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
Farmer Brothers
(NQ:
FARM
)
2.980
+0.180 (+6.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2023
2.440
2.610
2.440
2.520
38,045
+0.05(+2.02%)
Oct 30, 2023
2.560
2.620
2.410
2.470
38,305
-0.07(-2.76%)
Oct 27, 2023
2.550
2.660
2.480
2.540
22,826
-0.06(-2.31%)
Oct 26, 2023
2.770
2.819
2.550
2.600
50,599
-0.14(-5.11%)
Oct 25, 2023
2.790
2.840
2.720
2.740
31,054
-0.07(-2.49%)
Oct 24, 2023
2.720
2.850
2.710
2.810
80,379
+0.10(+3.69%)
Oct 23, 2023
2.830
2.830
2.690
2.710
37,107
-0.11(-3.90%)
Oct 20, 2023
2.700
2.840
2.700
2.820
45,603
+0.15(+5.62%)
Oct 19, 2023
2.720
2.900
2.670
2.670
73,997
-0.06(-2.20%)
Oct 18, 2023
2.680
2.780
2.650
2.730
53,489
+0.06(+2.25%)
Oct 17, 2023
2.330
2.790
2.330
2.670
118,371
+0.32(+13.62%)
Oct 16, 2023
2.290
2.500
2.240
2.350
50,463
+0.07(+3.07%)
Oct 13, 2023
2.350
2.420
2.251
2.280
22,759
-0.04(-1.72%)
Oct 12, 2023
2.380
2.430
2.270
2.320
29,929
-0.06(-2.52%)
Oct 11, 2023
2.340
2.450
2.340
2.380
25,424
-0.01(-0.42%)
Oct 10, 2023
2.290
2.480
2.290
2.390
37,594
+0.04(+1.70%)
Oct 09, 2023
2.370
2.460
2.312
2.350
26,706
-0.02(-0.84%)
Oct 06, 2023
2.350
2.490
2.275
2.370
72,078
+0.01(+0.42%)
Oct 05, 2023
2.410
2.461
2.340
2.360
42,629
-0.01(-0.42%)
Oct 04, 2023
2.430
2.530
2.367
2.370
28,693
-0.06(-2.47%)
Oct 03, 2023
2.530
2.552
2.400
2.430
39,886
-0.11(-4.33%)
Oct 02, 2023
2.640
2.700
2.490
2.540
39,887
-0.04(-1.55%)
Sep 29, 2023
2.510
2.630
2.460
2.580
66,819
+0.12(+4.88%)
Sep 28, 2023
2.400
2.499
2.382
2.460
36,298
+0.01(+0.41%)
Sep 27, 2023
2.400
2.560
2.240
2.450
352,704
+0.05(+2.08%)
Sep 26, 2023
2.400
2.498
2.400
2.400
75,181
-0.07(-2.83%)
Sep 25, 2023
2.640
2.500
2.440
2.470
78,581
-0.16(-6.08%)
Sep 22, 2023
2.700
2.770
2.620
2.630
60,635
-0.09(-3.31%)
Sep 21, 2023
2.600
2.780
2.590
2.720
82,337
+0.06(+2.26%)
Sep 20, 2023
2.790
2.820
2.620
2.660
149,955
-0.10(-3.62%)
Sep 19, 2023
2.600
2.830
2.530
2.760
315,878
+0.39(+16.46%)
Sep 18, 2023
2.570
2.600
2.310
2.370
148,707
-0.28(-10.57%)
Sep 15, 2023
2.400
2.655
2.400
2.650
356,135
+0.23(+9.50%)
Sep 14, 2023
2.170
2.510
2.120
2.420
376,604
+0.26(+12.04%)
Sep 13, 2023
2.000
2.240
1.860
2.160
599,611
+0.34(+18.68%)
Sep 12, 2023
1.950
1.950
1.800
1.820
450,584
-0.13(-6.67%)
Sep 11, 2023
2.050
2.080
1.940
1.950
144,971
-0.07(-3.47%)
Sep 08, 2023
2.090
2.115
2.020
2.020
142,804
-0.08(-3.81%)
Sep 07, 2023
2.040
2.225
2.040
2.100
151,353
+0.05(+2.44%)
Sep 06, 2023
2.100
2.120
2.040
2.050
