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
Autoweb Inc
(NQ:
AUTO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 31, 2022
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
2.610
2.740
2.460
2.460
48,019
-0.12(-4.65%)
Feb 25, 2022
2.670
2.680
2.540
2.580
28,315
-0.05(-1.90%)
Feb 24, 2022
2.530
2.650
2.500
2.630
24,655
+0.04(+1.54%)
Feb 23, 2022
2.720
2.740
2.550
2.590
13,473
-0.08(-3.00%)
Feb 22, 2022
2.650
2.755
2.600
2.670
58,984
+0.08(+3.06%)
Feb 18, 2022
2.591
0
-0.11(-4.04%)
Feb 17, 2022
2.630
2.850
2.600
2.700
70,928
+0.03(+1.12%)
Feb 16, 2022
2.660
2.810
2.660
2.670
19,011
-0.03(-1.11%)
Feb 15, 2022
2.850
2.850
2.670
2.700
37,934
-0.07(-2.53%)
Feb 14, 2022
2.776
2.860
2.750
2.770
13,547
+0.01(+0.36%)
Feb 11, 2022
2.810
2.840
2.760
2.760
3,924
-0.05(-1.78%)
Feb 10, 2022
2.770
2.840
2.764
2.810
11,820
+0.00(+0.00%)
Feb 09, 2022
2.810
2.880
2.780
2.810
19,921
+0.06(+2.18%)
Feb 08, 2022
2.850
2.949
2.710
2.750
29,987
+0.00(+0.00%)
Feb 07, 2022
2.676
2.835
2.658
2.750
26,300
-0.05(-1.79%)
Feb 04, 2022
2.740
2.840
2.700
2.800
12,589
+0.01(+0.36%)
Feb 03, 2022
2.860
2.790
15,066
-0.05(-1.76%)
Feb 02, 2022
2.840
2.890
2.750
2.840
20,751
+0.11(+4.03%)
Feb 01, 2022
2.760
2.880
2.700
2.730
25,458
+0.02(+0.74%)
Jan 31, 2022
2.590
2.840
2.560
2.710
19,713
+0.15(+5.86%)
Jan 28, 2022
2.600
2.630
2.500
2.560
34,915
+0.02(+0.79%)
Jan 27, 2022
2.840
2.840
2.510
2.540
65,181
-0.29(-10.25%)
Jan 26, 2022
3.013
3.021
2.830
2.830
83,925
-0.12(-4.07%)
Jan 25, 2022
2.900
3.010
2.820
2.950
71,144
-0.01(-0.34%)
Jan 24, 2022
3.030
3.080
2.680
2.960
252,683
-0.20(-6.33%)
Jan 21, 2022
3.470
3.470
3.060
3.160
546,847
-0.38(-10.73%)
Jan 20, 2022
3.160
4.100
3.160
3.540
3,990,442
+0.37(+11.67%)
Jan 19, 2022
3.290
3.320
3.110
3.170
23,683
-0.14(-4.23%)
Jan 18, 2022
3.250
3.320
3.163
3.310
6,245
+0.08(+2.48%)
Jan 14, 2022
3.230
0
+0.03(+0.94%)
Jan 13, 2022
3.220
3.360
3.200
3.200
8,563
-0.05(-1.54%)
Jan 12, 2022
3.230
3.380
3.200
3.250
10,254
+0.00(+0.00%)
Jan 11, 2022
3.280
3.450
3.250
3.250
16,507
-0.07(-2.11%)
Jan 10, 2022
3.290
3.320
3.150
3.320
21,580
+0.04(+1.22%)
Jan 07, 2022
3.270
3.300
3.180
3.280
9,036
+0.02(+0.61%)
Jan 06, 2022
3.380
3.380
3.150
3.260
25,958
-0.10(-2.98%)
Jan 05, 2022
3.270
3.537
3.220
3.360
22,149
+0.06(+1.82%)
Jan 04, 2022
3.370
3.380
3.190
3.300
36,054
-0.07(-2.08%)
Jan 03, 2022
3.380
3.500
3.350
3.370
34,937
-0.03(-0.88%)
Dec 31, 2021
3.411
3.475
3.380
3.400
