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
Duluth Holdings Cl B
(NQ:
DLTH
)
3.760
+0.070 (+1.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.960
5.035
4.880
4.880
33,604
-0.07(-1.41%)
Jan 30, 2024
4.950
4.960
4.840
4.950
53,658
-0.01(-0.20%)
Jan 29, 2024
4.890
4.990
4.800
4.960
57,083
+0.06(+1.22%)
Jan 26, 2024
4.930
4.940
4.850
4.900
18,895
+0.01(+0.20%)
Jan 25, 2024
4.920
4.950
4.830
4.890
45,517
+0.00(+0.00%)
Jan 24, 2024
5.100
5.100
4.810
4.890
53,040
-0.13(-2.59%)
Jan 23, 2024
5.100
5.125
5.005
5.020
23,662
-0.03(-0.59%)
Jan 22, 2024
4.950
5.050
4.829
5.050
61,682
+0.12(+2.43%)
Jan 19, 2024
5.080
5.090
4.820
4.930
187,833
-0.14(-2.76%)
Jan 18, 2024
5.150
5.150
5.040
5.070
19,777
-0.06(-1.17%)
Jan 17, 2024
5.020
5.150
5.000
5.130
67,272
+0.05(+0.98%)
Jan 16, 2024
5.110
5.146
5.000
5.080
59,574
-0.15(-2.87%)
Jan 12, 2024
5.380
5.380
5.115
5.230
20,740
-0.07(-1.32%)
Jan 11, 2024
5.190
5.320
5.120
5.300
34,769
+0.06(+1.15%)
Jan 10, 2024
5.150
5.310
5.078
5.240
33,958
+0.08(+1.55%)
Jan 09, 2024
5.150
5.260
5.060
5.160
35,037
-0.03(-0.58%)
Jan 08, 2024
5.250
5.310
5.170
5.190
25,824
-0.05(-0.95%)
Jan 05, 2024
5.250
5.300
5.180
5.240
124,102
+0.01(+0.19%)
Jan 04, 2024
5.340
5.340
5.220
5.230
24,986
-0.08(-1.51%)
Jan 03, 2024
5.410
5.410
5.260
5.310
63,779
-0.11(-2.03%)
Jan 02, 2024
5.400
5.497
5.335
5.420
53,781
+0.04(+0.74%)
Dec 29, 2023
5.520
5.648
5.370
5.380
48,796
-0.19(-3.41%)
Dec 28, 2023
5.700
5.769
5.530
5.570
40,135
-0.16(-2.79%)
Dec 27, 2023
5.630
5.815
5.510
5.730
62,201
+0.10(+1.78%)
Dec 26, 2023
5.530
5.740
5.250
5.630
78,761
+0.09(+1.62%)
Dec 22, 2023
5.520
5.600
5.390
5.540
76,627
+0.02(+0.36%)
Dec 21, 2023
5.340
5.570
5.340
5.520
64,539
+0.20(+3.76%)
Dec 20, 2023
5.240
5.440
5.240
5.320
43,874
+0.10(+1.92%)
Dec 19, 2023
5.050
5.290
5.050
5.220
196,954
+0.18(+3.57%)
Dec 18, 2023
5.160
5.160
5.030
5.040
75,987
-0.13(-2.51%)
Dec 15, 2023
5.140
5.230
5.050
5.170
146,581
+0.08(+1.57%)
Dec 14, 2023
5.000
5.210
4.950
5.090
163,763
+0.17(+3.46%)
Dec 13, 2023
4.870
5.020
4.750
4.920
140,276
+0.07(+1.44%)
Dec 12, 2023
4.860
4.920
4.780
4.850
51,949
-0.05(-1.02%)
Dec 11, 2023
5.000
5.044
4.790
4.900
157,716
-0.09(-1.80%)
Dec 08, 2023
5.050
5.100
4.930
