2.840
2.680
2.690
487,598
-0.16(-5.61%)
Jan 30, 2024
2.900
2.900
2.812
2.850
359,782
-0.05(-1.72%)
Jan 29, 2024
2.900
2.930
2.880
2.900
553,923
+0.00(+0.00%)
Jan 26, 2024
2.900
2.930
2.845
2.900
311,746
+0.00(+0.00%)
Jan 25, 2024
2.970
2.970
2.885
2.900
579,120
-0.04(-1.36%)
Jan 24, 2024
3.020
3.020
2.910
2.940
574,600
-0.05(-1.67%)
Jan 23, 2024
2.980
3.050
2.980
2.990
456,554
+0.05(+1.70%)
Jan 22, 2024
2.870
2.990
2.870
2.940
407,901
+0.13(+4.63%)
Jan 19, 2024
2.900
2.900
2.800
2.810
425,850
-0.06(-2.09%)
Jan 18, 2024
2.900
2.913
2.810
2.870
317,182
-0.01(-0.35%)
Jan 17, 2024
2.880
2.880
2.740
2.880
355,132
-0.04(-1.37%)
Jan 16, 2024
3.060
3.060
2.910
2.920
429,848
-0.14(-4.58%)
Jan 12, 2024
3.140
3.200
3.020
3.060
347,539
-0.05(-1.61%)
Jan 11, 2024
3.120
3.155
2.985
3.110
346,763
-0.02(-0.64%)
Jan 10, 2024
3.060
3.250
3.005
3.130
737,534
+0.09(+2.96%)
Jan 09, 2024
3.030
3.065
2.995
3.040
395,008
-0.02(-0.65%)
Jan 08, 2024
2.960
3.080
2.910
3.060
788,978
+0.10(+3.38%)
Jan 05, 2024
3.000
3.050
2.950
2.960
566,162
-0.08(-2.63%)
Jan 04, 2024
3.150
3.150
3.040
3.040
283,055
-0.09(-2.88%)
Jan 03, 2024
3.210
3.230
3.110
3.130
372,723
-0.12(-3.69%)
Jan 02, 2024
3.160
3.315
3.120
3.250
811,069
+0.09(+2.85%)
Dec 29, 2023
3.320
3.340
3.140
3.160
439,855
-0.15(-4.53%)
Dec 28, 2023
3.340
3.360
3.280
3.310
281,588
-0.04(-1.19%)
Dec 27, 2023
3.400
3.422
3.340
3.350
426,755
-0.05(-1.47%)
Dec 26, 2023
3.390
3.440
3.385
3.400
601,078
+0.00(+0.00%)
Dec 22, 2023
3.430
3.440
3.390
3.400
662,491
+0.00(+0.00%)
Dec 21, 2023
3.390
3.410
3.380
3.400
457,278
+0.06(+1.80%)
Dec 20, 2023
3.370
3.410
3.330
3.340
450,551
-0.02(-0.60%)
Dec 19, 2023
3.350
3.435
3.325
3.360
517,483
+0.02(+0.60%)
Dec 18, 2023
3.390
3.390
3.300
3.340
232,616
-0.03(-0.74%)
Dec 15, 2023
3.500
3.520
3.314
3.365
602,715
-0.11(-3.30%)
Dec 14, 2023
3.470
3.650
3.450
3.480
581,772
+0.08(+2.35%)
Dec 13, 2023
3.160
3.410
3.110
3.400
471,786
+0.26(+8.28%)
Dec 12, 2023
3.180
3.180
3.095
3.140
286,575
-0.04(-1.26%)
Dec 11, 2023
3.200
3.200
3.140
3.180
229,092
+0.00(+0.00%)
Dec 08, 2023
3.160
3.205
3.145
3.180
232,353
+0.02(+0.63%)
Dec 07, 2023
3.220
3.224
3.130
3.160
187,083
-0.05(-1.56%)
Dec 06, 2023
3.240
3.330
3.180
3.210
404,873
