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
Flexshopper Inc
(NQ:
FPAY
)
1.100
+0.020 (+1.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 30, 2020
1.600
1.650
1.500
1.530
65,100
-0.10(-6.13%)
Oct 29, 2020
1.660
1.680
1.592
1.630
34,282
-0.03(-1.81%)
Oct 28, 2020
1.570
1.660
1.510
1.660
115,890
+0.06(+3.75%)
Oct 27, 2020
1.580
1.610
1.570
1.600
41,050
-0.01(-0.62%)
Oct 26, 2020
1.651
1.651
1.565
1.610
115,661
-0.05(-3.01%)
Oct 23, 2020
1.670
1.730
1.640
1.660
90,100
+0.01(+0.61%)
Oct 22, 2020
1.670
1.720
1.645
1.650
102,832
-0.05(-2.94%)
Oct 21, 2020
1.834
1.834
1.620
1.700
135,481
-0.03(-1.73%)
Oct 20, 2020
1.770
1.775
1.720
1.730
15,858
-0.01(-0.57%)
Oct 19, 2020
1.850
1.855
1.720
1.740
42,455
-0.10(-5.43%)
Oct 16, 2020
1.810
1.850
1.780
1.840
39,200
+0.06(+3.37%)
Oct 15, 2020
1.770
1.790
1.735
1.780
32,612
-0.03(-1.66%)
Oct 14, 2020
1.890
1.960
1.670
1.810
251,086
-0.06(-3.21%)
Oct 13, 2020
1.820
1.880
1.820
1.870
32,553
+0.05(+2.47%)
Oct 12, 2020
1.790
1.890
1.790
1.825
89,025
+0.05(+3.11%)
Oct 09, 2020
1.800
1.800
1.720
1.770
72,400
-0.01(-0.56%)
Oct 08, 2020
1.710
1.810
1.710
1.780
113,503
+0.05(+2.89%)
Oct 07, 2020
1.780
1.800
1.670
1.730
161,730
-0.04(-2.26%)
Oct 06, 2020
1.770
1.800
1.770
1.770
37,588
+0.00(+0.00%)
Oct 05, 2020
1.750
1.810
1.740
1.770
32,618
+0.03(+1.72%)
Oct 02, 2020
1.720
1.755
1.718
1.740
115,100
-0.01(-0.57%)
Oct 01, 2020
1.779
1.779
1.720
1.750
37,774
-0.02(-1.13%)
Sep 30, 2020
1.750
1.820
1.730
1.770
45,590
+0.01(+0.57%)
Sep 29, 2020
1.820
1.830
1.760
1.760
47,393
-0.07(-3.83%)
Sep 28, 2020
1.770
1.890
1.770
1.830
109,245
+0.12(+7.02%)
Sep 25, 2020
1.710
1.760
1.690
1.710
32,000
+0.03(+1.79%)
Sep 24, 2020
1.750
1.760
1.680
1.680
185,060
-0.04(-2.33%)
Sep 23, 2020
1.760
1.780
1.720
1.720
86,203
-0.07(-3.91%)
Sep 22, 2020
1.870
1.870
1.750
1.790
28,311
-0.06(-3.24%)
Sep 21, 2020
1.890
1.935
1.820
1.850
99,101
-0.01(-0.54%)
Sep 18, 2020
1.730
1.870
1.715
1.860
92,300
+0.15(+8.77%)
Sep 17, 2020
1.760
1.760
1.670
1.710
123,684
-0.05(-2.84%)
Sep 16, 2020
1.780
1.809
1.750
1.760
57,133
-0.02(-1.12%)
Sep 15, 2020
1.790
1.817
1.750
1.780
56,418
-0.01(-0.56%)
Sep 14, 2020
1.750
1.830
1.740
1.790
179,223
+0.04(+2.58%)
Sep 11, 2020
1.820
1.830
1.740
1.745
74,300
-0.00(-0.29%)
Sep 10, 2020
1.800
1.810
1.730
1.750
112,939
-0.06(-3.31%)
Sep 09, 2020
1.780
1.880
1.751
1.810
43,598
+0.06(+3.43%)
Sep 08, 2020
1.720
1.830
1.680
1.750
276,188
-0.01(-0.57%)
Sep 04, 2020
1.910
1.910
1.700
1.760
264,400
-0.14(-7.37%)
Sep 03, 2020
