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
Ribbon Communications Inc
(NQ:
RBBN
)
3.560
-0.140 (-3.78%)
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 (%)
Oct 31, 2024
3.670
3.700
3.545
3.560
305,136
-0.14(-3.78%)
Oct 30, 2024
3.610
3.770
3.610
3.700
327,731
+0.05(+1.37%)
Oct 29, 2024
3.570
3.780
3.560
3.650
367,760
-0.04(-1.08%)
Oct 28, 2024
3.750
3.790
3.650
3.690
356,625
-0.01(-0.27%)
Oct 25, 2024
3.740
3.890
3.680
3.700
558,479
-0.01(-0.27%)
Oct 24, 2024
3.480
3.765
3.480
3.710
773,872
+0.28(+8.16%)
Oct 23, 2024
3.380
3.475
3.380
3.430
330,022
+0.01(+0.29%)
Oct 22, 2024
3.400
3.430
3.320
3.420
243,900
+0.02(+0.59%)
Oct 21, 2024
3.410
3.475
3.375
3.400
236,346
-0.01(-0.29%)
Oct 18, 2024
3.560
3.599
3.400
3.410
272,460
-0.15(-4.21%)
Oct 17, 2024
3.400
3.575
3.390
3.560
538,473
+0.18(+5.33%)
Oct 16, 2024
3.320
3.450
3.310
3.380
276,212
+0.12(+3.68%)
Oct 15, 2024
3.330
3.380
3.260
3.260
253,615
-0.04(-1.21%)
Oct 14, 2024
3.360
3.400
3.280
3.300
150,607
-0.05(-1.49%)
Oct 11, 2024
3.160
3.375
3.160
3.350
252,230
+0.15(+4.69%)
Oct 10, 2024
3.240
3.295
3.190
3.200
192,312
-0.09(-2.74%)
Oct 09, 2024
3.200
3.330
3.160
3.290
122,579
+0.09(+2.81%)
Oct 08, 2024
3.250
3.280
3.190
3.200
150,244
-0.01(-0.31%)
Oct 07, 2024
3.250
3.300
3.185
3.210
175,674
-0.07(-2.13%)
Oct 04, 2024
3.170
3.300
3.170
3.280
235,320
+0.15(+4.79%)
Oct 03, 2024
3.150
3.195
3.100
3.130
173,134
-0.05(-1.57%)
Oct 02, 2024
3.100
3.210
3.070
3.180
171,930
+0.07(+2.25%)
Oct 01, 2024
3.220
3.235
3.030
3.110
244,168
-0.14(-4.31%)
Sep 30, 2024
3.240
3.290
3.195
3.250
184,347
-0.01(-0.31%)
Sep 27, 2024
3.260
3.360
3.240
3.260
241,637
+0.03(+0.93%)
Sep 26, 2024
3.200
3.285
3.200
3.230
308,091
+0.07(+2.22%)
Sep 25, 2024
3.150
3.185
3.110
3.160
168,539
+0.02(+0.64%)
Sep 24, 2024
3.130
3.195
3.085
3.140
232,484
+0.02(+0.64%)
Sep 23, 2024
3.060
3.155
3.060
3.120
248,422
+0.07(+2.30%)
Sep 20, 2024
3.140
3.155
3.050
3.050
706,868
-0.06(-1.93%)
Sep 19, 2024
3.090
3.120
3.015
3.110
234,704
+0.14(+4.71%)
Sep 18, 2024
2.930
3.090
2.915
2.970
302,507
+0.05(+1.71%)
Sep 17, 2024
3.000
3.010
2.910
2.920
313,531
-0.08(-2.67%)
Sep 16, 2024
3.050
3.060
2.950
3.000
165,560
-0.05(-1.64%)
Sep 13, 2024
3.030
3.095
3.009
3.050
213,305
+0.07(+2.35%)
Sep 12, 2024
2.950
3.010
2.925
2.980
175,702
+0.05(+1.71%)
