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
Emcore Corp
(NQ:
EMKR
)
0.8725
-0.0198 (-2.22%)
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, 2022
3.990
4.030
3.860
3.880
360,512
-0.16(-3.96%)
Feb 25, 2022
3.970
4.080
3.916
4.040
504,758
+0.07(+1.76%)
Feb 24, 2022
3.730
4.020
3.670
3.970
541,272
+0.13(+3.39%)
Feb 23, 2022
4.000
4.015
3.830
3.840
404,691
-0.10(-2.54%)
Feb 22, 2022
3.950
4.020
3.900
3.940
403,320
-0.08(-1.99%)
Feb 18, 2022
4.020
0
+0.11(+2.81%)
Feb 17, 2022
3.930
4.000
3.880
3.910
299,300
-0.08(-2.01%)
Feb 16, 2022
4.000
4.030
3.930
3.990
398,302
-0.06(-1.48%)
Feb 15, 2022
4.070
4.230
4.005
4.050
700,070
+0.10(+2.53%)
Feb 14, 2022
3.900
4.120
3.800
3.950
929,437
+0.10(+2.46%)
Feb 11, 2022
4.010
4.040
3.825
3.855
862,745
-0.22(-5.28%)
Feb 10, 2022
4.300
4.350
3.900
4.070
3,009,396
-1.82(-30.90%)
Feb 09, 2022
5.880
5.940
5.825
5.890
523,081
+0.07(+1.20%)
Feb 08, 2022
5.700
5.910
5.700
5.820
249,347
+0.09(+1.57%)
Feb 07, 2022
5.680
5.827
5.660
5.730
187,328
+0.07(+1.24%)
Feb 04, 2022
5.450
5.710
5.320
5.660
318,730
+0.16(+2.91%)
Feb 03, 2022
5.570
5.490
5.500
234,720
-0.15(-2.65%)
Feb 02, 2022
5.710
5.804
5.480
5.650
352,563
-0.05(-0.88%)
Feb 01, 2022
5.810
5.820
5.560
5.700
420,741
-0.11(-1.89%)
Jan 31, 2022
5.610
5.810
277,023
+0.26(+4.68%)
Jan 28, 2022
5.420
5.550
5.280
5.550
183,822
+0.07(+1.28%)
Jan 27, 2022
5.995
5.995
5.440
5.480
250,289
-0.28(-4.86%)
Jan 26, 2022
5.920
6.000
5.710
5.760
427,490
-0.09(-1.54%)
Jan 25, 2022
5.830
5.960
5.690
5.850
286,546
-0.03(-0.51%)
Jan 24, 2022
5.400
5.920
5.300
5.880
609,422
+0.52(+9.70%)
Jan 21, 2022
5.550
5.620
5.340
5.360
498,836
-0.28(-4.96%)
Jan 20, 2022
5.820
5.940
5.625
5.640
320,918
-0.13(-2.25%)
Jan 19, 2022
5.980
6.035
5.700
5.770
633,988
-0.23(-3.83%)
Jan 18, 2022
6.170
6.170
5.975
6.000
383,597
-0.24(-3.85%)
Jan 14, 2022
6.240
0
-0.08(-1.27%)
Jan 13, 2022
6.740
6.830
6.260
6.320
454,762
-0.41(-6.09%)
Jan 12, 2022
6.650
6.780
6.560
6.730
388,439
+0.09(+1.36%)
Jan 11, 2022
6.420
6.710
6.340
6.640
229,087
+0.23(+3.59%)
Jan 10, 2022
6.480
6.480
6.280
6.410
211,034
-0.09(-1.38%)
Jan 07, 2022
6.580
6.730
6.500
6.500
209,470
-0.14(-2.11%)
Jan 06, 2022
6.870
6.930
6.595
6.640
528,095
-0.19(-2.78%)
Jan 05, 2022
7.200
7.230
6.800
6.830
243,251
-0.35(-4.87%)
Jan 04, 2022
7.060
7.290
6.925
7.180
498,917
+0.15(+2.13%)
Jan 03, 2022
7.000
7.170
6.960
7.030
320,752
+0.05(+0.72%)
Dec 31, 2021
7.000
7.140
6.980
6.980
326,355
-0.03(-0.43%)
Dec 30, 2021
7.120
7.210
7.005
7.010
260,211
-0.15(-2.09%)
