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
Red Robin Gourmet Burgers Inc
(NQ:
RRGB
)
7.960
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 28, 2023
8.480
8.720
8.415
8.510
130,992
+0.03(+0.35%)
Feb 27, 2023
8.700
8.810
8.470
8.480
110,476
-0.13(-1.51%)
Feb 24, 2023
9.140
9.340
8.595
8.610
167,411
-0.74(-7.91%)
Feb 23, 2023
9.500
9.660
9.310
9.350
132,757
-0.04(-0.43%)
Feb 22, 2023
9.450
9.500
9.135
9.390
178,477
-0.01(-0.11%)
Feb 21, 2023
9.470
9.660
9.250
9.400
134,692
-0.18(-1.88%)
Feb 17, 2023
10.10
10.16
9.300
9.580
308,447
-0.61(-5.99%)
Feb 16, 2023
10.17
10.42
10.10
10.19
237,015
-0.16(-1.55%)
Feb 15, 2023
10.33
10.46
10.10
10.35
131,027
-0.03(-0.29%)
Feb 14, 2023
9.820
10.44
9.724
10.38
310,874
+0.47(+4.74%)
Feb 13, 2023
9.620
10.03
9.561
9.910
277,763
+0.31(+3.23%)
Feb 10, 2023
9.480
9.680
9.280
9.600
224,001
+0.02(+0.21%)
Feb 09, 2023
9.870
9.870
9.470
9.580
206,881
-0.19(-1.94%)
Feb 08, 2023
9.850
10.01
9.680
9.770
121,644
-0.20(-2.01%)
Feb 07, 2023
9.860
9.980
9.470
9.970
270,141
+0.06(+0.61%)
Feb 06, 2023
9.700
10.03
9.700
9.910
173,944
+0.14(+1.43%)
Feb 03, 2023
8.880
10.07
8.880
9.770
534,065
+0.75(+8.31%)
Feb 02, 2023
9.180
9.270
8.821
9.020
332,981
+0.10(+1.12%)
Feb 01, 2023
8.970
9.200
8.620
8.920
311,250
-0.02(-0.22%)
Jan 31, 2023
8.780
9.000
8.690
8.940
197,883
+0.23(+2.64%)
Jan 30, 2023
8.800
9.030
8.675
8.710
125,027
-0.26(-2.90%)
Jan 27, 2023
8.730
9.180
8.640
8.970
238,087
+0.24(+2.75%)
Jan 26, 2023
8.770
8.928
8.540
8.730
98,597
+0.09(+1.04%)
Jan 25, 2023
8.350
8.660
8.285
8.640
131,572
+0.13(+1.53%)
Jan 24, 2023
8.730
8.830
8.480
8.510
176,375
-0.34(-3.84%)
Jan 23, 2023
8.550
9.570
8.540
8.850
688,983
+0.29(+3.39%)
Jan 20, 2023
8.130
8.630
8.070
8.560
352,890
+0.55(+6.93%)
Jan 19, 2023
8.040
8.260
7.870
8.005
206,437
-0.17(-2.14%)
Jan 18, 2023
8.880
8.951
8.180
8.180
305,333
-0.62(-7.05%)
Jan 17, 2023
8.900
8.960
8.590
8.800
270,957
-0.07(-0.79%)
Jan 13, 2023
8.460
9.025
8.460
8.870
380,422
+0.28(+3.32%)
Jan 12, 2023
8.300
8.660
8.200
8.585
264,471
+0.34(+4.06%)
Jan 11, 2023
8.080
8.430
8.030
8.250
429,641
+0.23(+2.87%)
Jan 10, 2023
7.240
8.080
7.240
8.020
548,712
+0.73(+10.01%)
Jan 09, 2023
6.510
7.460
6.490
7.290
481,987
+0.93(+14.62%)
Jan 06, 2023
6.250
6.510
6.240
6.360
121,057
+0.19(+3.08%)
Jan 05, 2023
6.180
6.235
5.970
6.170
183,754
-0.10(-1.59%)
Jan 04, 2023
5.830
6.290
5.686
6.270
229,644
+0.46(+7.92%)
Jan 03, 2023
5.680
5.854
5.615
5.810
228,926
+0.23(+4.12%)
Dec 30, 2022
5.580
5.670
5.460
5.580
162,699
