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, 2023
3.500
3.680
3.470
3.660
11,767,874
+0.18(+5.17%)
Jan 30, 2023
3.480
3.670
3.440
3.480
10,219,031
-0.12(-3.33%)
Jan 27, 2023
3.400
3.640
3.380
3.600
10,198,121
+0.17(+4.96%)
Jan 26, 2023
3.780
3.840
3.400
3.430
12,810,517
-0.25(-6.79%)
Jan 25, 2023
3.540
3.695
3.410
3.680
8,540,176
+0.06(+1.66%)
Jan 24, 2023
3.640
3.730
3.520
3.620
11,016,568
-0.08(-2.16%)
Jan 23, 2023
3.380
3.720
3.360
3.700
14,700,296
+0.33(+9.79%)
Jan 20, 2023
3.200
3.370
3.110
3.370
11,873,188
+0.24(+7.67%)
Jan 19, 2023
3.250
3.360
3.060
3.130
11,613,515
-0.22(-6.57%)
Jan 18, 2023
3.540
3.690
3.345
3.350
12,952,246
-0.14(-4.01%)
Jan 17, 2023
3.260
3.520
3.250
3.490
10,508,407
+0.25(+7.72%)
Jan 13, 2023
3.100
3.270
3.070
3.240
6,548,931
+0.07(+2.21%)
Jan 12, 2023
3.140
3.190
3.010
3.170
10,473,304
+0.06(+1.93%)
Jan 11, 2023
3.070
3.200
3.020
3.110
8,996,427
+0.08(+2.64%)
Jan 10, 2023
2.940
3.030
2.830
3.030
10,014,692
+0.08(+2.71%)
Jan 09, 2023
2.920
3.040
2.850
2.950
14,839,144
+0.12(+4.24%)
Jan 06, 2023
2.660
2.855
2.600
2.830
10,855,203
+0.20(+7.60%)
Jan 05, 2023
2.680
2.700
2.600
2.630
9,719,552
-0.09(-3.31%)
Jan 04, 2023
2.720
2.800
2.640
2.720
11,011,787
+0.06(+2.26%)
Jan 03, 2023
2.850
2.960
2.630
2.660
11,502,435
-0.12(-4.32%)
Dec 30, 2022
2.670
2.800
2.655
2.780
10,496,401
+0.02(+0.72%)
Dec 29, 2022
2.580
2.770
2.570
2.760
12,407,037
+0.21(+8.24%)
Dec 28, 2022
2.560
2.610
2.490
2.550
9,729,173
-0.02(-0.78%)
Dec 27, 2022
2.660
2.700
2.560
2.570
11,033,030
-0.10(-3.75%)
Dec 23, 2022
2.620
2.680
2.530
2.670
12,114,167
+0.07(+2.69%)
Dec 22, 2022
2.650
2.675
2.470
2.600
16,215,730
-0.10(-3.70%)
Dec 21, 2022
2.730
2.920
2.620
2.700
22,353,036
+0.05(+1.89%)
Dec 20, 2022
3.100
3.160
2.630
2.650
28,918,858
-0.61(-18.71%)
Dec 19, 2022
3.550
3.550
3.210
3.260
16,282,921
-0.25(-7.12%)
Dec 16, 2022
3.620
3.680
3.400
3.510
17,688,088
-0.20(-5.39%)
Dec 15, 2022
3.650
3.825
3.590
3.710
10,718,108
-0.01(-0.27%)
Dec 14, 2022
3.640
3.810
3.630
3.720
14,039,255
+0.07(+1.92%)
Dec 13, 2022
3.610
3.770
3.530
3.650
13,395,114
+0.18(+5.19%)
Dec 12, 2022
3.230
3.490
3.230
3.470
9,588,447
+0.24(+7.43%)
Dec 09, 2022
3.200
3.340
3.170
3.230
6,204,202
-0.01(-0.31%)