Dec 29, 2021
6.990
7.290
6.901
7.160
200,747
+0.13(+1.85%)
Dec 28, 2021
7.240
7.245
7.020
7.030
169,051
-0.24(-3.30%)
Dec 27, 2021
7.160
7.530
7.097
7.270
385,192
+0.09(+1.25%)
Dec 23, 2021
6.880
7.200
6.855
7.180
238,720
+0.30(+4.36%)
Dec 22, 2021
6.470
6.900
6.430
6.880
601,228
+0.30(+4.56%)
Dec 21, 2021
6.590
6.660
6.380
6.580
504,997
+0.09(+1.39%)
Dec 20, 2021
6.330
6.505
6.160
6.490
567,958
+0.11(+1.72%)
Dec 17, 2021
6.250
6.455
6.140
6.380
2,576,005
+0.08(+1.27%)
Dec 16, 2021
6.530
6.640
6.290
6.300
457,301
-0.21(-3.23%)
Dec 15, 2021
6.380
6.560
6.290
6.510
489,563
+0.06(+0.93%)
Dec 14, 2021
6.450
6.650
6.410
6.450
370,040
-0.10(-1.53%)
Dec 13, 2021
6.370
6.830
6.361
6.550
534,913
+0.01(+0.15%)
Dec 10, 2021
6.690
6.840
6.460
6.540
238,654
-0.14(-2.10%)
Dec 09, 2021
6.850
6.990
6.660
6.680
486,916
-0.22(-3.19%)
Dec 08, 2021
6.990
7.030
6.860
6.900
281,344
-0.11(-1.57%)
Dec 07, 2021
6.810
7.230
6.790
7.010
378,306
+0.30(+4.47%)
Dec 06, 2021
6.650
6.750
6.500
6.710
279,063
+0.11(+1.67%)
Dec 03, 2021
6.690
6.715
6.470
6.600
356,613
-0.08(-1.20%)
Dec 02, 2021
6.650
6.750
6.350
6.680
1,060,986
+0.02(+0.30%)
Dec 01, 2021
7.400
7.520
6.520
6.660
1,330,879
-0.71(-9.63%)
Nov 30, 2021
7.450
7.540
7.184
7.370
290,172
-0.17(-2.25%)
Nov 29, 2021
7.730
7.850
7.380
7.540
186,472
-0.14(-1.82%)
Nov 26, 2021
7.580
7.770
7.330
7.680
214,227
-0.24(-3.03%)
Nov 24, 2021
7.920
8.000
7.787
7.920
90,464
-0.07(-0.88%)
Nov 23, 2021
7.690
8.030
7.690
7.990
252,214
+0.24(+3.10%)
Nov 22, 2021
7.790
7.870
7.590
7.750
268,054
+0.03(+0.39%)
Nov 19, 2021
7.720
7.815
7.570
7.720
258,559
-0.10(-1.28%)
Nov 18, 2021
7.980
7.880
7.820
7.820
314,186
-0.18(-2.25%)
Nov 17, 2021
8.400
8.460
7.980
8.000
351,439
-0.40(-4.76%)
Nov 16, 2021
8.540
8.610
8.330
8.400
301,289
-0.12(-1.41%)
Nov 15, 2021
8.670
8.710
8.410
8.520
157,896
-0.14(-1.62%)
Nov 12, 2021
8.450
8.670
8.380
8.660
141,981
+0.25(+2.97%)
Nov 11, 2021
8.290
8.550
8.290
8.410
155,428
+0.16(+1.94%)
Nov 10, 2021
8.450
8.250
171,507
-0.23(-2.71%)
Nov 09, 2021
8.690
8.730
8.410
8.480
178,230
-0.17(-1.97%)
Nov 08, 2021
8.370
8.725
8.370
8.650
288,697
+0.38(+4.59%)
Nov 05, 2021
8.280
8.550
8.210
8.270
198,506
+0.07(+0.85%)
Nov 04, 2021
8.220
8.390
8.040
8.200
223,486
-0.01(-0.12%)
Nov 03, 2021
7.850
8.280
7.775
8.210
296,565
+0.41(+5.26%)
Nov 02, 2021
7.430
7.830
7.430
7.800
284,389
+0.29(+3.86%)
Nov 01, 2021
7.580
7.480
7.270
7.510
228,488
+0.03(+0.40%)
Oct 29, 2021
7.310
7.520
7.230
7.480
408,856
+0.16(+2.19%)
Oct 28, 2021
7.150
7.400
7.080
