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
Baozun Inc ADR
(NQ:
BZUN
)
2.360
-0.030 (-1.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
4.890
5.385
4.870
5.300
2,093,406
+0.16(+3.11%)
Dec 29, 2022
4.900
5.200
4.819
5.140
467,298
+0.33(+6.86%)
Dec 28, 2022
5.130
5.200
4.810
4.810
430,109
-0.48(-9.07%)
Dec 27, 2022
5.060
5.350
5.040
5.290
513,495
+0.28(+5.59%)
Dec 23, 2022
5.220
5.280
5.010
5.010
295,845
-0.21(-4.02%)
Dec 22, 2022
5.390
5.438
5.151
5.220
581,173
-0.24(-4.40%)
Dec 21, 2022
4.950
5.490
4.870
5.460
848,176
+0.49(+9.86%)
Dec 20, 2022
4.800
5.034
4.720
4.970
487,839
+0.04(+0.81%)
Dec 19, 2022
5.130
5.130
4.860
4.930
514,111
-0.22(-4.27%)
Dec 16, 2022
5.270
5.440
5.150
5.150
783,683
-0.09(-1.72%)
Dec 15, 2022
5.450
5.600
5.200
5.240
967,852
-0.26(-4.73%)
Dec 14, 2022
5.310
5.520
5.060
5.500
1,081,708
+0.24(+4.56%)
Dec 13, 2022
5.240
5.590
5.150
5.260
981,964
+0.24(+4.78%)
Dec 12, 2022
5.550
5.580
4.850
5.020
1,891,614
-0.78(-13.45%)
Dec 09, 2022
5.080
6.060
4.955
5.800
2,702,081
+0.62(+11.97%)
Dec 08, 2022
4.790
5.250
4.700
5.180
1,394,937
+0.61(+13.35%)
Dec 07, 2022
4.510
4.580
4.350
4.570
823,567
-0.10(-2.14%)
Dec 06, 2022
4.820
4.880
4.540
4.670
996,169
-0.11(-2.30%)
Dec 05, 2022
5.170
5.270
4.680
4.780
1,678,021
-0.30(-5.91%)
Dec 02, 2022
4.300
5.140
4.300
5.080
2,292,480
+0.74(+17.05%)
Dec 01, 2022
4.300
4.455
4.200
4.340
564,476
+0.00(+0.00%)
Nov 30, 2022
4.000
4.560
4.000
4.340
2,802,611
+0.32(+7.96%)
Nov 29, 2022
4.540
4.540
3.910
4.020
1,297,529
-0.15(-3.60%)
Nov 28, 2022
4.000
4.380
4.000
4.170
1,032,337
+0.14(+3.47%)
Nov 25, 2022
4.010
4.060
3.910
4.030
300,642
-0.08(-1.95%)
Nov 23, 2022
4.060
4.185
4.010
4.110
553,161
+0.08(+1.99%)
Nov 22, 2022
3.930
4.060
3.910
4.030
474,871
-0.06(-1.47%)
Nov 21, 2022
4.120
4.145
3.935
4.090
846,731
-0.13(-3.08%)
Nov 18, 2022
4.530
4.640
4.070
4.220
1,311,138
-0.38(-8.26%)
Nov 17, 2022
4.000
4.820
4.000
4.600
1,845,513
+0.42(+10.05%)
Nov 16, 2022
4.370
4.410
4.135
4.180
677,388
-0.22(-5.00%)
Nov 15, 2022
4.160
4.490
4.150
4.400
2,256,644
+0.46(+11.68%)
Nov 14, 2022
4.020
4.110
3.600
3.940
2,247,467
-0.01(-0.25%)
Nov 11, 2022
3.940
4.030
3.875
3.950
1,650,839
+0.21(+5.61%)
Nov 10, 2022
3.700
3.849
3.660
3.740
1,086,451
+0.31(+9.04%)
Nov 09, 2022
3.960
4.035
3.410
3.430
1,499,595
-0.68(-16.55%)
Nov 08, 2022
4.210
4.260
4.015
4.110
484,047
-0.11(-2.61%)
Nov 07, 2022
4.260
4.400
4.185
4.220
579,807
+0.00(+0.00%)
Nov 04, 2022
4.340
4.340
4.125
4.220
590,535
+0.23(+5.76%)
Nov 03, 2022
3.900