+0.00(+0.00%)
Dec 05, 2023
3.250
3.300
3.180
3.210
281,010
-0.04(-1.23%)
Dec 04, 2023
3.250
3.375
3.215
3.250
337,258
+0.03(+0.93%)
Dec 01, 2023
3.040
3.240
3.030
3.220
427,149
+0.16(+5.23%)
Nov 30, 2023
3.150
3.150
3.045
3.060
230,254
-0.08(-2.55%)
Nov 29, 2023
3.140
3.220
3.090
3.140
315,323
+0.01(+0.32%)
Nov 28, 2023
3.090
3.150
3.040
3.130
175,238
+0.02(+0.64%)
Nov 27, 2023
3.160
3.185
3.100
3.110
341,050
-0.09(-2.81%)
Nov 24, 2023
3.200
3.230
3.160
3.200
80,004
+0.01(+0.31%)
Nov 22, 2023
3.170
3.210
3.130
3.190
228,689
+0.07(+2.24%)
Nov 21, 2023
3.270
3.270
3.120
3.120
260,225
-0.15(-4.59%)
Nov 20, 2023
3.170
3.310
3.150
3.270
569,325
+0.10(+3.15%)
Nov 17, 2023
3.100
3.210
3.050
3.170
594,362
+0.09(+2.92%)
Nov 16, 2023
3.270
3.270
3.050
3.080
427,574
-0.20(-6.10%)
Nov 15, 2023
3.390
3.460
3.270
3.280
463,205
-0.10(-2.96%)
Nov 14, 2023
3.120
3.390
3.100
3.380
854,176
+0.34(+11.18%)
Nov 13, 2023
3.090
3.090
3.040
3.040
279,254
-0.04(-1.30%)
Nov 10, 2023
3.070
3.140
3.030
3.080
451,418
+0.04(+1.32%)
Nov 09, 2023
3.060
3.080
3.005
3.040
659,744
+0.01(+0.33%)
Nov 08, 2023
3.090
3.100
3.000
3.030
549,056
-0.05(-1.62%)
Nov 07, 2023
3.080
3.100
3.020
3.080
333,399
+0.02(+0.65%)
Nov 06, 2023
3.150
3.150
3.030
3.060
536,429
-0.07(-2.24%)
Nov 03, 2023
3.150
3.240
3.105
3.130
465,736
+0.07(+2.29%)
Nov 02, 2023
2.980
3.081
2.960
3.060
664,441
+0.12(+3.90%)
Nov 01, 2023
2.800
2.975
2.800
2.945
817,712
+0.11(+4.06%)
Oct 31, 2023
3.100
3.130
2.500
2.830
2,382,136
-0.52(-15.52%)
Oct 30, 2023
3.480
3.505
3.350
3.350
680,713
-0.09(-2.62%)
Oct 27, 2023
3.350
3.507
3.329
3.440
289,290
+0.09(+2.69%)
Oct 26, 2023
3.380
3.430
3.335
3.350
370,517
-0.03(-0.89%)
Oct 25, 2023
3.510
3.510
3.360
3.380
273,518
-0.17(-4.79%)
Oct 24, 2023
3.460
3.585
3.460
3.550
473,147
+0.14(+4.11%)
Oct 23, 2023
3.500
3.530
3.340
3.410
904,027
-0.10(-2.85%)
Oct 20, 2023
3.630
3.655
3.500
3.510
626,161
-0.12(-3.31%)
Oct 19, 2023
3.590
3.655
3.430
3.630
582,998
+0.04(+1.11%)
Oct 18, 2023
3.910
3.910
3.580
3.590
931,198
-0.32(-8.18%)
Oct 17, 2023
3.740
4.005
3.705
3.910
2,412,720
+0.16(+4.27%)
Oct 16, 2023
3.840
3.871
3.745
3.750
500,732
-0.07(-1.83%)
Oct 13, 2023
3.850
3.850
3.760
3.820
350,941
+0.00(+0.00%)
Oct 12, 2023
4.040
