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
Btcs Inc
(NQ:
BTCS
)
1.360
-0.050 (-3.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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 31, 2022
1.370
1.370
1.250
1.260
22,538
-0.04(-3.08%)
Oct 28, 2022
1.370
1.370
1.250
1.300
23,171
-0.04(-2.99%)
Oct 27, 2022
1.380
1.390
1.330
1.340
25,083
+0.01(+0.75%)
Oct 26, 2022
1.280
1.430
1.280
1.330
79,807
+0.03(+2.31%)
Oct 25, 2022
1.220
1.330
1.220
1.300
54,129
+0.05(+4.00%)
Oct 24, 2022
1.200
1.260
1.200
1.250
21,066
+0.04(+3.31%)
Oct 21, 2022
1.220
1.260
1.200
1.210
37,312
-0.01(-0.82%)
Oct 20, 2022
1.240
1.240
1.150
1.220
35,149
+0.09(+7.96%)
Oct 19, 2022
1.180
1.304
1.130
1.130
38,101
-0.07(-5.83%)
Oct 18, 2022
1.230
1.280
1.200
1.200
21,855
-0.03(-2.44%)
Oct 17, 2022
1.210
1.320
1.200
1.230
36,743
+0.03(+2.50%)
Oct 14, 2022
1.230
1.250
1.190
1.200
21,416
-0.02(-1.64%)
Oct 13, 2022
1.220
1.270
1.180
1.220
48,382
-0.03(-2.40%)
Oct 12, 2022
1.320
1.320
1.250
1.250
22,227
-0.06(-4.58%)
Oct 11, 2022
1.360
1.430
1.310
1.310
41,621
-0.04(-2.96%)
Oct 10, 2022
1.370
1.430
1.350
1.350
22,911
-0.08(-5.59%)
Oct 07, 2022
1.470
1.470
1.420
1.430
33,527
-0.04(-2.72%)
Oct 06, 2022
1.510
1.534
1.450
1.470
43,037
-0.04(-2.65%)
Oct 05, 2022
1.540
1.570
1.480
1.510
45,984
-0.03(-1.95%)
Oct 04, 2022
1.570
1.610
1.510
1.540
42,187
-0.02(-1.28%)
Oct 03, 2022
1.600
1.600
1.460
1.560
30,027
+0.06(+4.00%)
Sep 30, 2022
1.420
1.570
1.420
1.500
35,226
+0.06(+4.17%)
Sep 29, 2022
1.480
1.491
1.420
1.440
34,040
+0.02(+1.41%)
Sep 28, 2022
1.410
1.470
1.360
1.420
32,053
+0.05(+3.65%)
Sep 27, 2022
1.330
1.410
1.330
1.370
28,863
+0.02(+1.48%)
Sep 26, 2022
1.370
1.410
1.350
1.350
41,589
-0.06(-4.40%)
Sep 23, 2022
1.450
1.450
1.330
1.412
63,592
-0.02(-1.24%)
Sep 22, 2022
1.510
1.580
1.400
1.430
45,641
-0.08(-5.30%)
Sep 21, 2022
1.560
1.572
1.450
1.510
66,577
-0.05(-3.21%)
Sep 20, 2022
1.490
1.600
1.455
1.560
122,746
+0.13(+9.09%)
Sep 19, 2022
1.430
1.450
1.360
1.430
40,973
+0.00(+0.00%)
Sep 16, 2022
1.510
1.510
1.350
1.430
96,679
-0.08(-5.30%)
Sep 15, 2022
1.530
1.590
1.450
1.510
76,088
-0.04(-2.58%)
Sep 14, 2022
1.610
1.610
1.550
1.550
32,220
-0.04(-2.52%)
Sep 13, 2022
1.550
1.620
1.540
1.590
35,678
-0.02(-1.24%)
Sep 12, 2022
1.700
1.700
1.600
1.610
43,891
-0.03(-1.83%)
Sep 09, 2022
1.610
1.700
1.590
1.640
37,389
+0.03(+1.86%)
Sep 08, 2022
1.550
1.650
1.550
1.610
48,339
+0.02(+1.26%)
Sep 07, 2022
1.600
1.600
1.558
1.590
32,919
-0.01(-0.63%)
Sep 06, 2022
1.670
1.680