4.180
3.800
3.990
523,459
-0.01(-0.25%)
Nov 02, 2022
4.120
4.170
3.940
4.000
478,516
-0.01(-0.25%)
Nov 01, 2022
4.240
4.271
4.000
4.010
503,987
+0.07(+1.78%)
Oct 31, 2022
3.980
4.110
3.900
3.940
463,723
-0.11(-2.72%)
Oct 28, 2022
4.110
4.200
3.890
4.050
618,302
-0.20(-4.71%)
Oct 27, 2022
4.560
4.600
4.220
4.250
737,898
-0.39(-8.41%)
Oct 26, 2022
4.470
4.890
4.440
4.640
457,672
+0.19(+4.27%)
Oct 25, 2022
4.470
4.630
4.395
4.450
548,770
+0.15(+3.49%)
Oct 24, 2022
4.240
4.340
3.880
4.300
765,863
-0.24(-5.29%)
Oct 21, 2022
4.610
4.664
4.340
4.540
1,084,613
-0.20(-4.22%)
Oct 20, 2022
4.920
5.080
4.730
4.740
573,936
-0.21(-4.24%)
Oct 19, 2022
5.350
5.360
4.920
4.950
410,327
-0.53(-9.67%)
Oct 18, 2022
5.590
5.690
5.340
5.480
581,174
+0.05(+0.92%)
Oct 17, 2022
5.310
5.500
5.250
5.430
537,040
+0.25(+4.83%)
Oct 14, 2022
5.390
5.492
5.180
5.180
242,136
-0.18(-3.36%)
Oct 13, 2022
5.090
5.420
5.010
5.360
509,012
+0.00(+0.00%)
Oct 12, 2022
5.190
5.380
5.010
5.360
346,917
+0.10(+1.90%)
Oct 11, 2022
5.450
5.602
5.180
5.260
686,362
-0.28(-5.05%)
Oct 10, 2022
5.770
5.860
5.440
5.540
398,497
-0.37(-6.26%)
Oct 07, 2022
6.120
6.120
5.850
5.910
165,562
-0.35(-5.59%)
Oct 06, 2022
6.450
6.520
6.200
6.260
186,902
-0.23(-3.54%)
Oct 05, 2022
6.500
6.530
6.310
6.490
186,698
+0.03(+0.46%)
Oct 04, 2022
6.270
6.510
6.155
6.460
451,252
+0.43(+7.13%)
Oct 03, 2022
6.300
6.300
6.005
6.030
295,251
-0.25(-3.98%)
Sep 30, 2022
5.720
6.290
5.700
6.280
778,267
+0.42(+7.17%)
Sep 29, 2022
6.140
6.140
5.740
5.860
332,231
-0.51(-8.01%)
Sep 28, 2022
6.330
6.470
5.980
6.370
550,541
+0.09(+1.43%)
Sep 27, 2022
6.310
6.510
6.190
6.280
360,261
+0.03(+0.48%)
Sep 26, 2022
6.410
6.595
6.230
6.250
212,906
-0.08(-1.26%)
Sep 23, 2022
6.360
6.480
6.200
6.330
248,986
-0.24(-3.65%)
Sep 22, 2022
6.640
6.790
6.555
6.570
265,055
-0.08(-1.20%)
Sep 21, 2022
6.970
6.980
6.650
6.650
234,646
-0.37(-5.27%)
Sep 20, 2022
6.990
7.250
6.960
7.020
581,525
+0.03(+0.43%)
Sep 19, 2022
6.800
6.990
6.740
6.990
261,168
+0.15(+2.19%)
Sep 16, 2022
7.370
7.370
6.830
6.840
394,997
-0.44(-6.04%)
Sep 15, 2022
7.310
7.500
7.235
7.280
221,329
-0.10(-1.36%)
Sep 14, 2022
7.530
7.580
7.240
7.380
225,792
-0.20(-2.64%)
Sep 13, 2022
7.610
7.810
7.510
7.580
338,479
-0.32(-4.05%)
Sep 12, 2022
7.740
7.930
7.710
7.900
199,425
+0.21(+2.73%)
Sep 09, 2022
7.650
7.780
7.430
7.690
415,316
+0.27(+3.64%)
Sep 08, 2022
7.620
7.700
7.240
7.420
796,000
-0.47(-5.96%)
Sep 07, 2022
7.710
7.910
7.430
7.890
431,029
+0.16(+2.07%)
Sep 06, 2022
8.130
8.200
7.720
7.730
565,521