4.040
3.815
3.820
475,276
-0.23(-5.68%)
Oct 11, 2023
4.120
4.170
4.010
4.050
319,963
-0.06(-1.46%)
Oct 10, 2023
3.990
4.140
3.970
4.110
547,484
+0.13(+3.27%)
Oct 09, 2023
3.910
3.990
3.820
3.980
585,010
+0.02(+0.51%)
Oct 06, 2023
3.910
4.020
3.875
3.960
399,752
+0.02(+0.51%)
Oct 05, 2023
3.970
3.970
3.830
3.940
386,472
-0.02(-0.51%)
Oct 04, 2023
3.910
4.040
3.880
3.960
237,460
+0.06(+1.54%)
Oct 03, 2023
4.080
4.105
3.900
3.900
276,238
-0.21(-5.11%)
Oct 02, 2023
4.100
4.110
4.035
4.110
274,996
-0.01(-0.24%)
Sep 29, 2023
4.130
4.141
4.080
4.120
215,778
+0.04(+0.98%)
Sep 28, 2023
4.180
4.190
4.004
4.080
310,868
-0.08(-1.92%)
Sep 27, 2023
4.110
4.205
4.090
4.160
324,843
+0.07(+1.71%)
Sep 26, 2023
4.020
4.130
4.020
4.090
367,083
+0.01(+0.25%)
Sep 25, 2023
4.000
4.095
4.055
4.080
216,482
+0.06(+1.49%)
Sep 22, 2023
4.120
4.120
4.000
4.020
278,559
-0.07(-1.71%)
Sep 21, 2023
4.160
4.200
4.080
4.090
336,573
-0.12(-2.85%)
Sep 20, 2023
4.020
4.260
4.020
4.210
632,352
+0.21(+5.25%)
Sep 19, 2023
3.990
4.000
3.800
4.000
698,750
+0.05(+1.27%)
Sep 18, 2023
4.110
4.110
3.930
3.950
556,117
-0.17(-4.13%)
Sep 15, 2023
4.180
4.200
4.110
4.120
542,110
-0.06(-1.44%)
Sep 14, 2023
4.240
4.270
4.150
4.180
384,023
-0.05(-1.18%)
Sep 13, 2023
4.230
4.270
4.125
4.230
372,691
+0.01(+0.24%)
Sep 12, 2023
4.330
4.330
4.150
4.220
486,433
-0.11(-2.54%)
Sep 11, 2023
4.530
4.540
4.295
4.330
357,066
-0.17(-3.78%)
Sep 08, 2023
4.590
4.670
4.500
4.500
255,051
-0.09(-1.96%)
Sep 07, 2023
4.600
4.670
4.540
4.590
610,992
-0.07(-1.50%)
Sep 06, 2023
4.710
4.730
4.630
4.660
359,341
-0.07(-1.48%)
Sep 05, 2023
4.770
4.810
4.620
4.730
404,994
-0.06(-1.25%)
Sep 01, 2023
4.840
4.873
4.719
4.790
509,248
-0.04(-0.83%)
Aug 31, 2023
4.910
5.000
4.830
4.830
455,183
-0.11(-2.23%)
Aug 30, 2023
4.810
5.000
4.810
4.940
552,678
+0.13(+2.70%)
Aug 29, 2023
4.760
4.955
4.680
4.810
621,265
+0.04(+0.84%)
Aug 28, 2023
4.440
4.815
4.440
4.770
796,883
+0.32(+7.19%)
Aug 25, 2023
4.400
4.475
4.375
4.450
243,502
+0.05(+1.14%)
Aug 24, 2023
4.440
4.500
4.390
4.400
365,825
-0.05(-1.12%)
Aug 23, 2023
4.300
4.470
4.275
4.450
538,129
+0.14(+3.25%)
Aug 22, 2023
4.240
4.335
4.190
4.310
469,881
+0.07(+1.65%)
Aug 21, 2023
4.180
4.270
4.180
4.240
472,185