59,035
-0.03(-1.44%)
Sep 05, 2023
2.060
2.100
2.060
2.080
69,955
-0.01(-0.48%)
Sep 01, 2023
2.160
2.160
2.065
2.090
85,380
-0.02(-0.95%)
Aug 31, 2023
2.170
2.200
2.100
2.110
63,558
-0.07(-3.21%)
Aug 30, 2023
2.110
2.254
2.110
2.180
43,977
+0.08(+3.81%)
Aug 29, 2023
2.160
2.160
2.100
2.100
74,247
-0.07(-3.23%)
Aug 28, 2023
2.200
2.200
2.160
2.170
17,855
+0.00(+0.00%)
Aug 25, 2023
2.250
2.310
2.170
2.170
81,592
-0.06(-2.69%)
Aug 24, 2023
2.350
2.405
2.230
2.230
125,687
-0.02(-0.89%)
Aug 23, 2023
2.280
2.307
2.220
2.250
106,744
-0.01(-0.44%)
Aug 22, 2023
2.360
2.370
2.260
2.260
61,693
-0.09(-3.83%)
Aug 21, 2023
2.470
2.476
2.290
2.350
246,392
-0.13(-5.24%)
Aug 18, 2023
2.490
2.510
2.465
2.480
74,299
-0.04(-1.59%)
Aug 17, 2023
2.550
2.580
2.500
2.520
179,821
-0.04(-1.56%)
Aug 16, 2023
2.640
2.660
2.550
2.560
107,933
-0.07(-2.66%)
Aug 15, 2023
2.640
2.690
2.590
2.630
70,277
-0.03(-1.13%)
Aug 14, 2023
2.720
2.720
2.620
2.660
35,828
-0.04(-1.48%)
Aug 11, 2023
2.600
2.730
2.560
2.700
112,857
+0.05(+1.89%)
Aug 10, 2023
2.680
2.680
2.600
2.650
86,865
+0.00(+0.00%)
Aug 09, 2023
2.790
2.790
2.610
2.650
56,872
-0.15(-5.36%)
Aug 08, 2023
2.920
2.920
2.750
2.800
69,701
-0.12(-4.11%)
Aug 07, 2023
2.950
2.950
2.880
2.920
36,235
-0.01(-0.34%)
Aug 04, 2023
3.010
3.010
2.900
2.930
55,426
-0.06(-2.01%)
Aug 03, 2023
2.930
3.020
2.930
2.990
34,334
+0.04(+1.36%)
Aug 02, 2023
2.950
3.000
2.880
2.950
74,079
-0.01(-0.34%)
Aug 01, 2023
2.990
3.000
2.900
2.960
47,188
-0.04(-1.33%)
Jul 31, 2023
2.990
3.000
2.910
3.000
83,988
+0.00(+0.00%)
Jul 28, 2023
2.950
3.026
2.940
3.000
36,490
+0.08(+2.74%)
Jul 27, 2023
3.050
3.100
2.837
2.920
69,106
-0.13(-4.26%)
Jul 26, 2023
3.040
3.070
3.010
3.050
37,925
+0.03(+0.99%)
Jul 25, 2023
3.020
3.061
3.005
3.020
70,931
-0.07(-2.27%)
Jul 24, 2023
2.990
3.090
2.930
3.090
94,202
+0.12(+4.04%)
Jul 21, 2023
2.960
3.030
2.950
2.970
38,756
+0.01(+0.34%)
Jul 20, 2023
3.150
3.150
2.895
2.960
69,664
-0.18(-5.73%)
Jul 19, 2023
2.980
3.140
2.940
3.140
144,073
+0.17(+5.72%)
Jul 18, 2023
2.830
2.970
2.830
2.970
102,780
+0.12(+4.21%)
Jul 17, 2023
2.860
2.910
2.800
2.850
120,066
+0.02(+0.71%)
Jul 14, 2023
2.910
2.910
2.750
2.830
133,766
-0.04(-1.39%)
Jul 13, 2023
2.900
2.980
2.749
2.870
272,910
-0.03(-1.03%)
Jul 12, 2023
3.200
3.200
2.840
2.900
290,686
-0.24(-7.64%)
Jul 11, 2023
3.070
3.210
2.990
3.140
284,886
+0.07(+2.28%)
Jul 10, 2023
3.140
3.240
3.070
3.070
413,078
-0.09(-2.85%)
Jul 07, 2023
2.930
3.190
2.900
3.160
234,918