26,505
-0.06(-1.73%)
Dec 30, 2021
3.550
3.590
3.370
3.460
26,458
-0.04(-1.14%)
Dec 29, 2021
3.520
3.580
3.500
3.500
18,390
-0.05(-1.41%)
Dec 28, 2021
3.650
3.750
3.550
3.550
312,510
-0.06(-1.66%)
Dec 27, 2021
3.520
3.730
3.500
3.610
202,432
+0.11(+3.14%)
Dec 23, 2021
3.400
3.530
3.400
3.500
17,223
+0.05(+1.45%)
Dec 22, 2021
3.400
3.528
3.330
3.450
29,771
+0.00(+0.00%)
Dec 21, 2021
3.360
3.580
3.310
3.450
50,091
+0.16(+4.86%)
Dec 20, 2021
3.360
3.360
3.139
3.290
15,519
-0.06(-1.79%)
Dec 17, 2021
3.220
3.360
3.210
3.350
26,624
+0.05(+1.52%)
Dec 16, 2021
3.350
3.350
3.170
3.300
34,922
-0.05(-1.49%)
Dec 15, 2021
3.090
3.400
3.000
3.350
77,478
+0.23(+7.37%)
Dec 14, 2021
3.075
3.199
3.075
3.120
46,021
-0.03(-0.95%)
Dec 13, 2021
3.160
3.235
3.130
3.150
23,279
-0.13(-3.96%)
Dec 10, 2021
3.120
3.300
3.100
3.280
13,585
+0.07(+2.18%)
Dec 09, 2021
3.190
3.300
3.166
3.210
17,265
-0.01(-0.31%)
Dec 08, 2021
3.200
3.300
3.190
3.220
19,017
+0.06(+1.90%)
Dec 07, 2021
3.140
3.200
3.040
3.160
14,512
+0.05(+1.61%)
Dec 06, 2021
2.950
3.170
2.910
3.110
14,632
+0.11(+3.67%)
Dec 03, 2021
3.025
3.085
2.910
3.000
32,967
-0.04(-1.32%)
Dec 02, 2021
2.990
3.090
2.990
3.040
16,073
+0.03(+1.00%)
Dec 01, 2021
2.970
3.050
2.950
3.010
30,433
+0.03(+1.01%)
Nov 30, 2021
3.040
3.070
2.881
2.980
71,006
-0.02(-0.67%)
Nov 29, 2021
2.980
3.070
2.920
3.000
37,518
-0.04(-1.32%)
Nov 26, 2021
3.000
3.050
2.960
3.040
8,371
-0.01(-0.33%)
Nov 24, 2021
2.970
3.110
2.970
3.050
8,814
+0.03(+0.99%)
Nov 23, 2021
3.050
3.120
3.000
3.020
32,033
-0.03(-0.98%)
Nov 22, 2021
3.050
3.070
2.940
3.050
6,927
+0.00(+0.00%)
Nov 19, 2021
3.020
3.100
2.950
3.050
14,518
+0.00(+0.00%)
Nov 18, 2021
3.160
3.130
2.995
3.050
52,222
-0.09(-2.87%)
Nov 17, 2021
3.000
3.200
3.000
3.140
42,789
+0.11(+3.63%)
Nov 16, 2021
2.930
3.070
2.910
3.030
58,484
+0.05(+1.68%)
Nov 15, 2021
3.000
3.020
2.896
2.980
35,489
-0.06(-1.97%)
Nov 12, 2021
2.920
3.050
2.910
3.040
40,667
+0.08(+2.70%)
Nov 11, 2021
2.890
2.970
2.810
2.960
82,957
+0.07(+2.42%)
Nov 10, 2021
2.910
2.890
135,401
-0.11(-3.67%)
Nov 09, 2021
2.900
3.020
2.800
3.000
36,771
+0.12(+4.17%)
Nov 08, 2021
2.750
2.880
2.750
2.880
123,893
+0.08(+2.86%)
Nov 05, 2021
3.000
3.030
2.790
2.800
420,624
-0.31(-9.97%)
Nov 04, 2021
3.380
3.380
3.091
3.110
177,694
-0.07(-2.20%)
Nov 03, 2021
3.430
3.455
3.040
3.180
356,838
-0.27(-7.83%)
Nov 02, 2021
3.170
4.150
3.170
3.450
5,949,303
+0.23(+7.14%)
Nov 01, 2021
3.220
3.280
3.160
3.220