-0.53(-6.42%)
Sep 02, 2022
8.320
8.450
8.220
8.260
313,387
-0.21(-2.48%)
Sep 01, 2022
8.360
8.640
8.260
8.470
505,284
-0.03(-0.35%)
Aug 31, 2022
8.390
8.690
8.295
8.500
535,137
+0.43(+5.33%)
Aug 30, 2022
8.460
8.700
7.940
8.070
726,263
-0.38(-4.50%)
Aug 29, 2022
8.500
9.035
8.420
8.450
688,160
-0.08(-0.94%)
Aug 26, 2022
8.990
9.251
8.490
8.530
868,466
+0.08(+0.95%)
Aug 25, 2022
8.000
8.700
7.950
8.450
939,494
+0.61(+7.78%)
Aug 24, 2022
7.660
8.090
7.510
7.840
394,566
+0.05(+0.64%)
Aug 23, 2022
8.230
8.410
7.570
7.790
575,938
-0.64(-7.59%)
Aug 22, 2022
8.340
8.540
8.200
8.430
452,463
-0.02(-0.24%)
Aug 19, 2022
8.400
8.480
8.250
8.450
301,103
-0.08(-0.94%)
Aug 18, 2022
8.570
8.570
8.175
8.530
277,799
+0.00(+0.00%)
Aug 17, 2022
8.800
8.850
8.465
8.530
179,049
-0.31(-3.51%)
Aug 16, 2022
8.810
9.000
8.690
8.840
330,148
-0.12(-1.34%)
Aug 15, 2022
9.010
9.120
8.900
8.960
319,670
-0.17(-1.86%)
Aug 12, 2022
8.930
9.260
8.870
9.130
174,831
-0.01(-0.11%)
Aug 11, 2022
8.790
9.440
8.590
9.140
287,397
+0.47(+5.42%)
Aug 10, 2022
8.630
8.700
8.340
8.670
307,198
-0.05(-0.57%)
Aug 09, 2022
9.080
9.200
8.700
8.720
168,594
-0.43(-4.70%)
Aug 08, 2022
9.050
9.310
9.050
9.150
255,862
+0.10(+1.10%)
Aug 05, 2022
8.920
9.080
8.860
9.050
291,617
-0.13(-1.42%)
Aug 04, 2022
9.130
9.420
9.020
9.180
177,446
+0.20(+2.23%)
Aug 03, 2022
8.770
9.170
8.650
8.980
254,826
+0.22(+2.51%)
Aug 02, 2022
8.290
8.840
8.290
8.760
250,789
+0.28(+3.30%)
Aug 01, 2022
8.480
8.670
8.365
8.480
194,425
-0.22(-2.53%)
Jul 29, 2022
9.010
9.075
8.570
8.700
455,867
-0.87(-9.09%)
Jul 28, 2022
9.960
10.00
9.175
9.570
382,661
-0.61(-5.99%)
Jul 27, 2022
10.06
10.21
9.620
10.18
275,810
+0.23(+2.31%)
Jul 26, 2022
10.18
10.25
9.910
9.950
205,464
-0.06(-0.60%)
Jul 25, 2022
9.960
10.01
9.750
10.01
266,092
+0.06(+0.60%)
Jul 22, 2022
10.30
10.37
9.920
9.950
278,860
-0.31(-3.02%)
Jul 21, 2022
9.790
10.28
9.750
10.26
435,370
+0.51(+5.23%)
Jul 20, 2022
9.880
10.15
9.720
9.750
292,048
-0.26(-2.60%)
Jul 19, 2022
9.920
10.12
9.743
10.01
177,632
+0.26(+2.67%)
Jul 18, 2022
9.810
10.07
9.660
9.750
310,286
+0.30(+3.17%)
Jul 15, 2022
9.460
9.520
9.071
9.450
265,061
-0.16(-1.66%)
Jul 14, 2022
10.02
10.02
9.540
9.610
348,713
-0.42(-4.19%)
Jul 13, 2022
9.650
10.13
9.640
10.03
285,692
+0.09(+0.91%)
Jul 12, 2022
9.670
10.11
9.590
9.940
398,607
+0.26(+2.69%)
Jul 11, 2022
10.00
10.07
9.640
9.680
281,242
-0.83(-7.90%)
Jul 08, 2022
10.62
10.81
10.40
10.51
245,399
-0.24(-2.23%)
Jul 07, 2022
10.50
10.93
10.50
10.75
392,358
+0.47(+4.57%)
Jul 06, 2022
