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
Fresenius Se & Company Kg ADR
(OP:
FSNUY
)
9.170
+0.050 (+0.55%)
Streaming Delayed Price
Updated: 3:58 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 (%)
Feb 29, 2024
7.020
7.070
6.960
6.960
22,388
-0.05(-0.71%)
Feb 28, 2024
7.010
7.061
7.010
7.010
14,628
-0.06(-0.85%)
Feb 27, 2024
7.030
7.110
7.030
7.070
29,980
+0.04(+0.57%)
Feb 26, 2024
7.050
7.098
6.991
7.030
28,098
+0.09(+1.30%)
Feb 23, 2024
6.940
7.010
6.892
6.940
15,840
-0.03(-0.43%)
Feb 22, 2024
6.955
6.980
6.920
6.970
27,422
-0.10(-1.41%)
Feb 21, 2024
7.040
7.150
7.020
7.070
22,262
+0.05(+0.71%)
Feb 20, 2024
7.080
7.080
6.980
7.020
39,190
-0.07(-0.99%)
Feb 16, 2024
7.090
7.100
7.051
7.090
28,840
-0.00(-0.01%)
Feb 15, 2024
7.040
7.100
7.020
7.091
32,198
+0.11(+1.59%)
Feb 14, 2024
6.950
6.990
6.950
6.980
28,828
+0.19(+2.80%)
Feb 13, 2024
6.900
6.940
6.750
6.790
32,755
-0.09(-1.31%)
Feb 12, 2024
7.000
7.000
6.860
6.880
70,373
+0.11(+1.62%)
Feb 09, 2024
6.800
6.810
6.720
6.770
20,077
-0.05(-0.73%)
Feb 08, 2024
6.805
6.820
6.760
6.820
66,885
-0.01(-0.15%)
Feb 07, 2024
6.860
6.860
6.780
6.830
35,835
-0.06(-0.87%)
Feb 06, 2024
6.830
6.890
6.820
6.890
37,869
+0.10(+1.47%)
Feb 05, 2024
6.810
6.870
6.760
6.790
43,059
-0.02(-0.31%)
Feb 02, 2024
6.820
6.870
6.780
6.811
21,760
-0.20(-2.84%)
Feb 01, 2024
6.980
7.040
6.970
7.010
16,939
+0.02(+0.29%)
Jan 31, 2024
7.055
7.055
6.983
6.990
12,377
-0.17(-2.37%)
Jan 30, 2024
7.130
7.240
7.118
7.160
15,180
-0.15(-2.05%)
Jan 29, 2024
7.210
7.310
7.210
7.310
30,862
+0.07(+0.94%)
Jan 26, 2024
7.250
7.270
7.240
7.242
24,047
+0.09(+1.22%)
Jan 25, 2024
7.360
7.360
7.115
7.155
12,035
+0.00(+0.07%)
Jan 24, 2024
7.225
7.225
7.150
7.150
18,983
+0.13(+1.85%)
Jan 23, 2024
6.950
7.080
6.950
7.020
55,796
-0.10(-1.40%)
Jan 22, 2024
7.150
7.165
7.090
7.120
24,375
-0.03(-0.42%)
Jan 19, 2024
7.090
7.180
7.060
7.150
21,975
+0.07(+0.93%)
Jan 18, 2024
7.048
7.100
7.030
7.084
31,856
+0.00(+0.06%)
Jan 17, 2024
7.091
7.100
7.060
7.080
31,300
-0.06(-0.84%)
Jan 16, 2024
7.290
7.290
7.120
7.140
41,194
-0.46(-6.05%)
Jan 12, 2024
7.700
7.700
7.560
7.600
40,943
-0.06(-0.78%)
Jan 11, 2024
7.665
7.680
7.615
7.660
8,870
-0.11(-1.42%)
Jan 10, 2024
7.774
7.890
7.760
