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
Gaiam Inc
(NQ:
GAIA
)
4.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
2.850
2.910
2.850
2.870
15,615
+0.02(+0.70%)
Feb 28, 2024
2.910
2.986
2.800
2.850
22,943
-0.09(-3.06%)
Feb 27, 2024
2.920
3.000
2.920
2.940
50,102
-0.02(-0.68%)
Feb 26, 2024
2.980
3.000
2.850
2.960
53,096
-0.03(-1.00%)
Feb 23, 2024
2.920
3.000
2.901
2.990
34,384
+0.11(+3.82%)
Feb 22, 2024
2.970
2.990
2.780
2.880
25,886
-0.05(-1.71%)
Feb 21, 2024
3.000
3.005
2.900
2.930
20,614
-0.02(-0.68%)
Feb 20, 2024
2.960
3.011
2.950
2.950
20,579
-0.04(-1.34%)
Feb 16, 2024
3.000
3.019
2.960
2.990
37,358
+0.02(+0.67%)
Feb 15, 2024
2.980
3.040
2.960
2.970
16,436
-0.01(-0.34%)
Feb 14, 2024
2.950
3.020
2.950
2.980
20,047
+0.10(+3.47%)
Feb 13, 2024
3.040
3.040
2.880
2.880
18,328
-0.17(-5.57%)
Feb 12, 2024
3.080
3.080
3.050
3.050
13,770
-0.02(-0.65%)
Feb 09, 2024
3.030
3.100
3.030
3.070
58,500
+0.07(+2.33%)
Feb 08, 2024
2.930
3.020
2.920
3.000
25,023
+0.05(+1.69%)
Feb 07, 2024
2.950
2.950
2.900
2.950
17,403
+0.00(+0.00%)
Feb 06, 2024
2.890
2.970
2.890
2.950
39,245
+0.02(+0.68%)
Feb 05, 2024
2.910
2.970
2.851
2.930
65,040
-0.01(-0.34%)
Feb 02, 2024
2.930
2.970
2.864
2.940
10,177
-0.02(-0.68%)
Feb 01, 2024
2.940
2.980
2.930
2.960
21,142
+0.06(+2.07%)
Jan 31, 2024
2.990
3.000
2.900
2.900
6,375
-0.03(-1.02%)
Jan 30, 2024
2.960
3.000
2.910
2.930
10,080
-0.04(-1.35%)
Jan 29, 2024
3.000
3.010
2.960
2.970
10,171
-0.03(-1.00%)
Jan 26, 2024
2.980
3.010
2.960
3.000
36,736
+0.02(+0.67%)
Jan 25, 2024
2.940
3.000
2.940
2.980
27,843
+0.03(+1.02%)
Jan 24, 2024
2.950
3.000
2.910
2.950
36,994
+0.04(+1.37%)
Jan 23, 2024
2.900
2.980
2.900
2.910
28,809
+0.01(+0.34%)
Jan 22, 2024
2.870
2.940
2.866
2.900
35,417
+0.00(+0.00%)
Jan 19, 2024
2.890
2.970
2.860
2.900
15,167
+0.00(+0.00%)
Jan 18, 2024
2.920
2.920
2.830
2.900
22,591
+0.03(+1.05%)
Jan 17, 2024
2.750
2.880
2.750
2.870
6,624
+0.12(+4.36%)
Jan 16, 2024
2.820
2.840
2.750
2.750
13,917
-0.10(-3.51%)
Jan 12, 2024
2.960
2.960
2.820
2.850
12,101
-0.09(-3.06%)
Jan 11, 2024
2.940
2.970
2.780
2.940
31,452
+0.03(+1.03%)
Jan 10, 2024
2.850
2.970
2.840
2.910
27,497
+0.07(+2.46%)
Jan 09, 2024
2.850
3.010
2.800
2.840
80,318
-0.05(-1.73%)
Jan 08, 2024
2.750
2.925
2.750
2.890
75,590
+0.14(+5.09%)
Jan 05, 2024
2.700
2.808
2.700
2.750
122,942
+0.13(+4.96%)
Jan 04, 2024
2.610
2.710
2.590
2.620
25,070
-0.14(-5.07%)
Jan 03, 2024
2.670
2.760
2.590
2.760
16,171
+0.04(+1.47%)
Jan 02, 2024
