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
Focus Universal Inc
(NQ:
FCUV
)
0.2400
-0.0261 (-9.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022
4.200
4.580
4.053
4.273
75,277
-0.01(-0.16%)
Dec 29, 2022
4.247
4.380
4.067
4.280
55,861
+0.16(+3.88%)
Dec 28, 2022
4.100
4.180
4.013
4.120
49,882
+0.05(+1.15%)
Dec 27, 2022
4.120
4.365
4.053
4.073
35,544
-0.03(-0.65%)
Dec 23, 2022
4.107
4.290
4.020
4.100
58,609
-0.01(-0.32%)
Dec 22, 2022
4.313
4.520
4.073
4.113
102,598
-0.25(-5.80%)
Dec 21, 2022
4.060
4.700
4.007
4.367
154,164
+0.33(+8.18%)
Dec 20, 2022
3.960
4.207
3.947
4.037
113,931
+0.10(+2.63%)
Dec 19, 2022
4.520
4.573
3.853
3.933
132,666
-0.58(-12.85%)
Dec 16, 2022
5.273
5.533
4.240
4.513
555,865
-0.84(-15.69%)
Dec 15, 2022
5.467
5.700
5.320
5.353
156,576
-0.10(-1.83%)
Dec 14, 2022
5.840
5.917
5.443
5.453
109,609
-0.43(-7.36%)
Dec 13, 2022
6.300
6.480
5.740
5.887
131,106
-0.09(-1.56%)
Dec 12, 2022
6.200
6.267
5.867
5.980
113,962
-0.52(-8.00%)
Dec 09, 2022
6.363
6.987
6.351
6.500
26,983
+0.00(+0.00%)
Dec 08, 2022
6.773
6.813
6.393
6.500
34,183
-0.27(-3.94%)
Dec 07, 2022
6.867
6.867
6.667
6.767
40,912
-0.07(-0.98%)
Dec 06, 2022
7.300
7.300
6.673
6.833
110,404
-0.30(-4.21%)
Dec 05, 2022
7.213
7.660
6.867
7.133
95,305
-0.16(-2.19%)
Dec 02, 2022
7.213
7.740
7.147
7.293
34,923
-0.07(-1.00%)
Dec 01, 2022
8.067
8.067
7.233
7.367
24,670
+0.04(+0.55%)
Nov 30, 2022
7.187
7.480
7.127
7.327
60,844
+0.26(+3.68%)
Nov 29, 2022
7.453
7.501
7.000
7.067
21,427
-0.25(-3.46%)
Nov 28, 2022
7.680
7.977
7.207
7.320
46,060
-0.57(-7.19%)
Nov 25, 2022
7.973
8.127
7.840
7.887
5,119
-0.09(-1.17%)
Nov 23, 2022
7.853
8.333
7.853
7.980
36,687
+0.23(+2.92%)
Nov 22, 2022
7.840
7.840
7.547
7.753
27,820
-0.04(-0.51%)
Nov 21, 2022
7.853
8.020
7.760
7.793
59,188
-0.02(-0.26%)
Nov 18, 2022
8.207
8.247
7.667
7.813
85,239
-0.17(-2.13%)
Nov 17, 2022
7.800
8.242
7.680
7.983
49,438
+0.08(+1.05%)
Nov 16, 2022
8.387
8.387
7.808
7.900
38,461
-0.60(-7.06%)
Nov 15, 2022
8.467
8.860
8.136
8.500
38,101
-0.07(-0.86%)
Nov 14, 2022
8.600
9.205
8.573
8.573
88,849
-0.42(-4.67%)
Nov 11, 2022
8.600
9.493
8.600
8.993
118,455
+0.51(+6.05%)
Nov 10, 2022
8.280
9.600
8.063
8.480
184,558
+0.51(+6.35%)
Nov 09, 2022
8.107
8.507
7.903
7.973
65,287
-0.25(-3.08%)
Nov 08, 2022
7.453
8.527
7.453
8.227
107,530
+0.70(+9.30%)
Nov 07, 2022
7.480
7.687
6.684
7.527
81,276
+0.05(+0.62%)
Nov 04, 2022
6.860
7.527
6.397
7.480
68,506
+0.81(+12.20%)
Nov 03, 2022
6.527
6.813
6.527