-0.02(-0.36%)
Dec 29, 2022
5.490
5.605
5.440
5.600
208,660
+0.21(+3.90%)
Dec 28, 2022
5.470
5.600
5.350
5.390
248,249
-0.11(-2.00%)
Dec 27, 2022
5.660
5.790
5.400
5.500
478,843
-0.20(-3.51%)
Dec 23, 2022
5.840
5.840
5.560
5.700
355,596
-0.17(-2.90%)
Dec 22, 2022
6.020
6.065
5.580
5.870
615,648
-0.23(-3.77%)
Dec 21, 2022
6.500
6.550
5.630
6.100
748,070
-0.53(-7.99%)
Dec 20, 2022
6.750
6.890
6.605
6.630
120,971
-0.17(-2.50%)
Dec 19, 2022
7.370
7.370
6.650
6.800
201,253
-0.62(-8.36%)
Dec 16, 2022
7.230
7.470
7.135
7.420
196,764
+0.15(+2.06%)
Dec 15, 2022
7.360
7.360
7.170
7.270
157,122
-0.23(-3.07%)
Dec 14, 2022
7.530
7.870
7.490
7.500
227,340
-0.02(-0.27%)
Dec 13, 2022
7.800
7.800
7.395
7.520
176,460
+0.07(+0.94%)
Dec 12, 2022
7.260
7.470
7.050
7.450
109,806
+0.16(+2.19%)
Dec 09, 2022
7.270
7.400
7.210
7.290
67,937
-0.03(-0.41%)
Dec 08, 2022
7.170
7.412
7.100
7.320
105,910
+0.14(+1.95%)
Dec 07, 2022
7.340
7.340
7.010
7.180
289,166
-0.08(-1.10%)
Dec 06, 2022
7.660
7.680
7.230
7.260
162,675
-0.43(-5.59%)
Dec 05, 2022
8.170
8.170
7.670
7.690
140,270
-0.55(-6.67%)
Dec 02, 2022
8.180
8.270
7.912
8.240
171,330
+0.00(+0.00%)
Dec 01, 2022
8.360
8.500
8.020
8.240
163,379
-0.05(-0.60%)
Nov 30, 2022
8.100
8.396
7.910
8.290
280,715
+0.21(+2.60%)
Nov 29, 2022
7.960
8.080
7.835
8.080
126,561
+0.13(+1.64%)
Nov 28, 2022
8.070
8.150
7.905
7.950
163,808
-0.21(-2.57%)
Nov 25, 2022
8.200
8.285
8.090
8.160
63,288
-0.14(-1.69%)
Nov 23, 2022
8.380
8.410
8.180
8.300
91,328
-0.04(-0.48%)
Nov 22, 2022
8.430
8.440
8.080
8.340
156,152
-0.09(-1.07%)
Nov 21, 2022
8.600
9.450
8.430
8.430
281,747
-0.10(-1.17%)
Nov 18, 2022
8.170
8.680
8.170
8.530
284,431
+0.37(+4.53%)
Nov 17, 2022
7.580
8.190
7.555
8.160
286,931
+0.29(+3.68%)
Nov 16, 2022
7.540
8.080
7.520
7.870
247,986
+0.22(+2.88%)
Nov 15, 2022
7.970
8.250
7.560
7.650
380,670
+0.07(+0.92%)
Nov 14, 2022
7.730
7.870
7.580
7.580
240,142
-0.20(-2.57%)
Nov 11, 2022
7.750
8.080
7.670
7.780
390,390
+0.23(+3.05%)
Nov 10, 2022
7.430
7.940
7.384
7.550
570,109
+0.67(+9.74%)
Nov 09, 2022
6.980
7.030
6.800
6.880
213,442
-0.22(-3.10%)
Nov 08, 2022
6.970
7.150
6.750
7.100
219,128
+0.15(+2.16%)
Nov 07, 2022
6.870
7.215
6.730
6.950
220,613
+0.11(+1.61%)
Nov 04, 2022
6.760
6.900
6.660
6.840
254,063
+0.13(+1.94%)
Nov 03, 2022
7.900
7.900
6.540
6.710
590,936
-1.00(-12.97%)
Nov 02, 2022
7.950
8.010
7.660
7.710
195,755
-0.19(-2.41%)
Nov 01, 2022
8.440
8.650
7.880
7.900
140,250
-0.32(-3.89%)
Oct 31, 2022
8.160
8.390
8.080
8.220
167,909
+0.02(+0.24%)
