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
Fuelcell Energy Inc
(NQ:
FCEL
)
0.3440
+0.0028 (+0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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, 2022
3.680
4.260
4.240
27,793,008
+0.56(+15.22%)
Jan 28, 2022
3.580
3.700
3.395
3.680
21,240,904
+0.12(+3.37%)
Jan 27, 2022
3.910
3.980
3.500
3.560
28,834,238
-0.30(-7.77%)
Jan 26, 2022
4.140
4.209
3.810
3.860
28,051,504
-0.01(-0.26%)
Jan 25, 2022
3.750
3.970
3.720
3.870
17,487,568
-0.05(-1.28%)
Jan 24, 2022
3.720
3.920
3.440
3.920
37,139,608
+0.02(+0.51%)
Jan 21, 2022
3.990
4.170
3.855
3.900
44,178,496
-0.23(-5.57%)
Jan 20, 2022
4.390
4.510
4.110
4.130
30,921,720
-0.17(-3.95%)
Jan 19, 2022
4.580
4.650
4.280
4.300
28,973,818
-0.28(-6.11%)
Jan 18, 2022
4.760
4.820
4.560
4.580
20,975,964
-0.25(-5.18%)
Jan 14, 2022
4.830
0
-0.04(-0.82%)
Jan 13, 2022
5.130
5.200
4.860
4.870
20,006,460
-0.20(-3.94%)
Jan 12, 2022
5.280
5.330
5.010
5.070
17,894,134
-0.11(-2.12%)
Jan 11, 2022
4.990
5.340
4.920
5.180
21,166,744
+0.21(+4.23%)
Jan 10, 2022
4.970
5.050
4.800
4.970
22,368,264
-0.13(-2.55%)
Jan 07, 2022
5.180
5.360
5.060
5.100
18,355,312
-0.04(-0.78%)
Jan 06, 2022
5.280
5.410
4.990
5.140
20,982,390
-0.18(-3.38%)
Jan 05, 2022
5.760
5.845
5.260
5.320
22,641,384
-0.56(-9.52%)
Jan 04, 2022
5.800
5.890
5.470
5.880
27,287,044
+0.10(+1.73%)
Jan 03, 2022
5.350
5.890
5.250
5.780
31,260,262
+0.58(+11.15%)
Dec 31, 2021
5.290
5.510
5.190
5.200
21,596,316
-0.13(-2.44%)
Dec 30, 2021
5.060
5.500
5.050
5.330
30,952,192
+0.22(+4.31%)
Dec 29, 2021
5.130
5.300
4.830
5.110
67,608,808
-0.76(-12.95%)
Dec 28, 2021
6.140
6.250
5.835
5.870
28,884,868
-0.43(-6.83%)
Dec 27, 2021
6.860
6.950
6.235
6.300
34,262,980
-0.16(-2.48%)
Dec 23, 2021
6.437
6.550
6.195
6.460
14,842,950
+0.06(+0.94%)
Dec 22, 2021
6.320
6.530
6.245
6.400
13,077,728
-0.01(-0.16%)
Dec 21, 2021
6.100
6.470
6.090
6.410
16,670,949
+0.36(+5.95%)
Dec 20, 2021
6.000
6.180
5.910
6.050
16,806,244
-0.26(-4.12%)
Dec 17, 2021
6.150
6.480
5.915
6.310
27,469,412
+0.04(+0.64%)
Dec 16, 2021
6.730
6.800
6.185
6.270
24,550,844
-0.61(-8.87%)
Dec 15, 2021
6.880
6.880
6.080
6.880
23,556,348
+0.55(+8.69%)
Dec 14, 2021
6.650
6.700
6.250
6.330
28,768,048
-0.52(-7.53%)
Dec 13, 2021
6.900
7.108
6.671
6.845