2.650
2.760
2.650
2.720
17,980
+0.02(+0.74%)
Dec 29, 2023
2.670
2.750
2.670
2.700
27,465
-0.01(-0.37%)
Dec 28, 2023
2.730
2.775
2.651
2.710
49,810
+0.01(+0.37%)
Dec 27, 2023
2.690
2.780
2.690
2.700
35,051
-0.06(-2.17%)
Dec 26, 2023
2.600
2.830
2.570
2.760
20,580
+0.15(+5.75%)
Dec 22, 2023
2.590
2.660
2.560
2.610
61,547
+0.04(+1.56%)
Dec 21, 2023
2.500
2.660
2.500
2.570
88,940
+0.00(+0.00%)
Dec 20, 2023
2.520
2.700
2.520
2.570
72,187
-0.08(-3.02%)
Dec 19, 2023
2.790
2.790
2.520
2.650
156,691
-0.08(-2.93%)
Dec 18, 2023
2.610
2.730
2.550
2.730
50,810
+0.05(+1.87%)
Dec 15, 2023
2.880
2.880
2.590
2.680
52,691
-0.24(-8.22%)
Dec 14, 2023
2.770
2.930
2.750
2.920
22,463
+0.06(+2.10%)
Dec 13, 2023
2.730
2.860
2.680
2.860
10,945
+0.14(+5.15%)
Dec 12, 2023
2.750
2.820
2.655
2.720
12,811
-0.03(-1.09%)
Dec 11, 2023
2.840
2.920
2.720
2.750
33,013
-0.09(-3.17%)
Dec 08, 2023
2.980
3.060
2.800
2.840
71,916
-0.15(-5.02%)
Dec 07, 2023
2.950
3.030
2.950
2.990
24,140
+0.04(+1.36%)
Dec 06, 2023
2.880
3.000
2.880
2.950
37,943
+0.11(+3.87%)
Dec 05, 2023
2.900
2.920
2.820
2.840
30,211
-0.08(-2.81%)
Dec 04, 2023
2.810
2.922
2.740
2.922
163,733
+0.14(+5.11%)
Dec 01, 2023
2.720
2.800
2.700
2.780
41,116
+0.11(+4.12%)
Nov 30, 2023
2.720
2.720
2.590
2.670
34,303
+0.02(+0.75%)
Nov 29, 2023
2.720
2.749
2.650
2.650
34,237
+0.01(+0.38%)
Nov 28, 2023
2.670
2.750
2.640
2.640
20,016
+0.00(+0.00%)
Nov 27, 2023
2.720
2.720
2.640
2.640
22,566
-0.05(-1.86%)
Nov 24, 2023
2.700
2.710
2.690
2.690
28,021
+0.04(+1.51%)
Nov 22, 2023
2.700
2.700
2.618
2.650
7,812
+0.00(+0.00%)
Nov 21, 2023
2.560
2.750
2.545
2.650
13,062
-0.05(-1.85%)
Nov 20, 2023
2.570
2.750
2.570
2.700
40,501
+0.08(+3.05%)
Nov 17, 2023
2.620
2.730
2.590
2.620
14,005
-0.01(-0.38%)
Nov 16, 2023
2.590
2.630
2.530
2.630
11,623
+0.06(+2.33%)
Nov 15, 2023
2.520
2.680
2.450
2.570
61,390
+0.08(+3.21%)
Nov 14, 2023
2.440
2.500
2.400
2.490
41,264
+0.09(+3.75%)
Nov 13, 2023
2.400
2.490
2.350
2.400
22,949
-0.02(-0.83%)
Nov 10, 2023
2.400
2.500
2.400
2.420
21,878
+0.00(+0.00%)
Nov 09, 2023
2.520
2.520
2.381
2.420
25,022
-0.04(-1.63%)
Nov 08, 2023
2.510
2.570
2.460
2.460
12,175
-0.04(-1.60%)
Nov 07, 2023
2.560
2.640
2.490
2.500
37,489
-0.05(-1.96%)
Nov 06, 2023
2.580
2.800
2.550
2.550
17,270
-0.04(-1.54%)
Nov 03, 2023
2.740
2.750
2.590
2.590
31,046
-0.08(-3.00%)
Nov 02, 2023
2.700
2.750
2.650
2.670
50,896
-0.07(-2.55%)
Nov 01, 2023
2.740
2.770
2.615
2.740
54,503
+0.04(+1.48%)
Oct 31, 2023
2.520
2.725
2.520