7.320
195,261
+0.20(+2.81%)
Oct 27, 2021
7.010
7.280
6.970
7.120
207,153
+0.11(+1.57%)
Oct 26, 2021
7.160
6.980
7.010
156,175
-0.14(-1.96%)
Oct 25, 2021
7.100
7.245
7.060
7.150
146,158
+0.06(+0.85%)
Oct 22, 2021
7.380
7.380
7.070
7.090
166,765
-0.30(-4.06%)
Oct 21, 2021
7.410
7.530
7.285
7.390
179,613
-0.01(-0.14%)
Oct 20, 2021
7.400
7.520
7.300
7.400
97,205
+0.01(+0.14%)
Oct 19, 2021
7.450
7.470
7.300
7.390
136,150
-0.05(-0.67%)
Oct 18, 2021
7.530
7.630
7.400
7.440
170,305
-0.16(-2.11%)
Oct 15, 2021
7.650
7.740
7.560
7.600
214,248
-0.02(-0.26%)
Oct 14, 2021
7.380
7.650
7.380
7.620
237,147
+0.30(+4.10%)
Oct 13, 2021
7.200
7.365
7.160
7.320
134,783
+0.11(+1.53%)
Oct 12, 2021
7.150
7.220
6.990
7.210
283,120
+0.05(+0.70%)
Oct 11, 2021
7.220
7.390
7.150
7.160
182,524
-0.01(-0.14%)
Oct 08, 2021
7.310
7.380
7.120
7.170
285,910
-0.13(-1.78%)
Oct 07, 2021
7.270
7.480
7.270
7.300
209,560
+0.12(+1.67%)
Oct 06, 2021
7.260
7.340
7.140
7.180
197,356
-0.13(-1.78%)
Oct 05, 2021
7.410
7.540
7.300
7.310
197,428
-0.10(-1.35%)
Oct 04, 2021
7.610
7.620
7.320
7.410
313,701
-0.21(-2.76%)
Oct 01, 2021
7.540
7.650
7.420
7.620
176,423
+0.14(+1.87%)
Sep 30, 2021
7.580
7.750
7.440
7.480
242,106
-0.02(-0.27%)
Sep 29, 2021
7.500
7.560
7.400
7.500
219,275
+0.06(+0.81%)
Sep 28, 2021
7.070
7.600
7.010
7.440
581,209
+0.33(+4.64%)
Sep 27, 2021
7.170
7.240
7.080
7.110
190,180
-0.07(-0.97%)
Sep 24, 2021
6.940
7.260
6.920
7.180
573,521
+0.16(+2.28%)
Sep 23, 2021
6.920
7.080
6.815
7.020
297,709
+0.17(+2.48%)
Sep 22, 2021
6.670
6.948
6.660
6.850
308,600
+0.24(+3.63%)
Sep 21, 2021
6.800
6.880
6.580
6.610
244,812
-0.19(-2.79%)
Sep 20, 2021
6.880
6.916
6.710
6.800
191,508
-0.32(-4.49%)
Sep 17, 2021
7.260
7.290
7.050
7.120
309,428
-0.12(-1.66%)
Sep 16, 2021
7.110
7.300
6.950
7.240
261,392
+0.15(+2.12%)
Sep 15, 2021
7.100
7.141
7.010
7.090
222,256
-0.03(-0.42%)
Sep 14, 2021
7.360
7.360
7.071
7.120
236,929
-0.21(-2.86%)
Sep 13, 2021
7.400
7.430
7.270
7.330
196,754
-0.01(-0.14%)
Sep 10, 2021
7.540
7.560
7.340
7.340
215,627
-0.13(-1.74%)
Sep 09, 2021
7.360
7.550
7.360
7.470
329,092
+0.09(+1.22%)
Sep 08, 2021
7.700
7.700
7.360
7.380
349,405
-0.35(-4.53%)
Sep 07, 2021
7.680
7.795
7.660
7.730
169,511
+0.01(+0.13%)
Sep 03, 2021
7.780
7.810
7.530
7.720
113,487
-0.06(-0.77%)
Sep 02, 2021
7.420
7.920
7.420
7.780
306,434
+0.38(+5.14%)
Sep 01, 2021
7.500
7.660
7.370
7.400
295,361
-0.08(-1.07%)
Aug 31, 2021
7.480
7.530
7.330
7.480
310,770
+0.00(+0.00%)
Aug 30, 2021
7.710
7.715
7.450
7.480
301,218
-0.17(-2.22%)