1.600
1.600
23,819
-0.03(-1.84%)
Sep 02, 2022
1.647
1.647
1.600
1.630
12,437
+0.02(+1.24%)
Sep 01, 2022
1.580
1.660
1.560
1.610
19,376
-0.04(-2.42%)
Aug 31, 2022
1.660
1.670
1.586
1.650
21,976
+0.06(+3.77%)
Aug 30, 2022
1.630
1.650
1.560
1.590
69,776
-0.07(-4.22%)
Aug 29, 2022
1.620
1.680
1.620
1.660
34,548
-0.02(-1.19%)
Aug 26, 2022
1.790
1.790
1.630
1.680
24,639
-0.04(-2.33%)
Aug 25, 2022
1.670
1.740
1.650
1.720
24,889
+0.07(+4.24%)
Aug 24, 2022
1.800
1.800
1.650
1.650
31,148
-0.07(-4.07%)
Aug 23, 2022
1.740
1.777
1.700
1.720
20,881
+0.04(+2.38%)
Aug 22, 2022
1.730
1.790
1.620
1.680
63,345
-0.12(-6.67%)
Aug 19, 2022
1.860
1.880
1.790
1.800
64,114
-0.09(-4.76%)
Aug 18, 2022
1.950
1.950
1.820
1.890
40,599
-0.05(-2.58%)
Aug 17, 2022
1.910
1.940
1.860
1.940
67,242
+0.00(+0.00%)
Aug 16, 2022
1.860
1.980
1.800
1.940
80,470
+0.05(+2.65%)
Aug 15, 2022
1.850
1.940
1.810
1.890
56,716
+0.08(+4.42%)
Aug 12, 2022
1.760
1.880
1.710
1.810
66,171
+0.02(+1.12%)
Aug 11, 2022
1.880
1.980
1.760
1.790
101,329
-0.05(-2.72%)
Aug 10, 2022
1.710
1.840
1.700
1.840
82,671
+0.15(+8.88%)
Aug 09, 2022
1.750
1.800
1.660
1.690
69,909
-0.11(-6.11%)
Aug 08, 2022
1.700
1.800
1.650
1.800
77,068
+0.15(+9.09%)
Aug 05, 2022
1.670
1.670
1.600
1.650
48,472
+0.03(+1.85%)
Aug 04, 2022
1.640
1.670
1.580
1.620
49,431
+0.01(+0.62%)
Aug 03, 2022
1.620
1.650
1.564
1.610
56,232
+0.06(+3.87%)
Aug 02, 2022
1.540
1.590
1.510
1.550
50,693
+0.02(+1.31%)
Aug 01, 2022
1.470
1.535
1.450
1.530
29,867
+0.01(+0.66%)
Jul 29, 2022
1.540
1.550
1.400
1.520
159,554
-0.06(-3.80%)
Jul 28, 2022
1.560
1.660
1.538
1.580
64,758
-0.02(-1.25%)
Jul 27, 2022
1.540
1.665
1.538
1.600
53,255
+0.07(+4.58%)
Jul 26, 2022
1.540
1.595
1.490
1.530
53,651
-0.09(-5.56%)
Jul 25, 2022
1.610
1.650
1.600
1.620
25,555
-0.01(-0.61%)
Jul 22, 2022
1.630
1.720
1.590
1.630
73,365
-0.07(-4.12%)
Jul 21, 2022
1.700
1.740
1.591
1.700
186,247
+0.00(+0.00%)
Jul 20, 2022
1.700
1.750
1.639
1.700
233,280
+0.09(+5.59%)
Jul 19, 2022
1.540
1.660
1.490
1.610
250,048
+0.17(+11.81%)
Jul 18, 2022
1.470
1.540
1.410
1.440
143,003
+0.00(+0.00%)
Jul 15, 2022
1.500
1.540
1.410
1.440
75,047
-0.01(-0.69%)
Jul 14, 2022
1.410
1.450
1.400
1.450
44,358
+0.03(+2.11%)
Jul 13, 2022
1.400
1.470
1.400
1.420
60,230
-0.04(-2.74%)
Jul 12, 2022
1.480
1.480
1.390
1.460
43,084
+0.03(+2.10%)
Jul 11, 2022
1.550
1.590
1.390
1.430
146,185
-0.18(-11.18%)
Jul 08, 2022
1.500
1.740
1.490
1.610
539,076
+0.06(+3.87%)
Jul 07, 2022
1.460
1.619
1.450
1.550
155,462
+0.07(+4.73%)