Oct 28, 2022
8.200
8.440
8.130
8.200
188,898
+0.03(+0.37%)
Oct 27, 2022
8.320
8.470
8.170
8.170
108,888
-0.04(-0.49%)
Oct 26, 2022
8.320
8.650
8.190
8.210
153,675
-0.06(-0.73%)
Oct 25, 2022
8.070
8.350
7.950
8.270
323,573
+0.21(+2.61%)
Oct 24, 2022
8.090
8.170
7.950
8.060
91,463
+0.00(+0.00%)
Oct 21, 2022
8.060
8.360
7.960
8.060
297,108
-0.05(-0.62%)
Oct 20, 2022
7.920
8.200
7.910
8.110
132,285
+0.14(+1.76%)
Oct 19, 2022
7.960
8.180
7.800
7.970
104,126
-0.02(-0.25%)
Oct 18, 2022
7.770
8.038
7.770
7.990
196,349
+0.43(+5.69%)
Oct 17, 2022
7.720
7.900
7.550
7.560
116,013
+0.07(+0.93%)
Oct 14, 2022
7.730
7.770
7.370
7.490
211,227
-0.13(-1.71%)
Oct 13, 2022
7.440
7.735
7.290
7.620
246,222
-0.16(-2.06%)
Oct 12, 2022
7.750
8.130
7.660
7.780
369,696
+0.26(+3.46%)
Oct 11, 2022
7.370
7.630
7.250
7.520
390,865
+0.18(+2.45%)
Oct 10, 2022
7.450
7.575
7.220
7.340
260,054
-0.13(-1.74%)
Oct 07, 2022
7.310
7.500
7.076
7.470
146,068
+0.03(+0.40%)
Oct 06, 2022
7.390
7.720
7.319
7.440
229,857
+0.03(+0.40%)
Oct 05, 2022
7.150
7.490
7.150
7.410
252,933
+0.13(+1.79%)
Oct 04, 2022
6.870
7.300
6.831
7.280
263,005
+0.63(+9.47%)
Oct 03, 2022
6.850
6.860
6.320
6.650
296,264
-0.08(-1.19%)
Sep 30, 2022
6.700
6.800
6.480
6.730
287,634
+0.01(+0.15%)
Sep 29, 2022
6.550
6.790
6.360
6.720
415,492
+0.04(+0.60%)
Sep 28, 2022
6.260
6.850
6.260
6.680
389,056
+0.47(+7.57%)
Sep 27, 2022
6.340
6.528
5.950
6.210
410,464
-0.01(-0.16%)
Sep 26, 2022
6.430
6.650
6.140
6.220
215,686
-0.24(-3.72%)
Sep 23, 2022
6.690
6.750
6.350
6.460
317,833
-0.27(-4.01%)
Sep 22, 2022
7.130
7.130
6.570
6.730
479,099
-0.30(-4.27%)
Sep 21, 2022
7.310
7.360
7.000
7.030
257,503
-0.25(-3.43%)
Sep 20, 2022
7.350
7.400
7.085
7.280
219,312
-0.16(-2.15%)
Sep 19, 2022
7.500
7.750
7.395
7.440
134,041
-0.20(-2.62%)
Sep 16, 2022
7.550
7.660
7.400
7.640
172,121
-0.09(-1.16%)
Sep 15, 2022
7.580
8.050
7.580
7.730
208,954
+0.09(+1.18%)
Sep 14, 2022
7.760
7.770
7.510
7.640
208,982
+0.04(+0.53%)
Sep 13, 2022
7.980
8.070
7.540
7.600
210,231
-0.67(-8.10%)
Sep 12, 2022
8.080
8.335
8.060
8.270
152,629
+0.29(+3.63%)
Sep 09, 2022
7.710
8.300
7.710
7.980
193,968
+0.04(+0.50%)
Sep 08, 2022
7.980
8.035
7.720
7.940
141,386
-0.06(-0.75%)
Sep 07, 2022
7.480
8.105
7.402
8.000
186,036
+0.47(+6.24%)
Sep 06, 2022
7.820
7.830
7.430
7.530
269,539
-0.26(-3.34%)
Sep 02, 2022
7.750
7.870
7.506
7.790
144,033
+0.21(+2.77%)
Sep 01, 2022
7.400
7.580
7.280
7.580
236,480
+0.15(+2.02%)
Aug 31, 2022
7.720
7.720
7.350
7.430
200,111
-0.13(-1.72%)
Aug 30, 2022
7.950
7.950