46,553
+0.07(+2.22%)
Oct 29, 2021
3.190
3.235
3.070
3.150
15,782
-0.03(-0.94%)
Oct 28, 2021
3.100
3.250
3.070
3.180
39,584
+0.05(+1.60%)
Oct 27, 2021
3.180
3.290
3.080
3.130
52,398
-0.09(-2.80%)
Oct 26, 2021
3.190
3.220
38,132
+0.06(+1.90%)
Oct 25, 2021
3.180
3.250
3.060
3.160
34,820
-0.03(-0.94%)
Oct 22, 2021
3.280
3.378
3.150
3.190
53,451
-0.08(-2.45%)
Oct 21, 2021
3.120
3.380
3.120
3.270
138,327
+0.12(+3.81%)
Oct 20, 2021
3.040
3.200
2.930
3.150
104,844
+0.15(+5.00%)
Oct 19, 2021
3.010
3.050
2.900
3.000
33,602
-0.01(-0.33%)
Oct 18, 2021
3.040
3.040
2.900
3.010
35,812
-0.01(-0.33%)
Oct 15, 2021
2.950
3.050
2.900
3.020
50,823
+0.10(+3.42%)
Oct 14, 2021
2.880
2.980
2.820
2.920
85,012
+0.11(+3.91%)
Oct 13, 2021
2.720
2.820
2.712
2.810
39,078
+0.04(+1.44%)
Oct 12, 2021
2.670
2.810
2.670
2.770
31,130
+0.08(+2.97%)
Oct 11, 2021
2.760
2.760
2.680
2.690
17,807
-0.05(-1.82%)
Oct 08, 2021
2.640
2.780
2.640
2.740
47,026
+0.07(+2.62%)
Oct 07, 2021
2.580
2.730
2.580
2.670
21,151
+0.03(+1.14%)
Oct 06, 2021
2.600
2.670
2.560
2.640
17,341
+0.00(+0.00%)
Oct 05, 2021
2.600
2.720
2.560
2.640
20,807
+0.03(+1.15%)
Oct 04, 2021
2.670
2.740
2.580
2.610
35,483
-0.05(-1.88%)
Oct 01, 2021
2.760
2.790
2.660
2.660
29,394
-0.13(-4.66%)
Sep 30, 2021
2.640
2.810
2.600
2.790
77,720
+0.12(+4.49%)
Sep 29, 2021
2.700
2.730
2.570
2.670
68,028
-0.03(-1.11%)
Sep 28, 2021
2.640
2.732
2.600
2.700
14,431
+0.02(+0.75%)
Sep 27, 2021
2.600
2.720
2.531
2.680
149,807
+0.05(+1.90%)
Sep 24, 2021
2.640
2.640
2.560
2.630
32,867
-0.01(-0.38%)
Sep 23, 2021
2.590
2.650
2.557
2.640
23,259
+0.04(+1.54%)
Sep 22, 2021
2.540
2.660
2.510
2.600
91,826
+0.07(+2.77%)
Sep 21, 2021
2.550
2.640
2.480
2.530
108,172
-0.04(-1.36%)
Sep 20, 2021
2.620
2.665
2.520
2.565
127,579
-0.16(-5.70%)
Sep 17, 2021
2.620
2.740
2.562
2.720
87,979
+0.13(+5.02%)
Sep 16, 2021
2.560
2.600
2.550
2.590
16,279
+0.01(+0.39%)
Sep 15, 2021
2.540
2.630
2.520
2.580
54,251
+0.00(+0.00%)
Sep 14, 2021
2.630
2.680
2.570
2.580
18,216
-0.03(-1.15%)
Sep 13, 2021
2.620
2.690
2.590
2.610
69,403
-0.01(-0.38%)
Sep 10, 2021
2.660
2.690
2.590
2.620
79,398
-0.01(-0.38%)
Sep 09, 2021
2.570
2.700
2.560
2.630
27,201
+0.03(+1.15%)
Sep 08, 2021
2.660
2.660
2.560
2.600
106,172
-0.02(-0.76%)
Sep 07, 2021
2.680
2.707
2.600
2.620
73,885
-0.06(-2.24%)
Sep 03, 2021
2.700
2.700
2.640
2.680
44,401
+0.03(+1.13%)
Sep 02, 2021
2.710
2.720
2.620
2.650
20,799
-0.04(-1.49%)
Sep 01, 2021
2.690
2.730
2.677