Aug 27, 2021
7.540
7.730
7.540
7.650
476,476
+0.13(+1.73%)
Aug 26, 2021
7.695
7.695
7.480
7.520
373,052
-0.13(-1.70%)
Aug 25, 2021
7.440
7.670
7.400
7.650
477,691
+0.18(+2.41%)
Aug 24, 2021
7.330
7.530
7.280
7.470
412,255
+0.14(+1.91%)
Aug 23, 2021
6.990
7.360
6.950
7.330
461,333
+0.44(+6.39%)
Aug 20, 2021
6.840
6.950
6.785
6.890
429,259
+0.05(+0.73%)
Aug 19, 2021
6.830
6.870
6.690
6.840
400,183
-0.12(-1.72%)
Aug 18, 2021
6.970
7.170
6.930
6.960
421,498
+0.03(+0.43%)
Aug 17, 2021
7.250
7.390
6.910
6.930
514,866
-0.46(-6.22%)
Aug 16, 2021
7.680
7.680
7.280
7.390
511,287
-0.44(-5.62%)
Aug 13, 2021
8.100
8.100
7.760
7.830
336,183
-0.30(-3.69%)
Aug 12, 2021
8.330
8.380
8.020
8.130
349,083
-0.16(-1.93%)
Aug 11, 2021
8.320
8.320
8.060
8.290
265,285
-0.04(-0.48%)
Aug 10, 2021
8.750
8.777
8.300
8.330
239,555
-0.42(-4.80%)
Aug 09, 2021
9.000
9.140
8.695
8.750
339,257
-0.29(-3.21%)
Aug 06, 2021
9.220
9.250
8.745
9.040
388,453
-0.11(-1.20%)
Aug 05, 2021
8.270
9.450
8.100
9.150
825,174
+0.91(+11.04%)
Aug 04, 2021
8.350
8.598
8.200
8.240
604,179
-0.27(-3.17%)
Aug 03, 2021
8.590
8.710
8.320
8.510
314,928
-0.12(-1.39%)
Aug 02, 2021
8.800
8.895
8.590
8.630
272,831
-0.11(-1.26%)
Jul 30, 2021
8.890
9.110
8.690
8.740
284,919
-0.26(-2.89%)
Jul 29, 2021
8.880
9.080
8.750
9.000
257,838
+0.23(+2.62%)
Jul 28, 2021
8.450
8.860
8.435
8.770
182,323
+0.41(+4.90%)
Jul 27, 2021
8.472
8.570
8.131
8.360
269,981
-0.24(-2.79%)
Jul 26, 2021
8.640
8.850
8.560
8.600
237,192
+0.00(+0.00%)
Jul 23, 2021
8.920
9.010
8.470
8.600
178,371
-0.21(-2.38%)
Jul 22, 2021
9.050
9.190
8.530
8.810
256,933
-0.27(-2.97%)
Jul 21, 2021
8.730
9.280
8.730
9.080
646,550
+0.44(+5.09%)
Jul 20, 2021
8.250
8.680
8.130
8.640
324,463
+0.46(+5.62%)
Jul 19, 2021
8.010
8.320
7.810
8.180
516,154
-0.01(-0.12%)
Jul 16, 2021
8.540
8.540
8.165
8.190
269,563
-0.27(-3.19%)
Jul 15, 2021
8.840
8.900
8.250
8.460
435,579
-0.46(-5.16%)
Jul 14, 2021
9.130
9.220
8.880
8.920
342,936
-0.12(-1.33%)
Jul 13, 2021
9.420
9.440
8.960
9.040
422,715
-0.36(-3.83%)
Jul 12, 2021
9.210
9.450
9.040
9.400
319,393
+0.19(+2.06%)
Jul 09, 2021
9.000
9.250
8.910
9.210
293,721
+0.29(+3.25%)
Jul 08, 2021
8.690
9.150
8.650
8.920
398,470
-0.24(-2.62%)
Jul 07, 2021
9.460
9.550
8.940
9.160
440,069
-0.35(-3.68%)
Jul 06, 2021
9.330
9.570
9.240
9.510
471,446
+0.18(+1.93%)
Jul 02, 2021
9.520
9.705
9.330
9.330
369,438
-0.23(-2.41%)
Jul 01, 2021
9.200
9.600
9.160
9.560
710,900
+0.34(+3.69%)
Jun 30, 2021
9.520
9.590
9.080
9.220
824,135
-0.32(-3.35%)
Jun 29, 2021
9.780
9.950