2.700
135,350
+0.16(+6.30%)
Oct 30, 2023
2.660
2.665
2.540
2.540
37,553
-0.14(-5.22%)
Oct 27, 2023
2.740
2.740
2.470
2.680
82,377
-0.07(-2.55%)
Oct 26, 2023
2.650
2.750
2.610
2.750
31,112
+0.08(+3.00%)
Oct 25, 2023
2.710
2.780
2.670
2.670
14,742
-0.01(-0.37%)
Oct 24, 2023
2.705
2.810
2.670
2.680
40,129
+0.03(+1.13%)
Oct 23, 2023
2.810
2.810
2.630
2.650
38,392
-0.08(-2.93%)
Oct 20, 2023
2.633
2.750
2.630
2.730
20,680
+0.06(+2.25%)
Oct 19, 2023
2.700
2.770
2.670
2.670
24,184
-0.03(-1.11%)
Oct 18, 2023
2.650
2.770
2.650
2.700
28,127
+0.05(+1.89%)
Oct 17, 2023
2.800
2.800
2.650
2.650
29,686
-0.15(-5.36%)
Oct 16, 2023
2.850
2.900
2.800
2.800
33,426
+0.00(+0.00%)
Oct 13, 2023
2.850
2.880
2.800
2.800
3,858
-0.07(-2.44%)
Oct 12, 2023
2.780
2.930
2.720
2.870
28,483
+0.10(+3.61%)
Oct 11, 2023
2.820
2.840
2.750
2.770
9,008
-0.01(-0.36%)
Oct 10, 2023
2.840
2.850
2.780
2.780
10,013
-0.04(-1.42%)
Oct 09, 2023
2.870
2.900
2.760
2.820
26,727
-0.04(-1.40%)
Oct 06, 2023
2.640
2.930
2.640
2.860
92,764
+0.11(+4.00%)
Oct 05, 2023
2.650
2.800
2.600
2.750
148,430
+0.13(+4.96%)
Oct 04, 2023
2.690
2.800
2.600
2.620
32,611
-0.06(-2.24%)
Oct 03, 2023
2.630
2.700
2.560
2.680
122,231
+0.02(+0.75%)
Oct 02, 2023
2.740
2.840
2.620
2.660
70,935
-0.06(-2.21%)
Sep 29, 2023
2.650
2.790
2.630
2.720
32,435
+0.12(+4.62%)
Sep 28, 2023
2.470
2.640
2.470
2.600
13,955
+0.18(+7.44%)
Sep 27, 2023
2.480
2.570
2.290
2.420
89,462
-0.06(-2.42%)
Sep 26, 2023
2.510
2.530
2.480
2.480
7,187
-0.10(-3.88%)
Sep 25, 2023
2.570
2.580
2.500
2.580
23,850
+0.00(+0.00%)
Sep 22, 2023
2.510
2.630
2.450
2.580
5,239
+0.04(+1.57%)
Sep 21, 2023
2.500
2.606
2.450
2.540
41,934
+0.05(+2.01%)
Sep 20, 2023
2.700
2.700
2.480
2.490
44,195
-0.24(-8.79%)
Sep 19, 2023
2.630
2.750
2.615
2.730
37,852
+0.10(+3.80%)
Sep 18, 2023
2.510
2.630
2.510
2.630
11,157
+0.13(+5.20%)
Sep 15, 2023
2.620
2.620
2.500
2.500
23,878
-0.09(-3.47%)
Sep 14, 2023
2.500
2.590
2.480
2.590
30,356
+0.12(+4.86%)
Sep 13, 2023
2.450
2.530
2.450
2.470
51,262
-0.03(-1.20%)
Sep 12, 2023
2.470
2.565
2.460
2.500
34,721
+0.00(+0.00%)
Sep 11, 2023
2.500
2.590
2.450
2.500
37,252
+0.03(+1.21%)
Sep 08, 2023
2.500
2.500
2.410
2.470
18,243
-0.05(-1.98%)
Sep 07, 2023
2.380
2.530
2.380
2.520
11,153
+0.10(+4.13%)
Sep 06, 2023
2.450
2.450
2.410
2.420
15,659
+0.01(+0.41%)
Sep 05, 2023
2.390
2.425
2.312
2.410
30,218
-0.02(-0.82%)
Sep 01, 2023
2.430
2.480
2.430
2.430
11,861
-0.03(-1.22%)
Aug 31, 2023
2.460
2.500
2.390
2.460
9,376
+0.00(+0.00%)