18,930,232
-0.08(-1.23%)
Dec 10, 2021
7.065
7.245
6.800
6.930
17,839,304
-0.08(-1.14%)
Dec 09, 2021
7.500
7.670
6.970
7.010
19,188,272
-0.60(-7.88%)
Dec 08, 2021
7.520
7.790
7.300
7.610
14,026,274
+0.06(+0.79%)
Dec 07, 2021
7.520
7.830
7.420
7.550
20,519,512
+0.35(+4.93%)
Dec 06, 2021
7.150
7.390
6.735
7.195
24,331,352
-0.09(-1.30%)
Dec 03, 2021
8.160
8.160
7.090
7.290
32,692,480
-0.86(-10.55%)
Dec 02, 2021
7.840
8.250
7.770
8.150
21,659,092
+0.18(+2.26%)
Dec 01, 2021
8.860
9.000
7.940
7.970
23,588,878
-0.71(-8.18%)
Nov 30, 2021
8.780
9.070
8.150
8.680
21,291,756
-0.24(-2.69%)
Nov 29, 2021
9.020
9.180
8.600
8.920
18,116,030
-0.02(-0.22%)
Nov 26, 2021
8.980
9.310
8.590
8.940
20,332,612
-0.59(-6.19%)
Nov 24, 2021
9.240
9.605
8.872
9.530
16,153,502
+0.16(+1.71%)
Nov 23, 2021
9.270
9.600
8.950
9.370
20,627,132
-0.04(-0.43%)
Nov 22, 2021
10.03
10.19
9.190
9.410
27,144,576
-0.40(-4.08%)
Nov 19, 2021
9.470
10.21
9.460
9.810
24,708,548
+0.35(+3.70%)
Nov 18, 2021
10.22
9.580
9.380
9.460
33,524,356
-0.78(-7.62%)
Nov 17, 2021
10.33
11.08
10.20
10.24
23,778,216
-0.36(-3.35%)
Nov 16, 2021
10.52
10.70
9.910
10.60
29,405,436
-0.17(-1.62%)
Nov 15, 2021
11.40
11.54
10.51
10.77
31,675,568
-0.46(-4.10%)
Nov 12, 2021
11.25
11.63
10.80
11.23
34,943,384
+0.11(+0.99%)
Nov 11, 2021
10.42
11.46
10.10
11.12
45,042,080
+0.47(+4.41%)
Nov 10, 2021
10.24
10.65
35,606,628
-0.18(-1.66%)
Nov 09, 2021
10.93
11.00
9.850
10.83
46,114,976
+0.02(+0.19%)
Nov 08, 2021
9.560
11.22
9.450
10.81
88,784,448
+1.86(+20.78%)
Nov 05, 2021
9.130
9.280
8.680
8.950
24,626,024
-0.33(-3.56%)
Nov 04, 2021
9.610
9.630
9.120
9.280
28,472,888
-0.20(-2.11%)
Nov 03, 2021
8.990
9.550
8.780
9.480
33,293,608
+0.05(+0.53%)
Nov 02, 2021
9.900
9.990
8.965
9.430
82,375,008
-0.10(-1.05%)
Nov 01, 2021
8.280
9.650
8.666
9.530
80,889,264
+1.54(+19.27%)
Oct 29, 2021
7.560
8.060
7.990
33,875,296
+0.43(+5.69%)
Oct 28, 2021
7.020
7.940
7.560
52,799,984
+0.56(+8.00%)
Oct 27, 2021
7.240
7.540
6.960
7.000
24,417,756
-0.17(-2.37%)
Oct 26, 2021
7.590
7.170
27,845,056
-0.37(-4.91%)
Oct 25, 2021
7.420
7.560
7.540
32,330,978
+0.25(+3.43%)
Oct 22, 2021
8.050
7.210
7.290
45,161,212
-0.82(-10.11%)
Oct 21, 2021
8.170
8.790
8.040
8.110
63,333,064
-0.02(-0.25%)
Oct 20, 2021
8.450
8.660
8.050
8.130
53,820,848