4.990
65,815
-0.08(-1.58%)
Dec 07, 2023
4.990
5.090
4.870
5.070
87,414
+0.10(+2.01%)
Dec 06, 2023
5.070
5.160
4.920
4.970
72,733
-0.10(-1.97%)
Dec 05, 2023
5.010
5.130
4.870
5.070
128,397
+0.05(+1.00%)
Dec 04, 2023
5.200
5.290
4.990
5.020
168,284
-0.22(-4.20%)
Dec 01, 2023
4.950
5.260
4.950
5.240
140,675
+0.23(+4.59%)
Nov 30, 2023
4.850
5.110
4.850
5.010
235,891
-0.13(-2.53%)
Nov 29, 2023
5.290
5.390
5.100
5.140
121,047
-0.13(-2.47%)
Nov 28, 2023
5.200
5.440
4.875
5.270
247,314
+0.09(+1.74%)
Nov 27, 2023
5.320
5.470
4.990
5.180
335,703
-0.13(-2.45%)
Nov 24, 2023
5.280
5.420
5.280
5.310
54,970
+0.07(+1.34%)
Nov 22, 2023
5.150
5.300
5.150
5.240
30,478
+0.09(+1.75%)
Nov 21, 2023
5.230
5.250
5.050
5.150
65,395
-0.11(-2.09%)
Nov 20, 2023
5.310
5.390
5.210
5.260
65,464
-0.08(-1.50%)
Nov 17, 2023
5.240
5.350
5.120
5.340
77,614
+0.16(+3.09%)
Nov 16, 2023
5.000
5.210
4.932
5.180
77,600
+0.17(+3.39%)
Nov 15, 2023
5.260
5.260
4.850
5.010
404,389
-0.20(-3.84%)
Nov 14, 2023
5.180
5.340
5.164
5.210
81,350
+0.15(+2.96%)
Nov 13, 2023
4.930
5.160
4.843
5.060
32,183
+0.13(+2.64%)
Nov 10, 2023
4.860
4.990
4.750
4.930
111,834
+0.08(+1.65%)
Nov 09, 2023
4.850
4.960
4.820
4.850
68,037
+0.00(+0.00%)
Nov 08, 2023
5.010
5.020
4.650
4.850
534,345
-0.15(-3.00%)
Nov 07, 2023
4.890
5.075
4.865
5.000
72,719
+0.10(+2.04%)
Nov 06, 2023
5.000
5.030
4.790
4.900
247,375
-0.14(-2.78%)
Nov 03, 2023
4.970
5.130
4.955
5.040
396,016
+0.17(+3.49%)
Nov 02, 2023
4.940
5.095
4.770
4.870
272,385
-0.01(-0.20%)
Nov 01, 2023
5.050
5.110
4.810
4.880
86,772
-0.15(-2.98%)
Oct 31, 2023
5.080
5.080
5.000
5.030
24,033
-0.03(-0.59%)
Oct 30, 2023
5.150
5.210
4.990
5.060
119,936
-0.07(-1.36%)
Oct 27, 2023
5.150
5.180
5.039
5.130
41,752
-0.04(-0.77%)
Oct 26, 2023
5.200
5.247
5.125
5.170
28,238
+0.02(+0.39%)
Oct 25, 2023
5.230
5.260
5.150
5.150
69,031
-0.16(-3.01%)
Oct 24, 2023
5.130
5.320
5.120
5.310
37,956
+0.20(+3.91%)
Oct 23, 2023
5.260
5.294
5.110
5.110
67,957
-0.20(-3.77%)
Oct 20, 2023
5.350
5.370
5.282
5.310
26,063
-0.01(-0.19%)
Oct 19, 2023
5.360
5.440
5.270
5.320
43,763
+0.00(+0.00%)
Oct 18, 2023
5.410
5.410
5.280
5.320
29,964
-0.09(-1.66%)
Oct 17, 2023
5.570
5.750
5.410
5.410
131,855
-0.19(-3.39%)
Oct 16, 2023
5.420