9.410
9.540
615,164
-0.28(-2.85%)
Jun 28, 2021
10.05
10.15
9.720
9.820
572,548
-0.19(-1.90%)
Jun 25, 2021
10.39
10.70
9.840
10.01
5,253,183
-0.33(-3.19%)
Jun 24, 2021
10.31
10.87
10.25
10.34
840,757
+0.06(+0.58%)
Jun 23, 2021
10.75
10.76
10.26
10.28
641,006
-0.38(-3.56%)
Jun 22, 2021
10.14
10.74
10.01
10.66
1,160,228
+0.55(+5.44%)
Jun 21, 2021
9.900
10.56
9.850
10.11
890,928
+0.37(+3.80%)
Jun 18, 2021
9.710
10.26
9.610
9.740
1,858,651
-0.23(-2.31%)
Jun 17, 2021
10.15
10.45
9.970
9.970
558,927
-0.25(-2.45%)
Jun 16, 2021
10.23
10.35
9.830
10.22
475,031
-0.01(-0.10%)
Jun 15, 2021
10.40
10.58
9.890
10.23
786,884
-0.12(-1.16%)
Jun 14, 2021
9.650
10.80
9.650
10.35
1,451,937
+0.65(+6.70%)
Jun 11, 2021
9.780
9.911
9.600
9.700
329,779
-0.06(-0.61%)
Jun 10, 2021
10.00
10.14
9.560
9.760
313,417
-0.23(-2.30%)
Jun 09, 2021
10.05
10.20
9.840
9.990
430,339
-0.06(-0.60%)
Jun 08, 2021
9.940
10.15
9.790
10.05
459,808
+0.10(+1.01%)
Jun 07, 2021
9.660
10.29
9.650
9.950
689,706
+0.32(+3.32%)
Jun 04, 2021
9.420
9.740
9.400
9.630
283,567
+0.26(+2.77%)
Jun 03, 2021
9.490
9.580
9.090
9.370
434,544
-0.28(-2.90%)
Jun 02, 2021
9.960
9.960
9.575
9.650
416,571
-0.19(-1.93%)
Jun 01, 2021
9.800
9.950
9.350
9.840
415,237
+0.14(+1.44%)
May 28, 2021
9.840
9.887
9.570
9.700
274,933
+0.00(+0.00%)
May 27, 2021
9.880
10.02
9.460
9.700
361,550
-0.14(-1.42%)
May 26, 2021
9.380
9.894
9.280
9.840
1,002,846
+1.01(+11.44%)
May 25, 2021
9.100
9.370
8.830
8.830
468,707
-0.25(-2.75%)
May 24, 2021
9.180
9.299
8.810
9.080
424,975
-0.11(-1.20%)
May 21, 2021
9.420
9.500
8.780
9.190
719,563
-0.08(-0.86%)
May 20, 2021
8.810
9.405
8.800
9.270
1,124,107
+0.49(+5.58%)
May 19, 2021
8.010
8.850
7.750
8.780
1,531,914
+0.61(+7.47%)
May 18, 2021
8.150
8.370
8.010
8.170
746,227
+0.08(+0.99%)
May 17, 2021
7.700
8.220
7.668
8.090
813,067
+0.40(+5.20%)
May 14, 2021
7.320
7.805
7.211
7.690
785,737
+0.39(+5.34%)
May 13, 2021
7.140
7.400
6.960
7.300
497,907
+0.23(+3.25%)
May 12, 2021
7.380
7.390
6.980
7.070
326,087
-0.42(-5.61%)
May 11, 2021
7.050
7.670
6.900
7.490
470,132
+0.03(+0.40%)
May 10, 2021
7.250
7.786
7.100
7.460
753,909
+0.18(+2.47%)
May 07, 2021
6.320
7.300
6.290
7.280
1,713,488
+1.03(+16.48%)
May 06, 2021
6.360
6.461
5.750
6.250
769,124
+0.14(+2.29%)
May 05, 2021
6.250
6.300
6.110
6.110
180,944
-0.09(-1.45%)
May 04, 2021
6.150
6.240
5.970
6.200
270,490
-0.04(-0.64%)
May 03, 2021
6.260
6.320
6.130
6.240
371,278
+0.01(+0.16%)
Apr 30, 2021
6.500
6.500
6.200
6.230
416,700
-0.35(-5.32%)
Apr 29, 2021
6.640
6.740
6.440
6.580