-0.46(-5.36%)
Oct 19, 2021
8.650
8.900
8.030
8.590
133,239,680
-0.15(-1.72%)
Oct 18, 2021
7.690
8.920
7.670
8.740
157,975,264
+1.35(+18.27%)
Oct 15, 2021
7.260
7.845
7.130
7.390
46,304,212
+0.17(+2.35%)
Oct 14, 2021
7.380
7.440
6.870
7.220
39,001,720
-0.03(-0.41%)
Oct 13, 2021
7.200
7.310
6.930
7.250
29,259,738
+0.33(+4.77%)
Oct 12, 2021
6.740
7.040
6.705
6.920
18,874,852
+0.21(+3.13%)
Oct 11, 2021
6.370
6.970
6.350
6.710
19,729,176
+0.31(+4.84%)
Oct 08, 2021
6.400
6.600
6.335
6.400
13,117,610
+0.04(+0.63%)
Oct 07, 2021
6.120
6.460
6.030
6.360
17,541,856
+0.29(+4.69%)
Oct 06, 2021
5.900
6.200
5.860
6.075
14,486,478
+0.04(+0.58%)
Oct 05, 2021
6.100
6.280
5.980
6.040
16,743,994
+0.04(+0.67%)
Oct 04, 2021
6.350
6.370
5.940
6.000
19,195,432
-0.43(-6.69%)
Oct 01, 2021
6.738
6.810
6.365
6.430
16,087,819
-0.26(-3.89%)
Sep 30, 2021
6.620
6.840
6.560
6.690
15,850,749
+0.12(+1.83%)
Sep 29, 2021
7.320
7.345
6.560
6.570
25,841,932
-0.62(-8.62%)
Sep 28, 2021
7.480
7.860
7.165
7.190
27,184,516
-0.46(-6.01%)
Sep 27, 2021
7.060
7.790
7.030
7.650
32,113,656
+0.68(+9.76%)
Sep 24, 2021
7.050
7.240
6.950
6.970
20,537,676
-0.27(-3.73%)
Sep 23, 2021
6.760
7.310
6.610
7.240
39,902,000
+0.58(+8.71%)
Sep 22, 2021
6.040
6.750
6.010
6.660
34,306,072
+0.66(+11.00%)
Sep 21, 2021
6.270
6.300
5.950
6.000
18,768,540
-0.12(-1.96%)
Sep 20, 2021
6.240
6.380
5.970
6.120
23,510,976
-0.43(-6.56%)
Sep 17, 2021
6.170
6.550
6.125
6.550
31,480,388
+0.40(+6.50%)
Sep 16, 2021
6.070
6.290
6.000
6.150
20,361,432
+0.01(+0.16%)
Sep 15, 2021
6.480
6.610
5.890
6.140
59,441,944
-0.30(-4.66%)
Sep 14, 2021
6.200
7.540
6.120
6.440
214,404,656
+0.82(+14.59%)
Sep 13, 2021
5.620
5.750
5.335
5.620
22,018,128
+0.04(+0.72%)
Sep 10, 2021
5.970
5.970
5.550
5.580
19,539,836
-0.24(-4.12%)
Sep 09, 2021
5.740
6.040
5.700
5.820
14,626,875
+0.09(+1.57%)
Sep 08, 2021
6.020
6.055
5.690
5.730
17,932,022
-0.27(-4.50%)
Sep 07, 2021
6.150
6.328
5.990
6.000
15,276,892
-0.12(-1.96%)
Sep 03, 2021
6.420
6.435
6.060
6.120
14,003,738
-0.30(-4.67%)
Sep 02, 2021
6.440
6.590
6.320
6.420
12,404,826
+0.05(+0.78%)
Sep 01, 2021
6.210
6.525
6.200
6.370
12,645,108
+0.13(+2.08%)
Aug 31, 2021
6.150
6.380
6.130
6.240
10,312,405
+0.03(+0.48%)
Aug 30, 2021
6.300
6.334
5.940
6.210
13,979,906
-0.07(-1.11%)
Aug 27, 2021