Dec 08, 2022
3.200
3.340
3.120
3.240
7,888,107
+0.11(+3.51%)
Dec 07, 2022
3.120
3.220
3.065
3.130
7,493,412
+0.00(+0.00%)
Dec 06, 2022
3.470
3.470
3.110
3.130
12,182,918
-0.32(-9.28%)
Dec 05, 2022
3.630
3.740
3.440
3.450
7,276,770
-0.21(-5.74%)
Dec 02, 2022
3.430
3.720
3.420
3.660
9,356,337
+0.13(+3.68%)
Dec 01, 2022
3.460
3.585
3.400
3.530
10,285,392
+0.07(+2.02%)
Nov 30, 2022
3.220
3.470
3.155
3.460
8,995,772
+0.26(+8.12%)
Nov 29, 2022
3.290
3.330
3.195
3.200
6,331,273
-0.06(-1.84%)
Nov 28, 2022
3.440
3.485
3.250
3.260
5,289,402
-0.22(-6.32%)
Nov 25, 2022
3.460
3.500
3.414
3.480
2,619,825
-0.02(-0.57%)
Nov 23, 2022
3.430
3.500
3.380
3.500
4,801,069
+0.06(+1.74%)
Nov 22, 2022
3.450
3.510
3.380
3.440
4,567,787
-0.02(-0.58%)
Nov 21, 2022
3.510
3.510
3.360
3.460
5,842,274
-0.11(-3.08%)
Nov 18, 2022
3.670
3.680
3.450
3.570
10,122,541
+0.00(+0.00%)
Nov 17, 2022
3.500
3.605
3.380
3.570
7,524,121
-0.06(-1.65%)
Nov 16, 2022
3.810
3.810
3.590
3.630
7,502,395
-0.24(-6.20%)
Nov 15, 2022
3.720
3.950
3.710
3.870
13,738,293
+0.27(+7.50%)
Nov 14, 2022
3.610
3.660
3.370
3.600
9,538,603
-0.04(-1.10%)
Nov 11, 2022
3.460
3.695
3.369
3.640
11,643,309
+0.13(+3.70%)
Nov 10, 2022
3.110
3.535
3.102
3.510
20,767,096
+0.56(+18.98%)
Nov 09, 2022
3.110
3.250
2.930
2.950
11,776,324
-0.22(-6.94%)
Nov 08, 2022
3.150
3.240
3.095
3.170
7,386,173
+0.03(+0.96%)
Nov 07, 2022
3.140
3.150
3.030
3.140
6,054,935
+0.03(+0.96%)
Nov 04, 2022
3.130
3.185
3.000
3.110
7,846,192
+0.07(+2.30%)
Nov 03, 2022
2.950
3.150
2.920
3.040
10,689,257
+0.08(+2.70%)
Nov 02, 2022
3.100
2.950
2.960
9,668,662
-0.14(-4.52%)
Nov 01, 2022
3.200
3.300
3.085
3.100
6,793,750
-0.02(-0.64%)
Oct 31, 2022
3.030
3.160
3.000
3.120
7,290,711
+0.06(+1.96%)
Oct 28, 2022
3.150
3.160
2.990
3.060
7,787,377
-0.08(-2.55%)
Oct 27, 2022
3.280
3.300
3.130
3.140
8,029,629
-0.07(-2.18%)
Oct 26, 2022
3.130
3.390
3.111
3.210
11,146,655
+0.09(+2.88%)
Oct 25, 2022
2.950
3.170
2.950
3.120
11,330,805
+0.17(+5.76%)
Oct 24, 2022
3.080
3.080
2.870
2.950
9,424,572
-0.09(-2.96%)
Oct 21, 2022
2.880
3.060
2.850
3.040
13,423,879
+0.14(+4.83%)
Oct 20, 2022
2.930
3.020
2.860
2.900
13,173,286
-0.03(-1.02%)
Oct 19, 2022
3.050
3.055
2.900
2.930
8,515,555
-0.17(-5.48%)
Oct 18, 2022
3.180