6.667
22,365
+0.07(+1.01%)
Nov 02, 2022
6.613
6.667
6.400
6.600
48,487
-0.01(-0.20%)
Nov 01, 2022
6.860
6.860
6.540
6.613
30,979
-0.17(-2.55%)
Oct 31, 2022
6.633
6.833
6.563
6.787
59,053
+0.07(+1.09%)
Oct 28, 2022
6.567
6.817
6.513
6.713
78,856
+0.18(+2.76%)
Oct 27, 2022
6.553
6.660
6.453
6.533
38,266
+0.05(+0.72%)
Oct 26, 2022
6.593
6.747
6.433
6.487
54,990
-0.08(-1.22%)
Oct 25, 2022
6.360
6.600
6.233
6.567
90,801
+0.27(+4.23%)
Oct 24, 2022
6.393
6.467
6.207
6.300
37,098
-0.09(-1.36%)
Oct 21, 2022
6.420
6.480
6.240
6.387
45,093
+0.05(+0.74%)
Oct 20, 2022
6.507
6.507
6.227
6.340
50,004
-0.10(-1.55%)
Oct 19, 2022
6.293
6.520
6.267
6.440
27,723
+0.19(+2.99%)
Oct 18, 2022
6.207
6.387
6.153
6.253
37,051
+0.09(+1.41%)
Oct 17, 2022
6.080
6.243
5.973
6.167
50,764
+0.22(+3.70%)
Oct 14, 2022
6.394
6.394
5.880
5.947
32,385
-0.15(-2.41%)
Oct 13, 2022
5.887
6.187
5.780
6.093
37,951
+0.06(+0.99%)
Oct 12, 2022
6.000
6.280
5.960
6.033
29,436
+0.11(+1.80%)
Oct 11, 2022
5.853
6.007
5.700
5.927
65,430
+0.12(+2.07%)
Oct 10, 2022
6.180
6.180
5.773
5.807
37,467
-0.32(-5.22%)
Oct 07, 2022
6.327
6.567
6.100
6.127
54,468
-0.21(-3.26%)
Oct 06, 2022
6.533
6.600
6.080
6.333
86,469
-0.21(-3.26%)
Oct 05, 2022
6.600
6.600
6.427
6.547
58,866
-0.03(-0.51%)
Oct 04, 2022
6.527
6.620
6.367
6.580
88,885
+0.21(+3.24%)
Oct 03, 2022
6.407
6.493
6.267
6.373
72,361
+0.12(+1.92%)
Sep 30, 2022
6.473
6.493
6.223
6.253
117,117
-0.17(-2.60%)
Sep 29, 2022
6.560
6.560
6.253
6.420
129,534
-0.20(-3.02%)
Sep 28, 2022
6.333
6.940
6.327
6.620
103,848
+0.23(+3.65%)
Sep 27, 2022
6.360
6.587
6.220
6.387
73,093
+0.09(+1.48%)
Sep 26, 2022
6.493
6.540
6.253
6.293
38,566
-0.15(-2.38%)
Sep 23, 2022
6.440
6.670
6.333
6.447
79,708
-0.16(-2.42%)
Sep 22, 2022
6.893
6.893
6.420
6.607
91,867
-0.27(-3.88%)
Sep 21, 2022
6.893
7.053
6.683
6.873
57,913
+0.07(+1.08%)
Sep 20, 2022
6.533
6.900
6.399
6.800
62,475
+0.17(+2.51%)
Sep 19, 2022
6.953
6.953
6.407
6.633
103,447
-0.25(-3.59%)
Sep 16, 2022
6.847
6.893
6.577
6.880
251,409
+0.02(+0.29%)
Sep 15, 2022
6.773
6.967
6.741
6.860
78,312
+0.08(+1.18%)
Sep 14, 2022
6.440
6.927
6.440
6.780
61,920
+0.43(+6.83%)
Sep 13, 2022
6.567
6.734
6.333
6.347
97,359
-0.35(-5.18%)
Sep 12, 2022
6.933
7.093
6.640
6.693
118,648
-0.26(-3.74%)
Sep 09, 2022
6.980
7.120
6.760
6.953
104,512
+0.04(+0.58%)
Sep 08, 2022
7.273
7.273
6.693
6.913
95,704
-0.39(-5.30%)
Sep 07, 2022
6.787
7.540
6.740
7.300
129,817
+0.55(+8.20%)
Sep 06, 2022
6.713
6.887
6.660
6.747
63,796