5.740
5.370
5.600
131,074
+0.24(+4.48%)
Oct 13, 2023
5.450
5.450
5.315
5.360
42,169
-0.09(-1.65%)
Oct 12, 2023
5.450
5.480
5.300
5.450
36,551
+0.05(+0.93%)
Oct 11, 2023
5.670
5.690
5.379
5.400
133,003
-0.27(-4.76%)
Oct 10, 2023
5.570
5.738
5.400
5.670
21,727
+0.10(+1.80%)
Oct 09, 2023
5.430
5.768
5.340
5.570
49,889
+0.07(+1.27%)
Oct 06, 2023
5.570
5.740
5.465
5.500
190,731
-0.10(-1.79%)
Oct 05, 2023
5.600
5.660
5.450
5.600
121,902
-0.05(-0.88%)
Oct 04, 2023
5.660
5.731
5.500
5.650
73,481
+0.04(+0.71%)
Oct 03, 2023
5.850
5.850
5.600
5.610
123,501
-0.24(-4.10%)
Oct 02, 2023
6.000
6.020
5.830
5.850
49,360
-0.16(-2.66%)
Sep 29, 2023
5.970
6.010
5.770
6.010
46,087
+0.14(+2.39%)
Sep 28, 2023
5.820
5.980
5.720
5.870
46,556
+0.11(+1.91%)
Sep 27, 2023
5.770
5.890
5.650
5.760
49,435
+0.09(+1.59%)
Sep 26, 2023
5.670
6.000
5.610
5.670
48,392
-0.06(-1.05%)
Sep 25, 2023
5.620
5.750
5.660
5.730
30,647
+0.08(+1.42%)
Sep 22, 2023
5.750
5.910
5.610
5.650
37,983
-0.12(-2.08%)
Sep 21, 2023
5.630
5.860
5.630
5.770
44,328
+0.17(+3.04%)
Sep 20, 2023
5.660
5.790
5.600
5.600
31,851
-0.02(-0.36%)
Sep 19, 2023
5.740
5.825
5.620
5.620
45,542
-0.09(-1.58%)
Sep 18, 2023
5.930
5.960
5.660
5.710
75,976
-0.23(-3.87%)
Sep 15, 2023
6.030
6.080
5.880
5.940
267,457
-0.10(-1.66%)
Sep 14, 2023
5.940
6.080
5.902
6.040
39,104
+0.10(+1.68%)
Sep 13, 2023
6.140
6.140
5.850
5.940
77,885
-0.18(-2.94%)
Sep 12, 2023
6.160
6.270
6.100
6.120
32,852
-0.03(-0.49%)
Sep 11, 2023
6.210
6.270
6.080
6.150
50,744
+0.01(+0.16%)
Sep 08, 2023
6.220
6.325
6.090
6.140
61,499
-0.06(-0.97%)
Sep 07, 2023
6.210
6.260
6.050
6.200
199,452
-0.09(-1.43%)
Sep 06, 2023
6.410
6.570
6.260
6.290
68,319
-0.16(-2.48%)
Sep 05, 2023
6.270
6.540
6.175
6.450
91,825
+0.19(+2.95%)
Sep 01, 2023
6.420
6.494
5.860
6.265
155,623
-0.09(-1.42%)
Aug 31, 2023
6.910
7.141
6.053
6.355
179,494
-0.99(-13.48%)
Aug 30, 2023
7.360
7.465
7.330
7.345
83,251
-0.04(-0.47%)
Aug 29, 2023
7.200
7.400
7.200
7.380
44,485
+0.02(+0.27%)
Aug 28, 2023
7.290
7.390
7.060
7.360
35,487
+0.06(+0.82%)
Aug 25, 2023
7.520
7.520
7.210
7.300
31,417
-0.16(-2.14%)
Aug 24, 2023
7.550
7.727
7.420
7.460
57,968
-0.09(-1.19%)
Aug 23, 2023
7.490
7.580
7.435
7.550
19,397
+0.04(+0.53%)
Aug 22, 2023
7.560