+0.19(+6.40%)
Jul 06, 2023
2.820
3.000
2.752
2.970
88,937
+0.04(+1.37%)
Jul 05, 2023
3.000
3.010
2.860
2.930
66,422
-0.08(-2.66%)
Jul 03, 2023
2.790
3.100
2.790
3.010
158,809
+0.24(+8.66%)
Jun 30, 2023
2.840
2.920
2.720
2.770
57,114
-0.11(-3.82%)
Jun 29, 2023
2.890
2.920
2.730
2.880
168,204
-0.04(-1.37%)
Jun 28, 2023
2.860
2.960
2.810
2.920
131,829
+0.01(+0.34%)
Jun 27, 2023
2.720
2.980
2.720
2.910
209,892
+0.15(+5.43%)
Jun 26, 2023
2.760
2.790
2.620
2.760
225,135
-0.03(-1.08%)
Jun 23, 2023
2.790
2.810
2.740
2.790
94,974
-0.02(-0.71%)
Jun 22, 2023
2.750
2.810
2.710
2.810
147,253
+0.06(+2.18%)
Jun 21, 2023
2.750
2.790
2.720
2.750
108,154
-0.09(-3.17%)
Jun 20, 2023
2.780
2.880
2.630
2.840
316,989
+0.11(+4.03%)
Jun 16, 2023
2.760
2.815
2.650
2.730
207,768
-0.03(-1.09%)
Jun 15, 2023
2.760
2.830
2.615
2.760
402,752
+0.00(+0.00%)
Jun 14, 2023
2.770
2.860
2.750
2.760
374,571
-0.13(-4.50%)
Jun 13, 2023
2.990
2.990
2.760
2.890
540,688
-0.10(-3.34%)
Jun 12, 2023
3.010
3.100
2.950
2.990
537,716
-0.06(-1.97%)
Jun 09, 2023
3.330
3.350
2.910
3.050
1,918,540
-0.26(-7.85%)
Jun 08, 2023
3.160
3.425
3.070
3.310
4,184,046
+0.02(+0.61%)
Jun 07, 2023
3.020
3.670
2.900
3.290
115,348,064
+1.36(+70.47%)
Jun 06, 2023
1.880
1.940
1.840
1.930
66,358
+0.07(+3.76%)
Jun 05, 2023
1.850
1.910
1.790
1.860
68,560
+0.04(+2.20%)
Jun 02, 2023
1.840
1.850
1.750
1.820
130,146
+0.01(+0.55%)
Jun 01, 2023
1.770
1.850
1.770
1.810
70,698
+0.03(+1.69%)
May 31, 2023
1.890
1.894
1.750
1.780
65,114
-0.09(-4.81%)
May 30, 2023
1.880
1.970
1.830
1.870
172,201
+0.02(+1.08%)
May 26, 2023
1.890
1.890
1.800
1.850
90,847
-0.03(-1.60%)
May 25, 2023
2.020
2.034
1.850
1.880
139,505
-0.12(-6.00%)
May 24, 2023
2.070
2.095
1.950
2.000
64,488
-0.14(-6.54%)
May 23, 2023
2.140
2.160
2.040
2.140
150,836
+0.00(+0.00%)
May 22, 2023
2.050
2.140
1.990
2.140
54,983
+0.08(+3.88%)
May 19, 2023
1.970
2.070
1.880
2.060
117,190
+0.07(+3.52%)
May 18, 2023
2.060
2.060
1.980
1.990
79,269
-0.07(-3.40%)
May 17, 2023
2.050
2.070
1.990
2.060
137,468
+0.04(+1.98%)
May 16, 2023
2.110
2.120
2.000
2.020
150,228
-0.10(-4.72%)
May 15, 2023
2.150
2.150
2.100
2.120
100,648
-0.01(-0.47%)
May 12, 2023
2.140
2.150
2.100
2.130
97,900
-0.02(-0.93%)
May 11, 2023
2.250
2.250
2.070
2.150
248,529
-0.08(-3.59%)
May 10, 2023
2.570
2.570
2.220
2.230
211,826
-0.42(-15.85%)
May 09, 2023
2.740
2.740
2.600
2.650
38,908
-0.03(-1.12%)
May 08, 2023
2.720
2.740
2.620
2.680
45,254
-0.05(-1.83%)
May 05, 2023
2.730
2.750
2.620
2.730
90,760