Sep 11, 2024
2.880
2.940
2.835
2.930
156,419
+0.03(+1.03%)
Sep 10, 2024
2.880
2.935
2.855
2.900
216,119
+0.04(+1.40%)
Sep 09, 2024
2.900
2.960
2.860
2.860
186,948
-0.05(-1.72%)
Sep 06, 2024
3.030
3.060
2.910
2.910
203,494
-0.11(-3.64%)
Sep 05, 2024
3.060
3.070
3.000
3.020
152,766
-0.02(-0.66%)
Sep 04, 2024
3.090
3.140
3.035
3.040
148,275
-0.07(-2.25%)
Sep 03, 2024
3.350
3.355
3.110
3.110
273,504
-0.30(-8.80%)
Aug 30, 2024
3.440
3.450
3.375
3.410
359,824
-0.02(-0.58%)
Aug 29, 2024
3.370
3.499
3.350
3.430
191,799
+0.08(+2.39%)
Aug 28, 2024
3.350
3.470
3.310
3.350
276,226
-0.01(-0.30%)
Aug 27, 2024
3.360
3.420
3.330
3.360
183,250
-0.01(-0.30%)
Aug 26, 2024
3.400
3.410
3.345
3.370
207,819
-0.01(-0.30%)
Aug 23, 2024
3.250
3.400
3.250
3.380
254,459
+0.15(+4.64%)
Aug 22, 2024
3.270
3.320
3.200
3.230
175,432
-0.07(-2.12%)
Aug 21, 2024
3.300
3.300
3.240
3.300
172,106
+0.02(+0.61%)
Aug 20, 2024
3.370
3.370
3.260
3.280
199,437
-0.11(-3.24%)
Aug 19, 2024
3.200
3.390
3.160
3.390
290,222
+0.19(+5.94%)
Aug 16, 2024
3.090
3.230
3.090
3.200
263,364
+0.09(+2.89%)
Aug 15, 2024
3.040
3.120
2.961
3.110
210,893
+0.17(+5.78%)
Aug 14, 2024
2.990
3.030
2.930
2.940
187,385
-0.02(-0.68%)
Aug 13, 2024
2.940
2.985
2.905
2.960
176,829
+0.01(+0.34%)
Aug 12, 2024
2.940
2.995
2.920
2.950
262,167
+0.01(+0.34%)
Aug 09, 2024
2.920
2.950
2.840
2.940
176,490
+0.00(+0.00%)
Aug 08, 2024
2.860
2.950
2.860
2.940
203,777
+0.11(+3.89%)
Aug 07, 2024
2.950
2.960
2.830
2.830
250,656
-0.05(-1.74%)
Aug 06, 2024
2.830
2.945
2.830
2.880
334,043
+0.05(+1.77%)
Aug 05, 2024
2.810
2.875
2.750
2.830
567,895
-0.15(-5.03%)
Aug 02, 2024
3.000
3.120
2.955
2.980
538,133
-0.18(-5.70%)
Aug 01, 2024
3.370
3.430
3.140
3.160
538,430
-0.23(-6.78%)
Jul 31, 2024
3.240
3.520
3.240
3.390
640,216
+0.16(+4.95%)
Jul 30, 2024
3.240
3.430
3.220
3.230
579,106
-0.04(-1.22%)
Jul 29, 2024
3.250
3.305
3.195
3.270
426,957
+0.02(+0.77%)
Jul 26, 2024
3.270
3.420
3.180
3.245
681,796
+0.02(+0.78%)
Jul 25, 2024
3.570
3.570
3.010
3.220
1,659,525
-0.67(-17.22%)
Jul 24, 2024
3.890
3.940
3.850
3.890
697,756
-0.03(-0.77%)
Jul 23, 2024
3.890
3.950
3.835
3.920
608,975
+0.04(+1.03%)
Jul 22, 2024
3.750
3.900
3.700
3.880
367,418
+0.18(+4.86%)
Jul 19, 2024
3.750
3.750
3.650
3.700
253,074
-0.02(-0.54%)
Jul 18, 2024
3.800
3.870
3.710
3.720
258,261
-0.14(-3.63%)