1.910
1.910
1.830
1.900
122,122
+0.00(+0.00%)
Sep 02, 2020
2.120
2.136
1.820
1.900
353,525
-0.19(-9.09%)
Sep 01, 2020
2.250
2.260
1.980
2.090
365,319
-0.14(-6.28%)
Aug 31, 2020
2.160
2.480
2.160
2.230
933,292
+0.11(+5.19%)
Aug 28, 2020
1.910
2.150
1.900
2.120
400,900
+0.16(+8.16%)
Aug 27, 2020
1.820
2.100
1.790
1.960
680,753
+0.12(+6.52%)
Aug 26, 2020
1.930
1.930
1.780
1.840
251,190
-0.09(-4.66%)
Aug 25, 2020
1.820
1.960
1.810
1.930
559,761
+0.15(+8.43%)
Aug 24, 2020
1.670
1.840
1.660
1.780
524,538
+0.14(+8.54%)
Aug 21, 2020
1.600
1.700
1.570
1.640
282,300
+0.04(+2.50%)
Aug 20, 2020
1.580
1.640
1.550
1.600
145,170
+0.04(+2.56%)
Aug 19, 2020
1.550
1.600
1.440
1.560
281,400
-0.01(-0.64%)
Aug 18, 2020
1.610
1.622
1.510
1.570
244,110
-0.05(-3.09%)
Aug 17, 2020
1.680
1.690
1.550
1.620
210,832
+0.00(+0.00%)
Aug 14, 2020
1.500
1.650
1.480
1.620
414,400
+0.14(+9.46%)
Aug 13, 2020
1.480
1.520
1.410
1.480
359,295
+0.03(+2.07%)
Aug 12, 2020
1.720
1.720
1.420
1.450
353,963
-0.19(-11.59%)
Aug 11, 2020
1.750
1.780
1.590
1.640
419,181
-0.28(-14.58%)
Aug 10, 2020
1.700
1.950
1.640
1.920
683,112
+0.25(+14.97%)
Aug 07, 2020
1.580
1.670
1.545
1.670
129,100
+0.09(+5.70%)
Aug 06, 2020
1.630
1.630
1.570
1.580
53,009
-0.07(-4.24%)
Aug 05, 2020
1.620
1.650
1.610
1.650
53,284
+0.04(+2.48%)
Aug 04, 2020
1.630
1.720
1.600
1.610
137,576
-0.04(-2.42%)
Aug 03, 2020
1.500
1.720
1.500
1.650
360,120
+0.18(+12.24%)
Jul 31, 2020
1.440
1.510
1.440
1.470
58,000
+0.00(+0.00%)
Jul 30, 2020
1.400
1.470
1.360
1.470
62,409
+0.07(+5.00%)
Jul 29, 2020
1.470
1.510
1.380
1.400
135,844
-0.06(-4.11%)
Jul 28, 2020
1.510
1.540
1.430
1.460
97,317
-0.05(-3.31%)
Jul 27, 2020
1.510
1.540
1.420
1.510
126,539
+0.01(+0.67%)
Jul 24, 2020
1.530
1.560
1.500
1.500
65,700
-0.04(-2.60%)
Jul 23, 2020
1.600
1.635
1.530
1.540
115,666
-0.06(-3.75%)
Jul 22, 2020
1.640
1.690
1.560
1.600
47,029
+0.01(+0.63%)
Jul 21, 2020
1.710
1.750
1.510
1.590
173,249
-0.11(-6.47%)
Jul 20, 2020
1.730
1.730
1.625
1.700
109,064
-0.01(-0.58%)
Jul 17, 2020
1.580
1.720
1.550
1.710
118,700
+0.12(+7.55%)
Jul 16, 2020
1.630
1.630
1.510
1.590
73,403
-0.01(-0.63%)
Jul 15, 2020
1.550
1.640
1.530
1.600
120,995
+0.08(+5.26%)
Jul 14, 2020
1.530
1.530
1.360
1.520
124,997
-0.02(-1.30%)
Jul 13, 2020
1.650
1.700
1.510
1.540
84,526
-0.09(-5.52%)
Jul 10, 2020
1.620
1.756
1.620
1.630
91,600
-0.02(-1.21%)
Jul 09, 2020
1.790
1.820
1.600
1.650
258,962
-0.13(-7.30%)
Jul 08, 2020
1.820
1.900
1.750
1.780
64,414
-0.03(-1.66%)
Jul 07, 2020
1.900
1.920
1.750