Jul 06, 2022
1.510
1.550
1.470
1.480
34,985
-0.02(-1.33%)
Jul 05, 2022
1.450
1.527
1.425
1.500
55,724
+0.02(+1.35%)
Jul 01, 2022
1.540
1.550
1.428
1.480
50,030
-0.01(-0.67%)
Jun 30, 2022
1.530
1.580
1.470
1.490
65,614
-0.04(-2.61%)
Jun 29, 2022
1.690
1.690
1.510
1.530
20,269
-0.12(-7.27%)
Jun 28, 2022
1.740
1.780
1.580
1.650
52,277
-0.06(-3.51%)
Jun 27, 2022
1.780
1.800
1.690
1.710
45,335
-0.04(-2.29%)
Jun 24, 2022
1.690
1.760
1.600
1.750
117,564
+0.17(+10.76%)
Jun 23, 2022
1.470
1.600
1.470
1.580
71,292
+0.13(+8.97%)
Jun 22, 2022
1.510
1.640
1.440
1.450
116,296
-0.19(-11.59%)
Jun 21, 2022
1.650
1.750
1.600
1.640
154,168
+0.14(+9.33%)
Jun 17, 2022
1.690
1.710
1.500
1.500
69,111
-0.15(-9.09%)
Jun 16, 2022
1.750
1.790
1.650
1.650
65,612
-0.04(-2.37%)
Jun 15, 2022
1.850
1.900
1.640
1.690
109,980
-0.15(-8.15%)
Jun 14, 2022
1.990
2.000
1.840
1.840
53,097
-0.05(-2.65%)
Jun 13, 2022
2.070
2.070
1.890
1.890
143,982
-0.43(-18.53%)
Jun 10, 2022
2.310
2.350
2.220
2.320
36,832
-0.06(-2.52%)
Jun 09, 2022
2.400
2.486
2.300
2.380
32,126
-0.04(-1.65%)
Jun 08, 2022
2.430
2.458
2.370
2.420
24,647
+0.07(+2.98%)
Jun 07, 2022
2.300
2.430
2.300
2.350
29,805
+0.00(+0.00%)
Jun 06, 2022
2.370
2.380
2.270
2.350
40,814
+0.08(+3.52%)
Jun 03, 2022
2.400
2.400
2.250
2.270
51,552
-0.10(-4.22%)
Jun 02, 2022
2.490
2.500
2.300
2.370
130,084
-0.01(-0.42%)
Jun 01, 2022
2.640
2.640
2.350
2.380
47,682
-0.18(-7.03%)
May 31, 2022
2.750
2.821
2.510
2.560
121,526
-0.06(-2.29%)
May 27, 2022
2.600
2.700
2.600
2.620
94,583
+0.05(+1.95%)
May 26, 2022
2.480
2.590
2.380
2.570
200,859
+0.03(+1.18%)
May 25, 2022
2.420
2.580
2.420
2.540
54,449
+0.07(+2.83%)
May 24, 2022
2.600
2.700
2.420
2.470
53,688
-0.23(-8.52%)
May 23, 2022
2.380
2.780
2.380
2.700
73,782
+0.34(+14.41%)
May 20, 2022
2.820
2.900
2.360
2.360
168,958
-0.45(-16.01%)
May 19, 2022
2.950
3.030
2.750
2.810
56,961
-0.11(-3.77%)
May 18, 2022
3.010
3.050
2.800
2.920
99,211
-0.13(-4.26%)
May 17, 2022
2.620
3.150
2.598
3.050
210,211
+0.63(+26.03%)
May 16, 2022
2.700
3.000
2.420
2.420
271,924
+0.02(+0.83%)
May 13, 2022
2.180
2.490
2.180
2.400
95,766
+0.34(+16.50%)
May 12, 2022
2.010
2.147
2.000
2.060
64,807
-0.10(-4.63%)
May 11, 2022
2.390
2.465
2.130
2.160
82,831
-0.23(-9.62%)
May 10, 2022
2.750
2.800
2.390
2.390
87,961
-0.15(-5.91%)
May 09, 2022
3.060
3.073
2.520
2.540
188,393
-0.57(-18.33%)
May 06, 2022
3.090
3.190
3.050
3.110
26,466
+0.04(+1.30%)
May 05, 2022
3.450
3.450
3.070
3.070
156,044
-0.36(-10.50%)
May 04, 2022
3.240
3.500
3.100
