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
Lightbridge Corp
(NQ:
LTBR
)
2.400
-0.030 (-1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
2.780
2.860
2.750
2.830
51,210
+0.05(+1.80%)
Feb 28, 2024
2.870
2.950
2.750
2.780
111,565
-0.08(-2.80%)
Feb 27, 2024
2.860
2.920
2.800
2.860
215,936
-0.12(-4.03%)
Feb 26, 2024
2.910
3.010
2.881
2.980
41,591
+0.10(+3.47%)
Feb 23, 2024
3.000
3.000
2.830
2.880
67,498
+0.03(+1.05%)
Feb 22, 2024
2.980
2.990
2.840
2.850
52,659
-0.06(-2.06%)
Feb 21, 2024
2.950
2.990
2.900
2.910
38,753
-0.03(-1.02%)
Feb 20, 2024
2.950
3.044
2.920
2.940
41,898
-0.07(-2.33%)
Feb 16, 2024
3.100
3.115
3.010
3.010
29,373
-0.10(-3.22%)
Feb 15, 2024
2.970
3.187
2.970
3.110
51,041
+0.14(+4.71%)
Feb 14, 2024
2.900
3.050
2.900
2.970
37,331
+0.04(+1.37%)
Feb 13, 2024
3.000
3.080
2.900
2.930
57,037
-0.15(-4.87%)
Feb 12, 2024
3.000
3.205
3.000
3.080
41,043
+0.04(+1.32%)
Feb 09, 2024
2.900
3.050
2.900
3.040
44,133
+0.15(+5.19%)
Feb 08, 2024
2.820
2.990
2.800
2.890
35,613
+0.03(+1.05%)
Feb 07, 2024
2.820
2.900
2.770
2.860
89,765
-0.04(-1.38%)
Feb 06, 2024
3.020
3.060
2.844
2.900
83,556
-0.14(-4.61%)
Feb 05, 2024
3.150
3.220
2.980
3.040
66,358
-0.09(-2.88%)
Feb 02, 2024
3.250
3.250
3.020
3.130
83,024
-0.03(-0.95%)
Feb 01, 2024
3.090
3.250
3.090
3.160
51,627
+0.09(+2.93%)
Jan 31, 2024
3.020
3.190
3.020
3.070
59,355
+0.04(+1.32%)
Jan 30, 2024
3.070
3.148
2.940
3.030
81,989
-0.05(-1.62%)
Jan 29, 2024
3.070
3.130
3.010
3.080
34,861
+0.03(+0.98%)
Jan 26, 2024
3.140
3.170
3.050
3.050
48,198
-0.05(-1.61%)
Jan 25, 2024
3.190
3.190
3.090
3.100
32,719
-0.02(-0.64%)
Jan 24, 2024
3.180
3.190
3.110
3.120
20,451
-0.05(-1.58%)
Jan 23, 2024
3.280
3.350
3.100
3.170
57,909
-0.09(-2.76%)
Jan 22, 2024
3.080
3.350
3.051
3.260
122,088
+0.20(+6.54%)
Jan 19, 2024
3.090
3.270
3.030
3.060
141,311
-0.03(-0.97%)
Jan 18, 2024
3.330
3.370
3.060
3.090
99,978
-0.19(-5.79%)
Jan 17, 2024
3.440
3.440
3.210
3.280
126,086
-0.22(-6.29%)
Jan 16, 2024
3.600
3.643
3.430
3.500
68,379
-0.07(-1.96%)
Jan 12, 2024
3.540
3.730
3.488
3.570
150,998
+0.13(+3.78%)
Jan 11, 2024
3.520
3.600
3.420
3.440
74,183
-0.08(-2.27%)
Jan 10, 2024
3.400
3.592
3.400
3.520
127,686
+0.18(+5.39%)
Jan 09, 2024
3.350
3.450
3.340
3.340
47,763
-0.07(-2.05%)
Jan 08, 2024
3.230
3.450
3.230
3.410
81,066
+0.18(+5.57%)
Jan 05, 2024
3.270
3.340
3.210
3.230
30,523
-0.07(-2.12%)
Jan 04, 2024
3.240
3.300
3.214
3.300
32,749
+0.06(+1.85%)
Jan 03, 2024
3.360
3.360
3.177
3.240
62,500
-0.10(-2.99%)