6.160
6.370
6.090
6.280
9,837,234
+0.16(+2.61%)
Aug 26, 2021
6.160
6.530
6.025
6.120
13,379,550
-0.11(-1.77%)
Aug 25, 2021
6.270
6.470
6.120
6.230
11,283,306
-0.04(-0.64%)
Aug 24, 2021
6.160
6.390
6.020
6.270
15,702,157
+0.13(+2.12%)
Aug 23, 2021
5.900
6.200
5.805
6.140
13,502,557
+0.36(+6.23%)
Aug 20, 2021
5.720
5.920
5.690
5.780
11,094,359
+0.06(+1.05%)
Aug 19, 2021
6.000
6.100
5.680
5.720
13,907,129
-0.35(-5.77%)
Aug 18, 2021
5.970
6.315
5.784
6.070
16,847,244
+0.15(+2.53%)
Aug 17, 2021
6.000
6.140
5.770
5.920
17,466,044
-0.15(-2.47%)
Aug 16, 2021
6.210
6.360
5.940
6.070
22,750,744
-0.07(-1.14%)
Aug 13, 2021
6.570
6.610
6.070
6.140
21,018,068
-0.55(-8.22%)
Aug 12, 2021
6.800
6.960
6.470
6.690
15,908,111
-0.15(-2.19%)
Aug 11, 2021
7.550
7.640
6.750
6.840
34,819,568
-0.68(-9.04%)
Aug 10, 2021
7.830
8.310
7.295
7.520
63,843,436
+0.30(+4.16%)
Aug 09, 2021
6.390
7.528
6.290
7.220
39,514,824
+0.89(+14.06%)
Aug 06, 2021
6.430
6.580
6.220
6.330
14,316,310
+0.14(+2.26%)
Aug 05, 2021
5.970
6.350
5.880
6.190
13,190,611
+0.21(+3.51%)
Aug 04, 2021
6.150
6.320
5.930
5.980
13,201,956
-0.22(-3.55%)
Aug 03, 2021
6.340
6.350
6.120
6.200
10,036,553
-0.13(-2.05%)
Aug 02, 2021
6.470
6.550
6.310
6.330
8,343,387
+0.00(+0.00%)
Jul 30, 2021
6.380
6.560
6.280
6.330
9,278,690
-0.10(-1.56%)
Jul 29, 2021
6.620
6.640
6.370
6.430
9,452,676
-0.12(-1.83%)
Jul 28, 2021
6.407
6.690
6.275
6.550
12,692,256
+0.21(+3.31%)
Jul 27, 2021
6.420
6.460
6.050
6.340
13,634,113
-0.12(-1.86%)
Jul 26, 2021
6.340
6.690
6.320
6.460
11,029,916
+0.06(+0.94%)
Jul 23, 2021
6.700
6.710
6.290
6.400
12,550,375
-0.29(-4.33%)
Jul 22, 2021
7.060
7.080
6.600
6.690
11,801,060
-0.31(-4.43%)
Jul 21, 2021
6.790
7.170
6.750
7.000
15,726,052
+0.25(+3.70%)
Jul 20, 2021
6.720
6.845
6.400
6.750
15,519,231
+0.13(+1.96%)
Jul 19, 2021
6.260
6.755
6.250
6.620
22,157,680
+0.07(+1.07%)
Jul 16, 2021
7.020
7.030
6.530
6.550
16,472,586
-0.39(-5.62%)
Jul 15, 2021
7.018
7.340
6.670
6.940
20,807,832
-0.14(-1.98%)
Jul 14, 2021
7.580
7.600
7.010
7.080
22,167,036
-0.49(-6.47%)
Jul 13, 2021
7.940
7.960
7.560
7.570
12,786,858
-0.45(-5.61%)
Jul 12, 2021
8.120
8.200
7.730
8.020
11,086,597
-0.03(-0.37%)
Jul 09, 2021
8.090
8.150
7.850
8.050
8,752,391
+0.01(+0.12%)
Jul 08, 2021
7.630
8.170
7.580
8.040
15,238,578