3.430
121,712
+0.31(+9.94%)
May 03, 2022
3.280
3.370
3.120
3.120
76,864
-0.15(-4.59%)
May 02, 2022
3.250
3.350
3.180
3.270
58,368
-0.04(-1.21%)
Apr 29, 2022
3.300
3.380
3.288
3.310
23,076
-0.02(-0.60%)
Apr 28, 2022
3.270
3.450
3.250
3.330
193,042
+0.08(+2.46%)
Apr 27, 2022
3.420
3.650
3.250
3.250
464,823
-0.20(-5.80%)
Apr 26, 2022
3.670
3.770
3.405
3.450
78,621
-0.21(-5.74%)
Apr 25, 2022
3.350
3.750
3.310
3.660
165,817
+0.23(+6.77%)
Apr 22, 2022
3.620
3.705
3.370
3.428
60,225
-0.19(-5.31%)
Apr 21, 2022
3.930
3.940
3.620
3.620
92,906
-0.27(-6.94%)
Apr 20, 2022
3.840
4.100
3.815
3.890
50,426
+0.06(+1.57%)
Apr 19, 2022
3.760
3.940
3.760
3.830
54,030
-0.05(-1.29%)
Apr 18, 2022
4.090
4.090
3.790
3.880
92,041
-0.21(-5.13%)
Apr 14, 2022
3.740
4.120
3.610
4.090
201,971
+0.36(+9.65%)
Apr 13, 2022
3.780
3.830
3.690
3.730
70,164
+0.00(+0.00%)
Apr 12, 2022
3.910
4.018
3.710
3.730
62,292
+0.01(+0.27%)
Apr 11, 2022
3.970
3.980
3.590
3.720
211,853
-0.32(-7.92%)
Apr 08, 2022
3.950
4.140
3.910
4.040
53,001
+0.06(+1.51%)
Apr 07, 2022
3.930
4.180
3.920
3.980
96,391
+0.05(+1.27%)
Apr 06, 2022
4.100
4.100
3.706
3.930
150,989
-0.22(-5.30%)
Apr 05, 2022
4.280
4.390
4.100
4.150
77,701
-0.15(-3.49%)
Apr 04, 2022
4.500
4.590
4.200
4.300
147,610
-0.08(-1.83%)
Apr 01, 2022
4.190
4.490
4.119
4.380
137,716
+0.20(+4.78%)
Mar 31, 2022
4.220
4.398
4.170
4.180
90,152
-0.07(-1.65%)
Mar 30, 2022
4.500
4.560
4.250
4.250
157,742
-0.31(-6.80%)
Mar 29, 2022
4.680
4.735
4.330
4.560
224,874
+0.01(+0.22%)
Mar 28, 2022
4.430
4.690
4.110
4.550
472,468
+0.50(+12.35%)
Mar 25, 2022
4.340
4.490
3.980
4.050
255,815
-0.29(-6.68%)
Mar 24, 2022
4.070
4.390
4.010
4.340
227,380
+0.34(+8.50%)
Mar 23, 2022
4.300
4.300
3.990
4.000
203,671
-0.38(-8.68%)
Mar 22, 2022
4.160
4.400
3.950
4.380
378,438
+0.51(+13.18%)
Mar 21, 2022
3.990
4.000
3.710
3.870
183,513
+0.15(+4.03%)
Mar 18, 2022
3.910
4.150
3.691
3.720
258,953
-0.14(-3.63%)
Mar 17, 2022
3.790
3.870
3.620
3.860
84,191
+0.08(+2.12%)
Mar 16, 2022
3.700
3.780
3.550
3.780
130,183
+0.29(+8.31%)
Mar 15, 2022
3.106
3.825
3.106
3.490
267,179
+0.33(+10.28%)
Mar 14, 2022
3.421
3.451
3.155
3.165
144,293
-0.13(-3.89%)
Mar 11, 2022
3.825
3.904
3.253
3.293
439,842
-0.48(-12.79%)
Mar 10, 2022
3.904
3.904
3.697
3.776
89,888
-0.16(-4.01%)
Mar 09, 2022
3.914
4.229
3.850
3.934
656,293
+0.17(+4.45%)
Mar 08, 2022
3.687
3.855
3.598
3.766
111,692
+0.10(+2.69%)
Mar 07, 2022
3.943
4.082
3.608
3.667
185,745
-0.28(-7.00%)
Mar 04, 2022
3.914
4.091
3.796
3.943
107,657