Aug 30, 2023
2.480
2.520
2.430
2.460
10,448
+0.07(+2.93%)
Aug 29, 2023
2.440
2.440
2.369
2.390
13,822
-0.03(-1.24%)
Aug 28, 2023
2.460
2.550
2.374
2.420
50,867
-0.04(-1.63%)
Aug 25, 2023
2.330
2.500
2.230
2.460
81,500
+0.10(+4.24%)
Aug 24, 2023
2.350
2.490
2.210
2.360
99,058
-0.02(-0.84%)
Aug 23, 2023
2.290
2.475
2.230
2.380
100,205
+0.09(+3.93%)
Aug 22, 2023
2.210
2.330
2.200
2.290
86,607
+0.09(+4.09%)
Aug 21, 2023
2.160
2.260
2.120
2.200
78,830
+0.04(+1.85%)
Aug 18, 2023
2.130
2.330
2.130
2.160
67,718
+0.01(+0.47%)
Aug 17, 2023
2.250
2.290
2.140
2.150
87,491
-0.06(-2.71%)
Aug 16, 2023
2.240
2.300
2.180
2.210
116,613
-0.07(-3.07%)
Aug 15, 2023
2.480
2.480
2.270
2.280
102,705
-0.23(-9.16%)
Aug 14, 2023
2.650
2.650
2.470
2.510
62,717
-0.15(-5.64%)
Aug 11, 2023
2.570
2.720
2.466
2.660
80,170
+0.03(+1.14%)
Aug 10, 2023
2.580
2.650
2.550
2.630
61,576
+0.03(+1.15%)
Aug 09, 2023
2.520
2.880
2.470
2.600
67,273
+0.10(+4.00%)
Aug 08, 2023
2.370
2.569
2.330
2.500
76,916
+0.18(+7.76%)
Aug 07, 2023
2.400
2.450
2.310
2.320
35,568
-0.09(-3.73%)
Aug 04, 2023
2.370
2.560
2.310
2.410
56,540
+0.06(+2.55%)
Aug 03, 2023
2.440
2.540
2.320
2.350
42,872
-0.17(-6.75%)
Aug 02, 2023
2.600
2.610
2.440
2.520
44,398
-0.06(-2.33%)
Aug 01, 2023
2.250
2.680
2.220
2.580
129,656
+0.23(+9.79%)
Jul 31, 2023
2.220
2.530
2.220
2.350
79,880
+0.15(+6.82%)
Jul 28, 2023
2.170
2.220
2.110
2.200
37,129
+0.06(+2.80%)
Jul 27, 2023
2.130
2.150
2.110
2.140
59,921
-0.01(-0.47%)
Jul 26, 2023
2.160
2.219
2.120
2.150
26,116
+0.03(+1.42%)
Jul 25, 2023
2.230
2.230
2.120
2.120
28,965
-0.10(-4.50%)
Jul 24, 2023
2.210
2.330
2.200
2.220
159,020
+0.05(+2.30%)
Jul 21, 2023
2.230
2.230
2.160
2.170
24,143
-0.06(-2.69%)
Jul 20, 2023
2.200
2.260
2.170
2.230
31,485
+0.00(+0.00%)
Jul 19, 2023
2.260
2.260
2.190
2.230
33,938
-0.02(-0.89%)
Jul 18, 2023
2.270
2.270
2.220
2.250
43,540
-0.03(-1.32%)
Jul 17, 2023
2.380
2.410
2.280
2.280
38,096
-0.09(-3.80%)
Jul 14, 2023
2.430
2.440
2.310
2.370
20,281
-0.06(-2.47%)
Jul 13, 2023
2.420
2.450
2.310
2.430
27,485
+0.06(+2.53%)
Jul 12, 2023
2.360
2.415
2.280
2.370
47,626
+0.04(+1.72%)
Jul 11, 2023
2.308
2.350
2.308
2.330
3,593
+0.06(+2.64%)
Jul 10, 2023
2.180
2.304
2.180
2.270
20,897
+0.10(+4.85%)
Jul 07, 2023
2.164
2.195
2.164
2.165
138,426
-0.00(-0.23%)
Jul 06, 2023
2.250
2.250
2.160
2.170
19,895
-0.07(-3.13%)
Jul 05, 2023
2.250
2.333
2.240
2.240
30,505
-0.03(-1.32%)
Jul 03, 2023
2.280
2.300
2.220
2.270
31,420
-0.04(-1.73%)
Jun 30, 2023