-0.03(-0.37%)
Jul 07, 2021
8.400
8.415
7.840
8.070
16,885,658
-0.32(-3.81%)
Jul 06, 2021
8.440
8.750
8.260
8.390
15,372,742
+0.01(+0.12%)
Jul 02, 2021
8.570
8.700
8.220
8.380
14,755,807
-0.22(-2.56%)
Jul 01, 2021
8.980
8.990
8.430
8.600
19,079,918
-0.30(-3.37%)
Jun 30, 2021
9.100
9.120
8.755
8.900
16,127,574
-0.20(-2.20%)
Jun 29, 2021
9.400
9.800
8.960
9.100
27,448,320
-0.19(-2.05%)
Jun 28, 2021
8.940
9.370
8.880
9.290
18,970,058
+0.43(+4.85%)
Jun 25, 2021
9.290
9.430
8.832
8.860
21,702,028
-0.37(-4.01%)
Jun 24, 2021
9.500
9.620
9.200
9.230
14,827,318
-0.23(-2.43%)
Jun 23, 2021
9.320
9.510
9.120
9.460
19,470,818
+0.11(+1.18%)
Jun 22, 2021
8.880
9.520
8.780
9.350
28,925,924
+0.52(+5.89%)
Jun 21, 2021
8.840
8.860
8.490
8.830
16,335,820
+0.03(+0.34%)
Jun 18, 2021
9.050
9.220
8.680
8.800
17,843,346
-0.23(-2.55%)
Jun 17, 2021
9.000
9.330
8.880
9.030
20,028,448
-0.14(-1.53%)
Jun 16, 2021
9.010
9.310
8.930
9.170
20,923,972
-0.04(-0.43%)
Jun 15, 2021
9.630
9.860
9.020
9.210
23,048,892
-0.47(-4.86%)
Jun 14, 2021
10.10
10.27
9.580
9.680
28,740,484
-0.90(-8.51%)
Jun 11, 2021
10.17
10.68
10.10
10.58
18,880,764
+0.52(+5.17%)
Jun 10, 2021
9.980
10.42
9.660
10.06
43,500,884
-1.21(-10.74%)
Jun 09, 2021
12.42
12.45
11.23
11.27
23,318,020
-0.87(-7.17%)
Jun 08, 2021
12.15
12.62
11.54
12.14
45,821,828
+0.62(+5.38%)
Jun 07, 2021
10.04
11.77
9.938
11.52
37,998,712
+1.53(+15.32%)
Jun 04, 2021
10.11
10.51
9.970
9.990
13,719,632
-0.05(-0.50%)
Jun 03, 2021
10.20
10.63
9.950
10.04
17,833,416
-0.39(-3.74%)
Jun 02, 2021
10.08
10.44
9.780
10.43
17,317,416
+0.34(+3.37%)
Jun 01, 2021
9.960
10.20
9.595
10.09
15,390,692
+0.27(+2.75%)
May 28, 2021
10.22
10.58
9.750
9.820
24,919,068
-0.02(-0.20%)
May 27, 2021
9.660
9.865
9.290
9.840
20,700,276
+0.43(+4.57%)
May 26, 2021
8.450
9.600
8.380
9.410
25,833,860
+0.99(+11.76%)
May 25, 2021
8.380
8.680
8.320
8.420
13,777,687
-0.08(-0.94%)
May 24, 2021
9.040
9.039
8.235
8.500
21,604,370
-0.41(-4.60%)
May 21, 2021
8.510
9.030
8.380
8.910
23,093,958
+0.43(+5.07%)
May 20, 2021
8.710
8.789
8.100
8.480
17,064,556
-0.01(-0.12%)
May 19, 2021
8.000
8.530
7.850
8.490
18,286,646
+0.22(+2.66%)
May 18, 2021
8.020
8.660
7.820
8.270
21,893,788
+0.32(+4.03%)
May 17, 2021
7.700
8.100
7.520
7.950
15,664,123
+0.20(+2.58%)
May 14, 2021