7.512
7.560
154,926
-0.18(-2.33%)
Aug 29, 2022
7.800
7.960
7.660
7.740
165,214
-0.16(-2.03%)
Aug 26, 2022
8.350
8.400
7.820
7.900
239,906
-0.38(-4.59%)
Aug 25, 2022
8.170
8.440
8.040
8.280
114,641
+0.16(+1.97%)
Aug 24, 2022
7.950
8.230
7.830
8.120
129,245
+0.14(+1.75%)
Aug 23, 2022
8.060
8.360
7.950
7.980
154,427
-0.09(-1.12%)
Aug 22, 2022
8.140
8.210
7.910
8.070
306,214
-0.30(-3.58%)
Aug 19, 2022
8.640
8.720
8.270
8.370
298,313
-0.44(-4.99%)
Aug 18, 2022
8.860
8.900
8.630
8.810
157,256
-0.04(-0.45%)
Aug 17, 2022
8.890
8.981
8.630
8.850
254,138
-0.20(-2.21%)
Aug 16, 2022
8.770
9.210
8.680
9.050
268,541
+0.22(+2.49%)
Aug 15, 2022
8.680
9.050
8.595
8.830
269,132
+0.03(+0.34%)
Aug 12, 2022
9.000
9.100
8.500
8.800
602,178
+0.08(+0.92%)
Aug 11, 2022
8.460
10.35
8.460
8.720
1,527,067
-1.93(-18.12%)
Aug 10, 2022
10.08
10.81
10.06
10.65
672,157
+0.88(+9.01%)
Aug 09, 2022
10.02
10.25
9.660
9.770
323,908
-0.42(-4.12%)
Aug 08, 2022
9.410
10.34
9.410
10.19
382,733
+0.83(+8.87%)
Aug 05, 2022
9.320
9.699
9.260
9.360
138,333
-0.12(-1.27%)
Aug 04, 2022
9.930
9.930
9.430
9.480
186,854
-0.37(-3.76%)
Aug 03, 2022
9.220
9.870
9.200
9.850
249,639
+0.74(+8.12%)
Aug 02, 2022
8.500
9.240
8.380
9.110
284,653
+0.53(+6.18%)
Aug 01, 2022
8.650
8.810
8.420
8.580
190,703
-0.16(-1.83%)
Jul 29, 2022
8.880
9.005
8.640
8.740
219,035
-0.14(-1.58%)
Jul 28, 2022
8.330
8.930
8.330
8.880
220,639
+0.53(+6.35%)
Jul 27, 2022
8.240
8.420
8.140
8.350
169,511
+0.28(+3.47%)
Jul 26, 2022
8.540
8.590
8.011
8.070
241,354
-0.54(-6.27%)
Jul 25, 2022
8.450
8.640
8.150
8.610
167,416
+0.15(+1.77%)
Jul 22, 2022
8.950
8.960
8.400
8.460
218,306
-0.44(-4.94%)
Jul 21, 2022
9.060
9.060
8.690
8.900
320,029
-0.31(-3.37%)
Jul 20, 2022
8.920
9.270
8.920
9.210
230,542
+0.29(+3.25%)
Jul 19, 2022
8.610
9.210
8.490
8.920
373,727
+0.49(+5.81%)
Jul 18, 2022
8.250
8.587
8.205
8.430
291,413
+0.29(+3.56%)
Jul 15, 2022
8.400
8.600
8.060
8.140
632,132
+0.23(+2.91%)
Jul 14, 2022
7.670
8.030
7.638
7.910
256,523
+0.06(+0.76%)
Jul 13, 2022
7.580
7.855
7.410
7.850
256,448
+0.08(+1.03%)
Jul 12, 2022
7.640
7.910
7.560
7.770
259,433
+0.12(+1.57%)
Jul 11, 2022
8.150
8.150
7.530
7.650
446,977
-0.51(-6.25%)
Jul 08, 2022
8.300
8.470
8.060
8.160
243,535
-0.04(-0.49%)
Jul 07, 2022
8.280
8.430
8.110
8.200
357,613
-0.02(-0.24%)
Jul 06, 2022
8.620
8.750
8.210
8.220
293,447
-0.38(-4.42%)
Jul 05, 2022
7.950
8.641
7.757
8.600
343,304
+0.46(+5.65%)
Jul 01, 2022
8.020
8.210
7.890
8.140
284,141
+0.11(+1.37%)
Jun 30, 2022
7.750
8.071
7.563
8.030