2.310
2.330
2.265
2.310
20,953
+0.00(+0.22%)
Jun 29, 2023
2.350
2.410
2.288
2.305
26,466
-0.06(-2.74%)
Jun 28, 2023
2.420
2.460
2.370
2.370
16,677
-0.01(-0.42%)
Jun 27, 2023
2.530
2.530
2.380
2.380
11,755
-0.07(-2.86%)
Jun 26, 2023
2.430
2.469
2.430
2.450
3,421
+0.01(+0.41%)
Jun 23, 2023
2.464
2.464
2.377
2.440
9,157
-0.02(-0.81%)
Jun 22, 2023
2.476
2.476
2.460
2.460
3,417
+0.00(+0.00%)
Jun 21, 2023
2.480
2.480
2.400
2.460
6,659
+0.03(+1.23%)
Jun 20, 2023
2.450
2.480
2.420
2.430
18,960
-0.04(-1.62%)
Jun 16, 2023
2.550
2.550
2.470
2.470
11,092
-0.08(-3.14%)
Jun 15, 2023
2.500
2.580
2.488
2.550
23,677
+0.03(+1.19%)
Jun 14, 2023
2.540
2.770
2.520
2.520
55,941
-0.05(-1.95%)
Jun 13, 2023
2.490
2.650
2.483
2.570
11,912
-0.01(-0.39%)
Jun 12, 2023
2.500
2.580
2.460
2.580
34,226
+0.09(+3.61%)
Jun 09, 2023
2.620
2.620
2.460
2.490
9,995
-0.05(-1.97%)
Jun 08, 2023
2.560
2.600
2.540
2.540
7,456
-0.02(-0.59%)
Jun 07, 2023
2.610
2.610
2.510
2.555
27,822
+0.02(+0.59%)
Jun 06, 2023
2.490
2.560
2.489
2.540
42,983
+0.07(+2.83%)
Jun 05, 2023
2.460
2.500
2.450
2.470
15,086
+0.03(+1.23%)
Jun 02, 2023
2.420
2.480
2.409
2.440
26,281
+0.02(+0.83%)
Jun 01, 2023
2.450
2.475
2.400
2.420
23,553
-0.08(-3.20%)
May 31, 2023
2.540
2.570
2.490
2.500
23,398
-0.05(-1.96%)
May 30, 2023
2.550
2.580
2.500
2.550
10,372
+0.03(+1.19%)
May 26, 2023
2.470
2.540
2.407
2.520
77,547
+0.01(+0.40%)
May 25, 2023
2.530
2.600
2.460
2.510
12,397
-0.06(-2.33%)
May 24, 2023
2.610
2.659
2.560
2.570
60,768
+0.01(+0.39%)
May 23, 2023
2.700
2.740
2.560
2.560
32,981
-0.11(-4.12%)
May 22, 2023
2.600
2.710
2.600
2.670
56,949
+0.17(+6.80%)
May 19, 2023
2.870
2.980
2.500
2.500
191,765
-0.43(-14.70%)
May 18, 2023
2.990
2.990
2.910
2.931
20,372
-0.02(-0.64%)
May 17, 2023
3.000
3.010
2.950
2.950
18,842
-0.03(-1.01%)
May 16, 2023
2.980
3.015
2.980
2.980
21,683
+0.02(+0.68%)
May 15, 2023
2.970
3.000
2.940
2.960
52,803
+0.02(+0.68%)
May 12, 2023
2.900
2.940
2.790
2.940
22,401
+0.02(+0.68%)
May 11, 2023
2.960
2.960
2.910
2.920
20,210
+0.00(+0.00%)
May 10, 2023
2.960
2.960
2.900
2.920
23,278
-0.03(-1.02%)
May 09, 2023
3.000
3.000
2.950
2.950
9,001
-0.07(-2.32%)
May 08, 2023
3.050
3.070
2.950
3.020
15,617
-0.02(-0.66%)
May 05, 2023
3.000
3.060
3.000
3.040
27,727
+0.04(+1.33%)
May 04, 2023
2.900
3.000
2.900
3.000
20,032
+0.04(+1.35%)
May 03, 2023
2.900
3.070
2.840
2.960
79,336
+0.04(+1.37%)
May 02, 2023
3.070
3.200
2.900
2.920
88,636
-0.08(-2.67%)
May 01, 2023
3.040
3.160
2.870