+0.07(+1.68%)
Aug 18, 2023
4.050
4.190
4.050
4.170
475,381
+0.06(+1.46%)
Aug 17, 2023
4.160
4.190
4.090
4.110
538,961
-0.06(-1.44%)
Aug 16, 2023
4.230
4.230
4.160
4.170
444,386
-0.07(-1.65%)
Aug 15, 2023
4.170
4.280
4.120
4.240
747,139
+0.03(+0.71%)
Aug 14, 2023
4.240
4.300
4.190
4.210
699,088
-0.02(-0.47%)
Aug 11, 2023
4.320
4.375
4.200
4.230
801,864
-0.09(-2.08%)
Aug 10, 2023
4.310
4.465
4.280
4.320
1,052,222
+0.04(+0.93%)
Aug 09, 2023
4.240
4.490
4.230
4.280
1,285,341
+0.08(+1.90%)
Aug 08, 2023
4.320
4.320
4.135
4.200
1,125,253
-0.09(-2.10%)
Aug 07, 2023
4.280
4.530
4.270
4.290
1,227,052
-0.20(-4.45%)
Aug 04, 2023
4.430
4.545
4.360
4.490
987,326
+0.08(+1.81%)
Aug 03, 2023
4.420
4.540
4.270
4.410
1,112,103
-0.06(-1.34%)
Aug 02, 2023
4.800
4.800
4.070
4.470
2,101,562
-0.52(-10.42%)
Aug 01, 2023
5.050
5.095
4.930
4.990
663,781
-0.03(-0.60%)
Jul 31, 2023
4.980
5.100
4.950
5.020
930,457
+0.07(+1.41%)
Jul 28, 2023
4.900
4.980
4.865
4.950
408,099
+0.11(+2.27%)
Jul 27, 2023
5.060
5.060
4.810
4.840
555,117
-0.19(-3.78%)
Jul 26, 2023
4.940
5.060
4.875
5.030
758,779
+0.09(+1.82%)
Jul 25, 2023
4.830
5.155
4.825
4.940
754,762
+0.08(+1.65%)
Jul 24, 2023
4.560
4.915
4.521
4.860
793,725
+0.28(+6.11%)
Jul 21, 2023
4.670
4.720
4.530
4.580
435,287
-0.06(-1.29%)
Jul 20, 2023
4.680
4.730
4.555
4.640
795,180
-0.09(-1.90%)
Jul 19, 2023
4.500
4.935
4.500
4.730
921,550
+0.26(+5.82%)
Jul 18, 2023
4.470
4.580
4.410
4.470
510,754
-0.02(-0.45%)
Jul 17, 2023
4.680
4.675
4.460
4.490
551,330
-0.03(-0.66%)
Jul 14, 2023
4.640
4.675
4.495
4.520
597,235
-0.13(-2.80%)
Jul 13, 2023
4.710
4.710
4.550
4.650
514,358
-0.01(-0.21%)
Jul 12, 2023
4.530
4.760
4.507
4.660
1,106,987
+0.19(+4.25%)
Jul 11, 2023
4.310
4.490
4.285
4.470
679,907
+0.20(+4.68%)
Jul 10, 2023
4.360
4.360
4.260
4.270
481,481
-0.08(-1.84%)
Jul 07, 2023
4.210
4.430
4.150
4.350
875,539
+0.12(+2.84%)
Jul 06, 2023
4.250
4.320
4.130
4.230
579,030
-0.06(-1.40%)
Jul 05, 2023
4.210
4.320
4.120
4.290
1,511,478
+0.08(+1.90%)
Jul 03, 2023
4.250
4.360
4.190
4.210
691,070
-0.04(-0.94%)
Jun 30, 2023
4.400
4.400
4.230
4.250
431,730
-0.14(-3.19%)
Jun 29, 2023
4.340
4.400
4.323
4.390
361,891
+0.07(+1.62%)
Jun 28, 2023
4.210
4.340
4.200
4.320
624,464
+0.09(+2.13%)
Jun 27, 2023
