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
Byrna Technologies Inc
(NQ:
BYRN
)
14.41
-0.84 (-5.51%)
Streaming Delayed Price
Updated: 4:00 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
12.14
12.14
11.85
11.97
121,517
-0.06(-0.50%)
Feb 28, 2024
12.00
12.17
11.81
12.03
97,459
+0.03(+0.25%)
Feb 27, 2024
12.14
12.14
11.51
12.00
181,550
-0.11(-0.91%)
Feb 26, 2024
12.06
12.23
11.85
12.11
97,999
+0.10(+0.83%)
Feb 23, 2024
12.00
12.24
11.61
12.01
219,445
+0.01(+0.08%)
Feb 22, 2024
11.74
12.00
11.46
12.00
126,330
+0.48(+4.17%)
Feb 21, 2024
12.06
12.08
11.01
11.52
257,259
-0.53(-4.40%)
Feb 20, 2024
11.48
12.32
11.00
12.05
520,613
+0.70(+6.17%)
Feb 16, 2024
11.24
11.43
10.22
11.35
320,741
+0.11(+0.98%)
Feb 15, 2024
10.09
11.48
10.06
11.24
351,712
+1.21(+12.06%)
Feb 14, 2024
9.510
10.13
8.000
10.03
250,938
+0.16(+1.62%)
Feb 13, 2024
9.750
10.04
9.620
9.870
160,124
-0.07(-0.70%)
Feb 12, 2024
9.920
10.09
9.190
9.940
229,858
+0.10(+1.02%)
Feb 09, 2024
8.990
10.00
8.940
9.840
227,316
+0.95(+10.69%)
Feb 08, 2024
8.250
8.950
8.000
8.890
264,683
+0.67(+8.15%)
Feb 07, 2024
8.150
8.300
8.050
8.220
145,798
+0.01(+0.12%)
Feb 06, 2024
8.000
8.350
7.814
8.210
81,513
+0.33(+4.19%)
Feb 05, 2024
8.380
8.380
7.590
7.880
93,575
-0.51(-6.08%)
Feb 02, 2024
8.190
8.390
7.774
8.390
145,875
+0.22(+2.69%)
Feb 01, 2024
7.080
8.170
6.915
8.170
216,975
+1.15(+16.38%)
Jan 31, 2024
6.630
7.200
6.560
7.020
134,989
+0.42(+6.36%)
Jan 30, 2024
6.560
6.720
6.430
6.600
26,155
+0.10(+1.54%)
Jan 29, 2024
6.910
6.910
6.190
6.500
67,394
-0.39(-5.66%)
Jan 26, 2024
7.100
7.150
6.750
6.890
61,791
-0.21(-2.96%)
Jan 25, 2024
6.960
7.100
6.678
7.100
131,933
+0.23(+3.35%)
Jan 24, 2024
6.830
6.950
6.630
6.870
138,008
+0.11(+1.63%)
Jan 23, 2024
6.490
6.830
6.340
6.760
85,639
+0.31(+4.81%)
Jan 22, 2024
6.130
6.450
6.060
6.450
204,379
+0.42(+6.97%)
Jan 19, 2024
5.810
6.150
5.810
6.030
116,026
+0.04(+0.67%)
Jan 18, 2024
5.810
6.075
5.810
5.990
60,475
+0.25(+4.36%)
Jan 17, 2024
6.050
6.070
5.740
5.740
59,195
-0.29(-4.81%)
Jan 16, 2024
5.920
6.380
5.860
6.030
61,115
+0.13(+2.20%)
Jan 12, 2024
5.630
6.060
5.594
5.900
50,654
+0.32(+5.73%)
Jan 11, 2024
5.520
5.650
5.360
5.580
58,370
+0.01(+0.18%)
Jan 10, 2024
5.810
5.838
5.520
5.570
28,952