7.770
8,066
+0.00(+0.00%)
Jan 09, 2024
7.730
7.792
7.690
7.770
17,554
-0.04(-0.51%)
Jan 08, 2024
7.755
7.820
7.740
7.810
30,240
-0.07(-0.86%)
Jan 05, 2024
7.930
7.958
7.850
7.878
36,858
-0.02(-0.28%)
Jan 04, 2024
7.900
7.910
7.890
7.900
14,517
+0.16(+2.07%)
Jan 03, 2024
7.720
7.758
7.720
7.740
11,904
-0.13(-1.65%)
Jan 02, 2024
7.790
7.912
7.790
7.870
12,391
+0.15(+1.88%)
Dec 29, 2023
7.734
7.770
7.700
7.725
23,533
-0.10(-1.21%)
Dec 28, 2023
7.835
7.835
7.800
7.820
6,433
-0.01(-0.13%)
Dec 27, 2023
7.805
7.900
7.805
7.830
8,986
-0.08(-1.01%)
Dec 26, 2023
7.840
7.910
7.838
7.910
9,037
+0.06(+0.76%)
Dec 22, 2023
7.840
7.875
7.810
7.850
19,132
+0.01(+0.13%)
Dec 21, 2023
7.795
7.840
7.774
7.840
13,384
+0.13(+1.75%)
Dec 20, 2023
7.780
7.780
7.705
7.705
13,233
+0.09(+1.25%)
Dec 19, 2023
7.585
7.610
7.560
7.610
49,953
+0.08(+1.06%)
Dec 18, 2023
7.690
7.690
7.520
7.530
11,361
-0.05(-0.66%)
Dec 15, 2023
7.580
7.675
7.565
7.580
19,877
-0.23(-2.94%)
Dec 14, 2023
7.815
7.835
7.760
7.810
19,574
+0.11(+1.43%)
Dec 13, 2023
7.580
7.700
7.558
7.700
29,596
+0.09(+1.18%)
Dec 12, 2023
7.580
7.655
7.580
7.610
37,879
+0.04(+0.59%)
Dec 11, 2023
7.520
7.570
7.520
7.565
15,158
-0.09(-1.24%)
Dec 08, 2023
7.620
7.686
7.620
7.660
10,884
+0.01(+0.13%)
Dec 07, 2023
7.640
7.710
7.620
7.650
27,932
-0.08(-1.03%)
Dec 06, 2023
7.730
7.755
7.715
7.730
25,095
+0.06(+0.78%)
Dec 05, 2023
7.720
7.800
7.650
7.670
61,339
-0.31(-3.88%)
Dec 04, 2023
7.940
8.010
7.850
7.980
11,119
+0.02(+0.25%)
Dec 01, 2023
7.896
7.960
7.872
7.960
15,872
+0.01(+0.13%)
Nov 30, 2023
7.910
7.970
7.900
7.950
14,307
+0.10(+1.27%)
Nov 29, 2023
7.850
7.875
7.830
7.850
13,765
+0.02(+0.28%)
Nov 28, 2023
7.785
7.850
7.770
7.828
18,484
+0.10(+1.27%)
Nov 27, 2023
7.660
7.740
7.660
7.730
9,818
+0.05(+0.65%)
Nov 24, 2023
7.590
7.680
7.590
7.680
23,405
+0.15(+1.99%)
Nov 22, 2023
7.550
7.560
7.520
7.530
27,001
-0.02(-0.26%)
Nov 21, 2023
7.510
7.570
7.510
7.550
28,532
+0.03(+0.40%)
Nov 20, 2023
7.515
7.560
7.490
7.520
21,393
+0.09(+1.21%)
Nov 17, 2023
7.460
7.460
7.430
7.430
23,246
+0.15(+2.13%)
Nov 16, 2023
7.305
7.314
7.255
7.275
20,882
-0.03(-0.48%)
Nov 15, 2023
7.300
7.360
7.250
7.310
19,915
+0.04(+0.55%)
Nov 14, 2023
7.225
7.320
7.180
7.270
35,315