10.97
11.11
10.23
10.28
385,936
-0.90(-8.05%)
Jul 05, 2022
11.04
11.23
10.88
11.18
317,010
-0.15(-1.32%)
Jul 01, 2022
10.93
11.40
10.88
11.33
459,907
+0.39(+3.56%)
Jun 30, 2022
10.81
11.04
10.56
10.94
1,351,031
-0.16(-1.44%)
Jun 29, 2022
10.86
11.21
10.70
11.10
850,022
+0.10(+0.91%)
Jun 28, 2022
11.14
11.31
10.91
11.00
731,552
-0.09(-0.81%)
Jun 27, 2022
11.40
11.45
10.92
11.09
775,789
-0.15(-1.33%)
Jun 24, 2022
11.33
11.45
11.02
11.24
776,915
+0.16(+1.44%)
Jun 23, 2022
10.65
11.24
10.56
11.08
626,391
+0.72(+6.95%)
Jun 22, 2022
10.24
10.64
10.06
10.36
455,814
-0.21(-1.99%)
Jun 21, 2022
10.48
10.88
10.47
10.57
577,308
+0.24(+2.32%)
Jun 17, 2022
10.44
10.62
10.14
10.33
759,901
+0.49(+4.98%)
Jun 16, 2022
9.710
9.950
9.500
9.840
524,678
-0.35(-3.43%)
Jun 15, 2022
10.13
10.51
9.880
10.19
708,526
+0.26(+2.62%)
Jun 14, 2022
9.830
10.28
9.570
9.930
783,786
+0.40(+4.20%)
Jun 13, 2022
9.770
9.920
9.350
9.530
596,791
-0.76(-7.39%)
Jun 10, 2022
10.32
10.73
10.17
10.29
3,491,168
-0.10(-0.96%)
Jun 09, 2022
11.10
11.16
10.26
10.39
1,416,078
-1.28(-10.97%)
Jun 08, 2022
10.70
12.09
10.60
11.67
2,233,347
+1.19(+11.35%)
Jun 07, 2022
10.13
10.65
10.10
10.48
1,311,479
+0.13(+1.26%)
Jun 06, 2022
10.18
10.62
9.975
10.35
1,371,911
+0.72(+7.48%)
Jun 03, 2022
9.550
9.820
9.480
9.630
1,061,749
+0.02(+0.21%)
Jun 02, 2022
8.920
9.700
8.920
9.610
1,044,178
+0.64(+7.13%)
Jun 01, 2022
9.050
9.500
8.870
8.970
854,007
-0.05(-0.55%)
May 31, 2022
9.630
9.655
9.020
9.020
1,496,663
-0.25(-2.70%)
May 27, 2022
9.650
9.780
9.030
9.270
1,408,430
-0.63(-6.36%)
May 26, 2022
8.030
10.09
8.030
9.900
2,110,939
+2.01(+25.48%)
May 25, 2022
7.600
7.945
7.560
7.890
828,108
+0.32(+4.23%)
May 24, 2022
8.020
8.160
7.530
7.570
774,799
-0.71(-8.57%)
May 23, 2022
8.700
8.840
8.060
8.280
832,630
-0.29(-3.38%)
May 20, 2022
8.800
9.020
8.430
8.570
736,033
-0.07(-0.81%)
May 19, 2022
8.020
8.980
8.020
8.640
948,825
+0.53(+6.54%)
May 18, 2022
7.990
8.540
7.900
8.110
611,576
-0.13(-1.58%)
May 17, 2022
8.180
8.970
8.020
8.240
1,059,654
+0.42(+5.37%)
May 16, 2022
7.670
8.280
7.580
7.820
1,461,515
+0.18(+2.36%)
May 13, 2022
7.120
7.770
7.080
7.640
1,102,139
+0.84(+12.35%)
May 12, 2022
6.630
7.020
6.150
6.800
4,367,285
+0.24(+3.66%)
May 11, 2022
7.130
7.220
6.540
6.560
829,978
-0.35(-5.07%)
May 10, 2022
6.860
7.020
6.570
6.910
668,811
+0.23(+3.44%)
May 09, 2022
7.100
7.300
6.590
6.680
808,760
-0.74(-9.97%)
May 06, 2022
7.590
7.750
7.350
7.420
1,080,584
-0.37(-4.75%)
May 05, 2022
8.210
8.385
7.670
7.790
601,529
-0.69(-8.14%)