-0.19(-3.30%)
Jan 09, 2024
6.060
6.105
5.430
5.760
75,084
-0.28(-4.64%)
Jan 08, 2024
5.800
6.180
5.720
6.040
36,700
+0.24(+4.14%)
Jan 05, 2024
6.240
6.409
5.750
5.800
34,312
-0.48(-7.64%)
Jan 04, 2024
6.090
6.610
6.010
6.280
61,027
+0.20(+3.29%)
Jan 03, 2024
5.700
6.180
5.610
6.080
56,109
+0.35(+6.11%)
Jan 02, 2024
6.300
6.400
5.600
5.730
134,222
-0.66(-10.33%)
Dec 29, 2023
6.570
6.794
6.250
6.390
75,515
-0.12(-1.84%)
Dec 28, 2023
6.150
6.610
6.150
6.510
83,466
+0.15(+2.36%)
Dec 27, 2023
6.440
6.540
6.360
6.360
57,338
-0.14(-2.15%)
Dec 26, 2023
6.890
6.970
6.310
6.500
63,075
-0.39(-5.66%)
Dec 22, 2023
7.000
7.190
6.620
6.890
101,969
-0.11(-1.57%)
Dec 21, 2023
6.830
7.250
6.810
7.000
134,332
+0.28(+4.17%)
Dec 20, 2023
6.250
6.800
6.160
6.720
192,412
+0.58(+9.45%)
Dec 19, 2023
6.140
6.440
5.985
6.140
158,802
+0.33(+5.68%)
Dec 18, 2023
5.570
6.110
5.570
5.810
94,846
+0.22(+3.94%)
Dec 15, 2023
5.550
5.790
5.480
5.590
84,388
+0.04(+0.72%)
Dec 14, 2023
5.430
5.787
5.430
5.550
47,014
+0.13(+2.40%)
Dec 13, 2023
5.220
5.480
5.120
5.420
43,059
+0.27(+5.24%)
Dec 12, 2023
5.110
5.200
5.110
5.150
34,629
-0.06(-1.15%)
Dec 11, 2023
5.620
5.700
5.160
5.210
96,024
-0.50(-8.76%)
Dec 08, 2023
5.940
6.000
5.610
5.710
48,668
-0.23(-3.87%)
Dec 07, 2023
5.990
6.060
5.840
5.940
58,815
-0.11(-1.82%)
Dec 06, 2023
6.040
6.200
5.950
6.050
49,332
+0.02(+0.33%)
Dec 05, 2023
6.040
6.200
5.920
6.030
59,265
+0.02(+0.33%)
Dec 04, 2023
6.010
6.100
5.941
6.010
62,533
-0.03(-0.50%)
Dec 01, 2023
5.800
6.090
5.780
6.040
55,987
+0.19(+3.25%)
Nov 30, 2023
5.900
6.090
5.790
5.850
60,564
-0.03(-0.51%)
Nov 29, 2023
5.880
6.000
5.850
5.880
42,130
+0.02(+0.34%)
Nov 28, 2023
5.810
6.213
5.810
5.860
119,670
+0.06(+1.03%)
Nov 27, 2023
5.550
5.810
5.440
5.800
68,840
+0.29(+5.26%)
Nov 24, 2023
5.290
5.650
5.290
5.510
29,695
+0.16(+2.99%)
Nov 22, 2023
5.490
5.540
5.250
5.350
73,948
-0.05(-0.93%)
Nov 21, 2023
5.230
5.460
5.147
5.400
30,448
+0.09(+1.69%)
Nov 20, 2023
5.130
5.390
5.090
5.310
57,057
+0.21(+4.12%)
Nov 17, 2023
5.080
5.134
4.979
5.100
33,769
+0.02(+0.39%)
Nov 16, 2023
5.120
5.120
4.910
5.080
68,606
-0.01(-0.20%)
Nov 15, 2023
5.160
5.240
5.080
5.090
35,708
-0.03(-0.59%)
Nov 14, 2023
4.940
5.270
4.910
5.120
80,538
+0.09(+1.79%)