7.710
7.900
7.260
7.750
18,866,552
+0.62(+8.70%)
May 13, 2021
7.704
7.859
6.795
7.130
27,448,248
-0.50(-6.55%)
May 12, 2021
7.650
8.165
7.540
7.630
23,010,040
-0.27(-3.42%)
May 11, 2021
6.660
8.028
6.420
7.900
39,756,420
+0.65(+8.97%)
May 10, 2021
8.010
8.060
7.210
7.250
24,014,956
-0.93(-11.37%)
May 07, 2021
8.080
8.600
7.980
8.180
17,697,228
+0.25(+3.15%)
May 06, 2021
8.040
8.310
7.660
7.930
24,180,878
-0.43(-5.14%)
May 05, 2021
8.810
8.870
8.250
8.360
17,592,468
-0.29(-3.35%)
May 04, 2021
8.640
8.780
8.270
8.650
22,958,902
-0.44(-4.84%)
May 03, 2021
9.760
9.770
8.960
9.090
19,946,642
-0.62(-6.39%)
Apr 30, 2021
9.820
10.41
9.580
9.710
19,497,700
-0.37(-3.67%)
Apr 29, 2021
10.61
10.66
9.750
10.08
20,372,046
-0.35(-3.36%)
Apr 28, 2021
10.06
10.59
9.830
10.43
16,441,943
+0.05(+0.48%)
Apr 27, 2021
10.60
10.85
10.21
10.38
23,259,620
-0.23(-2.17%)
Apr 26, 2021
10.72
10.75
9.910
10.61
33,110,368
+0.41(+4.02%)
Apr 23, 2021
9.430
10.21
9.160
10.20
26,084,700
+0.90(+9.68%)
Apr 22, 2021
9.720
10.43
9.200
9.300
52,107,124
+0.01(+0.11%)
Apr 21, 2021
8.200
9.350
7.940
9.290
39,821,352
+0.70(+8.15%)
Apr 20, 2021
9.060
9.470
8.510
8.590
28,072,156
-0.62(-6.73%)
Apr 19, 2021
9.600
9.760
8.930
9.210
24,138,000
-0.65(-6.59%)
Apr 16, 2021
9.530
10.00
9.260
9.860
37,741,100
+0.20(+2.07%)
Apr 15, 2021
11.12
11.15
9.120
9.660
47,127,196
-1.37(-12.42%)
Apr 14, 2021
11.26
11.72
10.94
11.03
17,228,038
-0.12(-1.08%)
Apr 13, 2021
10.93
11.27
10.72
11.15
24,782,464
-0.24(-2.11%)
Apr 12, 2021
12.16
12.24
11.23
11.39
21,186,028
-1.07(-8.59%)
Apr 09, 2021
12.56
12.73
12.31
12.46
11,012,200
-0.21(-1.66%)
Apr 08, 2021
12.74
13.10
12.56
12.67
14,834,305
-0.08(-0.63%)
Apr 07, 2021
13.62
13.70
12.66
12.75
17,880,550
-1.10(-7.94%)
Apr 06, 2021
13.45
14.09
13.45
13.85
15,458,308
+0.29(+2.14%)
Apr 05, 2021
14.55
14.68
13.51
13.56
21,755,912
-0.79(-5.51%)
Apr 01, 2021
15.30
15.55
14.22
14.35
34,208,100
-0.06(-0.42%)
Mar 31, 2021
13.98
14.52
13.61
14.41
29,926,672
+1.28(+9.75%)
Mar 30, 2021
12.16
13.33
12.02
13.13
26,468,732
+0.77(+6.23%)
Mar 29, 2021
13.20
13.27
12.22
12.36
21,684,586
-0.90(-6.79%)
Mar 26, 2021
13.40
13.60
12.57
13.26
21,119,900
-0.02(-0.15%)
Mar 25, 2021
11.70
13.36
11.55
13.28
30,693,372
+0.78(+6.24%)
Mar 24, 2021
14.07
14.11
12.48
12.50