7.560
7.430
7.510
28,335
-0.08(-1.05%)
Aug 21, 2023
7.650
7.709
7.370
7.590
29,961
-0.08(-1.04%)
Aug 18, 2023
7.410
7.740
7.410
7.670
39,566
+0.18(+2.40%)
Aug 17, 2023
7.550
7.550
7.410
7.490
33,814
+0.00(+0.00%)
Aug 16, 2023
7.570
7.570
7.390
7.490
45,708
-0.05(-0.66%)
Aug 15, 2023
7.490
7.550
7.400
7.540
36,598
+0.04(+0.53%)
Aug 14, 2023
7.530
7.530
7.320
7.500
43,352
-0.08(-1.06%)
Aug 11, 2023
7.610
7.880
7.510
7.580
62,575
-0.07(-0.92%)
Aug 10, 2023
7.530
7.670
7.530
7.650
49,303
+0.13(+1.73%)
Aug 09, 2023
7.660
7.790
7.425
7.520
83,481
-0.08(-1.05%)
Aug 08, 2023
7.480
7.630
7.220
7.600
32,303
+0.05(+0.66%)
Aug 07, 2023
7.530
7.580
7.421
7.550
41,283
+0.04(+0.53%)
Aug 04, 2023
7.370
7.550
7.320
7.510
35,655
+0.19(+2.60%)
Aug 03, 2023
7.230
7.550
7.150
7.320
85,569
+0.06(+0.83%)
Aug 02, 2023
7.300
7.360
6.690
7.260
66,232
-0.15(-2.02%)
Aug 01, 2023
7.250
7.470
6.980
7.410
62,477
+0.15(+2.07%)
Jul 31, 2023
6.920
7.295
6.920
7.260
61,840
+0.37(+5.37%)
Jul 28, 2023
6.850
6.990
6.850
6.890
53,493
+0.08(+1.17%)
Jul 27, 2023
6.650
6.860
6.650
6.810
89,898
+0.17(+2.56%)
Jul 26, 2023
6.430
6.660
6.430
6.640
76,497
+0.19(+2.95%)
Jul 25, 2023
6.570
6.626
6.435
6.450
34,780
-0.15(-2.27%)
Jul 24, 2023
6.410
6.610
6.370
6.600
38,566
+0.24(+3.77%)
Jul 21, 2023
6.540
6.595
6.330
6.360
47,907
-0.12(-1.85%)
Jul 20, 2023
6.670
6.750
6.390
6.480
109,602
-0.19(-2.85%)
Jul 19, 2023
6.460
6.690
6.460
6.670
43,911
+0.22(+3.41%)
Jul 18, 2023
6.290
6.535
6.290
6.450
37,516
+0.11(+1.74%)
Jul 17, 2023
6.280
6.390
6.280
6.340
40,962
+0.08(+1.28%)
Jul 14, 2023
6.300
6.310
6.130
6.260
46,467
-0.11(-1.73%)
Jul 13, 2023
6.520
6.570
6.310
6.370
38,254
-0.15(-2.30%)
Jul 12, 2023
6.570
6.620
6.465
6.520
61,792
+0.07(+1.09%)
Jul 11, 2023
6.340
6.560
6.340
6.450
87,752
+0.12(+1.90%)
Jul 10, 2023
6.210
6.470
6.210
6.330
74,262
+0.11(+1.77%)
Jul 07, 2023
6.100
6.290
6.100
6.220
122,968
+0.16(+2.64%)
Jul 06, 2023
6.170
6.170
5.920
6.060
82,921
-0.22(-3.50%)
Jul 05, 2023
6.240
6.340
6.150
6.280
51,687
-0.02(-0.32%)
Jul 03, 2023
6.230
6.390
6.210
6.300
40,796
+0.02(+0.32%)
Jun 30, 2023
6.530
6.530
6.260
6.280
64,888
-0.18(-2.79%)
Jun 29, 2023
6.400
6.560
6.400
6.460
53,182
+0.08(+1.25%)
Jun 28, 2023
6.380
6.420