3.255
3.015
3.100
12,825,695
+0.01(+0.32%)
Oct 17, 2022
2.990
3.130
2.950
3.090
10,736,118
+0.19(+6.55%)
Oct 14, 2022
3.020
3.150
2.900
2.900
9,101,738
-0.12(-3.97%)
Oct 13, 2022
2.800
3.040
2.770
3.020
17,785,072
+0.08(+2.72%)
Oct 12, 2022
3.140
3.145
2.890
2.940
13,253,742
-0.20(-6.37%)
Oct 11, 2022
3.100
3.200
3.010
3.140
8,353,189
+0.03(+0.96%)
Oct 10, 2022
3.120
3.150
3.000
3.110
9,058,278
+0.00(+0.00%)
Oct 07, 2022
3.200
3.204
3.070
3.110
10,557,630
-0.16(-4.89%)
Oct 06, 2022
3.430
3.560
3.220
3.270
15,626,003
-0.19(-5.49%)
Oct 05, 2022
3.680
3.720
3.380
3.460
11,553,106
-0.29(-7.73%)
Oct 04, 2022
3.640
3.770
3.635
3.750
10,715,019
+0.25(+7.14%)
Oct 03, 2022
3.460
3.550
3.420
3.500
8,295,372
+0.09(+2.64%)
Sep 30, 2022
3.390
3.570
3.350
3.410
9,339,012
+0.02(+0.59%)
Sep 29, 2022
3.500
3.545
3.300
3.390
9,557,177
-0.17(-4.78%)
Sep 28, 2022
3.470
3.580
3.390
3.560
9,757,790
+0.06(+1.71%)
Sep 27, 2022
3.620
3.705
3.440
3.500
9,576,204
-0.03(-0.85%)
Sep 26, 2022
3.530
3.775
3.510
3.530
8,769,962
-0.05(-1.40%)
Sep 23, 2022
3.600
3.630
3.490
3.580
10,241,876
-0.14(-3.76%)
Sep 22, 2022
3.900
3.970
3.670
3.720
10,970,752
-0.21(-5.34%)
Sep 21, 2022
3.940
4.050
3.825
3.930
8,837,449
+0.03(+0.77%)
Sep 20, 2022
3.980
3.990
3.870
3.900
6,948,116
-0.13(-3.23%)
Sep 19, 2022
3.940
4.060
3.920
4.030
6,806,903
+0.01(+0.25%)
Sep 16, 2022
4.130
4.150
3.990
4.020
14,311,619
-0.23(-5.41%)
Sep 15, 2022
4.340
4.490
4.223
4.250
12,484,403
-0.10(-2.30%)
Sep 14, 2022
4.100
4.360
4.010
4.350
11,417,545
+0.23(+5.58%)
Sep 13, 2022
4.150
4.285
4.060
4.120
11,521,474
-0.24(-5.50%)
Sep 12, 2022
4.270
4.365
4.150
4.360
8,400,708
+0.12(+2.83%)
Sep 09, 2022
3.880
4.240
3.830
4.240
16,266,563
+0.43(+11.29%)
Sep 08, 2022
3.830
3.910
3.710
3.810
15,852,955
-0.18(-4.51%)
Sep 07, 2022
3.820
4.050
3.770
3.990
10,338,134
+0.14(+3.64%)
Sep 06, 2022
4.000
4.000
3.820
3.850
8,251,795
-0.09(-2.28%)
Sep 02, 2022
4.070
4.091
3.850
3.940
9,942,873
-0.03(-0.76%)
Sep 01, 2022
4.070
4.090
3.820
3.970
11,707,475
-0.22(-5.25%)
Aug 31, 2022
4.240
4.350
4.130
4.190
8,462,835
+0.00(+0.00%)
Aug 30, 2022
4.340
4.470
4.090
4.190
10,392,448
-0.08(-1.87%)
Aug 29, 2022
4.100
4.340
4.070
4.270
10,690,775
+0.07(+1.67%)
Aug 26, 2022