+0.00(+0.00%)
Sep 02, 2022
6.727
6.953
6.533
6.747
122,457
-0.02(-0.30%)
Sep 01, 2022
7.047
7.047
6.540
6.767
130,606
-0.40(-5.58%)
Aug 31, 2022
7.060
7.200
6.827
7.167
549,243
+0.17(+2.48%)
Aug 30, 2022
7.733
7.733
6.900
6.993
124,113
-0.63(-8.30%)
Aug 29, 2022
7.727
7.833
7.560
7.627
81,004
-0.05(-0.61%)
Aug 26, 2022
7.607
7.733
7.277
7.673
83,863
+0.15(+1.95%)
Aug 25, 2022
7.480
7.760
7.313
7.527
74,031
-0.03(-0.35%)
Aug 24, 2022
7.767
7.933
7.372
7.553
95,571
-0.31(-3.90%)
Aug 23, 2022
7.200
7.913
7.113
7.860
188,479
+0.64(+8.86%)
Aug 22, 2022
6.380
7.260
6.203
7.220
185,716
+0.84(+13.17%)
Aug 19, 2022
6.807
6.807
5.907
6.380
252,952
-0.37(-5.43%)
Aug 18, 2022
7.440
7.495
6.527
6.747
364,672
-0.69(-9.32%)
Aug 17, 2022
8.120
8.187
7.400
7.440
178,096
-0.85(-10.22%)
Aug 16, 2022
8.400
8.467
7.993
8.287
177,984
-0.11(-1.27%)
Aug 15, 2022
10.79
10.79
8.100
8.393
364,017
-2.56(-23.37%)
Aug 12, 2022
10.49
10.97
10.30
10.95
326,466
+0.63(+6.07%)
Aug 11, 2022
10.10
10.57
9.933
10.33
56,653
+0.16(+1.57%)
Aug 10, 2022
10.40
10.67
9.840
10.17
109,572
+0.11(+1.06%)
Aug 09, 2022
10.36
10.37
9.345
10.06
91,993
-0.35(-3.33%)
Aug 08, 2022
10.33
11.00
10.29
10.41
110,787
+0.16(+1.56%)
Aug 05, 2022
9.693
10.99
9.487
10.25
170,521
+0.50(+5.13%)
Aug 04, 2022
9.700
9.793
9.447
9.747
36,217
-0.02(-0.20%)
Aug 03, 2022
9.713
9.920
8.994
9.767
89,001
+0.22(+2.30%)
Aug 02, 2022
9.447
9.667
9.427
9.547
28,111
+0.13(+1.34%)
Aug 01, 2022
9.340
9.460
9.060
9.420
53,199
+0.13(+1.44%)
Jul 29, 2022
9.316
9.553
9.160
9.287
28,576
-0.15(-1.62%)
Jul 28, 2022
9.113
9.800
9.113
9.440
95,881
+0.29(+3.13%)
Jul 27, 2022
8.333
9.167
8.333
9.153
77,179
+0.33(+3.78%)
Jul 26, 2022
8.567
8.873
8.393
8.820
36,064
+0.25(+2.88%)
Jul 25, 2022
8.860
8.860
8.360
8.573
41,935
-0.22(-2.50%)
Jul 22, 2022
9.293
9.293
8.733
8.793
50,287
-0.39(-4.28%)
Jul 21, 2022
9.087
9.327
8.708
9.187
58,231
+0.15(+1.70%)
Jul 20, 2022
9.067
9.127
8.940
9.033
67,228
+0.09(+0.97%)
Jul 19, 2022
8.860
9.333
8.793
8.947
56,047
+0.27(+3.15%)
Jul 18, 2022
9.153
9.153
8.667
8.673
49,923
-0.27(-3.06%)
Jul 15, 2022
9.213
9.213
8.660
8.947
58,350
-0.03(-0.37%)
Jul 14, 2022
9.193
9.193
8.660
8.980
52,626
-0.13(-1.46%)
Jul 13, 2022
8.753
9.333
8.600
9.113
74,448
+0.11(+1.26%)
Jul 12, 2022
8.740
9.173
8.307
9.000
79,752
+0.43(+4.98%)
Jul 11, 2022
9.220
9.313
8.533
8.573
55,621
-0.69(-7.42%)
Jul 08, 2022
8.520
9.333
8.520
9.260
122,959
+0.45(+5.15%)
Jul 07, 2022
8.473
8.987
8.420
8.807
82,762
+0.35(+4.18%)