+0.36(+5.21%)
Nov 13, 2023
6.880
6.934
6.830
6.910
52,410
+0.19(+2.83%)
Nov 10, 2023
6.645
6.720
6.611
6.720
50,374
-0.09(-1.32%)
Nov 09, 2023
6.770
6.814
6.740
6.810
22,132
-0.09(-1.30%)
Nov 08, 2023
6.880
6.910
6.840
6.900
37,565
+0.18(+2.68%)
Nov 07, 2023
6.635
6.720
6.635
6.720
31,431
-0.06(-0.88%)
Nov 06, 2023
6.795
6.805
6.750
6.780
42,751
-0.02(-0.29%)
Nov 03, 2023
6.840
6.850
6.730
6.800
59,259
-0.05(-0.73%)
Nov 02, 2023
6.855
6.880
6.758
6.850
32,947
+0.43(+6.70%)
Nov 01, 2023
6.370
6.420
6.338
6.420
57,993
+0.04(+0.63%)
Oct 31, 2023
6.365
6.402
6.330
6.380
116,888
-0.03(-0.44%)
Oct 30, 2023
6.385
6.420
6.360
6.409
49,865
+0.01(+0.13%)
Oct 27, 2023
6.730
6.730
6.360
6.400
39,479
-0.05(-0.85%)
Oct 26, 2023
6.500
6.500
6.426
6.455
51,162
-0.05(-0.84%)
Oct 25, 2023
6.550
6.600
6.510
6.510
57,533
-0.11(-1.66%)
Oct 24, 2023
6.644
6.660
6.615
6.620
69,182
-0.07(-1.05%)
Oct 23, 2023
6.700
6.740
6.680
6.690
63,158
+0.06(+0.90%)
Oct 20, 2023
6.650
6.685
6.630
6.630
49,659
+0.11(+1.69%)
Oct 19, 2023
6.545
6.600
6.520
6.520
44,610
+0.03(+0.46%)
Oct 18, 2023
6.505
6.530
6.484
6.490
26,251
-0.15(-2.26%)
Oct 17, 2023
6.650
6.676
6.608
6.640
69,418
-0.01(-0.15%)
Oct 16, 2023
6.522
6.650
6.515
6.650
21,669
-0.04(-0.60%)
Oct 13, 2023
6.750
6.750
6.650
6.690
30,633
-0.03(-0.44%)
Oct 12, 2023
6.800
6.810
6.720
6.720
69,210
-0.08(-1.18%)
Oct 11, 2023
6.750
6.863
6.750
6.800
30,883
-0.53(-7.23%)
Oct 10, 2023
7.340
7.360
7.320
7.330
49,440
-0.06(-0.81%)
Oct 09, 2023
7.320
7.390
7.320
7.390
9,103
-0.05(-0.67%)
Oct 06, 2023
7.390
7.490
7.390
7.440
37,839
+0.02(+0.32%)
Oct 05, 2023
7.394
7.420
7.365
7.416
72,586
+0.02(+0.22%)
Oct 04, 2023
7.320
7.430
7.270
7.400
23,086
-0.01(-0.13%)
Oct 03, 2023
7.380
7.440
7.380
7.410
19,922
-0.04(-0.60%)
Oct 02, 2023
7.590
7.590
7.436
7.455
22,755
-0.35(-4.55%)
Sep 29, 2023
7.882
7.882
7.770
7.810
24,296
+0.05(+0.64%)
Sep 28, 2023
7.740
7.791
7.690
7.760
41,311
+0.12(+1.50%)
Sep 27, 2023
7.740
7.740
7.605
7.645
21,495
-0.32(-4.04%)
Sep 26, 2023
8.000
8.000
7.950
7.967
9,388
-0.07(-0.91%)
Sep 25, 2023
8.020
8.050
8.020
8.040
12,242
-0.12(-1.49%)
Sep 22, 2023
8.166
8.200
8.140
8.161
7,090
-0.11(-1.31%)
Sep 21, 2023
8.300
8.310
8.265
8.270
4,217
+0.00(+0.00%)
Sep 20, 2023