Jul 17, 2024
3.890
3.910
3.810
3.860
388,974
-0.04(-1.03%)
Jul 16, 2024
3.920
3.920
3.840
3.900
479,854
+0.06(+1.56%)
Jul 15, 2024
3.700
3.900
3.700
3.840
619,315
+0.13(+3.50%)
Jul 12, 2024
3.770
3.815
3.695
3.710
608,766
+0.00(+0.00%)
Jul 11, 2024
3.470
3.800
3.450
3.710
902,732
+0.46(+14.15%)
Jul 10, 2024
3.260
3.260
3.200
3.250
184,924
+0.00(+0.00%)
Jul 09, 2024
3.320
3.330
3.245
3.250
164,019
-0.08(-2.40%)
Jul 08, 2024
3.280
3.340
3.280
3.330
199,081
+0.07(+2.15%)
Jul 05, 2024
3.210
3.280
3.205
3.260
324,992
-0.02(-0.61%)
Jul 03, 2024
3.260
3.300
3.220
3.280
125,313
+0.02(+0.61%)
Jul 02, 2024
3.300
3.340
3.255
3.260
154,685
-0.04(-1.21%)
Jul 01, 2024
3.280
3.340
3.235
3.300
266,000
+0.01(+0.30%)
Jun 28, 2024
3.170
3.330
3.150
3.290
1,169,653
+0.16(+5.11%)
Jun 27, 2024
3.070
3.150
3.040
3.130
206,638
+0.08(+2.62%)
Jun 26, 2024
3.010
3.075
3.010
3.050
226,782
+0.02(+0.66%)
Jun 25, 2024
3.000
3.080
2.950
3.030
247,863
+0.02(+0.66%)
Jun 24, 2024
3.030
3.065
3.004
3.010
213,880
-0.02(-0.66%)
Jun 21, 2024
3.000
3.030
2.965
3.030
400,650
+0.02(+0.66%)
Jun 20, 2024
2.960
3.060
2.960
3.010
257,889
+0.02(+0.67%)
Jun 18, 2024
2.990
3.035
2.966
2.990
231,064
+0.01(+0.34%)
Jun 17, 2024
2.950
2.990
2.891
2.980
144,556
+0.02(+0.68%)
Jun 14, 2024
2.940
2.970
2.920
2.960
229,608
-0.03(-1.00%)
Jun 13, 2024
3.060
3.060
2.915
2.990
207,522
-0.08(-2.61%)
Jun 12, 2024
3.030
3.100
3.020
3.070
223,123
+0.10(+3.37%)
Jun 11, 2024
2.970
2.990
2.940
2.970
204,111
-0.03(-1.00%)
Jun 10, 2024
2.930
3.035
2.910
3.000
198,483
+0.04(+1.35%)
Jun 07, 2024
2.950
2.970
2.930
2.960
157,459
-0.03(-1.00%)
Jun 06, 2024
3.000
3.030
2.950
2.990
208,067
-0.03(-0.99%)
Jun 05, 2024
2.960
3.020
2.950
3.020
216,769
+0.06(+2.03%)
Jun 04, 2024
2.930
2.990
2.900
2.960
250,519
-0.10(-3.27%)
Jun 03, 2024
3.140
3.150
3.050
3.060
133,506
-0.08(-2.55%)
May 31, 2024
3.150
3.190
3.090
3.140
402,611
-0.02(-0.63%)
May 30, 2024
3.150
3.220
3.140
3.160
202,214
+0.02(+0.64%)
May 29, 2024
3.110
3.210
3.110
3.140
199,458
-0.02(-0.63%)
May 28, 2024
3.110
3.220
3.080
3.160
283,022
+0.05(+1.61%)
May 24, 2024
3.190
3.209
3.060
3.110
200,820
-0.06(-1.89%)
May 23, 2024
3.230
3.230
3.105
3.170
338,432
-0.08(-2.46%)
May 22, 2024
3.230
3.260
3.180
3.250
211,961
+0.00(+0.00%)
May 21, 2024
3.240
3.276
3.215
3.250
191,797
+0.01(+0.31%)