4.080
4.255
4.060
4.230
648,090
+0.16(+3.93%)
Jun 26, 2023
4.130
4.185
4.060
4.070
488,292
-0.08(-1.93%)
Jun 23, 2023
3.950
4.280
3.950
4.150
1,427,116
+0.16(+4.01%)
Jun 22, 2023
4.010
4.065
3.940
3.990
472,648
-0.03(-0.75%)
Jun 21, 2023
4.030
4.080
3.980
4.020
498,867
-0.04(-0.99%)
Jun 20, 2023
4.150
4.175
4.020
4.060
340,913
-0.06(-1.46%)
Jun 16, 2023
4.150
4.190
4.090
4.120
695,481
+0.03(+0.73%)
Jun 15, 2023
4.010
4.160
3.995
4.090
701,598
-0.51(-11.09%)
May 08, 2023
4.500
4.600
4.445
4.600
550,837
+0.11(+2.45%)
May 05, 2023
4.320
4.620
4.320
4.490
774,679
+0.21(+4.91%)
May 04, 2023
4.160
4.410
4.070
4.280
1,614,521
+0.08(+1.90%)
May 03, 2023
4.430
4.790
4.040
4.200
2,722,275
-0.35(-7.69%)
May 02, 2023
4.630
4.639
4.465
4.550
688,980
-0.10(-2.15%)
May 01, 2023
4.780
4.780
4.612
4.650
545,858
-0.09(-1.90%)
Apr 28, 2023
4.700
4.780
4.665
4.740
500,171
+0.03(+0.64%)
Apr 27, 2023
4.760
4.820
4.690
4.710
490,645
-0.03(-0.63%)
Apr 26, 2023
4.820
4.866
4.720
4.740
417,648
-0.07(-1.46%)
Apr 25, 2023
4.900
4.930
4.805
4.810
449,456
-0.12(-2.43%)
Apr 24, 2023
4.960
5.075
4.900
4.930
321,750
-0.05(-1.00%)
Apr 21, 2023
4.910
5.045
4.910
4.980
544,967
+0.07(+1.43%)
Apr 20, 2023
5.010
5.170
4.885
4.910
656,861
-0.18(-3.54%)
Apr 19, 2023
5.080
5.150
4.990
5.090
396,884
-0.04(-0.78%)
Apr 18, 2023
5.290
5.298
5.040
5.130
609,573
-0.13(-2.47%)
Apr 17, 2023
5.120
5.300
5.080
5.260
618,107
+0.21(+4.16%)
Apr 14, 2023
5.010
5.055
4.900
5.050
706,695
+0.07(+1.41%)
Apr 13, 2023
4.970
5.010
4.860
4.980
453,545
+0.05(+1.01%)
Apr 12, 2023
5.170
5.240
4.920
4.930
396,489
-0.18(-3.52%)
Apr 11, 2023
5.050
5.130
5.000
5.110
579,933
+0.06(+1.19%)
Apr 10, 2023
4.910
5.050
4.895
5.050
583,056
+0.09(+1.81%)
Apr 06, 2023
4.950
5.050
4.870
4.960
544,566
-0.01(-0.20%)
Apr 05, 2023
5.160
5.160
4.930
4.970
556,070
-0.24(-4.61%)
Apr 04, 2023
5.330
5.430
5.130
5.210
476,406
-0.11(-2.07%)
Apr 03, 2023
5.340
5.400
5.180
5.320
618,333
-0.02(-0.37%)
Mar 31, 2023
5.240
5.405
5.175
5.340
928,180
+0.15(+2.89%)
Mar 30, 2023
5.180
5.280
5.160
5.190
511,746
+0.07(+1.37%)
Mar 29, 2023
5.080
5.150
5.005
5.120
533,320
+0.08(+1.59%)
Mar 28, 2023
4.970
5.120
4.940
5.040
959,281
+0.05(+1.00%)
Mar 27, 2023
5.390
5.385
4.980