Jul 06, 2022
8.013
8.800
8.013
8.453
95,887
+0.31(+3.76%)
Jul 05, 2022
7.620
8.153
7.162
8.147
167,098
+0.43(+5.53%)
Jul 01, 2022
7.560
7.940
7.293
7.720
73,738
+0.11(+1.40%)
Jun 30, 2022
7.547
7.816
7.154
7.613
132,765
+0.11(+1.42%)
Jun 29, 2022
8.213
8.267
7.380
7.507
321,024
-0.77(-9.34%)
Jun 28, 2022
8.773
9.287
8.207
8.280
94,608
-0.58(-6.55%)
Jun 27, 2022
9.040
9.619
8.467
8.860
217,681
-0.15(-1.63%)
Jun 24, 2022
9.193
9.767
8.340
9.007
3,490,365
-0.13(-1.39%)
Jun 23, 2022
8.780
9.795
8.626
9.133
186,555
+0.20(+2.24%)
Jun 22, 2022
8.820
9.313
8.280
8.933
191,020
-0.16(-1.76%)
Jun 21, 2022
9.687
9.847
8.887
9.093
189,868
-0.53(-5.54%)
Jun 17, 2022
9.727
9.920
8.847
9.627
1,397,889
-0.04(-0.41%)
Jun 16, 2022
8.807
9.667
8.793
9.667
446,389
+0.40(+4.32%)
Jun 15, 2022
7.607
9.443
7.427
9.267
321,439
+1.89(+25.68%)
Jun 14, 2022
6.847
7.540
6.847
7.373
123,760
+0.31(+4.44%)
Jun 13, 2022
6.333
7.100
6.240
7.060
262,228
+0.36(+5.37%)
Jun 10, 2022
6.767
6.840
6.407
6.700
105,196
+0.03(+0.50%)
Jun 09, 2022
7.940
8.223
6.487
6.667
235,765
-1.25(-15.82%)
Jun 08, 2022
7.853
8.800
7.667
7.920
136,332
-0.01(-0.17%)
Jun 07, 2022
8.693
8.800
7.600
7.933
239,364
-1.18(-12.95%)
Jun 06, 2022
9.400
9.400
8.594
9.113
143,557
-0.08(-0.87%)
Jun 03, 2022
9.300
9.420
8.930
9.193
100,744
-0.21(-2.27%)
Jun 02, 2022
9.593
9.892
9.333
9.407
135,970
-0.26(-2.69%)
Jun 01, 2022
9.047
9.967
9.033
9.667
152,380
+0.35(+3.79%)
May 31, 2022
9.807
9.887
9.133
9.313
214,189
-0.41(-4.18%)
May 27, 2022
9.173
9.967
9.173
9.720
109,333
+0.61(+6.73%)
May 26, 2022
8.520
9.180
8.523
9.107
145,912
+0.73(+8.76%)
May 25, 2022
8.600
8.600
8.253
8.373
62,629
-0.23(-2.64%)
May 24, 2022
8.427
8.713
8.257
8.600
33,217
+0.12(+1.42%)
May 23, 2022
8.447
8.840
8.407
8.480
60,726
+0.17(+2.00%)
May 20, 2022
8.187
8.907
8.113
8.313
96,124
+0.23(+2.89%)
May 19, 2022
7.900
8.253
7.900
8.080
82,291
+0.11(+1.34%)
May 18, 2022
8.127
8.420
7.840
7.973
104,218
-0.03(-0.33%)
May 17, 2022
7.567
8.283
7.567
8.000
80,785
+0.61(+8.30%)
May 16, 2022
8.240
8.487
7.267
7.387
124,260
-0.74(-9.11%)
May 13, 2022
7.533
8.447
7.533
8.127
171,700
+0.71(+9.52%)
May 12, 2022
6.973
7.887
6.840
7.420
175,092
+0.32(+4.51%)
May 11, 2022
8.000
8.010
7.093
7.100
153,127
-0.39(-5.25%)
May 10, 2022
8.613
8.653
7.280
7.493
243,471
-1.06(-12.39%)
May 09, 2022
8.980
8.980
8.400
8.553
116,425
-0.55(-6.01%)
May 06, 2022
9.267
9.367
8.840
9.100
40,887
-0.26(-2.78%)
May 05, 2022
9.120
9.453
9.017
9.360