1.810
78,439
-0.07(-3.72%)
Jul 06, 2020
1.910
1.930
1.850
1.880
90,168
+0.00(+0.00%)
Jul 02, 2020
1.890
1.980
1.870
1.880
174,700
+0.02(+1.08%)
Jul 01, 2020
1.740
1.900
1.710
1.860
230,732
+0.12(+6.90%)
Jun 30, 2020
1.720
1.740
1.661
1.740
105,609
+0.05(+2.96%)
Jun 29, 2020
1.720
1.740
1.650
1.690
88,025
-0.02(-1.17%)
Jun 26, 2020
1.660
1.750
1.660
1.710
151,600
+0.03(+1.79%)
Jun 25, 2020
1.630
1.700
1.610
1.680
104,131
+0.05(+3.07%)
Jun 24, 2020
1.690
1.730
1.610
1.630
169,843
-0.07(-4.12%)
Jun 23, 2020
1.780
1.800
1.650
1.700
129,015
-0.02(-1.16%)
Jun 22, 2020
1.650
1.750
1.590
1.720
126,449
+0.07(+4.24%)
Jun 19, 2020
1.650
1.664
1.590
1.650
118,400
+0.01(+0.61%)
Jun 18, 2020
1.710
1.710
1.590
1.640
148,370
-0.06(-3.53%)
Jun 17, 2020
1.700
1.740
1.660
1.700
80,061
+0.01(+0.59%)
Jun 16, 2020
1.720
1.740
1.590
1.690
233,928
+0.01(+0.60%)
Jun 15, 2020
1.580
1.700
1.570
1.680
62,992
+0.07(+4.34%)
Jun 12, 2020
1.700
1.760
1.608
1.610
141,600
-0.02(-1.22%)
Jun 11, 2020
1.550
1.750
1.540
1.630
260,915
-0.22(-11.89%)
Jun 10, 2020
2.000
2.100
1.820
1.850
221,713
-0.15(-7.50%)
Jun 09, 2020
1.900
2.050
1.880
2.000
235,209
+0.10(+5.26%)
Jun 08, 2020
1.770
1.920
1.730
1.900
373,986
+0.18(+10.47%)
Jun 05, 2020
1.730
1.750
1.660
1.720
180,200
+0.04(+2.38%)
Jun 04, 2020
1.720
1.724
1.620
1.680
192,638
-0.05(-2.89%)
Jun 03, 2020
1.740
1.800
1.640
1.730
228,098
+0.04(+2.37%)
Jun 02, 2020
1.690
1.720
1.600
1.690
125,435
+0.04(+2.42%)
Jun 01, 2020
1.580
1.730
1.570
1.650
153,302
+0.07(+4.43%)
May 29, 2020
1.580
1.630
1.500
1.580
95,700
+0.06(+3.95%)
May 28, 2020
1.410
1.670
1.360
1.520
439,837
+0.10(+7.04%)
May 27, 2020
1.370
1.480
1.330
1.420
829,036
+0.07(+5.19%)
May 26, 2020
1.400
1.400
1.330
1.350
161,852
-0.01(-0.74%)
May 22, 2020
1.320
1.360
1.300
1.360
200,300
+0.04(+3.03%)
May 21, 2020
1.310
1.340
1.310
1.320
62,683
-0.01(-0.75%)
May 20, 2020
1.370
1.370
1.310
1.330
96,381
-0.03(-2.21%)
May 19, 2020
1.330
1.380
1.300
1.360
230,698
+0.03(+2.26%)
May 18, 2020
1.400
1.420
1.250
1.330
294,452
+0.00(+0.00%)
May 15, 2020
1.250
1.380
1.250
1.330
462,900
+0.08(+6.40%)
May 14, 2020
1.170
1.300
1.130
1.250
194,567
+0.04(+3.31%)
May 13, 2020
1.240
1.290
1.150
1.210
453,784
-0.02(-1.63%)
May 12, 2020
1.180
1.310
1.150
1.230
272,809
+0.05(+4.24%)
May 11, 2020
1.090
1.250
1.080
1.180
449,470
+0.10(+9.26%)
May 08, 2020
1.130
1.130
1.050
1.080
257,600
-0.04(-3.57%)
May 07, 2020
1.230
1.250
1.010
1.120
878,451
-0.16(-12.50%)
May 06, 2020
1.160
1.290
1.150
1.280
540,323
+0.13(+11.30%)