+0.00(+0.00%)
Mar 03, 2022
4.121
4.175
3.914
3.943
153,802
-0.18(-4.31%)
Mar 02, 2022
4.180
4.269
4.062
4.121
172,727
-0.01(-0.24%)
Mar 01, 2022
4.436
4.604
4.072
4.131
232,585
-0.06(-1.41%)
Feb 28, 2022
4.091
4.377
4.062
4.190
203,546
+0.06(+1.43%)
Feb 25, 2022
4.328
4.259
4.072
4.131
156,535
+0.06(+1.45%)
Feb 24, 2022
3.480
4.152
3.480
4.072
230,271
-0.02(-0.48%)
Feb 23, 2022
4.328
4.456
4.091
4.091
136,700
-0.22(-5.03%)
Feb 22, 2022
4.397
4.555
4.229
4.308
124,647
-0.43(-9.15%)
Feb 18, 2022
4.742
0
+0.05(+1.05%)
Feb 17, 2022
4.732
4.900
4.624
4.693
139,312
-0.23(-4.61%)
Feb 16, 2022
4.880
4.969
4.703
4.920
378,005
+0.07(+1.42%)
Feb 15, 2022
4.673
4.900
4.673
4.851
157,590
+0.29(+6.26%)
Feb 14, 2022
4.525
4.762
4.447
4.565
192,799
-0.01(-0.22%)
Feb 11, 2022
4.841
5.048
4.496
4.574
276,998
-0.33(-6.64%)
Feb 10, 2022
4.782
5.166
4.782
4.900
393,206
-0.16(-3.12%)
Feb 09, 2022
4.900
5.058
4.732
5.058
323,799
+0.17(+3.43%)
Feb 08, 2022
5.028
5.057
4.722
4.890
277,564
-0.21(-4.06%)
Feb 07, 2022
5.235
5.442
4.910
5.097
726,168
+0.07(+1.37%)
Feb 04, 2022
4.772
5.127
4.584
5.028
461,150
+0.40(+8.74%)
Feb 03, 2022
4.732
4.535
4.624
174,429
-0.26(-5.25%)
Feb 02, 2022
5.304
5.304
4.732
4.880
281,894
-0.37(-7.13%)
Feb 01, 2022
5.225
5.324
4.989
5.255
194,108
+0.05(+0.95%)
Jan 31, 2022
4.969
5.205
5.205
469,892
+0.26(+5.18%)
Jan 28, 2022
4.712
5.028
4.486
4.949
315,535
+0.22(+4.58%)
Jan 27, 2022
4.959
5.127
4.279
4.732
462,133
+0.07(+1.48%)
Jan 26, 2022
4.998
5.202
4.574
4.663
497,225
-0.23(-4.64%)
Jan 25, 2022
4.298
5.176
4.289
4.890
753,576
+0.36(+8.06%)
Jan 24, 2022
4.486
4.703
3.697
4.525
1,177,021
-0.35(-7.09%)
Jan 21, 2022
4.821
5.314
4.683
4.870
2,664,348
-0.41(-7.84%)
Jan 20, 2022
6.319
6.388
5.018
5.284
1,395,532
-1.10(-17.28%)
Jan 19, 2022
5.777
7.611
5.610
6.388
3,539,085
+0.64(+11.15%)
Jan 18, 2022
5.861
5.984
4.712
5.748
2,884,358
-0.51(-8.19%)
Jan 14, 2022
6.260
0
-0.52(-7.70%)
Jan 13, 2022
7.572
8.755
6.339
6.783
55,133,988
+0.18(+2.69%)
Jan 12, 2022
5.669
7.473
5.669
6.605
9,037,500
+1.05(+19.01%)
Jan 11, 2022
4.535
6.014
4.456
5.550
3,149,169
+0.96(+20.82%)
Jan 10, 2022
4.298
4.703
4.131
4.594
1,400,367
+0.21(+4.72%)
Jan 07, 2022
4.141
4.505
4.072
4.387
989,007
+0.13(+3.01%)
Jan 06, 2022
4.170
4.514
3.904
4.259
3,275,430
-0.04(-0.92%)
Jan 05, 2022
3.421
4.979
3.421
4.298
66,353,204
+1.31(+43.89%)
Jan 04, 2022
3.135
3.174
2.967
2.987
95,722
-0.09(-2.88%)
Jan 03, 2022
3.155
3.210
2.958
3.076
157,834
-0.02(-0.64%)
Dec 31, 2021
3.391
3.451