Jan 02, 2024
3.260
3.390
3.240
3.340
56,248
+0.13(+4.05%)
Dec 29, 2023
3.410
3.480
3.209
3.210
80,043
-0.22(-6.41%)
Dec 28, 2023
3.320
3.480
3.290
3.430
62,045
+0.10(+3.00%)
Dec 27, 2023
3.380
3.400
3.250
3.330
90,918
-0.05(-1.48%)
Dec 26, 2023
3.380
3.400
3.280
3.380
87,644
+0.06(+1.81%)
Dec 22, 2023
3.370
3.450
3.300
3.320
76,895
-0.02(-0.60%)
Dec 21, 2023
3.500
3.600
3.300
3.340
68,089
-0.09(-2.62%)
Dec 20, 2023
3.460
3.630
3.330
3.430
109,711
+0.02(+0.59%)
Dec 19, 2023
3.220
3.450
3.210
3.410
85,975
+0.18(+5.57%)
Dec 18, 2023
3.410
3.450
3.200
3.230
120,373
-0.19(-5.56%)
Dec 15, 2023
3.580
3.640
3.420
3.420
37,526
-0.11(-3.12%)
Dec 14, 2023
3.540
3.675
3.500
3.530
69,560
+0.06(+1.73%)
Dec 13, 2023
3.490
3.640
3.420
3.470
52,651
-0.03(-0.86%)
Dec 12, 2023
3.520
3.700
3.420
3.500
64,316
-0.07(-1.96%)
Dec 11, 2023
3.930
3.990
3.520
3.570
73,268
-0.25(-6.54%)
Dec 08, 2023
3.730
4.030
3.730
3.820
85,399
+0.09(+2.41%)
Dec 07, 2023
3.650
3.949
3.530
3.730
263,883
+0.38(+11.34%)
Dec 06, 2023
3.450
3.530
3.300
3.350
59,745
-0.09(-2.62%)
Dec 05, 2023
3.440
3.660
3.300
3.440
135,498
-0.08(-2.27%)
Dec 04, 2023
3.340
3.550
3.320
3.520
108,412
+0.18(+5.39%)
Dec 01, 2023
3.210
3.430
3.060
3.340
114,646
+0.13(+4.05%)
Nov 30, 2023
3.440
3.440
3.160
3.210
137,215
-0.23(-6.69%)
Nov 29, 2023
3.570
3.570
3.380
3.440
73,303
-0.06(-1.71%)
Nov 28, 2023
3.660
3.660
3.350
3.500
74,612
-0.11(-3.05%)
Nov 27, 2023
3.690
3.690
3.469
3.610
79,987
-0.02(-0.55%)
Nov 24, 2023
3.510
3.690
3.410
3.630
28,762
+0.09(+2.54%)
Nov 22, 2023
3.510
3.670
3.330
3.540
77,941
+0.04(+1.14%)
Nov 21, 2023
3.870
3.900
3.400
3.500
175,666
-0.47(-11.84%)
Nov 20, 2023
4.050
4.080
3.900
3.970
54,806
-0.11(-2.70%)
Nov 17, 2023
4.000
4.129
3.980
4.080
29,406
+0.08(+2.00%)
Nov 16, 2023
4.220
4.220
3.930
4.000
52,008
-0.21(-4.99%)
Nov 15, 2023
4.180
4.250
4.128
4.210
30,715
+0.08(+1.94%)
Nov 14, 2023
4.100
4.185
4.100
4.130
23,997
+0.12(+2.99%)
Nov 13, 2023
4.100
4.200
3.940
4.010
53,232
-0.03(-0.74%)
Nov 10, 2023
4.010
4.053
3.860
4.040
70,545
+0.03(+0.75%)
Nov 09, 2023
4.160
4.258
4.000
4.010
64,630
-0.18(-4.30%)
Nov 08, 2023
4.410
4.429
4.160
4.190
19,795
-0.18(-4.12%)
Nov 07, 2023
4.100
4.480
4.020
4.370
57,572
+0.25(+6.07%)
Nov 06, 2023
4.320
4.460
4.110
4.120
20,942
-0.22(-5.07%)
Nov 03, 2023
4.240
4.490
4.150
4.340
37,171
+0.14(+3.33%)
Nov 02, 2023
4.390
4.630
4.160
4.200
53,922
-0.16(-3.56%)
Nov 01, 2023
4.310
4.390
4.250
4.355
14,833
+0.06(+1.28%)
Oct 31, 2023
4.080