May 20, 2024
3.290
3.300
3.225
3.240
195,589
-0.06(-1.82%)
May 17, 2024
3.300
3.315
3.260
3.300
219,989
+0.03(+0.92%)
May 16, 2024
3.290
3.325
3.260
3.270
238,256
-0.03(-0.91%)
May 15, 2024
3.270
3.315
3.230
3.300
411,395
+0.06(+1.85%)
May 14, 2024
3.140
3.265
3.140
3.240
293,676
+0.11(+3.51%)
May 13, 2024
3.160
3.245
3.130
3.130
243,100
-0.03(-0.95%)
May 10, 2024
3.230
3.260
3.140
3.160
154,851
-0.07(-2.17%)
May 09, 2024
3.170
3.235
3.145
3.230
333,017
+0.06(+1.89%)
May 08, 2024
3.120
3.180
3.100
3.170
195,876
+0.06(+1.93%)
May 07, 2024
3.130
3.160
3.100
3.110
275,284
-0.01(-0.32%)
May 06, 2024
3.160
3.220
3.100
3.120
349,353
-0.05(-1.58%)
May 03, 2024
3.250
3.285
3.150
3.170
229,232
-0.04(-1.25%)
May 02, 2024
3.250
3.250
3.150
3.210
275,996
+0.02(+0.63%)
May 01, 2024
3.170
3.255
3.150
3.190
342,599
+0.02(+0.63%)
Apr 30, 2024
3.110
3.240
3.040
3.170
757,315
+0.01(+0.32%)
Apr 29, 2024
3.150
3.320
3.135
3.160
746,448
+0.03(+0.96%)
Apr 26, 2024
3.250
3.250
3.100
3.130
589,675
-0.11(-3.40%)
Apr 25, 2024
3.270
3.580
3.205
3.240
1,476,844
-0.01(-0.31%)
Apr 24, 2024
2.900
3.410
2.900
3.250
2,794,039
+0.68(+26.46%)
Apr 23, 2024
2.570
2.633
2.540
2.570
332,426
+0.01(+0.39%)
Apr 22, 2024
2.570
2.600
2.465
2.560
404,610
-0.01(-0.39%)
Apr 19, 2024
2.560
2.600
2.545
2.570
470,374
-0.01(-0.39%)
Apr 18, 2024
2.580
2.647
2.540
2.580
540,796
+0.01(+0.39%)
Apr 17, 2024
2.610
2.670
2.560
2.570
329,102
-0.04(-1.53%)
Apr 16, 2024
2.630
2.630
2.550
2.610
337,843
-0.06(-2.25%)
Apr 15, 2024
2.780
2.780
2.640
2.670
303,053
-0.08(-2.91%)
Apr 12, 2024
2.800
2.800
2.660
2.750
422,485
-0.05(-1.79%)
Apr 11, 2024
2.860
2.870
2.790
2.800
353,472
-0.05(-1.75%)
Apr 10, 2024
2.920
2.950
2.810
2.850
348,232
-0.14(-4.68%)
Apr 09, 2024
3.000
3.015
2.955
2.990
191,227
+0.02(+0.67%)
Apr 08, 2024
3.000
3.030
2.960
2.970
249,845
-0.02(-0.67%)
Apr 05, 2024
3.020
3.050
2.964
2.990
187,327
-0.05(-1.64%)
Apr 04, 2024
3.120
3.150
3.010
3.040
243,270
-0.04(-1.30%)
Apr 03, 2024
3.090
3.150
3.080
3.080
231,725
-0.05(-1.60%)
Apr 02, 2024
3.170
3.190
3.070
3.130
178,945
-0.06(-1.88%)
Apr 01, 2024
3.210
3.270
3.150
3.190
203,122
-0.01(-0.31%)
Mar 28, 2024
3.270
3.230
3.190
3.200
450,529
-0.07(-2.14%)
Mar 27, 2024
3.070
3.280
3.005
3.270
347,061
+0.21(+6.86%)
Mar 26, 2024
3.140
3.140
3.060
3.060
163,423
-0.06(-1.92%)