+0.00(+0.00%)
May 04, 2023
2.700
2.740
2.620
2.730
139,136
+0.07(+2.63%)
May 03, 2023
2.750
2.750
2.600
2.660
60,936
-0.09(-3.27%)
May 02, 2023
2.800
2.800
2.670
2.750
33,870
-0.05(-1.79%)
May 01, 2023
2.860
2.860
2.800
2.800
18,700
-0.05(-1.75%)
Apr 28, 2023
2.970
3.000
2.790
2.850
154,589
-0.11(-3.72%)
Apr 27, 2023
2.870
2.977
2.730
2.960
83,119
+0.13(+4.59%)
Apr 26, 2023
2.940
3.000
2.750
2.830
96,416
-0.09(-3.25%)
Apr 25, 2023
3.100
3.110
2.900
2.925
85,776
-0.18(-5.65%)
Apr 24, 2023
3.268
3.268
3.050
3.100
36,237
-0.05(-1.59%)
Apr 21, 2023
3.240
3.280
3.130
3.150
62,004
-0.06(-1.87%)
Apr 20, 2023
3.130
3.310
3.100
3.210
71,158
+0.09(+2.88%)
Apr 19, 2023
3.100
3.150
3.100
3.120
15,925
+0.01(+0.32%)
Apr 18, 2023
3.100
3.168
3.070
3.110
43,427
+0.05(+1.63%)
Apr 17, 2023
3.110
3.170
3.050
3.060
159,502
-0.05(-1.61%)
Apr 14, 2023
3.240
3.240
3.030
3.110
118,930
-0.11(-3.42%)
Apr 13, 2023
3.250
3.250
3.190
3.220
47,053
-0.05(-1.53%)
Apr 12, 2023
3.390
3.470
3.220
3.270
70,862
-0.12(-3.54%)
Apr 11, 2023
3.430
3.450
3.380
3.390
27,424
+0.01(+0.30%)
Apr 10, 2023
3.530
3.530
3.360
3.380
53,119
-0.15(-4.11%)
Apr 06, 2023
3.610
3.725
3.500
3.525
19,533
-0.06(-1.81%)
Apr 05, 2023
3.700
3.706
3.550
3.590
36,369
-0.11(-2.97%)
Apr 04, 2023
3.730
3.820
3.700
3.700
9,592
-0.03(-0.80%)
Apr 03, 2023
3.880
3.887
3.670
3.730
79,606
-0.13(-3.37%)
Mar 31, 2023
3.870
3.900
3.850
3.860
50,431
-0.01(-0.26%)
Mar 30, 2023
4.000
4.000
3.830
3.870
37,015
-0.12(-3.01%)
Mar 29, 2023
3.990
4.000
3.790
3.990
22,094
+0.02(+0.50%)
Mar 28, 2023
3.970
4.050
3.930
3.970
18,778
+0.01(+0.25%)
Mar 27, 2023
3.950
3.980
3.890
3.960
15,999
+0.04(+1.02%)
Mar 24, 2023
3.920
4.020
3.900
3.920
17,545
+0.01(+0.26%)
Mar 23, 2023
4.000
4.000
3.881
3.910
10,651
-0.03(-0.76%)
Mar 22, 2023
3.780
3.970
3.780
3.940
21,137
+0.17(+4.51%)
Mar 21, 2023
3.900
3.900
3.720
3.770
37,714
+0.11(+3.01%)
Mar 20, 2023
3.760
3.870
3.610
3.660
55,714
-0.07(-1.88%)
Mar 17, 2023
4.000
4.020
3.700
3.730
148,215
-0.25(-6.28%)
Mar 16, 2023
4.000
4.020
3.950
3.980
19,413
-0.03(-0.75%)
Mar 15, 2023
4.010
4.042
3.923
4.010
44,385
-0.04(-0.99%)
Mar 14, 2023
4.130
4.150
4.030
4.050
35,640
-0.02(-0.49%)
Mar 13, 2023
4.100
4.277
4.020
4.070
47,556
-0.03(-0.73%)
Mar 10, 2023
4.150
4.175
4.100
4.100
37,539
-0.13(-3.07%)
Mar 09, 2023
4.330
4.330
4.223
4.230
12,839
-0.08(-1.86%)
Mar 08, 2023
4.070
4.320
4.050
4.310
46,645
+0.26(+6.42%)
Mar 07, 2023
4.240
4.290
4.040
4.050
45,049
-0.21(-4.93%)