2.690
40,556
+0.01(+0.37%)
Aug 31, 2021
2.620
2.720
2.620
2.680
141,364
+0.05(+1.90%)
Aug 30, 2021
2.640
2.720
2.550
2.630
84,579
+0.03(+1.15%)
Aug 27, 2021
2.560
2.670
2.550
2.600
41,729
+0.01(+0.39%)
Aug 26, 2021
2.610
2.675
2.550
2.590
34,849
-0.04(-1.52%)
Aug 25, 2021
2.630
2.680
2.600
2.630
33,955
+0.05(+1.94%)
Aug 24, 2021
2.500
2.630
2.500
2.580
59,200
+0.11(+4.45%)
Aug 23, 2021
2.510
2.520
2.441
2.470
68,367
-0.06(-2.37%)
Aug 20, 2021
2.360
2.600
2.360
2.530
90,704
+0.17(+7.20%)
Aug 19, 2021
2.460
2.492
2.360
2.360
75,298
-0.17(-6.72%)
Aug 18, 2021
2.420
2.540
2.400
2.530
114,448
+0.09(+3.69%)
Aug 17, 2021
2.550
2.550
2.420
2.440
293,431
-0.15(-5.79%)
Aug 16, 2021
2.540
2.620
2.480
2.590
544,939
+0.03(+1.17%)
Aug 13, 2021
2.590
2.630
2.550
2.560
129,639
-0.02(-0.78%)
Aug 12, 2021
2.650
2.680
2.540
2.580
110,651
-0.10(-3.73%)
Aug 11, 2021
2.730
2.800
2.590
2.680
244,605
-0.06(-2.19%)
Aug 10, 2021
2.810
2.820
2.701
2.740
232,243
-0.08(-2.84%)
Aug 09, 2021
2.880
2.880
2.810
2.820
251,218
-0.10(-3.42%)
Aug 06, 2021
2.960
2.994
2.720
2.920
385,462
-0.11(-3.63%)
Aug 05, 2021
3.000
3.070
2.990
3.030
250,401
-0.04(-1.30%)
Aug 04, 2021
3.350
3.360
3.050
3.070
646,735
-0.39(-11.27%)
Aug 03, 2021
3.560
3.810
3.230
3.460
4,633,352
+0.34(+10.90%)
Aug 02, 2021
2.990
3.180
2.920
3.120
1,529,461
+0.16(+5.41%)
Jul 30, 2021
2.910
3.130
2.907
2.960
94,705
-0.05(-1.66%)
Jul 29, 2021
3.030
3.031
2.920
3.010
38,967
+0.00(+0.00%)
Jul 28, 2021
2.950
3.050
2.910
3.010
129,463
+0.03(+1.01%)
Jul 27, 2021
2.960
3.050
2.850
2.980
141,800
-0.02(-0.67%)
Jul 26, 2021
3.000
3.050
2.940
3.000
82,843
+0.00(+0.00%)
Jul 23, 2021
3.060
3.080
2.900
3.000
66,921
-0.08(-2.60%)
Jul 22, 2021
3.230
3.270
3.010
3.080
23,445
-0.19(-5.81%)
Jul 21, 2021
3.130
3.290
3.101
3.270
28,939
+0.15(+4.81%)
Jul 20, 2021
3.050
3.180
3.030
3.120
41,836
+0.09(+2.97%)
Jul 19, 2021
3.080
3.120
2.950
3.030
88,506
-0.09(-2.88%)
Jul 16, 2021
3.340
3.470
3.106
3.120
90,276
-0.20(-6.02%)
Jul 15, 2021
3.480
3.577
3.230
3.320
154,602
-0.18(-5.14%)
Jul 14, 2021
3.660
3.660
3.470
3.500
153,979
-0.16(-4.37%)
Jul 13, 2021
3.580
3.680
3.360
3.660
301,622
+0.09(+2.52%)
Jul 12, 2021
3.060
3.700
3.011
3.570
625,555
+0.60(+20.20%)
Jul 09, 2021
2.980
3.125
2.940
2.970
136,572
+0.15(+5.32%)
Jul 08, 2021
2.800
2.870
2.770
2.820
50,506
-0.05(-1.74%)
Jul 07, 2021
2.960
2.970
2.802
2.870
39,799
-0.10(-3.37%)
Jul 06, 2021
3.050
3.123
2.900
2.970
38,456
-0.10(-3.26%)