350,587
+0.04(+0.61%)
Apr 28, 2021
6.460
6.570
6.350
6.540
307,275
+0.05(+0.77%)
Apr 27, 2021
6.690
6.690
6.470
6.490
226,217
-0.06(-0.92%)
Apr 26, 2021
6.560
6.750
6.500
6.550
348,270
+0.01(+0.15%)
Apr 23, 2021
6.240
6.640
6.240
6.540
419,200
+0.29(+4.64%)
Apr 22, 2021
6.270
6.450
6.230
6.250
343,432
-0.02(-0.32%)
Apr 21, 2021
6.060
6.290
5.910
6.270
491,664
+0.15(+2.45%)
Apr 20, 2021
6.300
6.360
6.060
6.120
372,692
-0.16(-2.55%)
Apr 19, 2021
6.270
6.490
6.030
6.280
1,093,674
+0.35(+5.90%)
Apr 16, 2021
6.080
6.080
5.750
5.930
399,000
-0.10(-1.66%)
Apr 15, 2021
6.290
6.290
6.020
6.030
322,228
-0.18(-2.90%)
Apr 14, 2021
6.190
6.290
6.150
6.210
222,779
+0.02(+0.32%)
Apr 13, 2021
6.310
6.310
5.980
6.190
307,009
-0.08(-1.28%)
Apr 12, 2021
6.200
6.310
5.940
6.270
561,453
+0.04(+0.64%)
Apr 09, 2021
6.210
6.300
6.150
6.230
170,300
-0.02(-0.32%)
Apr 08, 2021
6.250
6.270
6.000
6.250
494,669
+0.09(+1.46%)
Apr 07, 2021
6.070
6.320
5.890
6.160
550,830
+0.09(+1.48%)
Apr 06, 2021
5.980
6.190
5.888
6.070
443,547
+0.17(+2.88%)
Apr 05, 2021
5.810
6.000
5.680
5.900
350,665
+0.16(+2.79%)
Apr 01, 2021
5.580
5.770
5.560
5.740
242,700
+0.28(+5.13%)
Mar 31, 2021
5.400
5.530
5.380
5.460
258,997
+0.09(+1.68%)
Mar 30, 2021
5.360
5.450
5.260
5.370
217,874
-0.04(-0.74%)
Mar 29, 2021
5.770
5.850
5.270
5.410
473,068
-0.42(-7.20%)
Mar 26, 2021
5.440
5.880
5.410
5.830
438,100
+0.38(+6.97%)
Mar 25, 2021
5.380
5.540
5.190
5.450
436,648
+0.02(+0.37%)
Mar 24, 2021
5.660
5.820
5.430
5.430
435,980
-0.23(-4.06%)
Mar 23, 2021
6.210
6.310
5.470
5.660
1,216,428
-0.59(-9.44%)
Mar 22, 2021
6.530
6.660
6.180
6.250
424,986
-0.23(-3.55%)
Mar 19, 2021
6.630
6.690
6.475
6.480
494,300
-0.21(-3.14%)
Mar 18, 2021
6.850
7.090
6.660
6.690
341,993
-0.20(-2.90%)
Mar 17, 2021
6.680
6.990
6.420
6.890
463,921
+0.11(+1.62%)
Mar 16, 2021
7.000
7.030
6.620
6.780
306,731
-0.16(-2.31%)
Mar 15, 2021
6.800
7.030
6.720
6.940
284,995
+0.13(+1.91%)
Mar 12, 2021
6.800
6.850
6.650
6.810
312,300
-0.08(-1.16%)
Mar 11, 2021
6.860
6.930
6.610
6.890
418,501
+0.21(+3.14%)
Mar 10, 2021
6.780
6.990
6.540
6.680
496,652
+0.13(+1.98%)
Mar 09, 2021
6.280
6.680
6.270
6.550
379,176
+0.39(+6.33%)
Mar 08, 2021
6.330
6.500
5.930
6.160
532,035
-0.10(-1.60%)
Mar 05, 2021
6.350
6.450
5.650
6.260
1,274,100
+0.02(+0.32%)
Mar 04, 2021
6.910
7.090
6.170
6.240
990,863
-0.58(-8.50%)
Mar 03, 2021
7.110
7.320
6.730
6.820
635,185
-0.27(-3.81%)
Mar 02, 2021
7.550
7.570
7.000
7.090
640,114
-0.24(-3.27%)
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.