3.017
3.096
288,811
-0.28(-8.19%)
Dec 30, 2021
3.470
3.608
3.283
3.372
217,899
-0.13(-3.66%)
Dec 29, 2021
3.500
3.625
3.421
3.500
72,109
-0.02(-0.56%)
Dec 28, 2021
3.766
3.766
3.391
3.520
96,658
-0.27(-7.03%)
Dec 27, 2021
4.022
4.022
3.648
3.786
205,983
-0.11(-2.78%)
Dec 23, 2021
3.855
4.077
3.617
3.894
137,464
+0.04(+1.02%)
Dec 22, 2021
3.579
3.865
3.500
3.855
140,857
+0.31(+8.61%)
Dec 21, 2021
3.598
3.714
3.455
3.549
189,008
+0.02(+0.56%)
Dec 20, 2021
3.756
3.924
3.451
3.529
268,521
-0.33(-8.44%)
Dec 17, 2021
4.180
4.249
3.835
3.855
237,136
-0.43(-10.12%)
Dec 16, 2021
4.722
4.920
4.239
4.289
192,745
-0.34(-7.25%)
Dec 15, 2021
4.525
4.714
4.289
4.624
229,371
+0.09(+1.96%)
Dec 14, 2021
4.782
5.151
4.476
4.535
97,087
-0.25(-5.15%)
Dec 13, 2021
5.176
5.196
4.738
4.782
80,290
-0.44(-8.49%)
Dec 10, 2021
5.314
5.393
5.028
5.225
87,743
-0.07(-1.30%)
Dec 09, 2021
5.462
5.518
5.235
5.294
70,289
-0.26(-4.62%)
Dec 08, 2021
5.629
5.679
5.432
5.550
51,393
-0.13(-2.26%)
Dec 07, 2021
5.718
5.836
5.481
5.679
73,670
+0.37(+7.06%)
Dec 06, 2021
5.077
5.422
4.417
5.304
263,132
-0.05(-0.92%)
Dec 03, 2021
5.807
5.887
5.176
5.353
117,090
-0.45(-7.81%)
Dec 02, 2021
5.965
6.073
5.442
5.807
122,848
-0.07(-1.17%)
Dec 01, 2021
6.645
6.852
5.767
5.876
261,319
-0.78(-11.70%)
Nov 30, 2021
6.704
6.743
6.310
6.655
111,926
-0.07(-1.03%)
Nov 29, 2021
6.832
6.895
6.477
6.724
124,896
+0.03(+0.44%)
Nov 26, 2021
6.211
6.694
6.196
6.694
82,086
+0.20(+3.03%)
Nov 24, 2021
6.280
6.586
6.157
6.497
92,667
+0.15(+2.33%)
Nov 23, 2021
6.221
6.901
6.073
6.349
165,114
-0.01(-0.16%)
Nov 22, 2021
7.213
7.213
6.199
6.359
153,704
-0.83(-11.52%)
Nov 19, 2021
6.921
7.226
6.805
7.187
255,189
+0.35(+5.04%)
Nov 18, 2021
6.970
6.852
6.507
6.842
128,823
-0.13(-1.84%)
Nov 17, 2021
6.980
7.128
6.803
6.970
150,789
+0.02(+0.28%)
Nov 16, 2021
7.364
7.394
6.758
6.950
223,094
-0.74(-9.62%)
Nov 15, 2021
7.887
7.981
7.493
7.690
143,849
-0.12(-1.52%)
Nov 12, 2021
8.124
8.271
7.680
7.808
197,054
-0.23(-2.82%)
Nov 11, 2021
7.848
8.380
7.542
8.035
616,664
-0.67(-7.70%)
Nov 10, 2021
8.380
8.705
624,501
+0.49(+6.00%)
Nov 09, 2021
7.917
8.567
7.601
8.212
604,138
+0.67(+8.89%)
Nov 08, 2021
6.970
7.838
6.970
7.542
403,188
+0.66(+9.60%)
Nov 05, 2021
6.931
7.148
6.812
6.881
213,055
-0.11(-1.55%)
Nov 04, 2021
7.187
7.187
6.625
6.990
233,784
-0.20(-2.74%)
Nov 03, 2021
6.960
7.268
6.901
7.187
129,199
+0.20(+2.82%)
Nov 02, 2021
6.655
7.148
6.556
6.990
354,018
+0.31(+4.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.