Jul 02, 2021
3.120
3.150
3.010
3.070
37,660
-0.06(-1.92%)
Jul 01, 2021
3.160
3.180
3.000
3.130
66,559
+0.01(+0.32%)
Jun 30, 2021
3.150
3.240
3.060
3.120
60,561
-0.08(-2.50%)
Jun 29, 2021
3.250
3.260
3.120
3.200
114,459
+0.00(+0.00%)
Jun 28, 2021
3.160
3.230
3.060
3.200
109,713
+0.14(+4.58%)
Jun 25, 2021
3.050
3.100
3.020
3.060
74,816
+0.02(+0.66%)
Jun 24, 2021
3.000
3.050
2.971
3.040
36,762
+0.08(+2.70%)
Jun 23, 2021
2.840
3.060
2.840
2.960
325,404
+0.12(+4.23%)
Jun 22, 2021
2.820
2.840
2.766
2.840
20,471
+0.05(+1.79%)
Jun 21, 2021
2.830
2.830
2.720
2.790
21,517
-0.02(-0.71%)
Jun 18, 2021
2.770
2.810
2.720
2.810
22,206
+0.00(+0.00%)
Jun 17, 2021
2.760
2.848
2.690
2.810
31,112
+0.07(+2.55%)
Jun 16, 2021
2.810
2.930
2.740
2.740
40,598
-0.09(-3.18%)
Jun 15, 2021
2.950
2.950
2.820
2.830
40,650
-0.10(-3.41%)
Jun 14, 2021
2.890
2.980
2.860
2.930
85,032
+0.07(+2.45%)
Jun 11, 2021
2.880
2.930
2.810
2.860
20,122
-0.07(-2.39%)
Jun 10, 2021
2.920
2.950
2.850
2.930
59,165
+0.12(+4.27%)
Jun 09, 2021
2.770
2.870
2.770
2.810
32,297
+0.03(+1.08%)
Jun 08, 2021
2.770
2.820
2.760
2.780
28,442
+0.00(+0.00%)
Jun 07, 2021
2.800
2.830
2.740
2.780
69,094
-0.01(-0.36%)
Jun 04, 2021
2.730
2.820
2.700
2.790
39,539
+0.06(+2.20%)
Jun 03, 2021
2.670
2.740
2.623
2.730
113,376
+0.03(+1.11%)
Jun 02, 2021
2.770
2.770
2.690
2.700
50,230
-0.04(-1.46%)
Jun 01, 2021
2.740
2.750
2.710
2.740
123,997
-0.12(-4.20%)
May 28, 2021
2.820
2.860
2.814
2.860
28,930
+0.04(+1.42%)
May 27, 2021
2.850
2.880
2.782
2.820
89,809
-0.03(-1.05%)
May 26, 2021
2.910
2.920
2.810
2.850
45,334
-0.05(-1.72%)
May 25, 2021
2.880
2.980
2.850
2.900
57,954
+0.01(+0.35%)
May 24, 2021
2.770
3.000
2.716
2.890
179,912
+0.12(+4.33%)
May 21, 2021
2.790
2.820
2.700
2.770
34,203
+0.00(+0.00%)
May 20, 2021
2.770
2.820
2.720
2.770
51,023
+0.02(+0.73%)
May 19, 2021
2.670
2.750
2.610
2.750
92,650
+0.10(+3.77%)
May 18, 2021
2.660
2.720
2.650
2.650
62,472
-0.03(-1.12%)
May 17, 2021
2.650
2.730
2.580
2.680
30,053
+0.03(+1.13%)
May 14, 2021
2.550
2.690
2.500
2.650
57,032
+0.14(+5.58%)
May 13, 2021
2.390
2.540
2.390
2.510
97,802
+0.16(+6.81%)
May 12, 2021
2.360
2.470
2.330
2.350
87,381
-0.09(-3.69%)
May 11, 2021
2.420
2.470
2.400
2.440
49,733
+0.03(+1.24%)
May 10, 2021
2.520
2.650
2.410
2.410
291,253
-0.10(-3.98%)
May 07, 2021
2.550
2.620
2.500
2.510
149,899
-0.20(-7.38%)
May 06, 2021
2.790
2.819
2.573
2.710
214,983
-0.05(-1.81%)
May 05, 2021
2.660
2.840
2.580