Nov 13, 2023
4.930
5.190
4.830
5.030
46,888
+0.12(+2.44%)
Nov 10, 2023
4.960
4.980
4.760
4.910
66,611
+0.01(+0.20%)
Nov 09, 2023
4.920
5.120
4.820
4.900
45,338
-0.04(-0.81%)
Nov 08, 2023
4.990
5.030
4.780
4.940
55,337
-0.01(-0.20%)
Nov 07, 2023
4.870
4.980
4.710
4.950
40,476
+0.08(+1.64%)
Nov 06, 2023
4.880
4.974
4.710
4.870
65,491
+0.00(+0.00%)
Nov 03, 2023
4.620
4.980
4.582
4.870
173,789
+0.35(+7.74%)
Nov 02, 2023
4.420
4.550
4.360
4.520
56,628
+0.16(+3.67%)
Nov 01, 2023
4.360
4.480
4.180
4.360
44,564
-0.01(-0.23%)
Oct 31, 2023
4.400
4.590
4.350
4.370
41,704
-0.09(-2.02%)
Oct 30, 2023
4.760
4.830
4.430
4.460
101,578
-0.31(-6.50%)
Oct 27, 2023
4.700
4.910
4.700
4.770
80,767
-0.02(-0.42%)
Oct 26, 2023
4.370
4.815
4.330
4.790
229,665
+0.46(+10.62%)
Oct 25, 2023
4.060
4.350
4.060
4.330
71,517
+0.16(+3.84%)
Oct 24, 2023
4.150
4.200
4.081
4.170
72,046
+0.03(+0.72%)
Oct 23, 2023
4.290
4.290
4.060
4.140
55,479
-0.01(-0.24%)
Oct 20, 2023
4.050
4.150
3.860
4.150
103,653
+0.11(+2.72%)
Oct 19, 2023
4.150
4.205
3.948
4.040
44,862
-0.07(-1.70%)
Oct 18, 2023
4.140
4.360
4.010
4.110
138,846
-0.01(-0.24%)
Oct 17, 2023
3.450
4.150
3.450
4.120
316,656
+0.70(+20.47%)
Oct 16, 2023
3.560
3.650
3.185
3.420
129,761
+0.01(+0.29%)
Oct 13, 2023
3.010
3.480
2.900
3.410
288,683
+0.63(+22.66%)
Oct 12, 2023
2.710
2.950
2.520
2.780
230,775
+0.06(+2.21%)
Oct 11, 2023
2.700
2.809
2.660
2.720
45,006
+0.02(+0.74%)
Oct 10, 2023
2.910
2.910
2.660
2.700
33,295
-0.10(-3.57%)
Oct 09, 2023
2.870
2.926
2.800
2.800
33,472
-0.04(-1.41%)
Oct 06, 2023
2.640
2.910
2.640
2.840
79,083
+0.20(+7.58%)
Oct 05, 2023
2.740
2.740
2.600
2.640
49,698
+0.02(+0.76%)
Oct 04, 2023
2.460
2.690
2.410
2.620
55,613
+0.24(+10.08%)
Oct 03, 2023
2.280
2.440
2.267
2.380
59,254
+0.13(+5.78%)
Oct 02, 2023
2.250
2.325
2.190
2.250
29,695
+0.01(+0.45%)
Sep 29, 2023
2.270
2.380
2.190
2.240
81,335
-0.01(-0.44%)
Sep 28, 2023
2.400
2.500
2.250
2.250
86,482
-0.11(-4.66%)
Sep 27, 2023
2.650
2.660
2.352
2.360
106,287
-0.39(-14.18%)
Sep 26, 2023
2.760
2.800
2.600
2.750
67,497
+0.10(+3.77%)
Sep 25, 2023
3.000
2.760
2.650
2.650
164,623
-0.46(-14.79%)
Sep 22, 2023
3.040
3.130
3.040
3.110
6,159
+0.07(+2.30%)
Sep 21, 2023
3.110
3.140
3.020
3.040
25,637
-0.02(-0.65%)
Sep 20, 2023