May 05, 2020
1.180
1.180
1.140
1.150
149,167
+0.03(+2.68%)
May 04, 2020
1.120
1.150
1.100
1.120
223,190
-0.03(-2.61%)
May 01, 2020
1.220
1.230
1.110
1.150
200,700
-0.07(-5.74%)
Apr 30, 2020
1.240
1.290
1.200
1.220
231,453
+0.01(+0.83%)
Apr 29, 2020
1.130
1.300
1.120
1.210
573,173
+0.11(+10.00%)
Apr 28, 2020
1.100
1.140
1.100
1.100
186,959
+0.02(+1.85%)
Apr 27, 2020
1.030
1.140
1.010
1.080
239,876
+0.01(+0.93%)
Apr 24, 2020
1.040
1.090
1.020
1.070
177,700
+0.04(+3.88%)
Apr 23, 2020
1.050
1.080
1.000
1.030
103,862
-0.02(-1.90%)
Apr 22, 2020
1.090
1.100
0.9986
1.050
232,093
-0.03(-2.78%)
Apr 21, 2020
1.060
1.099
1.057
1.080
101,786
-0.01(-0.92%)
Apr 20, 2020
1.070
1.120
1.050
1.090
91,704
+0.01(+1.05%)
Apr 17, 2020
1.130
1.130
1.030
1.079
98,300
-0.00(-0.12%)
Apr 16, 2020
1.070
1.130
1.050
1.080
87,222
+0.01(+0.93%)
Apr 15, 2020
1.110
1.120
1.020
1.070
158,770
-0.06(-5.31%)
Apr 14, 2020
1.150
1.170
1.100
1.130
133,449
+0.00(+0.00%)
Apr 13, 2020
1.150
1.160
1.080
1.130
79,360
+0.00(+0.00%)
Apr 09, 2020
1.120
1.190
1.090
1.130
282,400
+0.05(+4.63%)
Apr 08, 2020
1.070
1.150
1.000
1.080
350,038
+0.07(+6.93%)
Apr 07, 2020
1.020
1.120
1.000
1.010
333,773
+0.03(+2.81%)
Apr 06, 2020
1.050
1.088
0.9500
0.9824
209,505
-0.02(-1.73%)
Apr 03, 2020
1.010
1.040
0.9500
0.9997
131,300
+0.00(+0.03%)
Apr 02, 2020
1.160
1.230
0.9900
0.9994
220,632
-0.10(-9.15%)
Apr 01, 2020
1.220
1.250
1.100
1.100
146,834
-0.17(-13.39%)
Mar 31, 2020
1.300
1.370
1.256
1.270
287,711
-0.01(-0.78%)
Mar 30, 2020
1.290
1.360
1.270
1.280
137,580
-0.05(-3.76%)
Mar 27, 2020
1.430
1.490
1.310
1.330
131,900
-0.11(-7.64%)
Mar 26, 2020
1.220
1.550
1.150
1.440
538,552
+0.24(+20.00%)
Mar 25, 2020
1.280
1.290
1.180
1.200
216,677
+0.02(+1.69%)
Mar 24, 2020
1.190
1.260
1.170
1.180
172,733
+0.04(+3.51%)
Mar 23, 2020
1.180
1.180
1.130
1.140
79,470
-0.03(-2.56%)
Mar 20, 2020
1.220
1.320
1.100
1.170
156,600
-0.03(-2.50%)
Mar 19, 2020
1.090
1.250
1.000
1.200
259,277
+0.09(+8.53%)
Mar 18, 2020
1.250
1.300
1.100
1.106
280,537
-0.23(-17.49%)
Mar 17, 2020
1.370
1.480
1.204
1.340
234,658
-0.01(-0.74%)
Mar 16, 2020
1.640
1.670
1.350
1.350
203,994
-0.33(-19.64%)
Mar 13, 2020
1.690
1.892
1.650
1.680
294,200
+0.13(+8.39%)
Mar 12, 2020
1.290
1.880
1.250
1.550
421,453
-0.29(-15.76%)
Mar 11, 2020
2.050
2.080
1.810
1.840
233,349
-0.24(-11.54%)
Mar 10, 2020
2.060
2.260
1.990
2.080
201,272
+0.06(+2.97%)
Mar 09, 2020
2.190
2.190
1.970
2.020
223,740
-0.25(-11.01%)
Mar 06, 2020
2.380
2.400
2.260
2.270
200,500
-0.14(-5.81%)