8.290
8.380
8.270
8.270
24,027
+0.07(+0.85%)
Sep 19, 2023
8.060
8.200
8.060
8.200
12,255
+0.14(+1.74%)
Sep 18, 2023
8.040
8.100
8.035
8.060
12,533
+0.10(+1.26%)
Sep 15, 2023
7.910
8.020
7.910
7.960
13,393
+0.10(+1.27%)
Sep 14, 2023
7.815
7.880
7.750
7.860
13,876
+0.18(+2.34%)
Sep 13, 2023
7.720
7.726
7.680
7.680
10,644
-0.02(-0.26%)
Sep 12, 2023
7.690
7.720
7.650
7.700
16,511
-0.02(-0.26%)
Sep 11, 2023
7.650
7.720
7.630
7.720
28,780
+0.17(+2.25%)
Sep 08, 2023
7.550
7.570
7.540
7.550
14,595
-0.09(-1.18%)
Sep 07, 2023
7.565
7.640
7.560
7.640
14,984
+0.07(+0.92%)
Sep 06, 2023
7.540
7.570
7.534
7.570
22,478
-0.16(-2.07%)
Sep 05, 2023
7.755
7.795
7.690
7.730
32,928
-0.23(-2.95%)
Sep 01, 2023
8.035
8.035
7.957
7.965
29,946
-0.06(-0.81%)
Aug 31, 2023
8.050
8.100
8.000
8.030
10,988
+0.00(+0.00%)
Aug 30, 2023
8.040
8.110
7.993
8.030
22,738
+0.00(+0.00%)
Aug 29, 2023
8.025
8.080
7.990
8.030
20,524
+0.06(+0.75%)
Aug 28, 2023
8.090
8.090
7.960
7.970
22,040
+0.01(+0.13%)
Aug 25, 2023
7.950
7.960
7.885
7.960
46,754
+0.10(+1.27%)
Aug 24, 2023
8.070
8.070
7.860
7.860
23,042
-0.05(-0.63%)
Aug 23, 2023
7.875
7.920
7.875
7.910
44,700
+0.03(+0.38%)
Aug 22, 2023
7.890
7.930
7.850
7.880
32,615
-0.10(-1.25%)
Aug 21, 2023
7.925
7.980
7.860
7.980
27,867
+0.03(+0.38%)
Aug 18, 2023
7.880
7.950
7.880
7.950
11,665
+0.01(+0.13%)
Aug 17, 2023
7.985
8.000
7.920
7.940
14,798
-0.13(-1.61%)
Aug 16, 2023
8.120
8.130
8.052
8.070
9,943
-0.08(-0.98%)
Aug 15, 2023
8.190
8.190
8.150
8.150
9,736
+0.00(+0.00%)
Aug 14, 2023
8.130
8.190
8.120
8.150
20,164
-0.10(-1.21%)
Aug 11, 2023
8.251
8.270
8.225
8.250
8,255
+0.09(+1.12%)
Aug 10, 2023
8.140
8.255
8.140
8.159
20,525
+0.26(+3.28%)
Aug 09, 2023
7.790
7.900
7.790
7.900
20,055
+0.15(+1.94%)
Aug 08, 2023
7.700
7.760
7.700
7.750
12,398
-0.01(-0.13%)
Aug 07, 2023
7.700
7.760
7.700
7.760
8,645
+0.10(+1.31%)
Aug 04, 2023
7.710
7.735
7.640
7.660
7,011
-0.11(-1.42%)
Aug 03, 2023
7.720
7.770
7.650
7.770
16,433
-0.06(-0.77%)
Aug 02, 2023
7.860
7.860
7.750
7.830
13,706
+0.00(+0.00%)
Aug 01, 2023
7.980
7.980
7.780
7.830
11,518
+0.02(+0.24%)
Jul 31, 2023
7.870
7.880
7.811
7.811
14,170
-0.06(-0.74%)
Jul 28, 2023
7.910
7.930
7.860
7.870
25,272
+0.09(+1.16%)
Jul 27, 2023
7.925
7.925