56,202
+0.21(+2.26%)
May 04, 2022
9.393
9.493
8.880
9.153
77,181
-0.09(-1.01%)
May 03, 2022
9.627
9.680
9.160
9.247
98,836
-0.35(-3.61%)
May 02, 2022
9.400
9.740
9.259
9.593
91,789
+0.01(+0.14%)
Apr 29, 2022
9.660
9.967
9.287
9.580
168,829
+0.03(+0.28%)
Apr 28, 2022
9.433
9.867
8.962
9.553
218,644
+0.11(+1.20%)
Apr 27, 2022
9.000
9.733
8.807
9.440
119,538
+0.43(+4.81%)
Apr 26, 2022
9.040
9.327
8.507
9.007
84,471
-0.10(-1.10%)
Apr 25, 2022
8.440
9.107
8.200
9.107
100,842
+0.35(+3.96%)
Apr 22, 2022
8.213
8.820
8.167
8.760
69,292
+0.23(+2.74%)
Apr 21, 2022
8.920
9.100
8.413
8.527
75,880
-0.25(-2.89%)
Apr 20, 2022
8.513
9.227
8.317
8.780
108,522
+0.41(+4.94%)
Apr 19, 2022
8.140
8.800
7.940
8.367
86,328
+0.00(+0.00%)
Apr 18, 2022
7.973
8.453
7.840
8.367
169,914
+0.43(+5.37%)
Apr 14, 2022
8.160
8.173
7.800
7.940
87,183
-0.15(-1.89%)
Apr 13, 2022
7.720
8.413
7.333
8.093
112,927
+0.15(+1.93%)
Apr 12, 2022
7.240
8.107
7.187
7.940
132,655
+0.65(+8.87%)
Apr 11, 2022
7.260
7.613
6.893
7.293
100,026
-0.14(-1.88%)
Apr 08, 2022
7.287
7.787
7.287
7.433
164,484
+0.08(+1.09%)
Apr 07, 2022
8.673
8.727
7.260
7.353
377,850
-1.51(-17.01%)
Apr 06, 2022
9.400
9.647
8.800
8.860
128,209
-0.83(-8.53%)
Apr 05, 2022
9.233
9.820
9.033
9.687
115,635
+0.31(+3.27%)
Apr 04, 2022
9.020
9.507
8.953
9.380
80,830
+0.43(+4.84%)
Apr 01, 2022
9.040
9.293
8.765
8.947
84,621
+0.01(+0.15%)
Mar 31, 2022
9.200
9.210
8.900
8.933
96,718
-0.39(-4.22%)
Mar 30, 2022
9.360
9.467
8.820
9.327
82,207
-0.12(-1.27%)
Mar 29, 2022
9.027
9.567
8.860
9.447
116,941
+0.41(+4.58%)
Mar 28, 2022
9.187
9.340
8.887
9.033
82,837
-0.22(-2.38%)
Mar 25, 2022
9.340
9.540
8.836
9.253
69,978
-0.05(-0.50%)
Mar 24, 2022
8.500
9.593
8.500
9.300
104,683
+0.50(+5.68%)
Mar 23, 2022
9.020
9.020
8.480
8.800
56,193
-0.14(-1.57%)
Mar 22, 2022
8.653
9.196
8.047
8.940
106,351
+0.29(+3.31%)
Mar 21, 2022
8.233
8.660
7.937
8.653
77,982
+0.43(+5.19%)
Mar 18, 2022
8.000
8.227
7.441
8.227
75,085
+0.29(+3.61%)
Mar 17, 2022
7.533
8.000
7.113
7.940
51,943
+0.48(+6.43%)
Mar 16, 2022
7.127
7.833
6.700
7.460
164,791
+0.81(+12.12%)
Mar 15, 2022
6.573
7.147
6.467
6.653
26,884
+0.27(+4.28%)
Mar 14, 2022
6.053
6.743
6.053
6.380
133,779
+0.05(+0.74%)
Mar 11, 2022
5.973
6.400
5.973
6.333
19,620
-0.10(-1.55%)
Mar 10, 2022
6.140
6.433
5.953
6.433
35,779
+0.10(+1.58%)
Mar 09, 2022
5.920
6.333
5.860
6.333
48,261
+0.34(+5.67%)
Mar 08, 2022
6.000
6.300
5.740
5.993
58,935
-0.07(-1.21%)
Mar 07, 2022
6.573
6.660
5.987
6.067