4.400
4.060
4.300
53,292
+0.23(+5.65%)
Oct 30, 2023
4.150
4.290
4.070
4.070
52,800
-0.08(-1.93%)
Oct 27, 2023
4.230
4.231
4.140
4.150
34,596
-0.08(-1.89%)
Oct 26, 2023
4.350
4.440
4.220
4.230
45,350
-0.17(-3.86%)
Oct 25, 2023
4.660
4.760
4.350
4.400
41,924
-0.24(-5.17%)
Oct 24, 2023
4.630
4.880
4.600
4.640
61,885
-0.04(-0.96%)
Oct 23, 2023
4.760
4.940
4.680
4.685
21,044
-0.11(-2.19%)
Oct 20, 2023
4.860
4.969
4.750
4.790
26,239
-0.07(-1.44%)
Oct 19, 2023
4.870
5.010
4.860
4.860
38,343
-0.12(-2.41%)
Oct 18, 2023
5.110
5.130
4.860
4.980
53,101
-0.09(-1.78%)
Oct 17, 2023
4.670
5.160
4.670
5.070
64,196
+0.25(+5.19%)
Oct 16, 2023
4.530
4.825
4.515
4.820
52,984
+0.30(+6.64%)
Oct 13, 2023
4.460
4.607
4.460
4.520
25,716
+0.03(+0.67%)
Oct 12, 2023
4.560
4.600
4.355
4.490
28,776
-0.01(-0.22%)
Oct 11, 2023
4.770
4.880
4.500
4.500
41,670
-0.25(-5.26%)
Oct 10, 2023
4.700
4.880
4.544
4.750
39,844
+0.01(+0.21%)
Oct 09, 2023
4.580
4.765
4.548
4.740
40,973
+0.21(+4.64%)
Oct 06, 2023
4.400
4.688
4.400
4.530
63,542
+0.11(+2.49%)
Oct 05, 2023
4.180
4.668
4.180
4.420
45,822
+0.29(+7.02%)
Oct 04, 2023
4.190
4.250
4.070
4.130
42,674
-0.06(-1.43%)
Oct 03, 2023
4.340
4.396
4.160
4.190
28,517
-0.14(-3.23%)
Oct 02, 2023
4.480
4.609
4.260
4.330
39,583
-0.16(-3.56%)
Sep 29, 2023
4.590
4.780
4.430
4.490
28,385
+0.01(+0.22%)
Sep 28, 2023
4.450
4.544
4.430
4.480
31,070
+0.03(+0.67%)
Sep 27, 2023
4.500
4.671
4.430
4.450
48,571
-0.03(-0.67%)
Sep 26, 2023
4.720
4.769
4.430
4.480
52,542
-0.23(-4.88%)
Sep 25, 2023
4.850
4.750
4.550
4.710
134,718
-0.14(-2.89%)
Sep 22, 2023
4.690
4.930
4.680
4.850
94,626
+0.22(+4.75%)
Sep 21, 2023
4.520
4.727
4.404
4.630
54,142
+0.02(+0.43%)
Sep 20, 2023
4.350
4.770
4.150
4.610
143,478
+0.30(+6.96%)
Sep 19, 2023
4.420
4.510
4.250
4.310
58,210
-0.08(-1.82%)
Sep 18, 2023
4.370
4.510
4.156
4.390
87,414
+0.02(+0.46%)
Sep 15, 2023
4.520
4.610
4.280
4.370
81,313
-0.13(-2.89%)
Sep 14, 2023
4.520
4.630
4.440
4.500
57,733
+0.01(+0.22%)
Sep 13, 2023
4.530
4.565
4.406
4.490
40,742
-0.04(-0.88%)
Sep 12, 2023
4.400
4.624
4.400
4.530
53,225
+0.08(+1.80%)
Sep 11, 2023
4.250
4.530
4.250
4.450
41,543
+0.14(+3.25%)
Sep 08, 2023
4.380
4.490
4.220
4.310
41,782
-0.07(-1.60%)
Sep 07, 2023
4.250
4.380
4.100
4.380
33,484
+0.11(+2.58%)
Sep 06, 2023
4.360
4.480
4.150
4.270
72,854
-0.12(-2.73%)
Sep 05, 2023
4.490
4.619
4.280
4.390
66,582
-0.16(-3.52%)
Sep 01, 2023
4.470
4.595
4.340
4.550
72,219
+0.20(+4.60%)
Aug 31, 2023
4.290
4.400
4.190
4.350
63,287