7.780
7.780
8,080
-0.09(-1.14%)
Jul 26, 2023
7.810
7.880
7.810
7.870
14,146
+0.22(+2.88%)
Jul 25, 2023
7.663
7.690
7.640
7.650
15,636
-0.05(-0.65%)
Jul 24, 2023
7.650
7.732
7.650
7.700
14,792
-0.20(-2.53%)
Jul 21, 2023
7.870
7.900
7.865
7.900
7,654
+0.10(+1.28%)
Jul 20, 2023
7.820
7.900
7.795
7.800
29,749
+0.42(+5.69%)
Jul 19, 2023
7.360
7.430
7.340
7.380
14,874
-0.09(-1.20%)
Jul 18, 2023
7.439
7.470
7.430
7.470
9,402
+0.16(+2.19%)
Jul 17, 2023
7.326
7.340
7.280
7.310
9,418
+0.04(+0.55%)
Jul 14, 2023
7.340
7.340
7.270
7.270
7,983
+0.02(+0.28%)
Jul 13, 2023
7.210
7.305
7.200
7.250
14,487
+0.13(+1.83%)
Jul 12, 2023
7.115
7.150
7.090
7.120
17,039
+0.22(+3.25%)
Jul 11, 2023
6.750
6.910
6.750
6.896
38,317
+0.13(+1.86%)
Jul 10, 2023
6.755
6.770
6.740
6.770
27,488
+0.03(+0.45%)
Jul 07, 2023
6.725
6.786
6.725
6.740
34,796
-0.02(-0.30%)
Jul 06, 2023
6.740
6.810
6.710
6.760
21,412
-0.22(-3.15%)
Jul 05, 2023
7.010
7.036
6.960
6.980
41,486
-0.12(-1.69%)
Jul 03, 2023
7.080
7.140
7.060
7.100
39,155
+0.15(+2.23%)
Jun 30, 2023
6.900
6.980
6.900
6.945
33,063
+0.18(+2.58%)
Jun 29, 2023
6.740
6.800
6.740
6.770
13,095
-0.04(-0.59%)
Jun 28, 2023
6.765
6.820
6.735
6.810
13,817
+0.11(+1.64%)
Jun 27, 2023
6.560
6.710
6.560
6.700
55,221
-0.05(-0.74%)
Jun 26, 2023
6.790
6.822
6.750
6.750
38,118
-0.11(-1.60%)
Jun 23, 2023
6.880
6.910
6.860
6.860
22,306
+0.01(+0.15%)
Jun 22, 2023
6.890
6.892
6.850
6.850
19,779
-0.12(-1.76%)
Jun 21, 2023
6.930
7.000
6.930
6.973
16,603
+0.00(+0.04%)
Jun 20, 2023
7.000
7.000
6.911
6.970
19,087
-0.07(-0.99%)
Jun 16, 2023
7.024
7.100
6.950
7.040
13,288
+0.06(+0.86%)
Jun 15, 2023
6.915
7.000
6.860
6.980
19,203
+0.03(+0.43%)
May 08, 2023
6.915
7.062
6.900
6.950
9,877
-0.05(-0.71%)
May 05, 2023
6.928
7.000
6.915
7.000
13,320
+0.14(+2.04%)
May 04, 2023
6.960
6.960
6.830
6.860
33,170
-0.19(-2.70%)
May 03, 2023
7.060
7.125
7.050
7.050
13,354
+0.09(+1.29%)
May 02, 2023
6.980
6.998
6.900
6.960
9,354
-0.22(-3.06%)
May 01, 2023
7.190
7.235
7.140
7.180
15,200
+0.02(+0.28%)
Apr 28, 2023
7.180
7.225
7.160
7.160
49,561
+0.00(+0.00%)
Apr 27, 2023
7.090
7.165
7.090
7.160
12,017
+0.14(+1.99%)
Apr 26, 2023
7.070
7.070
7.000
7.020
42,893
+0.06(+0.86%)
Apr 25, 2023
7.000
7.025
6.920
6.960
16,884