Mar 25, 2024
3.040
3.160
3.040
3.120
313,394
+0.08(+2.63%)
Mar 22, 2024
3.030
3.100
3.010
3.040
229,185
-0.02(-0.65%)
Mar 21, 2024
3.070
3.145
3.050
3.060
347,300
+0.03(+0.99%)
Mar 20, 2024
2.880
3.050
2.860
3.030
318,229
+0.13(+4.48%)
Mar 19, 2024
2.780
2.930
2.780
2.900
427,317
+0.08(+2.84%)
Mar 18, 2024
3.080
3.080
2.815
2.820
377,409
-0.12(-4.08%)
Mar 15, 2024
2.840
2.950
2.795
2.940
899,823
+0.11(+3.89%)
Mar 14, 2024
2.870
2.910
2.800
2.830
339,415
-0.04(-1.39%)
Mar 13, 2024
2.850
2.890
2.840
2.870
448,827
+0.01(+0.35%)
Mar 12, 2024
2.870
2.890
2.850
2.860
276,006
-0.01(-0.35%)
Mar 11, 2024
2.830
2.885
2.810
2.870
295,921
+0.01(+0.35%)
Mar 08, 2024
2.970
3.000
2.850
2.860
455,388
-0.08(-2.72%)
Mar 07, 2024
2.960
2.980
2.920
2.940
299,852
+0.01(+0.34%)
Mar 06, 2024
3.010
3.025
2.920
2.930
275,425
-0.02(-0.68%)
Mar 05, 2024
2.880
3.030
2.880
2.950
360,720
+0.04(+1.37%)
Mar 04, 2024
2.970
2.980
2.890
2.910
435,634
-0.04(-1.36%)
Mar 01, 2024
2.990
3.030
2.940
2.950
243,679
-0.04(-1.34%)
Feb 29, 2024
3.000
3.040
2.930
2.990
973,518
+0.07(+2.40%)
Feb 28, 2024
3.080
3.085
2.900
2.920
567,765
-0.19(-6.11%)
Feb 27, 2024
3.130
3.180
3.100
3.110
235,246
-0.02(-0.64%)
Feb 26, 2024
3.070
3.130
3.040
3.130
349,593
+0.02(+0.64%)
Feb 23, 2024
3.130
3.175
3.060
3.110
390,327
-0.04(-1.27%)
Feb 22, 2024
3.140
3.190
3.090
3.150
420,611
+0.01(+0.32%)
Feb 21, 2024
3.290
3.290
3.100
3.140
621,132
-0.21(-6.27%)
Feb 20, 2024
3.380
3.520
3.330
3.350
835,844
-0.16(-4.56%)
Feb 16, 2024
3.450
3.560
3.370
3.510
679,468
+0.08(+2.33%)
Feb 15, 2024
3.220
3.650
3.010
3.430
1,347,249
+0.23(+7.19%)
Feb 14, 2024
3.110
3.210
3.060
3.200
677,720
+0.13(+4.23%)
Feb 13, 2024
3.070
3.100
2.975
3.070
703,137
-0.07(-2.23%)
Feb 12, 2024
3.140
3.200
3.130
3.140
439,385
+0.01(+0.32%)
Feb 09, 2024
3.150
3.180
3.100
3.130
295,303
-0.01(-0.32%)
Feb 08, 2024
3.140
3.160
3.055
3.140
320,974
+0.01(+0.32%)
Feb 07, 2024
3.110
3.160
3.030
3.130
352,871
+0.04(+1.29%)
Feb 06, 2024
3.210
3.230
3.050
3.090
543,235
-0.12(-3.74%)
Feb 05, 2024
3.070
3.220
3.000
3.210
425,787
+0.11(+3.55%)
Feb 02, 2024
3.120
3.150
3.080
3.100
399,221
-0.08(-2.52%)
Feb 01, 2024
3.090
3.190
3.090
3.180
493,103
+0.14(+4.61%)
Jan 31, 2024
3.110
3.170
3.030
3.040
710,715
-0.11(-3.49%)
Jan 30, 2024
3.210
3.210
3.095
3.150
243,014
-0.07(-2.17%)