+0.11(+2.59%)
Aug 30, 2023
4.090
4.360
4.050
4.240
91,945
+0.14(+3.41%)
Aug 29, 2023
4.510
4.690
4.050
4.100
261,630
-0.46(-10.09%)
Aug 28, 2023
4.830
4.830
4.550
4.560
61,315
-0.27(-5.59%)
Aug 25, 2023
4.900
4.980
4.684
4.830
47,913
-0.05(-1.02%)
Aug 24, 2023
4.910
5.010
4.790
4.880
67,407
+0.01(+0.21%)
Aug 23, 2023
4.720
4.964
4.680
4.870
60,194
+0.19(+4.06%)
Aug 22, 2023
4.740
4.800
4.581
4.680
51,870
+0.11(+2.41%)
Aug 21, 2023
4.800
5.212
4.460
4.570
202,394
-0.21(-4.39%)
Aug 18, 2023
4.480
4.900
4.400
4.780
138,041
+0.41(+9.38%)
Aug 17, 2023
5.310
5.375
4.320
4.370
269,215
-0.93(-17.55%)
Aug 16, 2023
5.520
5.650
5.128
5.300
88,218
-0.20(-3.64%)
Aug 15, 2023
5.710
5.785
5.370
5.500
94,163
-0.20(-3.51%)
Aug 14, 2023
6.150
6.150
5.620
5.700
66,962
-0.48(-7.77%)
Aug 11, 2023
6.100
6.220
5.941
6.180
60,068
+0.09(+1.48%)
Aug 10, 2023
6.020
6.260
5.900
6.090
77,008
+0.19(+3.22%)
Aug 09, 2023
6.140
6.150
5.850
5.900
49,870
-0.24(-3.91%)
Aug 08, 2023
6.330
6.330
6.040
6.140
54,153
-0.20(-3.15%)
Aug 07, 2023
6.520
6.574
6.245
6.340
84,957
-0.16(-2.46%)
Aug 04, 2023
6.330
6.675
6.120
6.500
55,345
+0.17(+2.69%)
Aug 03, 2023
5.950
6.450
5.950
6.330
63,780
+0.18(+2.93%)
Aug 02, 2023
6.330
6.400
5.805
6.150
126,036
-0.36(-5.53%)
Aug 01, 2023
6.660
6.660
6.330
6.510
42,191
-0.13(-1.96%)
Jul 31, 2023
6.200
6.700
6.190
6.640
139,684
+0.46(+7.44%)
Jul 28, 2023
6.060
6.190
5.822
6.180
82,344
+0.33(+5.64%)
Jul 27, 2023
6.140
6.140
5.751
5.850
85,182
-0.34(-5.49%)
Jul 26, 2023
6.190
6.400
6.010
6.190
34,532
-0.01(-0.16%)
Jul 25, 2023
5.930
6.200
5.880
6.200
63,558
+0.20(+3.33%)
Jul 24, 2023
5.780
6.120
5.661
6.000
73,587
+0.27(+4.71%)
Jul 21, 2023
5.800
5.899
5.670
5.730
33,539
-0.07(-1.21%)
Jul 20, 2023
6.250
6.337
5.650
5.800
111,458
-0.37(-6.00%)
Jul 19, 2023
6.410
6.410
6.091
6.170
42,241
-0.27(-4.19%)
Jul 18, 2023
6.290
6.460
6.020
6.440
150,674
+0.22(+3.54%)
Jul 17, 2023
5.850
6.400
5.770
6.220
143,693
+0.50(+8.74%)
Jul 14, 2023
6.040
6.040
5.560
5.720
57,255
-0.28(-4.67%)
Jul 13, 2023
6.070
6.070
5.780
6.000
59,074
+0.07(+1.18%)
Jul 12, 2023
6.220
6.300
5.710
5.930
98,959
-0.23(-3.73%)
Jul 11, 2023
6.140
6.290
5.950
6.160
112,896
+0.10(+1.65%)
Jul 10, 2023
5.560
6.180
5.520
6.060
123,504
+0.54(+9.78%)
Jul 07, 2023
5.080
5.540
5.080
5.520
74,137
+0.39(+7.60%)
Jul 06, 2023
5.060
5.280
4.760
5.130
116,593
+0.00(+0.00%)
Jul 05, 2023
5.520
5.580
5.092
5.130
101,698
-0.32(-5.87%)
Jul 03, 2023
5.900
5.950
5.280
5.450
99,096
-0.37(-6.36%)