6.270
6.380
64,822
-0.01(-0.16%)
Jun 27, 2023
6.100
6.440
6.070
6.390
79,972
+0.27(+4.41%)
Jun 26, 2023
6.080
6.220
6.080
6.120
70,050
+0.00(+0.00%)
Jun 23, 2023
6.030
6.220
6.000
6.120
301,029
+0.00(+0.00%)
Jun 22, 2023
6.010
6.220
5.950
6.120
52,930
+0.11(+1.83%)
Jun 21, 2023
5.800
6.050
5.770
6.010
43,630
+0.21(+3.62%)
Jun 20, 2023
5.760
5.870
5.750
5.800
50,229
+0.01(+0.17%)
Jun 16, 2023
6.000
6.020
5.750
5.790
89,738
-0.13(-2.20%)
Jun 15, 2023
6.020
6.020
5.910
5.920
98,858
+0.52(+9.63%)
May 08, 2023
5.660
5.675
5.370
5.400
114,092
-0.25(-4.42%)
May 05, 2023
5.600
5.740
5.600
5.650
62,268
+0.09(+1.62%)
May 04, 2023
5.590
5.590
5.290
5.560
131,262
-0.05(-0.89%)
May 03, 2023
5.710
5.830
5.520
5.610
101,881
-0.08(-1.41%)
May 02, 2023
5.940
5.940
5.560
5.690
83,908
-0.31(-5.17%)
May 01, 2023
6.200
6.300
5.960
6.000
55,776
-0.26(-4.15%)
Apr 28, 2023
6.180
6.370
6.095
6.260
102,676
+0.04(+0.64%)
Apr 27, 2023
5.980
6.260
5.950
6.220
76,803
+0.29(+4.89%)
Apr 26, 2023
5.920
6.040
5.880
5.930
90,497
+0.02(+0.34%)
Apr 25, 2023
6.060
6.060
5.805
5.910
102,299
-0.16(-2.64%)
Apr 24, 2023
6.010
6.080
5.920
6.070
62,493
+0.06(+1.00%)
Apr 21, 2023
6.000
6.110
5.952
6.010
112,862
-0.03(-0.50%)
Apr 20, 2023
6.110
6.240
5.950
6.040
62,299
-0.10(-1.63%)
Apr 19, 2023
6.230
6.294
6.060
6.140
86,396
-0.14(-2.23%)
Apr 18, 2023
6.330
6.470
6.260
6.280
73,945
-0.06(-0.95%)
Apr 17, 2023
6.330
6.440
6.295
6.340
52,148
-0.05(-0.78%)
Apr 14, 2023
6.380
6.525
6.290
6.390
60,534
+0.00(+0.00%)
Apr 13, 2023
6.430
6.470
6.330
6.390
71,936
-0.06(-0.93%)
Apr 12, 2023
6.900
6.900
6.395
6.450
110,599
-0.36(-5.29%)
Apr 11, 2023
6.710
6.880
6.710
6.810
124,545
+0.11(+1.64%)
Apr 10, 2023
6.260
6.770
6.210
6.700
132,117
+0.44(+7.03%)
Apr 06, 2023
6.220
6.430
6.165
6.260
90,587
+0.02(+0.32%)
Apr 05, 2023
6.300
6.300
6.150
6.240
82,383
-0.07(-1.11%)
Apr 04, 2023
6.350
6.390
6.198
6.310
113,346
-0.04(-0.63%)
Apr 03, 2023
6.380
6.470
6.240
6.350
101,421
-0.03(-0.47%)
Mar 31, 2023
6.350
6.495
6.350
6.380
69,724
+0.04(+0.63%)
Mar 30, 2023
6.210
6.420
6.200
6.340
120,002
+0.16(+2.59%)
Mar 29, 2023
6.420
6.470
6.130
6.180
163,619
-0.20(-3.13%)
Mar 28, 2023
6.390
6.560
6.300
6.380
131,975
-0.03(-0.47%)
Mar 27, 2023