4.540
4.620
4.140
4.200
12,884,646
-0.35(-7.69%)
Aug 25, 2022
4.720
4.730
4.350
4.550
16,298,418
+0.13(+2.94%)
Aug 24, 2022
4.030
4.480
3.990
4.420
12,970,116
+0.44(+11.06%)
Aug 23, 2022
4.080
4.200
3.980
3.980
9,720,248
-0.03(-0.75%)
Aug 22, 2022
4.080
4.169
3.980
4.010
11,825,901
-0.25(-5.87%)
Aug 19, 2022
4.490
4.490
4.220
4.260
11,621,902
-0.38(-8.19%)
Aug 18, 2022
4.670
4.770
4.580
4.640
9,148,946
-0.01(-0.22%)
Aug 17, 2022
4.790
4.850
4.570
4.650
13,029,836
-0.27(-5.49%)
Aug 16, 2022
5.060
5.130
4.832
4.920
15,232,981
-0.25(-4.84%)
Aug 15, 2022
5.200
5.500
5.020
5.170
19,786,774
+0.06(+1.17%)
Aug 12, 2022
4.900
5.160
4.670
5.110
15,403,747
+0.33(+6.90%)
Aug 11, 2022
5.210
5.210
4.760
4.780
24,774,944
-0.11(-2.25%)
Aug 10, 2022
4.450
4.900
4.310
4.890
20,898,256
+0.63(+14.79%)
Aug 09, 2022
4.330
4.470
4.210
4.260
10,935,412
-0.21(-4.70%)
Aug 08, 2022
4.430
4.590
4.330
4.470
20,562,292
+0.32(+7.71%)
Aug 05, 2022
3.980
4.160
3.880
4.150
19,750,612
+0.22(+5.60%)
Aug 04, 2022
3.780
4.000
3.750
3.930
18,718,816
+0.17(+4.52%)
Aug 03, 2022
3.740
3.780
3.630
3.760
14,988,044
+0.06(+1.62%)
Aug 02, 2022
3.400
3.810
3.350
3.700
24,213,022
+0.27(+7.87%)
Aug 01, 2022
3.520
3.540
3.400
3.430
13,986,234
-0.16(-4.46%)
Jul 29, 2022
3.480
3.680
3.450
3.590
20,418,188
+0.02(+0.56%)
Jul 28, 2022
3.820
4.070
3.491
3.570
52,255,632
+0.18(+5.31%)
Jul 27, 2022
3.310
3.405
3.280
3.390
9,896,560
+0.15(+4.63%)
Jul 26, 2022
3.290
3.316
3.180
3.240
8,176,513
-0.10(-2.99%)
Jul 25, 2022
3.360
3.390
3.230
3.340
8,626,449
+0.01(+0.30%)
Jul 22, 2022
3.540
3.570
3.310
3.330
12,986,783
-0.21(-5.93%)
Jul 21, 2022
3.600
3.610
3.480
3.540
12,637,775
-0.06(-1.67%)
Jul 20, 2022
3.530
3.680
3.475
3.600
16,897,112
+0.09(+2.56%)
Jul 19, 2022
3.580
3.585
3.450
3.510
12,047,597
+0.01(+0.29%)
Jul 18, 2022
3.590
3.720
3.490
3.500
19,330,500
+0.01(+0.29%)
Jul 15, 2022
3.740
3.740
3.410
3.490
25,499,776
-0.29(-7.67%)
Jul 14, 2022
3.860
3.900
3.720
3.780
11,144,382
-0.17(-4.30%)
Jul 13, 2022
3.800
4.120
3.680
3.950
13,539,575
+0.01(+0.25%)
Jul 12, 2022
4.010
4.090
3.810
3.940
9,781,301
-0.09(-2.23%)
Jul 11, 2022
4.250
4.310
3.950
4.030
12,083,349
-0.29(-6.71%)
Jul 08, 2022
4.160
4.390
4.080
4.320
8,020,740
+0.09(+2.13%)