58,548
-0.58(-8.73%)
Mar 04, 2022
6.540
7.253
6.540
6.647
42,291
-0.19(-2.83%)
Mar 03, 2022
6.033
7.147
6.034
6.840
56,851
+0.61(+9.85%)
Mar 02, 2022
6.027
6.320
5.933
6.227
41,491
+0.39(+6.62%)
Mar 01, 2022
6.213
6.333
5.813
5.840
39,558
-0.22(-3.63%)
Feb 28, 2022
6.220
6.280
6.060
6.060
25,303
-0.15(-2.36%)
Feb 25, 2022
6.040
6.360
6.047
6.207
32,076
+0.03(+0.54%)
Feb 24, 2022
6.000
6.333
5.593
6.173
62,035
-0.27(-4.24%)
Feb 23, 2022
6.427
6.513
6.233
6.447
43,315
+0.33(+5.34%)
Feb 22, 2022
7.687
7.687
6.000
6.120
125,098
-1.73(-22.07%)
Feb 18, 2022
7.853
0
-0.41(-4.92%)
Feb 17, 2022
8.000
8.533
8.000
8.260
106,635
+0.26(+3.25%)
Feb 16, 2022
7.320
8.000
7.320
8.000
91,092
+0.67(+9.19%)
Feb 15, 2022
7.140
7.540
6.973
7.327
53,824
+0.37(+5.37%)
Feb 14, 2022
7.073
7.293
6.680
6.953
45,514
-0.05(-0.76%)
Feb 11, 2022
6.673
7.173
6.673
7.007
60,331
+0.21(+3.04%)
Feb 10, 2022
6.233
7.067
6.233
6.800
93,015
+0.03(+0.49%)
Feb 09, 2022
6.367
6.953
6.260
6.767
85,437
+0.51(+8.21%)
Feb 08, 2022
5.913
6.380
5.913
6.253
38,971
+0.29(+4.92%)
Feb 07, 2022
6.140
6.300
5.600
5.960
103,566
-0.09(-1.43%)
Feb 04, 2022
5.593
6.193
5.487
6.047
98,650
+0.26(+4.49%)
Feb 03, 2022
5.767
5.787
5.787
29,721
-0.05(-0.80%)
Feb 02, 2022
5.173
5.907
5.173
5.833
48,750
+0.53(+9.92%)
Feb 01, 2022
4.867
5.333
4.867
5.307
17,506
+0.08(+1.53%)
Jan 31, 2022
4.393
5.227
5.227
38,808
+0.85(+19.51%)
Jan 28, 2022
4.380
4.380
4.147
4.373
28,978
-0.02(-0.46%)
Jan 27, 2022
4.500
4.533
4.247
4.393
32,458
-0.15(-3.37%)
Jan 26, 2022
4.460
4.800
4.433
4.547
81,714
+0.23(+5.25%)
Jan 25, 2022
4.380
4.463
4.267
4.320
21,417
-0.17(-3.86%)
Jan 24, 2022
4.033
4.553
3.933
4.493
73,143
+0.37(+9.06%)
Jan 21, 2022
4.427
4.513
3.980
4.120
50,730
-0.31(-6.93%)
Jan 20, 2022
4.720
5.193
4.427
4.427
83,814
-0.20(-4.32%)
Jan 19, 2022
4.980
5.123
4.587
4.627
60,613
-0.30(-6.09%)
Jan 18, 2022
5.233
5.287
4.907
4.927
61,480
-0.45(-8.43%)
Jan 14, 2022
5.380
0
+0.08(+1.51%)
Jan 13, 2022
5.640
5.860
5.240
5.300
112,914
-0.29(-5.24%)
Jan 12, 2022
5.847
5.920
5.333
5.593
40,402
-0.19(-3.34%)
Jan 11, 2022
5.267
5.887
5.260
5.787
81,373
+0.51(+9.73%)
Jan 10, 2022
5.943
5.943
5.200
5.273
91,428
-0.59(-10.11%)
Jan 07, 2022
5.993
6.020
5.700
5.867
64,654
-0.14(-2.33%)
Jan 06, 2022
5.940
6.357
5.807
6.007
38,059
+0.09(+1.46%)
Jan 05, 2022
5.727
6.000
5.727
5.920
31,815
+0.05(+0.91%)
Jan 04, 2022
6.100
6.150
5.800
5.867
59,913
-0.28(-4.56%)
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.