4.990
870,402
-0.30(-5.67%)
Mar 24, 2023
5.320
5.330
5.238
5.290
620,265
-0.09(-1.67%)
Mar 23, 2023
5.450
5.524
5.335
5.380
586,623
-0.01(-0.19%)
Mar 22, 2023
5.500
5.530
5.390
5.390
545,874
-0.12(-2.18%)
Mar 21, 2023
5.360
5.520
5.300
5.510
482,398
+0.23(+4.36%)
Mar 20, 2023
5.390
5.430
5.230
5.280
585,414
-0.14(-2.58%)
Mar 17, 2023
5.490
5.520
5.280
5.420
739,187
-0.11(-1.99%)
Mar 16, 2023
5.320
5.730
5.310
5.530
911,803
+0.23(+4.34%)
Mar 15, 2023
5.580
5.650
5.190
5.300
1,672,109
-0.42(-7.34%)
Mar 14, 2023
5.910
5.965
5.665
5.720
743,558
-0.04(-0.69%)
Mar 13, 2023
5.710
5.795
5.610
5.760
783,318
-0.02(-0.35%)
Mar 10, 2023
6.080
6.120
5.695
5.780
658,707
-0.32(-5.25%)
Mar 09, 2023
6.170
6.295
6.040
6.100
784,782
-0.14(-2.24%)
Mar 08, 2023
6.270
6.270
5.420
6.240
1,939,612
+0.13(+2.13%)
Mar 07, 2023
6.340
6.445
6.060
6.110
1,144,077
-0.24(-3.78%)
Mar 06, 2023
6.640
6.640
6.222
6.350
829,204
-0.20(-3.05%)
Mar 03, 2023
6.420
6.565
6.330
6.550
751,449
+0.19(+2.99%)
Mar 02, 2023
6.160
6.440
6.160
6.360
473,850
+0.10(+1.60%)
Mar 01, 2023
6.240
6.325
6.140
6.260
676,527
-0.01(-0.16%)
Feb 28, 2023
6.150
6.470
6.150
6.270
861,737
+0.10(+1.62%)
Feb 27, 2023
6.210
6.310
6.130
6.170
452,217
+0.02(+0.33%)
Feb 24, 2023
6.220
6.265
6.070
6.150
372,376
-0.18(-2.84%)
Feb 23, 2023
6.640
6.660
6.195
6.330
521,583
-0.09(-1.40%)
Feb 22, 2023
6.380
6.515
6.200
6.420
721,811
+0.04(+0.63%)
Feb 21, 2023
6.660
6.740
6.360
6.380
648,663
-0.43(-6.31%)
Feb 17, 2023
7.070
7.070
6.725
6.810
762,596
-0.20(-2.85%)
Feb 16, 2023
7.180
7.205
7.010
7.010
548,239
-0.25(-3.44%)
Feb 15, 2023
7.030
7.270
6.885
7.260
614,616
+0.21(+2.98%)
Feb 14, 2023
7.050
7.420
6.970
7.050
807,199
-0.05(-0.70%)
Feb 13, 2023
6.840
7.200
6.700
7.100
942,705
+0.25(+3.65%)
Feb 10, 2023
6.800
6.860
6.510
6.850
1,643,316
-0.01(-0.15%)
Feb 09, 2023
6.690
6.910
6.690
6.860
639,582
+0.23(+3.47%)
Feb 08, 2023
6.720
6.915
6.550
6.630
521,259
-0.07(-1.04%)
Feb 07, 2023
6.610
6.710
6.350
6.700
747,824
+0.10(+1.52%)
Feb 06, 2023
6.950
6.985
6.590
6.600
691,772
-0.44(-6.25%)
Feb 03, 2023
7.100
7.355
6.890
7.040
527,341
-0.21(-2.90%)
Feb 02, 2023
7.150
7.440
7.040
7.250
1,035,276
+0.25(+3.57%)
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.