Jan 29, 2024
3.150
3.220
3.130
3.220
341,477
+0.05(+1.58%)
Jan 26, 2024
3.220
3.240
3.095
3.170
332,151
-0.02(-0.63%)
Jan 25, 2024
3.160
3.220
3.100
3.190
375,332
+0.04(+1.27%)
Jan 24, 2024
3.150
3.167
3.095
3.150
369,491
+0.06(+1.94%)
Jan 23, 2024
3.100
3.180
3.060
3.090
550,104
+0.03(+0.98%)
Jan 22, 2024
3.000
3.070
2.975
3.060
312,188
+0.08(+2.68%)
Jan 19, 2024
2.940
2.980
2.875
2.980
386,871
+0.08(+2.76%)
Jan 18, 2024
2.840
2.900
2.800
2.900
246,459
+0.06(+2.11%)
Jan 17, 2024
2.750
2.850
2.745
2.840
336,535
+0.03(+1.07%)
Jan 16, 2024
2.890
2.902
2.750
2.810
350,702
-0.09(-3.10%)
Jan 12, 2024
2.930
2.960
2.860
2.900
305,524
+0.02(+0.69%)
Jan 11, 2024
2.860
2.940
2.822
2.880
314,452
+0.01(+0.35%)
Jan 10, 2024
2.860
2.969
2.770
2.870
330,462
+0.01(+0.35%)
Jan 09, 2024
3.000
3.010
2.850
2.860
328,949
-0.21(-6.84%)
Jan 08, 2024
2.910
3.100
2.890
3.070
547,905
+0.15(+5.14%)
Jan 05, 2024
2.880
2.995
2.880
2.920
343,967
+0.03(+1.04%)
Jan 04, 2024
2.940
3.000
2.880
2.890
253,486
-0.03(-1.03%)
Jan 03, 2024
3.010
3.040
2.920
2.920
341,979
-0.11(-3.63%)
Jan 02, 2024
2.860
3.070
2.818
3.030
554,542
+0.13(+4.48%)
Dec 29, 2023
2.930
2.975
2.800
2.900
788,080
-0.03(-1.02%)
Dec 28, 2023
2.950
2.995
2.900
2.930
488,506
-0.02(-0.68%)
Dec 27, 2023
2.920
2.970
2.840
2.950
309,240
+0.03(+1.03%)
Dec 26, 2023
2.910
2.950
2.830
2.920
444,647
+0.02(+0.69%)
Dec 22, 2023
2.730
2.920
2.710
2.900
631,874
+0.17(+6.23%)
Dec 21, 2023
2.590
2.745
2.510
2.730
437,550
+0.13(+5.00%)
Dec 20, 2023
2.650
2.715
2.580
2.600
611,440
-0.04(-1.52%)
Dec 19, 2023
2.650
2.710
2.580
2.640
344,661
+0.00(+0.00%)
Dec 18, 2023
2.650
2.680
2.519
2.640
538,769
-0.01(-0.38%)
Dec 15, 2023
2.680
2.760
2.590
2.650
1,012,707
+0.05(+1.92%)
Dec 14, 2023
2.500
2.630
2.500
2.600
563,110
+0.10(+4.00%)
Dec 13, 2023
2.270
2.510
2.250
2.500
692,444
+0.24(+10.62%)
Dec 12, 2023
2.300
2.300
2.180
2.260
484,386
-0.01(-0.44%)
Dec 11, 2023
2.150
2.270
2.150
2.270
546,593
+0.11(+5.09%)
Dec 08, 2023
2.170
2.220
2.150
2.160
296,584
-0.02(-0.92%)
Dec 07, 2023
2.180
2.205
2.160
2.180
239,507
+0.00(+0.00%)
Dec 06, 2023
2.200
2.260
2.160
2.180
493,041
+0.02(+0.93%)
Dec 05, 2023
2.170
2.170
2.110
2.160
367,699
-0.01(-0.46%)
Dec 04, 2023
2.150
2.180
2.120
2.170
198,173
+0.01(+0.46%)
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.