Mar 06, 2023
4.320
4.340
4.240
4.260
46,381
-0.08(-1.84%)
Mar 03, 2023
4.440
4.442
4.310
4.340
19,581
-0.06(-1.36%)
Mar 02, 2023
4.400
4.450
4.340
4.400
19,894
-0.05(-1.12%)
Mar 01, 2023
4.510
4.600
4.450
4.450
13,282
-0.07(-1.55%)
Feb 28, 2023
4.520
4.588
4.510
4.520
7,751
-0.05(-1.09%)
Feb 27, 2023
4.590
4.630
4.430
4.570
10,765
+0.05(+1.11%)
Feb 24, 2023
4.590
4.590
4.410
4.520
9,542
-0.10(-2.16%)
Feb 23, 2023
4.550
4.670
4.430
4.620
26,970
+0.06(+1.32%)
Feb 22, 2023
4.690
4.690
4.560
4.560
24,265
-0.06(-1.30%)
Feb 21, 2023
4.610
4.680
4.440
4.620
30,698
+0.07(+1.54%)
Feb 17, 2023
4.310
4.610
4.295
4.550
28,028
+0.24(+5.57%)
Feb 16, 2023
4.430
4.570
4.310
4.310
24,735
-0.12(-2.71%)
Feb 15, 2023
4.500
4.700
4.311
4.430
56,746
-0.10(-2.21%)
Feb 14, 2023
4.500
4.785
4.410
4.530
47,422
+0.08(+1.80%)
Feb 13, 2023
4.530
4.660
4.450
4.450
13,918
-0.02(-0.45%)
Feb 10, 2023
4.360
4.640
4.320
4.470
30,237
-0.01(-0.22%)
Feb 09, 2023
4.760
4.760
4.240
4.480
99,475
-0.57(-11.29%)
Feb 08, 2023
5.310
5.310
4.995
5.050
23,502
-0.22(-4.17%)
Feb 07, 2023
5.350
5.365
5.250
5.270
14,348
-0.12(-2.23%)
Feb 06, 2023
5.060
5.390
5.000
5.390
32,876
+0.35(+6.94%)
Feb 03, 2023
4.990
5.100
4.950
5.040
44,173
-0.04(-0.79%)
Feb 02, 2023
5.020
5.090
4.830
5.080
28,316
+0.07(+1.40%)
Feb 01, 2023
4.890
5.080
4.890
5.010
30,260
+0.13(+2.66%)
Jan 31, 2023
4.850
4.980
4.820
4.880
30,733
+0.02(+0.41%)
Jan 30, 2023
4.890
4.970
4.810
4.860
29,723
-0.01(-0.21%)
Jan 27, 2023
4.810
4.890
4.800
4.870
20,693
+0.07(+1.46%)
Jan 26, 2023
4.920
4.920
4.770
4.800
15,807
-0.14(-2.83%)
Jan 25, 2023
4.850
5.030
4.850
4.940
13,548
-0.02(-0.40%)
Jan 24, 2023
4.950
5.050
4.939
4.960
22,954
+0.03(+0.61%)
Jan 23, 2023
4.910
4.980
4.820
4.930
27,999
+0.05(+1.02%)
Jan 20, 2023
4.780
4.980
4.780
4.880
13,856
+0.08(+1.67%)
Jan 19, 2023
4.750
4.880
4.661
4.800
83,842
-0.03(-0.62%)
Jan 18, 2023
4.980
5.000
4.720
4.830
21,206
-0.07(-1.43%)
Jan 17, 2023
5.050
5.050
4.870
4.900
29,028
-0.15(-2.97%)
Jan 13, 2023
5.110
5.210
5.040
5.050
26,940
-0.06(-1.17%)
Jan 12, 2023
5.200
5.250
5.080
5.110
30,213
-0.07(-1.35%)
Jan 11, 2023
5.150
5.240
5.120
5.180
38,213
+0.11(+2.17%)
Jan 10, 2023
5.030
5.090
4.975
5.070
17,872
-0.01(-0.20%)
Jan 09, 2023
4.800
5.200
4.800
5.080
34,923
+0.34(+7.17%)
Jan 06, 2023
4.600
4.780
4.570
4.740
33,920
+0.24(+5.33%)
Jan 05, 2023
4.550
4.660
4.490
4.500
36,606
-0.18(-3.85%)
Jan 04, 2023
4.680
4.760
4.620
4.680
42,437
+0.07(+1.52%)
Jan 03, 2023
4.590
4.740
4.510