6.080
6.470
6.010
6.410
315,354
+0.41(+6.83%)
Mar 24, 2023
5.700
6.133
5.570
6.000
794,962
+0.22(+3.81%)
Mar 23, 2023
6.230
6.385
5.780
5.780
761,824
-0.43(-6.92%)
Mar 22, 2023
6.770
6.770
6.210
6.210
202,847
-0.56(-8.27%)
Mar 21, 2023
6.850
6.890
6.680
6.770
121,109
-0.05(-0.73%)
Mar 20, 2023
6.870
7.000
6.740
6.820
72,409
-0.07(-1.02%)
Mar 17, 2023
6.860
6.950
6.670
6.890
164,128
-0.03(-0.43%)
Mar 16, 2023
6.730
7.095
6.730
6.920
112,134
+0.08(+1.17%)
Mar 15, 2023
6.770
6.840
6.640
6.840
134,400
-0.03(-0.44%)
Mar 14, 2023
6.670
6.890
6.670
6.870
120,219
+0.28(+4.25%)
Mar 13, 2023
6.500
6.880
6.290
6.590
135,069
-0.14(-2.08%)
Mar 10, 2023
6.740
6.940
6.440
6.730
218,823
-0.02(-0.30%)
Mar 09, 2023
6.750
7.320
6.700
6.750
549,620
+0.57(+9.22%)
Mar 08, 2023
6.160
6.180
6.070
6.180
113,410
+0.02(+0.32%)
Mar 07, 2023
6.020
6.240
6.010
6.160
44,453
+0.13(+2.16%)
Mar 06, 2023
6.190
6.190
5.990
6.030
131,532
-0.13(-2.11%)
Mar 03, 2023
6.080
6.240
5.940
6.160
270,876
+0.15(+2.50%)
Mar 02, 2023
5.970
6.130
5.810
6.010
143,977
+0.04(+0.67%)
Mar 01, 2023
5.980
6.050
5.940
5.970
46,661
-0.04(-0.67%)
Feb 28, 2023
6.000
6.054
5.960
6.010
68,430
+0.01(+0.17%)
Feb 27, 2023
6.090
6.220
5.960
6.000
100,070
-0.05(-0.83%)
Feb 24, 2023
6.030
6.100
5.900
6.050
56,235
-0.03(-0.49%)
Feb 23, 2023
6.140
6.140
5.910
6.080
57,347
-0.02(-0.33%)
Feb 22, 2023
5.930
6.140
5.850
6.100
181,946
+0.17(+2.87%)
Feb 21, 2023
6.150
6.170
5.910
5.930
102,973
-0.31(-4.97%)
Feb 17, 2023
6.110
6.270
6.040
6.240
182,404
+0.09(+1.46%)
Feb 16, 2023
6.400
6.440
6.140
6.150
106,660
-0.35(-5.38%)
Feb 15, 2023
6.290
6.540
6.290
6.500
121,329
+0.12(+1.88%)
Feb 14, 2023
6.340
6.410
6.240
6.380
66,451
-0.01(-0.16%)
Feb 13, 2023
6.360
6.445
6.320
6.390
92,790
+0.02(+0.31%)
Feb 10, 2023
6.370
6.460
6.300
6.370
52,038
-0.01(-0.16%)
Feb 09, 2023
6.590
6.700
6.350
6.380
77,065
-0.12(-1.85%)
Feb 08, 2023
6.730
6.860
6.470
6.500
95,000
-0.23(-3.42%)
Feb 07, 2023
6.750
6.870
6.550
6.730
107,905
-0.10(-1.46%)
Feb 06, 2023
6.880
6.920
6.760
6.830
106,809
-0.09(-1.30%)
Feb 03, 2023
6.840
7.080
6.840
6.920
83,275
-0.01(-0.14%)
Feb 02, 2023
6.950
7.120
6.859
6.930
142,757
+0.08(+1.17%)
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.