3.000
35,951
-0.04(-1.32%)
Apr 28, 2023
2.980
3.090
2.950
3.040
8,834
+0.10(+3.58%)
Apr 27, 2023
2.890
2.986
2.750
2.935
9,278
+0.02(+0.74%)
Apr 26, 2023
2.910
2.960
2.700
2.913
20,564
-0.06(-1.91%)
Apr 25, 2023
3.090
3.153
2.970
2.970
2,012
-0.09(-2.94%)
Apr 24, 2023
3.220
3.220
3.060
3.060
3,080
-0.10(-3.16%)
Apr 21, 2023
3.150
3.230
3.150
3.160
9,863
-0.03(-0.94%)
Apr 20, 2023
3.150
3.330
3.116
3.190
10,428
+0.02(+0.63%)
Apr 19, 2023
3.080
3.200
3.080
3.170
25,557
+0.05(+1.60%)
Apr 18, 2023
3.070
3.190
2.981
3.120
19,046
+0.01(+0.32%)
Apr 17, 2023
3.120
3.170
3.060
3.110
72,066
-0.01(-0.32%)
Apr 14, 2023
3.230
3.273
3.120
3.120
17,204
-0.11(-3.41%)
Apr 13, 2023
3.190
3.270
3.190
3.230
11,303
+0.03(+0.94%)
Apr 12, 2023
3.280
3.280
3.160
3.200
32,408
+0.05(+1.59%)
Apr 11, 2023
3.250
3.300
3.150
3.150
6,360
-0.08(-2.48%)
Apr 10, 2023
3.220
3.310
3.160
3.230
8,853
+0.08(+2.54%)
Apr 06, 2023
2.940
3.200
2.930
3.150
33,201
+0.16(+5.35%)
Apr 05, 2023
2.920
2.990
2.870
2.990
9,491
+0.04(+1.36%)
Apr 04, 2023
2.950
2.990
2.880
2.950
17,760
-0.02(-0.84%)
Apr 03, 2023
2.810
3.000
2.810
2.975
22,311
+0.20(+7.01%)
Mar 31, 2023
2.840
2.840
2.750
2.780
16,016
+0.01(+0.36%)
Mar 30, 2023
2.820
2.875
2.700
2.770
24,006
+0.00(+0.00%)
Mar 29, 2023
2.740
2.880
2.740
2.770
14,672
+0.01(+0.36%)
Mar 28, 2023
2.660
2.770
2.660
2.760
11,541
+0.15(+5.75%)
Mar 27, 2023
2.600
2.800
2.590
2.610
26,015
+0.01(+0.58%)
Mar 24, 2023
2.710
2.710
2.580
2.595
31,296
-0.16(-5.98%)
Mar 23, 2023
2.800
2.820
2.670
2.760
6,469
+0.01(+0.36%)
Mar 22, 2023
2.680
2.791
2.620
2.750
16,639
+0.07(+2.61%)
Mar 21, 2023
2.670
2.735
2.630
2.680
12,103
+0.03(+1.13%)
Mar 20, 2023
2.680
2.747
2.570
2.650
22,659
+0.01(+0.38%)
Mar 17, 2023
2.630
2.770
2.590
2.640
36,639
-0.03(-1.31%)
Mar 16, 2023
2.587
2.800
2.587
2.675
85,562
-0.01(-0.19%)
Mar 15, 2023
2.730
2.900
2.680
2.680
76,564
-0.05(-1.83%)
Mar 14, 2023
2.970
3.180
2.730
2.730
219,513
-0.29(-9.60%)
Mar 13, 2023
3.000
3.190
2.960
3.020
22,129
-0.07(-2.27%)
Mar 10, 2023
3.020
3.090
2.920
3.090
15,329
+0.08(+2.66%)
Mar 09, 2023
3.190
3.320
3.000
3.010
38,838
-0.19(-5.94%)
Mar 08, 2023
3.290
3.498
3.125
3.200
28,647
-0.06(-1.84%)
Mar 07, 2023
2.620
3.600
2.620
3.260
241,221
+0.63(+23.95%)
Mar 06, 2023
2.940
3.049
2.620
2.630
7,981
-0.31(-10.54%)
Mar 03, 2023
2.800
3.165
2.800
2.940
25,358
-0.04(-1.34%)
Mar 02, 2023
3.130
3.228
2.900
2.980
11,246
-0.17(-5.40%)
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.