May 04, 2022
8.000
8.509
7.800
8.480
566,462
+0.21(+2.54%)
May 03, 2022
7.880
8.340
7.865
8.270
586,164
+0.19(+2.35%)
May 02, 2022
7.510
8.150
7.480
8.080
760,413
+0.44(+5.76%)
Apr 29, 2022
7.850
8.340
7.610
7.640
863,758
+0.57(+8.06%)
Apr 28, 2022
7.300
7.300
6.710
7.070
509,413
-0.13(-1.81%)
Apr 27, 2022
6.900
7.310
6.714
7.200
1,163,677
+0.52(+7.78%)
Apr 26, 2022
7.090
7.090
6.660
6.680
1,023,100
-0.35(-4.98%)
Apr 25, 2022
6.720
7.160
6.720
7.030
1,006,899
+0.07(+1.01%)
Apr 22, 2022
7.010
7.400
6.940
6.960
1,241,128
+0.03(+0.43%)
Apr 21, 2022
7.160
7.305
6.850
6.930
1,466,490
-0.25(-3.48%)
Apr 20, 2022
7.700
7.700
7.160
7.180
1,383,116
-0.55(-7.12%)
Apr 19, 2022
7.340
7.769
7.170
7.730
1,410,710
+0.19(+2.52%)
Apr 18, 2022
7.800
7.805
7.380
7.540
1,250,890
-0.43(-5.40%)
Apr 14, 2022
8.220
8.340
7.900
7.970
1,286,989
-0.31(-3.74%)
Apr 13, 2022
8.190
8.480
8.060
8.280
1,122,654
+0.15(+1.85%)
Apr 12, 2022
8.330
8.400
7.901
8.130
1,391,738
+0.00(+0.00%)
Apr 11, 2022
8.270
8.500
7.930
8.130
1,311,554
-0.18(-2.17%)
Apr 08, 2022
8.340
8.490
8.220
8.310
1,323,752
-0.08(-0.95%)
Apr 07, 2022
8.830
8.920
8.210
8.390
1,470,325
-0.60(-6.67%)
Apr 06, 2022
9.140
9.140
8.719
8.990
1,410,000
-0.18(-1.96%)
Apr 05, 2022
9.930
9.930
9.105
9.170
1,817,315
-0.78(-7.84%)
Apr 04, 2022
9.390
10.44
9.145
9.950
2,612,369
+0.94(+10.43%)
Apr 01, 2022
9.250
9.440
8.720
9.010
2,826,306
+0.43(+5.01%)
Mar 31, 2022
8.940
9.140
8.160
8.580
4,032,849
-0.37(-4.13%)
Mar 30, 2022
9.000
9.290
8.820
8.950
2,318,323
-0.21(-2.29%)
Mar 29, 2022
8.610
9.697
8.612
9.160
4,587,818
+0.78(+9.31%)
Mar 28, 2022
8.190
8.510
8.020
8.380
2,809,468
+0.26(+3.20%)
Mar 25, 2022
8.000
8.220
7.880
8.120
2,394,526
+0.00(+0.00%)
Mar 24, 2022
8.030
8.279
7.750
8.120
2,811,200
+0.04(+0.50%)
Mar 23, 2022
7.890
8.730
7.700
8.080
2,922,389
+0.12(+1.51%)
Mar 22, 2022
7.580
8.546
7.580
7.960
3,404,674
+1.05(+15.20%)
Mar 21, 2022
7.050
7.195
6.840
6.910
1,370,188
-0.36(-4.95%)
Mar 18, 2022
7.010
7.470
6.870
7.270
2,364,679
+0.46(+6.75%)
Mar 17, 2022
7.320
7.340
6.660
6.810
1,345,951
-0.73(-9.68%)
Mar 16, 2022
7.300
7.670
6.910
7.540
4,458,887
+1.57(+26.30%)
Mar 15, 2022
5.520
6.030
5.425
5.970
3,660,218
+0.29(+5.20%)
Mar 14, 2022
5.950
5.950
5.410
5.675
3,000,323
-0.82(-12.56%)
Mar 11, 2022
7.780
7.780
6.490
6.490
1,753,103
-1.10(-14.49%)
Mar 10, 2022
8.790
9.000
7.450
7.590
1,781,204
-1.43(-15.85%)
Mar 09, 2022
8.640
9.062
8.460
9.020
999,856
+0.59(+7.00%)
Mar 08, 2022
8.670
8.715
8.210
8.430
1,209,250
-0.15(-1.75%)