Jul 07, 2022
3.990
4.325
3.970
4.230
11,686,887
+0.25(+6.28%)
Jul 06, 2022
3.790
4.030
3.790
3.980
13,043,802
+0.14(+3.65%)
Jul 05, 2022
3.690
3.850
3.500
3.840
11,136,272
+0.06(+1.59%)
Jul 01, 2022
3.740
3.900
3.710
3.780
9,991,942
+0.03(+0.80%)
Jun 30, 2022
3.500
3.780
3.480
3.750
15,280,689
+0.16(+4.46%)
Jun 29, 2022
3.650
3.650
3.450
3.590
12,787,627
-0.11(-2.97%)
Jun 28, 2022
3.870
3.900
3.660
3.700
9,945,177
-0.16(-4.15%)
Jun 27, 2022
3.920
4.000
3.730
3.860
7,191,542
-0.04(-1.03%)
Jun 24, 2022
3.970
3.980
3.780
3.900
14,074,469
-0.03(-0.76%)
Jun 23, 2022
3.790
3.930
3.670
3.930
9,669,840
+0.16(+4.24%)
Jun 22, 2022
3.580
3.830
3.540
3.770
9,544,856
+0.09(+2.45%)
Jun 21, 2022
3.540
3.780
3.520
3.680
10,541,408
+0.22(+6.36%)
Jun 17, 2022
3.280
3.510
3.270
3.460
14,490,021
+0.21(+6.46%)
Jun 16, 2022
3.350
3.405
3.150
3.250
12,499,968
-0.18(-5.25%)
Jun 15, 2022
3.350
3.520
3.235
3.430
16,131,079
+0.11(+3.31%)
Jun 14, 2022
3.370
3.410
3.240
3.320
9,903,529
+0.02(+0.61%)
Jun 13, 2022
3.540
3.560
3.290
3.300
15,312,587
-0.46(-12.23%)
Jun 10, 2022
3.710
3.850
3.600
3.760
14,700,206
-0.04(-1.05%)
Jun 09, 2022
3.660
4.100
3.600
3.800
19,628,284
-0.27(-6.63%)
Jun 08, 2022
4.210
4.360
4.020
4.070
15,049,042
-0.18(-4.24%)
Jun 07, 2022
4.160
4.355
4.102
4.250
14,180,425
+0.00(+0.00%)
Jun 06, 2022
4.190
4.530
4.085
4.250
25,522,544
+0.15(+3.66%)
Jun 03, 2022
4.250
4.350
4.060
4.100
17,101,146
-0.22(-5.09%)
Jun 02, 2022
3.870
4.410
3.870
4.320
20,803,956
+0.44(+11.34%)
Jun 01, 2022
4.140
4.210
3.810
3.880
16,051,401
-0.22(-5.37%)
May 31, 2022
4.150
4.300
4.030
4.100
16,973,412
-0.12(-2.84%)
May 27, 2022
4.020
4.240
4.020
4.220
16,272,978
+0.24(+6.03%)
May 26, 2022
3.630
4.065
3.540
3.980
21,946,384
+0.35(+9.64%)
May 25, 2022
3.400
3.665
3.400
3.630
8,818,981
+0.22(+6.45%)
May 24, 2022
3.650
3.650
3.350
3.410
11,648,428
-0.32(-8.58%)
May 23, 2022
3.730
3.760
3.500
3.730
13,083,308
+0.03(+0.81%)
May 20, 2022
3.820
3.840
3.450
3.700
23,428,976
-0.02(-0.54%)
May 19, 2022
3.480
3.850
3.460
3.720
20,844,684
+0.19(+5.38%)
May 18, 2022
3.650
3.830
3.502
3.530
18,007,950
-0.20(-5.36%)
May 17, 2022
3.550
3.780
3.473
3.730
19,035,694
+0.34(+10.03%)
May 16, 2022
3.480
3.640
3.380
3.390
13,265,209