Mar 05, 2020
2.300
2.470
2.300
2.410
150,932
+0.16(+7.11%)
Mar 04, 2020
2.450
2.450
2.210
2.250
210,542
-0.07(-3.02%)
Mar 03, 2020
2.720
2.730
2.270
2.320
513,589
-0.57(-19.72%)
Mar 02, 2020
2.705
2.967
2.700
2.890
105,146
+0.23(+8.65%)
Feb 28, 2020
2.680
2.890
2.650
2.660
158,100
-0.21(-7.32%)
Feb 27, 2020
2.920
2.920
2.750
2.870
112,005
-0.02(-0.69%)
Feb 26, 2020
2.750
3.000
2.750
2.890
223,074
+0.16(+5.86%)
Feb 25, 2020
2.800
2.820
2.699
2.730
107,324
-0.01(-0.36%)
Feb 24, 2020
2.600
2.760
2.580
2.740
127,319
-0.01(-0.36%)
Feb 21, 2020
2.750
2.807
2.650
2.750
124,500
-0.04(-1.43%)
Feb 20, 2020
2.800
2.860
2.720
2.790
55,656
-0.03(-1.06%)
Feb 19, 2020
2.970
2.970
2.780
2.820
99,418
-0.08(-2.76%)
Feb 18, 2020
2.960
2.990
2.750
2.900
125,520
+0.08(+2.84%)
Feb 14, 2020
2.890
2.990
2.540
2.820
253,200
-0.11(-3.75%)
Feb 13, 2020
3.080
3.101
2.850
2.930
153,037
-0.13(-4.25%)
Feb 12, 2020
3.100
3.100
3.010
3.060
130,951
+0.03(+1.06%)
Feb 11, 2020
2.970
3.080
2.960
3.028
141,140
+0.08(+2.64%)
Feb 10, 2020
3.030
3.220
2.850
2.950
358,368
+0.03(+1.03%)
Feb 07, 2020
2.990
3.080
2.754
2.920
123,800
-0.02(-0.68%)
Feb 06, 2020
2.690
3.110
2.690
2.940
593,398
+0.25(+9.29%)
Feb 05, 2020
2.430
2.720
2.410
2.690
360,055
+0.29(+12.08%)
Feb 04, 2020
2.300
2.450
2.150
2.400
60,043
+0.12(+5.26%)
Feb 03, 2020
2.260
2.300
2.200
2.280
40,851
-0.02(-0.87%)
Jan 31, 2020
2.300
2.440
2.230
2.300
56,500
-0.05(-2.13%)
Jan 30, 2020
2.330
2.440
2.250
2.350
40,344
-0.01(-0.42%)
Jan 29, 2020
2.370
2.392
2.319
2.360
55,637
+0.00(+0.01%)
Jan 28, 2020
2.300
2.400
2.260
2.360
96,402
+0.06(+2.60%)
Jan 27, 2020
2.400
2.420
2.290
2.300
80,018
-0.14(-5.74%)
Jan 24, 2020
2.450
2.490
2.340
2.440
72,400
-0.01(-0.41%)
Jan 23, 2020
2.530
2.550
2.380
2.450
104,879
-0.06(-2.39%)
Jan 22, 2020
2.500
2.523
2.400
2.510
77,759
+0.03(+1.21%)
Jan 21, 2020
2.540
2.550
2.430
2.480
75,139
-0.04(-1.59%)
Jan 17, 2020
2.550
2.590
2.475
2.520
76,600
+0.02(+0.80%)
Jan 16, 2020
2.400
2.539
2.390
2.500
198,704
+0.06(+2.67%)
Jan 15, 2020
2.400
2.460
2.370
2.435
87,385
+0.04(+1.88%)
Jan 14, 2020
2.410
2.450
2.330
2.390
125,701
-0.04(-1.65%)
Jan 13, 2020
2.470
2.500
2.400
2.430
63,659
-0.04(-1.62%)
Jan 10, 2020
2.350
2.490
2.336
2.470
155,300
+0.10(+4.22%)
Jan 09, 2020
2.320
2.420
2.150
2.370
157,360
+0.04(+1.72%)
Jan 08, 2020
2.330
2.360
2.200
2.330
237,616
-0.01(-0.43%)
Jan 07, 2020
2.390
2.400
2.260
2.340
81,889
-0.07(-2.90%)
Jan 06, 2020
2.330
2.525
2.330
2.410
100,721
+0.06(+2.55%)
Jan 03, 2020
2.360
2.490
2.290