-0.21(-2.93%)
Apr 24, 2023
7.185
7.185
7.140
7.170
15,029
+0.14(+1.99%)
Apr 21, 2023
6.980
7.079
6.970
7.030
8,761
+0.16(+2.33%)
Apr 20, 2023
6.880
6.917
6.860
6.870
13,781
-0.18(-2.55%)
Apr 19, 2023
7.090
7.120
7.050
7.050
26,694
+0.01(+0.14%)
Apr 18, 2023
7.050
7.050
7.000
7.040
37,041
+0.03(+0.43%)
Apr 17, 2023
6.995
7.030
6.990
7.010
16,407
-0.05(-0.71%)
Apr 14, 2023
7.120
7.120
7.000
7.060
16,658
+0.07(+1.00%)
Apr 13, 2023
6.940
7.010
6.910
6.990
32,380
+0.09(+1.30%)
Apr 12, 2023
6.920
7.000
6.890
6.900
72,217
+0.03(+0.44%)
Apr 11, 2023
6.850
6.900
6.840
6.870
356,006
+0.00(+0.00%)
Apr 10, 2023
6.920
6.930
6.850
6.870
34,719
-0.05(-0.72%)
Apr 06, 2023
6.900
6.940
6.880
6.920
31,119
+0.17(+2.58%)
Apr 05, 2023
6.750
6.780
6.730
6.746
53,885
+0.02(+0.24%)
Apr 04, 2023
6.740
6.760
6.710
6.730
129,127
-0.02(-0.30%)
Apr 03, 2023
6.721
6.750
6.700
6.750
43,079
+0.06(+0.90%)
Mar 31, 2023
6.710
6.735
6.685
6.690
57,876
+0.10(+1.52%)
Mar 30, 2023
6.610
6.620
6.570
6.590
114,289
+0.10(+1.54%)
Mar 29, 2023
6.508
6.510
6.470
6.490
27,222
+0.07(+1.09%)
Mar 28, 2023
6.390
6.450
6.390
6.420
224,684
-0.04(-0.62%)
Mar 27, 2023
6.410
6.460
6.400
6.460
42,004
+0.16(+2.54%)
Mar 24, 2023
6.245
6.320
6.230
6.300
29,428
-0.16(-2.40%)
Mar 23, 2023
6.519
6.564
6.430
6.455
26,775
-0.04(-0.69%)
Mar 22, 2023
6.520
6.580
6.490
6.500
62,501
-0.02(-0.31%)
Mar 21, 2023
6.530
6.570
6.490
6.520
45,006
+0.19(+3.00%)
Mar 20, 2023
6.310
6.350
6.270
6.330
58,298
+0.08(+1.28%)
Mar 17, 2023
6.180
6.306
6.150
6.250
64,434
-0.02(-0.32%)
Mar 16, 2023
6.199
6.280
6.130
6.270
154,808
+0.08(+1.29%)
Mar 15, 2023
6.140
6.220
6.070
6.190
41,844
-0.16(-2.52%)
Mar 14, 2023
6.339
6.379
6.330
6.350
43,783
+0.02(+0.32%)
Mar 13, 2023
6.361
6.370
6.320
6.330
31,651
+0.03(+0.48%)
Mar 10, 2023
6.340
6.350
6.280
6.300
169,894
+0.09(+1.45%)
Mar 09, 2023
6.400
6.400
6.210
6.210
85,028
-0.15(-2.36%)
Mar 08, 2023
6.350
6.375
6.335
6.360
35,340
+0.01(+0.16%)
Mar 07, 2023
6.500
6.500
6.340
6.350
23,517
-0.21(-3.20%)
Mar 06, 2023
6.550
6.580
6.510
6.560
38,434
-0.02(-0.30%)
Mar 03, 2023
6.600
6.620
6.560
6.580
17,565
+0.00(+0.00%)
Mar 02, 2023
6.565
6.600
6.520
6.580
50,698
-0.06(-0.90%)
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.