-0.13(-3.69%)
May 13, 2022
3.350
3.600
3.255
3.520
17,762,816
+0.36(+11.39%)
May 12, 2022
2.930
3.350
2.870
3.160
21,221,148
+0.14(+4.46%)
May 11, 2022
3.310
3.450
2.990
3.025
25,399,352
-0.31(-9.43%)
May 10, 2022
3.660
3.730
3.310
3.340
17,308,626
-0.16(-4.57%)
May 09, 2022
3.800
3.849
3.440
3.500
17,089,196
-0.42(-10.71%)
May 06, 2022
4.300
4.310
3.850
3.920
16,078,069
-0.40(-9.26%)
May 05, 2022
4.700
4.700
4.220
4.320
13,088,974
-0.45(-9.43%)
May 04, 2022
4.350
4.780
4.280
4.770
15,049,556
+0.42(+9.66%)
May 03, 2022
4.210
4.480
4.210
4.350
9,988,091
+0.07(+1.64%)
May 02, 2022
4.070
4.300
4.020
4.280
12,641,165
+0.20(+4.90%)
Apr 29, 2022
4.180
4.440
4.080
4.080
10,236,211
-0.14(-3.32%)
Apr 28, 2022
4.300
4.327
3.930
4.220
13,117,169
+0.01(+0.24%)
Apr 27, 2022
4.360
4.490
4.185
4.210
10,047,328
-0.13(-3.00%)
Apr 26, 2022
4.490
4.670
4.330
4.340
11,232,390
-0.18(-3.98%)
Apr 25, 2022
4.310
4.550
4.240
4.520
16,501,857
+0.11(+2.49%)
Apr 22, 2022
4.570
4.660
4.335
4.410
19,004,004
-0.13(-2.86%)
Apr 21, 2022
4.970
5.020
4.500
4.540
17,391,348
-0.37(-7.54%)
Apr 20, 2022
5.330
5.330
4.905
4.910
14,119,219
-0.37(-7.01%)
Apr 19, 2022
5.190
5.370
5.050
5.280
13,670,669
+0.19(+3.73%)
Apr 18, 2022
5.230
5.230
4.980
5.090
10,793,435
-0.17(-3.23%)
Apr 14, 2022
5.510
5.530
5.250
5.260
9,271,234
-0.25(-4.54%)
Apr 13, 2022
5.430
5.540
5.300
5.510
10,149,734
+0.10(+1.85%)
Apr 12, 2022
5.530
5.780
5.375
5.410
13,479,619
-0.08(-1.46%)
Apr 11, 2022
5.300
5.645
5.175
5.490
16,096,922
+0.10(+1.86%)
Apr 08, 2022
5.560
5.590
5.370
5.390
9,109,559
-0.19(-3.41%)
Apr 07, 2022
5.660
5.741
5.392
5.580
11,596,796
-0.08(-1.41%)
Apr 06, 2022
5.840
5.950
5.480
5.660
18,901,676
-0.32(-5.35%)
Apr 05, 2022
6.260
6.350
5.940
5.980
16,747,706
-0.28(-4.47%)
Apr 04, 2022
5.790
6.360
5.780
6.260
22,708,966
+0.52(+9.06%)
Apr 01, 2022
5.850
5.900
5.620
5.740
12,778,033
-0.02(-0.35%)
Mar 31, 2022
5.890
6.120
5.750
5.760
16,113,745
-0.11(-1.87%)
Mar 30, 2022
6.210
6.270
5.860
5.870
18,995,166
-0.37(-5.93%)
Mar 29, 2022
6.170
6.410
5.980
6.240
27,478,588
+0.13(+2.13%)
Mar 28, 2022
6.190
6.410
5.980
6.110
19,918,048
-0.11(-1.77%)
Mar 25, 2022
6.610
6.610
6.095
6.220
19,259,254
-0.40(-6.04%)
Mar 24, 2022
6.610
6.670
6.330
6.620