Mar 07, 2022
8.970
9.030
8.510
8.580
814,318
-0.70(-7.54%)
Mar 04, 2022
10.15
10.32
9.210
9.280
1,176,833
-1.08(-10.42%)
Mar 03, 2022
10.96
11.12
10.27
10.36
620,617
-0.57(-5.22%)
Mar 02, 2022
10.86
11.09
10.55
10.93
848,448
+0.16(+1.49%)
Mar 01, 2022
10.52
11.10
10.41
10.77
1,022,473
+0.24(+2.28%)
Feb 28, 2022
10.60
10.79
10.27
10.53
1,754,448
-0.49(-4.45%)
Feb 25, 2022
11.21
11.04
10.57
11.02
800,160
-0.19(-1.69%)
Feb 24, 2022
10.20
11.24
9.890
11.21
1,051,940
+0.15(+1.36%)
Feb 23, 2022
10.99
11.53
10.87
11.06
1,447,042
+0.17(+1.56%)
Feb 22, 2022
11.90
12.20
10.88
10.89
1,159,403
-1.60(-12.81%)
Feb 18, 2022
12.49
0
-0.33(-2.57%)
Feb 17, 2022
12.86
13.45
12.72
12.82
967,107
-0.18(-1.38%)
Feb 16, 2022
13.37
13.45
12.96
13.00
975,359
-0.40(-2.99%)
Feb 15, 2022
12.79
13.51
12.69
13.40
870,156
+0.98(+7.89%)
Feb 14, 2022
12.31
12.68
12.22
12.42
273,453
-0.04(-0.32%)
Feb 11, 2022
12.84
13.10
12.38
12.46
314,848
-0.26(-2.04%)
Feb 10, 2022
12.76
13.36
12.65
12.72
757,624
-0.43(-3.27%)
Feb 09, 2022
12.76
13.31
12.61
13.15
377,418
+0.68(+5.45%)
Feb 08, 2022
11.97
12.64
11.89
12.47
275,033
+0.44(+3.66%)
Feb 07, 2022
12.29
12.68
11.97
12.03
305,365
-0.47(-3.76%)
Feb 04, 2022
12.10
12.65
11.90
12.50
455,553
+0.34(+2.80%)
Feb 03, 2022
12.24
12.03
12.16
601,592
-0.38(-3.03%)
Feb 02, 2022
13.25
13.44
12.42
12.54
861,760
-0.81(-6.07%)
Feb 01, 2022
13.35
13.58
12.96
13.35
1,196,756
+1.71(+14.69%)
Jan 28, 2022
11.62
11.66
10.93
11.64
701,044
+0.11(+0.95%)
Jan 27, 2022
12.16
12.30
11.40
11.53
802,113
-0.70(-5.72%)
Jan 26, 2022
13.18
13.19
12.18
12.23
921,876
-0.74(-5.71%)
Jan 25, 2022
12.61
13.15
12.47
12.97
726,645
+0.04(+0.31%)
Jan 24, 2022
12.90
13.20
12.30
12.93
1,036,975
-0.33(-2.49%)
Jan 21, 2022
13.41
13.72
12.96
13.26
1,904,201
-0.15(-1.12%)
Jan 20, 2022
13.53
14.27
13.36
13.41
1,603,937
+0.39(+3.00%)
Jan 19, 2022
13.43
13.69
13.00
13.02
470,650
-0.24(-1.81%)
Jan 18, 2022
13.03
13.66
12.94
13.26
560,066
-0.23(-1.70%)
Jan 14, 2022
13.49
0
+0.29(+2.20%)
Jan 13, 2022
13.91
14.09
13.16
13.20
904,066
-1.03(-7.24%)
Jan 12, 2022
14.62
14.75
14.08
14.23
793,393
+0.01(+0.07%)
Jan 11, 2022
13.99
14.57
13.92
14.22
1,114,506
+0.28(+2.01%)
Jan 10, 2022
14.34
14.38
13.60
13.94
894,963
-0.09(-0.64%)
Jan 07, 2022
13.74
14.52
13.73
14.03
1,991,491
+0.51(+3.77%)
Jan 06, 2022
13.12
13.86
12.97
13.52
608,357
+0.53(+4.08%)
Jan 05, 2022
13.01
13.68
12.86
12.99
725,159
-0.22(-1.67%)
Jan 04, 2022
13.68
13.68
13.00
13.21
910,311
-0.61(-4.41%)
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.