3.170
3.220
3.060
3.060
30,096
-0.13(-4.08%)
Sep 19, 2023
3.160
3.216
2.990
3.190
82,307
-0.02(-0.62%)
Sep 18, 2023
3.350
3.450
3.170
3.210
42,591
-0.10(-3.02%)
Sep 15, 2023
3.530
3.580
3.270
3.310
128,801
-0.23(-6.50%)
Sep 14, 2023
3.540
3.540
3.435
3.540
36,821
-0.01(-0.28%)
Sep 13, 2023
3.520
3.670
3.420
3.550
56,431
+0.08(+2.31%)
Sep 12, 2023
3.560
3.578
3.419
3.470
32,621
-0.10(-2.80%)
Sep 11, 2023
3.630
3.630
3.475
3.570
35,314
-0.05(-1.38%)
Sep 08, 2023
3.500
3.700
3.460
3.620
40,257
+0.19(+5.54%)
Sep 07, 2023
3.590
3.725
3.345
3.430
45,725
-0.13(-3.65%)
Sep 06, 2023
3.640
3.790
3.500
3.560
54,757
-0.09(-2.47%)
Sep 05, 2023
3.660
3.930
3.580
3.650
52,427
+0.00(+0.00%)
Sep 01, 2023
3.450
3.780
3.450
3.650
78,619
+0.20(+5.80%)
Aug 31, 2023
3.450
3.545
3.430
3.450
12,599
+0.04(+1.17%)
Aug 30, 2023
3.390
3.450
3.355
3.410
21,857
-0.02(-0.58%)
Aug 29, 2023
3.430
3.510
3.430
3.430
107,525
+0.00(+0.00%)
Aug 28, 2023
3.430
3.530
3.370
3.430
35,135
-0.03(-0.87%)
Aug 25, 2023
3.440
3.560
3.360
3.460
79,131
+0.01(+0.29%)
Aug 24, 2023
3.560
3.560
3.400
3.450
26,053
-0.11(-3.09%)
Aug 23, 2023
3.780
3.780
3.530
3.560
65,019
-0.18(-4.81%)
Aug 22, 2023
3.590
3.750
3.400
3.740
98,266
+0.28(+8.09%)
Aug 21, 2023
3.370
3.490
3.365
3.460
34,468
+0.08(+2.37%)
Aug 18, 2023
3.450
3.460
3.325
3.380
48,017
-0.09(-2.59%)
Aug 17, 2023
3.500
3.550
3.420
3.470
49,716
-0.06(-1.70%)
Aug 16, 2023
3.510
3.550
3.450
3.530
25,430
+0.00(+0.00%)
Aug 15, 2023
3.590
3.610
3.480
3.530
32,976
-0.08(-2.22%)
Aug 14, 2023
3.460
3.610
3.420
3.610
65,490
+0.19(+5.56%)
Aug 11, 2023
3.320
3.420
3.270
3.420
43,456
+0.14(+4.27%)
Aug 10, 2023
3.120
3.290
3.120
3.280
51,080
+0.16(+5.13%)
Aug 09, 2023
3.240
3.256
3.096
3.120
66,873
-0.12(-3.70%)
Aug 08, 2023
3.240
3.290
3.170
3.240
46,696
-0.06(-1.82%)
Aug 07, 2023
3.480
3.480
3.070
3.300
104,054
-0.18(-5.17%)
Aug 04, 2023
3.430
3.480
3.310
3.480
55,238
+0.10(+2.96%)
Aug 03, 2023
3.370
3.390
3.300
3.380
59,720
-0.01(-0.29%)
Aug 02, 2023
3.500
3.540
3.290
3.390
143,891
-0.11(-3.14%)
Aug 01, 2023
3.590
3.720
3.500
3.500
104,869
-0.19(-5.15%)
Jul 31, 2023
3.720
3.810
3.670
3.690
60,796
-0.06(-1.60%)
Jul 28, 2023
3.800
3.910
3.710
3.750
71,165
-0.12(-3.10%)
Jul 27, 2023
3.990
3.990
3.760
3.870