354,203
+0.06(+0.75%)
Jun 29, 2022
8.330
8.330
7.690
7.970
330,626
-0.32(-3.86%)
Jun 28, 2022
8.400
8.815
8.220
8.290
395,687
+0.00(+0.00%)
Jun 27, 2022
8.690
8.940
8.095
8.290
739,051
-0.24(-2.81%)
Jun 24, 2022
8.350
8.965
8.338
8.530
2,103,449
+0.24(+2.90%)
Jun 23, 2022
8.000
8.360
7.900
8.290
542,864
+0.28(+3.50%)
Jun 22, 2022
7.450
8.040
7.420
8.010
553,640
+0.40(+5.26%)
Jun 21, 2022
8.640
8.650
7.590
7.610
846,081
-0.82(-9.73%)
Jun 17, 2022
7.730
8.430
7.730
8.430
3,706,371
+0.74(+9.62%)
Jun 16, 2022
7.780
7.780
7.370
7.690
892,820
-0.36(-4.47%)
Jun 15, 2022
7.550
8.250
7.540
8.050
829,265
+0.62(+8.34%)
Jun 14, 2022
7.300
7.650
7.110
7.430
782,704
+0.26(+3.63%)
Jun 13, 2022
7.850
7.850
7.000
7.170
1,119,982
-1.00(-12.24%)
Jun 10, 2022
8.670
8.730
8.020
8.170
802,471
-0.80(-8.92%)
Jun 09, 2022
9.350
9.380
8.930
8.970
675,430
-0.47(-4.98%)
Jun 08, 2022
9.610
9.760
9.370
9.440
395,531
-0.23(-2.38%)
Jun 07, 2022
9.000
9.700
8.865
9.670
683,967
+0.48(+5.22%)
Jun 06, 2022
9.240
9.630
8.622
9.190
1,189,273
-0.63(-6.42%)
Jun 03, 2022
9.870
10.07
9.720
9.820
390,832
-0.30(-2.96%)
Jun 02, 2022
9.750
10.19
9.708
10.12
373,433
+0.37(+3.79%)
Jun 01, 2022
9.890
10.24
9.440
9.750
656,183
-0.09(-0.91%)
May 31, 2022
10.61
10.67
9.797
9.840
927,486
-0.93(-8.64%)
May 27, 2022
10.25
11.03
10.05
10.77
2,840,632
+2.16(+25.09%)
May 26, 2022
8.170
9.190
8.130
8.610
1,207,241
+0.61(+7.62%)
May 25, 2022
7.220
8.160
7.140
8.000
939,834
+0.74(+10.19%)
May 24, 2022
7.580
7.600
6.910
7.260
721,965
-0.39(-5.10%)
May 23, 2022
8.000
8.000
7.360
7.650
482,197
-0.28(-3.53%)
May 20, 2022
8.340
8.390
7.690
7.930
429,608
-0.23(-2.82%)
May 19, 2022
8.290
8.540
7.920
8.160
466,323
-0.26(-3.09%)
May 18, 2022
9.030
9.060
8.290
8.420
313,219
-0.70(-7.68%)
May 17, 2022
9.060
9.255
8.850
9.120
338,849
+0.36(+4.11%)
May 16, 2022
9.010
9.300
8.670
8.760
334,610
-0.28(-3.10%)
May 13, 2022
8.990
9.460
8.950
9.040
592,696
+0.31(+3.55%)
May 12, 2022
8.700
9.090
8.275
8.730
850,099
-0.13(-1.47%)
May 11, 2022
9.590
9.730
8.800
8.860
522,994
-0.80(-8.28%)
May 10, 2022
9.760
9.865
9.270
9.660
417,409
+0.13(+1.36%)
May 09, 2022
10.51
10.51
9.520
9.530
560,300
-1.12(-10.52%)
May 06, 2022
10.99
11.15
10.52
10.65
424,948
-0.27(-2.47%)
May 05, 2022
11.81
11.81
10.84
10.92
445,988
-0.97(-8.16%)
May 04, 2022
12.52
12.52
11.37
11.89
680,093
-0.68(-5.41%)
May 03, 2022
12.96
13.00
12.22
12.57
425,277
-0.36(-2.78%)
May 02, 2022
13.40
13.40
12.62
12.93
352,931
-0.26(-1.97%)
Apr 29, 2022
13.66
13.93
13.09
13.19