Jun 30, 2023
5.770
5.940
5.675
5.820
65,474
+0.19(+3.37%)
Jun 29, 2023
5.500
5.750
5.500
5.630
63,474
+0.16(+2.93%)
Jun 28, 2023
5.260
5.550
5.200
5.470
46,348
+0.19(+3.60%)
Jun 27, 2023
5.750
5.860
5.280
5.280
85,642
-0.47(-8.17%)
Jun 26, 2023
5.700
5.855
5.600
5.750
94,773
+0.09(+1.59%)
Jun 23, 2023
5.600
5.860
5.500
5.660
93,201
+0.06(+1.07%)
Jun 22, 2023
5.630
5.850
5.541
5.600
41,403
-0.04(-0.71%)
Jun 21, 2023
5.830
5.850
5.575
5.640
131,489
-0.02(-0.35%)
Jun 20, 2023
5.440
5.939
5.350
5.660
221,185
+0.39(+7.40%)
Jun 16, 2023
5.200
5.460
5.160
5.270
153,345
+0.16(+3.13%)
Jun 15, 2023
4.770
5.280
4.770
5.110
127,215
+0.34(+7.13%)
Jun 14, 2023
4.710
4.880
4.690
4.770
40,545
+0.06(+1.27%)
Jun 13, 2023
5.090
5.090
4.710
4.710
43,748
-0.30(-5.99%)
Jun 12, 2023
4.830
5.050
4.830
5.010
55,486
+0.20(+4.16%)
Jun 09, 2023
4.830
4.959
4.745
4.810
26,680
-0.02(-0.41%)
Jun 08, 2023
4.980
5.000
4.700
4.830
34,370
-0.12(-2.42%)
Jun 07, 2023
4.880
5.000
4.800
4.950
34,946
+0.15(+3.13%)
Jun 06, 2023
4.580
4.890
4.570
4.800
53,399
+0.24(+5.26%)
Jun 05, 2023
4.690
4.695
4.440
4.560
35,759
-0.03(-0.65%)
Jun 02, 2023
4.650
4.738
4.508
4.590
41,171
+0.02(+0.44%)
Jun 01, 2023
4.370
4.680
4.300
4.570
76,417
+0.21(+4.82%)
May 31, 2023
4.500
4.500
4.340
4.360
27,833
-0.17(-3.75%)
May 30, 2023
4.640
4.827
4.430
4.530
39,942
-0.08(-1.74%)
May 26, 2023
4.600
4.750
4.530
4.610
30,561
+0.01(+0.22%)
May 25, 2023
4.750
5.025
4.600
4.600
61,607
-0.13(-2.75%)
May 24, 2023
5.390
5.390
4.620
4.730
85,370
-0.61(-11.42%)
May 23, 2023
4.750
5.410
4.740
5.340
126,963
+0.64(+13.62%)
May 22, 2023
4.540
4.700
4.460
4.700
66,385
+0.23(+5.15%)
May 19, 2023
4.450
4.600
4.310
4.470
46,518
+0.09(+1.96%)
May 18, 2023
4.220
4.450
4.220
4.384
42,653
+0.14(+3.40%)
May 17, 2023
4.360
4.470
4.160
4.240
47,435
-0.07(-1.62%)
May 16, 2023
4.650
4.680
4.300
4.310
73,973
-0.18(-4.01%)
May 15, 2023
4.270
4.500
4.160
4.490
62,694
+0.38(+9.25%)
May 12, 2023
3.950
4.250
3.950
4.110
31,301
+0.19(+4.85%)
May 11, 2023
4.320
4.490
3.900
3.920
99,364
-0.50(-11.31%)
May 10, 2023
3.980
4.430
3.910
4.420
69,573
+0.44(+11.06%)
May 09, 2023
3.510
3.990
3.510
3.980
60,541
+0.50(+14.37%)
May 08, 2023
3.330
3.550
3.330
3.480
27,353
+0.15(+4.50%)
May 05, 2023
3.440
3.480
3.330
3.330
34,556
-0.07(-2.06%)
May 04, 2023
3.400
3.480
3.320
3.400
26,312
-0.02(-0.58%)
May 03, 2023
3.550
3.600
3.410
3.420
23,273
-0.13(-3.66%)
May 02, 2023
3.570
3.590
3.385
3.550
54,937
-0.03(-0.84%)
May 01, 2023
3.690
3.760