160,462
-0.10(-2.52%)
Jul 26, 2023
4.070
4.110
3.880
3.970
82,220
-0.11(-2.70%)
Jul 25, 2023
4.020
4.100
4.010
4.080
75,012
+0.02(+0.49%)
Jul 24, 2023
3.940
4.070
3.900
4.060
114,207
+0.07(+1.75%)
Jul 21, 2023
3.940
4.030
3.800
3.990
83,782
+0.08(+2.05%)
Jul 20, 2023
3.920
3.955
3.770
3.910
52,938
-0.01(-0.26%)
Jul 19, 2023
3.850
3.975
3.750
3.920
140,762
+0.19(+5.09%)
Jul 18, 2023
3.950
3.960
3.690
3.730
112,690
-0.18(-4.60%)
Jul 17, 2023
3.680
3.940
3.590
3.910
257,662
+0.25(+6.83%)
Jul 14, 2023
3.480
3.690
3.450
3.660
197,164
+0.18(+5.17%)
Jul 13, 2023
3.890
3.910
3.450
3.480
541,436
-0.41(-10.54%)
Jul 12, 2023
4.210
4.338
3.860
3.890
421,171
-0.17(-4.19%)
Jul 11, 2023
5.250
5.350
4.000
4.060
844,922
-1.16(-22.22%)
Jul 10, 2023
5.050
5.370
4.950
5.220
258,984
+0.31(+6.31%)
Jul 07, 2023
4.740
4.980
4.700
4.910
67,392
+0.17(+3.59%)
Jul 06, 2023
4.860
4.860
4.680
4.740
36,322
-0.16(-3.27%)
Jul 05, 2023
4.900
5.020
4.790
4.900
66,824
-0.06(-1.21%)
Jul 03, 2023
5.010
5.045
4.950
4.960
18,868
-0.05(-1.00%)
Jun 30, 2023
4.870
5.250
4.870
5.010
85,557
+0.14(+2.87%)
Jun 29, 2023
4.600
4.930
4.532
4.870
59,794
+0.34(+7.51%)
Jun 28, 2023
4.450
4.660
4.450
4.530
16,794
+0.03(+0.67%)
Jun 27, 2023
4.500
4.500
4.390
4.500
31,272
+0.02(+0.45%)
Jun 26, 2023
4.500
4.580
4.390
4.480
40,436
-0.01(-0.22%)
Jun 23, 2023
4.390
4.590
4.390
4.490
41,830
+0.06(+1.35%)
Jun 22, 2023
4.540
4.630
4.230
4.430
104,585
-0.11(-2.42%)
Jun 21, 2023
4.620
4.650
4.450
4.540
85,028
-0.05(-1.09%)
Jun 20, 2023
4.700
5.010
4.550
4.590
104,670
-0.09(-1.92%)
Jun 16, 2023
4.860
4.860
4.670
4.680
86,849
-0.23(-4.68%)
Jun 15, 2023
4.940
5.070
4.880
4.910
67,876
-0.10(-2.00%)
May 08, 2023
5.040
5.160
4.935
5.010
70,947
-0.04(-0.79%)
May 05, 2023
4.870
5.080
4.860
5.050
54,614
+0.22(+4.55%)
May 04, 2023
5.000
5.000
4.750
4.830
57,028
-0.17(-3.40%)
May 03, 2023
4.970
5.160
4.900
5.000
108,199
+0.04(+0.70%)
May 02, 2023
5.050
5.050
4.830
4.965
145,192
-0.09(-1.88%)
May 01, 2023
5.200
5.200
4.900
5.060
145,822
-0.16(-3.07%)
Apr 28, 2023
5.380
5.430
5.170
5.220
66,170
-0.15(-2.79%)
Apr 27, 2023
5.360
5.420
5.210
5.370
114,346
-0.03(-0.56%)
Apr 26, 2023
5.570
5.650
5.340
5.400
111,910
-0.17(-3.05%)
Apr 25, 2023
6.060
6.196
5.570
5.570
134,704