2.350
209,200
-0.09(-3.69%)
Jan 02, 2020
2.590
2.600
2.380
2.440
332,271
-0.09(-3.56%)
Dec 31, 2019
2.600
2.630
2.500
2.530
208,000
-0.05(-1.94%)
Dec 30, 2019
2.400
2.700
2.350
2.580
710,975
-0.01(-0.39%)
Dec 27, 2019
2.290
2.606
2.280
2.590
646,000
+0.35(+15.62%)
Dec 26, 2019
2.150
2.285
2.140
2.240
343,931
+0.08(+3.70%)
Dec 24, 2019
2.130
2.170
2.070
2.160
37,100
+0.02(+0.93%)
Dec 23, 2019
2.150
2.150
2.070
2.140
47,464
+0.03(+1.42%)
Dec 20, 2019
2.060
2.110
2.050
2.110
103,400
+0.05(+2.43%)
Dec 19, 2019
2.090
2.110
2.000
2.060
223,315
+0.01(+0.49%)
Dec 18, 2019
1.990
2.100
1.990
2.050
67,271
+0.07(+3.54%)
Dec 17, 2019
2.150
2.200
1.900
1.980
222,313
-0.12(-5.71%)
Dec 16, 2019
2.190
2.280
2.100
2.100
264,169
-0.08(-3.67%)
Dec 13, 2019
2.170
2.190
2.120
2.180
110,500
+0.03(+1.40%)
Dec 12, 2019
2.090
2.200
2.060
2.150
383,385
+0.08(+3.86%)
Dec 11, 2019
1.930
2.130
1.930
2.070
276,858
+0.15(+7.81%)
Dec 10, 2019
1.960
1.990
1.850
1.920
134,157
-0.02(-1.03%)
Dec 09, 2019
2.020
2.090
1.900
1.940
340,734
-0.02(-1.02%)
Dec 06, 2019
1.900
1.990
1.885
1.960
293,800
+0.08(+4.26%)
Dec 05, 2019
1.820
1.960
1.760
1.880
460,800
+0.05(+2.73%)
Dec 04, 2019
1.770
1.850
1.720
1.830
118,594
+0.02(+1.10%)
Dec 03, 2019
1.850
1.850
1.760
1.810
39,856
-0.02(-1.09%)
Dec 02, 2019
1.860
1.860
1.770
1.830
72,428
+0.00(+0.00%)
Nov 29, 2019
1.830
1.860
1.800
1.830
103,800
+0.07(+3.98%)
Nov 27, 2019
1.630
1.800
1.630
1.760
169,500
+0.14(+8.64%)
Nov 26, 2019
1.580
1.670
1.580
1.620
36,335
+0.04(+2.53%)
Nov 25, 2019
1.560
1.630
1.510
1.580
53,594
+0.02(+1.28%)
Nov 22, 2019
1.550
1.570
1.500
1.560
102,300
+0.01(+0.64%)
Nov 21, 2019
1.590
1.600
1.540
1.550
90,201
-0.04(-2.51%)
Nov 20, 2019
1.690
1.700
1.576
1.590
119,836
-0.11(-6.47%)
Nov 19, 2019
1.630
1.720
1.610
1.700
75,832
+0.06(+3.66%)
Nov 18, 2019
1.650
1.701
1.610
1.640
72,887
-0.02(-1.20%)
Nov 15, 2019
1.650
1.681
1.610
1.660
109,000
-0.03(-1.78%)
Nov 14, 2019
1.680
1.750
1.660
1.690
90,786
-0.03(-1.74%)
Nov 13, 2019
1.740
1.790
1.640
1.720
198,016
-0.01(-0.58%)
Nov 12, 2019
1.720
1.800
1.710
1.730
80,279
-0.01(-0.57%)
Nov 11, 2019
1.700
1.830
1.650
1.740
153,457
+0.02(+1.16%)
Nov 08, 2019
1.660
1.730
1.630
1.720
157,500
+0.09(+5.52%)
Nov 07, 2019
1.620
1.690
1.530
1.630
333,293
+0.01(+0.62%)
Nov 06, 2019
1.740
1.740
1.430
1.620
910,139
-0.18(-10.00%)
Nov 05, 2019
2.360
2.360
1.740
1.800
8,462,407
+0.04(+2.27%)
Nov 04, 2019
1.550
1.760
1.520
1.760
183,910
+0.25(+16.56%)
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.