224,745
-0.54(-3.93%)
Apr 28, 2022
13.71
13.86
13.25
13.73
187,047
+0.20(+1.48%)
Apr 27, 2022
14.07
14.19
13.47
13.53
219,041
-0.49(-3.50%)
Apr 26, 2022
14.56
14.58
13.94
14.02
283,696
-0.74(-5.01%)
Apr 25, 2022
13.91
14.77
13.88
14.76
333,300
+0.77(+5.50%)
Apr 22, 2022
14.28
14.34
13.90
13.99
242,840
-0.33(-2.30%)
Apr 21, 2022
14.84
14.92
14.26
14.32
265,964
-0.24(-1.65%)
Apr 20, 2022
14.80
14.89
14.50
14.56
173,953
-0.11(-0.75%)
Apr 19, 2022
14.50
15.13
14.50
14.67
185,469
+0.29(+2.02%)
Apr 18, 2022
14.05
14.50
14.05
14.38
267,021
-0.41(-2.77%)
Apr 14, 2022
14.97
15.15
14.72
14.79
173,678
-0.17(-1.14%)
Apr 13, 2022
14.47
15.19
14.45
14.96
243,506
+0.60(+4.18%)
Apr 12, 2022
14.40
14.80
14.18
14.36
215,088
+0.16(+1.13%)
Apr 11, 2022
14.05
14.53
13.90
14.20
245,903
+0.12(+0.85%)
Apr 08, 2022
14.58
14.60
14.06
14.08
252,651
-0.52(-3.56%)
Apr 07, 2022
14.68
14.82
14.12
14.60
207,150
-0.15(-1.02%)
Apr 06, 2022
15.24
15.39
14.43
14.75
287,938
-0.75(-4.84%)
Apr 05, 2022
16.08
16.34
15.25
15.50
267,485
-0.58(-3.61%)
Apr 04, 2022
16.04
16.25
15.56
16.08
267,414
-0.05(-0.31%)
Apr 01, 2022
16.91
17.00
15.80
16.13
373,165
-0.73(-4.33%)
Mar 31, 2022
16.91
16.97
16.38
16.86
148,196
-0.03(-0.18%)
Mar 30, 2022
17.38
17.71
16.80
16.89
206,018
-0.66(-3.76%)
Mar 29, 2022
16.49
17.75
16.31
17.55
415,504
+1.38(+8.53%)
Mar 28, 2022
16.45
16.56
15.98
16.17
210,276
-0.24(-1.46%)
Mar 25, 2022
17.15
17.18
16.30
16.41
236,549
-0.66(-3.87%)
Mar 24, 2022
17.05
17.31
16.60
17.07
189,460
+0.06(+0.35%)
Mar 23, 2022
17.25
17.66
16.73
17.01
228,089
-0.49(-2.80%)
Mar 22, 2022
17.40
18.32
17.40
17.50
226,319
-0.01(-0.06%)
Mar 21, 2022
17.61
18.00
17.42
17.51
215,829
-0.47(-2.61%)
Mar 18, 2022
17.76
18.39
17.76
17.98
343,332
-0.07(-0.39%)
Mar 17, 2022
18.09
18.47
17.89
18.05
237,838
-0.37(-2.01%)
Mar 16, 2022
18.00
18.64
17.79
18.42
470,458
+0.56(+3.14%)
Mar 15, 2022
17.37
18.06
17.07
17.86
723,968
+0.62(+3.60%)
Mar 14, 2022
16.27
17.35
16.12
17.24
904,138
+1.34(+8.43%)
Mar 11, 2022
14.14
16.50
13.96
15.90
1,039,704
+1.97(+14.14%)
Mar 10, 2022
13.51
14.02
13.27
13.93
520,185
+0.04(+0.29%)
Mar 09, 2022
13.60
14.31
13.48
13.89
598,108
+0.91(+7.01%)
Mar 08, 2022
13.07
13.97
12.35
12.98
425,140
-0.03(-0.23%)
Mar 07, 2022
15.27
15.48
12.80
13.01
678,796
-2.29(-14.97%)
Mar 04, 2022
15.77
15.81
15.01
15.30
375,260
-0.71(-4.43%)
Mar 03, 2022
17.06
17.06
15.82
16.01
423,665
-0.93(-5.49%)
Mar 02, 2022
16.37
16.97
16.31
16.94
194,263
+0.62(+3.80%)
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.