22,877,428
+0.05(+0.76%)
Mar 23, 2022
6.810
7.040
6.552
6.570
25,179,360
-0.28(-4.09%)
Mar 22, 2022
6.530
7.020
6.415
6.850
21,272,900
+0.31(+4.74%)
Mar 21, 2022
6.620
6.925
6.390
6.540
16,831,488
-0.17(-2.53%)
Mar 18, 2022
6.300
6.920
6.300
6.710
26,821,442
+0.31(+4.84%)
Mar 17, 2022
6.120
6.520
6.080
6.400
20,745,342
+0.20(+3.23%)
Mar 16, 2022
6.020
6.210
5.720
6.200
22,840,996
+0.33(+5.62%)
Mar 15, 2022
5.810
5.940
5.450
5.870
18,270,550
+0.05(+0.86%)
Mar 14, 2022
6.520
6.540
5.750
5.820
24,309,664
-0.89(-13.26%)
Mar 11, 2022
6.990
7.329
6.610
6.710
26,582,336
-0.23(-3.31%)
Mar 10, 2022
6.260
7.100
6.240
6.940
38,259,560
+0.62(+9.81%)
Mar 09, 2022
6.340
6.400
5.960
6.320
27,277,676
+0.01(+0.16%)
Mar 08, 2022
6.020
6.610
5.770
6.310
42,027,280
+0.39(+6.59%)
Mar 07, 2022
5.600
6.270
5.560
5.920
34,777,848
+0.48(+8.82%)
Mar 04, 2022
5.640
5.940
5.390
5.440
17,160,268
-0.25(-4.39%)
Mar 03, 2022
6.120
6.120
5.660
5.690
16,245,769
-0.38(-6.26%)
Mar 02, 2022
6.220
6.270
5.820
6.070
21,146,172
-0.03(-0.49%)
Mar 01, 2022
6.090
6.240
5.860
6.100
31,614,320
+0.10(+1.67%)
Feb 28, 2022
5.610
6.130
5.460
6.000
44,836,688
+0.72(+13.64%)
Feb 25, 2022
5.250
5.290
5.132
5.280
21,020,028
+0.02(+0.38%)
Feb 24, 2022
4.310
5.300
4.250
5.260
27,774,504
+0.58(+12.39%)
Feb 23, 2022
4.890
4.950
4.660
4.680
14,552,633
-0.06(-1.27%)
Feb 22, 2022
4.810
5.055
4.690
4.740
16,974,534
-0.27(-5.39%)
Feb 18, 2022
5.010
0
-0.25(-4.75%)
Feb 17, 2022
5.360
5.630
5.210
5.260
18,667,688
-0.24(-4.36%)
Feb 16, 2022
5.330
5.570
5.210
5.500
24,019,866
+0.01(+0.18%)
Feb 15, 2022
4.750
5.520
4.720
5.490
33,943,892
+0.87(+18.83%)
Feb 14, 2022
4.530
4.837
4.530
4.620
15,453,766
-0.02(-0.43%)
Feb 11, 2022
4.840
5.040
4.580
4.640
20,552,156
-0.18(-3.73%)
Feb 10, 2022
4.690
5.100
4.590
4.820
23,540,836
+0.01(+0.21%)
Feb 09, 2022
4.630
4.830
4.540
4.810
18,469,752
+0.29(+6.42%)
Feb 08, 2022
4.330
4.540
4.290
4.520
15,029,259
+0.15(+3.43%)
Feb 07, 2022
4.220
4.550
4.210
4.370
22,393,456
+0.09(+2.10%)
Feb 04, 2022
4.110
4.380
4.050
4.280
15,747,854
+0.21(+5.16%)
Feb 03, 2022
4.010
4.070
21,616,428
-0.12(-2.86%)
Feb 02, 2022
4.510
4.520
4.140
4.190
22,427,292
-0.27(-6.05%)
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.