3.579
3.580
17,591
-0.10(-2.72%)
Apr 28, 2023
3.660
3.770
3.578
3.680
11,663
+0.02(+0.55%)
Apr 27, 2023
3.610
3.770
3.550
3.660
19,509
+0.07(+1.95%)
Apr 26, 2023
3.770
3.796
3.550
3.590
30,032
-0.10(-2.71%)
Apr 25, 2023
3.810
3.900
3.690
3.690
21,875
-0.11(-2.89%)
Apr 24, 2023
3.830
3.880
3.800
3.800
22,151
-0.04(-1.04%)
Apr 21, 2023
3.910
3.940
3.840
3.840
18,553
-0.09(-2.29%)
Apr 20, 2023
3.920
3.966
3.900
3.930
19,030
+0.00(+0.00%)
Apr 19, 2023
3.980
4.032
3.880
3.930
11,022
-0.07(-1.75%)
Apr 18, 2023
3.910
4.030
3.850
4.000
13,542
+0.10(+2.56%)
Apr 17, 2023
3.990
4.000
3.900
3.900
30,063
-0.09(-2.26%)
Apr 14, 2023
4.000
4.090
3.940
3.990
46,615
+0.05(+1.27%)
Apr 13, 2023
4.050
4.115
3.910
3.940
24,672
-0.08(-1.99%)
Apr 12, 2023
4.100
4.140
4.010
4.020
22,822
+0.02(+0.50%)
Apr 11, 2023
3.980
4.100
3.970
4.000
30,263
+0.05(+1.37%)
Apr 10, 2023
3.920
3.980
3.800
3.946
18,289
+0.01(+0.15%)
Apr 06, 2023
3.820
3.970
3.800
3.940
18,002
+0.04(+1.03%)
Apr 05, 2023
3.900
3.990
3.827
3.900
17,020
+0.03(+0.78%)
Apr 04, 2023
3.980
4.005
3.700
3.870
38,365
-0.07(-1.78%)
Apr 03, 2023
4.110
4.134
3.860
3.940
30,915
-0.16(-3.90%)
Mar 31, 2023
4.070
4.100
3.995
4.100
37,037
+0.08(+1.99%)
Mar 30, 2023
4.000
4.080
3.940
4.020
22,599
+0.10(+2.55%)
Mar 29, 2023
4.020
4.020
3.820
3.920
45,578
-0.05(-1.26%)
Mar 28, 2023
4.010
4.080
3.947
3.970
17,055
-0.00(-0.13%)
Mar 27, 2023
3.760
4.070
3.760
3.975
45,954
+0.23(+6.28%)
Mar 24, 2023
3.810
3.853
3.651
3.740
53,505
-0.10(-2.60%)
Mar 23, 2023
3.880
3.970
3.800
3.840
13,887
-0.06(-1.54%)
Mar 22, 2023
3.890
3.980
3.880
3.900
23,345
-0.02(-0.51%)
Mar 21, 2023
3.800
3.930
3.800
3.920
33,277
+0.12(+3.16%)
Mar 20, 2023
3.670
3.850
3.650
3.800
74,062
-0.02(-0.52%)
Mar 17, 2023
3.940
3.970
3.810
3.820
31,628
-0.08(-2.05%)
Mar 16, 2023
3.760
4.013
3.760
3.900
38,140
+0.08(+2.09%)
Mar 15, 2023
3.710
3.900
3.680
3.820
49,853
+0.11(+2.96%)
Mar 14, 2023
3.940
3.990
3.680
3.710
55,688
-0.14(-3.64%)
Mar 13, 2023
3.960
4.030
3.750
3.850
67,216
-0.12(-3.02%)
Mar 10, 2023
4.150
4.170
3.890
3.970
63,955
-0.18(-4.34%)
Mar 09, 2023
4.290
4.329
4.150
4.150
28,603
-0.19(-4.38%)
Mar 08, 2023
4.150
4.355
4.030
4.340
24,448
+0.21(+5.08%)
Mar 07, 2023
4.360
4.420
4.061
4.130
31,624
-0.10(-2.36%)
Mar 06, 2023
4.450
4.475
4.220
4.230
37,974
-0.38(-8.24%)
Mar 03, 2023
4.460
4.660
4.430
4.610
50,563
+0.15(+3.36%)
Mar 02, 2023
4.420
4.490
4.330
4.460
29,626
+0.07(+1.59%)
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.