25,135,440
-1.44(-10.33%)
Mar 23, 2021
14.75
15.17
13.70
13.94
25,452,804
-1.10(-7.31%)
Mar 22, 2021
15.26
15.59
14.53
15.04
22,071,896
+0.07(+0.47%)
Mar 19, 2021
14.06
15.06
13.77
14.97
28,228,400
+0.70(+4.91%)
Mar 18, 2021
15.20
15.51
14.14
14.27
23,118,278
-1.42(-9.05%)
Mar 17, 2021
15.07
15.87
14.60
15.69
33,525,624
+0.27(+1.75%)
Mar 16, 2021
14.80
16.35
14.55
15.42
56,918,944
-1.61(-9.45%)
Mar 15, 2021
18.01
18.37
16.88
17.03
31,794,706
-1.13(-6.22%)
Mar 12, 2021
17.15
18.60
16.80
18.16
34,796,900
-0.20(-1.09%)
Mar 11, 2021
17.35
18.39
16.40
18.36
36,264,252
+2.08(+12.78%)
Mar 10, 2021
16.69
17.90
15.27
16.28
56,513,632
+1.05(+6.89%)
Mar 09, 2021
13.84
15.48
13.37
15.23
38,911,360
+2.61(+20.68%)
Mar 08, 2021
13.16
14.06
12.47
12.62
27,176,778
-0.43(-3.30%)
Mar 05, 2021
14.21
14.39
11.07
13.05
49,616,900
-1.03(-7.32%)
Mar 04, 2021
15.34
15.98
12.76
14.08
47,063,584
-1.68(-10.66%)
Mar 03, 2021
17.68
17.98
15.52
15.76
24,556,430
-1.79(-10.20%)
Mar 02, 2021
18.69
19.12
17.48
17.55
20,954,944
-1.14(-6.10%)
Mar 01, 2021
18.20
18.70
17.36
18.69
21,788,462
+1.75(+10.33%)
Feb 26, 2021
16.50
17.58
15.76
16.94
28,450,100
+0.56(+3.42%)
Feb 25, 2021
17.44
18.35
16.06
16.38
26,041,768
-1.97(-10.74%)
Feb 24, 2021
17.65
18.42
16.82
18.35
25,953,872
+1.18(+6.87%)
Feb 23, 2021
16.09
17.46
13.89
17.17
48,083,904
-0.70(-3.92%)
Feb 22, 2021
19.68
20.17
17.69
17.87
27,742,840
-2.35(-11.62%)
Feb 19, 2021
19.95
21.69
19.54
20.22
39,002,300
+1.76(+9.53%)
Feb 18, 2021
20.10
21.34
18.44
18.46
47,573,248
-3.66(-16.55%)
Feb 17, 2021
22.75
23.73
21.50
22.12
24,908,732
-1.69(-7.10%)
Feb 16, 2021
26.39
26.64
23.22
23.81
25,503,812
-2.39(-9.12%)
Feb 12, 2021
25.58
26.44
24.35
26.20
13,376,600
+0.44(+1.71%)
Feb 11, 2021
27.00
27.07
24.72
25.76
20,257,696
-0.76(-2.87%)
Feb 10, 2021
29.20
29.44
25.51
26.52
33,762,120
-1.44(-5.15%)
Feb 09, 2021
26.90
28.89
26.81
27.96
31,683,904
+1.57(+5.95%)
Feb 08, 2021
24.12
26.52
24.07
26.39
28,930,292
+2.47(+10.33%)
Feb 05, 2021
24.20
24.54
23.10
23.92
20,609,000
+0.16(+0.67%)
Feb 04, 2021
23.15
24.63
23.03
23.76
29,631,348
+0.88(+3.85%)
Feb 03, 2021
21.58
23.32
21.42
22.88
32,113,128
+1.45(+6.77%)
Feb 02, 2021
22.06
23.64
20.52
21.43
47,460,108
-0.45(-2.06%)
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.