-0.63(-10.16%)
Apr 24, 2023
5.900
6.658
5.850
6.200
270,516
+0.43(+7.45%)
Apr 21, 2023
5.850
6.040
5.620
5.770
223,947
+0.01(+0.17%)
Apr 20, 2023
5.840
5.930
5.530
5.760
248,578
+0.33(+5.98%)
Apr 19, 2023
5.700
5.790
5.420
5.435
158,423
-0.26(-4.57%)
Apr 18, 2023
6.390
6.390
5.540
5.695
154,697
-0.63(-10.03%)
Apr 17, 2023
6.660
6.730
6.220
6.330
153,972
-0.26(-3.95%)
Apr 14, 2023
7.220
7.275
6.560
6.590
209,112
-0.78(-10.58%)
Apr 13, 2023
7.500
7.500
7.280
7.370
61,497
-0.03(-0.41%)
Apr 12, 2023
7.550
7.630
7.320
7.400
60,498
-0.15(-1.99%)
Apr 11, 2023
7.490
7.590
7.435
7.550
55,011
+0.00(+0.00%)
Apr 10, 2023
7.400
7.590
7.330
7.550
63,073
+0.10(+1.34%)
Apr 06, 2023
7.380
7.522
7.220
7.450
45,495
+0.08(+1.09%)
Apr 05, 2023
7.470
7.510
7.260
7.370
46,274
-0.10(-1.34%)
Apr 04, 2023
7.750
7.750
7.460
7.470
50,909
-0.28(-3.61%)
Apr 03, 2023
7.660
7.885
7.575
7.750
56,243
+0.16(+2.11%)
Mar 31, 2023
7.790
7.930
7.540
7.590
73,293
-0.23(-2.94%)
Mar 30, 2023
7.820
7.910
7.750
7.820
48,013
+0.00(+0.00%)
Mar 29, 2023
7.850
8.000
7.750
7.820
52,648
-0.03(-0.38%)
Mar 28, 2023
7.850
7.965
7.740
7.850
39,928
+0.05(+0.64%)
Mar 27, 2023
8.000
8.000
7.710
7.800
30,042
-0.02(-0.26%)
Mar 24, 2023
7.700
7.990
7.700
7.820
52,255
+0.15(+1.96%)
Mar 23, 2023
8.100
8.270
7.480
7.670
126,147
-0.32(-4.01%)
Mar 22, 2023
8.050
8.270
7.785
7.990
73,364
-0.15(-1.84%)
Mar 21, 2023
8.410
8.410
8.120
8.140
42,649
-0.09(-1.09%)
Mar 20, 2023
8.910
9.000
7.950
8.230
90,399
-0.71(-7.94%)
Mar 17, 2023
8.900
9.020
8.710
8.940
89,663
-0.03(-0.33%)
Mar 16, 2023
8.720
9.000
8.720
8.970
46,763
+0.22(+2.51%)
Mar 15, 2023
8.660
8.980
8.660
8.750
43,415
-0.11(-1.24%)
Mar 14, 2023
9.000
9.000
8.655
8.860
61,766
-0.01(-0.11%)
Mar 13, 2023
8.690
9.020
8.670
8.870
47,981
-0.01(-0.11%)
Mar 10, 2023
8.860
9.050
8.820
8.880
56,654
-0.13(-1.44%)
Mar 09, 2023
9.270
9.270
8.960
9.010
56,779
+0.02(+0.22%)
Mar 08, 2023
9.356
9.356
8.510
8.990
112,099
+0.00(+0.00%)
Mar 07, 2023
8.850
9.360
8.670
8.990
152,350
+0.24(+2.74%)
Mar 06, 2023
8.620
8.830
8.550
8.750
59,075
+0.09(+1.04%)
Mar 03, 2023
8.280
8.710
8.280
8.660
46,878
+0.38(+4.59%)
Mar 02, 2023
8.110
8.480
8.110
8.280
30,230
+0.08(+0.98%)
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.