4.610
34,574
+0.00(+0.00%)
Dec 30, 2022
4.590
4.727
4.440
4.610
37,664
-0.01(-0.22%)
Dec 29, 2022
4.520
4.690
4.500
4.620
28,090
+0.08(+1.76%)
Dec 28, 2022
4.570
4.710
4.500
4.540
24,479
+0.03(+0.67%)
Dec 27, 2022
4.730
4.730
4.475
4.510
40,650
-0.19(-4.04%)
Dec 23, 2022
4.570
4.750
4.510
4.700
11,951
+0.12(+2.62%)
Dec 22, 2022
4.570
4.710
4.430
4.580
46,802
-0.08(-1.72%)
Dec 21, 2022
4.530
4.740
4.510
4.660
20,714
+0.01(+0.22%)
Dec 20, 2022
4.500
4.820
4.480
4.650
36,561
+0.15(+3.33%)
Dec 19, 2022
4.810
4.890
4.500
4.500
85,455
-0.32(-6.64%)
Dec 16, 2022
4.850
5.100
4.811
4.820
62,076
+0.00(+0.00%)
Dec 15, 2022
4.912
4.975
4.750
4.820
141,529
-0.13(-2.63%)
Dec 14, 2022
5.060
5.350
4.860
4.950
34,270
+0.04(+0.81%)
Dec 13, 2022
5.140
5.157
4.892
4.910
72,357
-0.09(-1.80%)
Dec 12, 2022
4.940
5.100
4.920
5.000
30,609
-0.01(-0.20%)
Dec 09, 2022
5.200
5.220
4.930
5.010
38,314
-0.21(-4.02%)
Dec 08, 2022
5.250
5.370
5.210
5.220
18,480
+0.00(+0.00%)
Dec 07, 2022
5.260
5.410
5.220
5.220
17,680
-0.10(-1.88%)
Dec 06, 2022
5.250
5.380
5.224
5.320
26,897
+0.00(+0.00%)
Dec 05, 2022
5.390
5.445
5.260
5.320
29,729
-0.02(-0.37%)
Dec 02, 2022
5.470
5.560
5.300
5.340
20,142
-0.16(-2.91%)
Dec 01, 2022
5.900
5.950
5.410
5.500
52,242
-0.28(-4.84%)
Nov 30, 2022
5.590
5.790
5.460
5.780
69,745
+0.20(+3.58%)
Nov 29, 2022
5.320
5.710
5.320
5.580
47,362
+0.12(+2.20%)
Nov 28, 2022
5.520
5.600
5.310
5.460
30,161
-0.09(-1.62%)
Nov 25, 2022
5.360
5.835
5.350
5.550
24,433
+0.22(+4.13%)
Nov 23, 2022
5.330
5.410
5.290
5.330
25,389
+0.06(+1.14%)
Nov 22, 2022
5.530
5.530
5.170
5.270
37,477
-0.24(-4.36%)
Nov 21, 2022
5.130
5.665
5.130
5.510
60,563
+0.38(+7.41%)
Nov 18, 2022
5.300
5.340
5.130
5.130
33,817
-0.09(-1.72%)
Nov 17, 2022
5.200
5.315
5.110
5.220
10,222
-0.18(-3.33%)
Nov 16, 2022
5.130
5.470
5.130
5.400
55,070
+0.25(+4.85%)
Nov 15, 2022
5.240
5.480
5.130
5.150
65,391
-0.05(-0.96%)
Nov 14, 2022
5.640
5.820
5.200
5.200
63,601
-0.54(-9.41%)
Nov 11, 2022
5.600
6.080
5.600
5.740
91,305
+0.17(+3.05%)
Nov 10, 2022
5.424
5.580
5.176
5.570
104,354
+0.27(+5.09%)
Nov 09, 2022
5.580
5.580
5.250
5.300
94,290
-0.28(-4.93%)
Nov 08, 2022
5.400
5.600
5.330
5.575
44,148
+0.12(+2.11%)
Nov 07, 2022
5.300
5.510
4.900
5.460
118,510
+0.13(+2.44%)
Nov 04, 2022
6.080
6.080
5.300
5.330
267,579
-1.42(-21.04%)
Nov 03, 2022
6.110
6.830
5.920
6.750
152,048
+0.51(+8.17%)
Nov 02, 2022
6.600
6.600
5.920
6.240
76,563
-0.16(-2.50%)
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.