2.760
173,061
+0.09(+3.37%)
May 04, 2021
2.590
2.700
2.510
2.670
42,870
+0.02(+0.75%)
May 03, 2021
2.590
2.710
2.570
2.650
49,376
+0.05(+1.92%)
Apr 30, 2021
2.580
2.680
2.560
2.600
31,700
+0.00(+0.00%)
Apr 29, 2021
2.630
2.640
2.540
2.600
17,397
+0.01(+0.39%)
Apr 28, 2021
2.630
2.719
2.540
2.590
31,560
-0.08(-3.00%)
Apr 27, 2021
2.660
2.700
2.600
2.670
24,232
+0.04(+1.52%)
Apr 26, 2021
2.680
2.690
2.600
2.630
37,336
-0.01(-0.38%)
Apr 23, 2021
2.540
2.660
2.520
2.640
48,700
+0.13(+5.18%)
Apr 22, 2021
2.560
2.670
2.470
2.510
27,541
-0.02(-0.79%)
Apr 21, 2021
2.360
2.600
2.360
2.530
80,539
+0.12(+4.98%)
Apr 20, 2021
2.480
2.530
2.380
2.410
101,296
-0.05(-2.03%)
Apr 19, 2021
2.590
2.600
2.420
2.460
127,380
-0.11(-4.28%)
Apr 16, 2021
2.780
2.790
2.530
2.570
170,600
-0.21(-7.55%)
Apr 15, 2021
2.870
2.960
2.780
2.780
41,907
-0.09(-3.14%)
Apr 14, 2021
2.890
2.960
2.830
2.870
52,347
+0.01(+0.35%)
Apr 13, 2021
2.810
2.930
2.751
2.860
149,666
+0.06(+2.14%)
Apr 12, 2021
2.910
2.950
2.800
2.800
32,514
-0.14(-4.76%)
Apr 09, 2021
2.990
3.050
2.900
2.940
184,800
-0.05(-1.67%)
Apr 08, 2021
2.910
3.020
2.890
2.990
100,259
+0.14(+4.91%)
Apr 07, 2021
2.930
2.945
2.830
2.850
42,332
-0.09(-3.06%)
Apr 06, 2021
2.860
3.030
2.860
2.940
114,732
+0.08(+2.80%)
Apr 05, 2021
2.810
2.890
2.750
2.860
94,142
+0.08(+2.88%)
Apr 01, 2021
2.710
2.890
2.680
2.780
133,800
+0.11(+4.12%)
Mar 31, 2021
2.670
2.760
2.600
2.670
24,951
+0.03(+1.14%)
Mar 30, 2021
2.550
2.720
2.550
2.640
199,133
+0.05(+1.93%)
Mar 29, 2021
2.690
2.740
2.560
2.590
78,754
-0.09(-3.36%)
Mar 26, 2021
2.820
2.880
2.615
2.680
70,400
-0.13(-4.63%)
Mar 25, 2021
2.700
2.950
2.680
2.810
460,367
+0.07(+2.55%)
Mar 24, 2021
3.110
3.120
2.690
2.740
256,657
-0.37(-11.90%)
Mar 23, 2021
3.120
3.220
3.000
3.110
361,588
+0.02(+0.65%)
Mar 22, 2021
3.110
3.150
3.000
3.090
275,467
+0.01(+0.32%)
Mar 19, 2021
3.060
3.170
3.005
3.080
225,400
-0.02(-0.65%)
Mar 18, 2021
3.160
3.330
3.030
3.100
517,903
-0.15(-4.62%)
Mar 17, 2021
3.030
3.380
3.020
3.250
398,771
+0.18(+5.86%)
Mar 16, 2021
3.150
3.180
3.010
3.070
184,838
-0.12(-3.76%)
Mar 15, 2021
3.000
3.330
2.920
3.190
396,359
+0.26(+8.87%)
Mar 12, 2021
2.800
3.020
2.720
2.930
179,400
-0.02(-0.68%)
Mar 11, 2021
2.740
3.090
2.700
2.950
406,055
+0.28(+10.49%)
Mar 10, 2021
2.700
2.740
2.590
2.670
97,478
+0.05(+1.91%)
Mar 09, 2021
2.510
2.700
2.420
2.620
121,889
+0.21(+8.71%)
Mar 08, 2021
2.400
2.500
2.360
2.410
95,687
-0.01(-0.41%)
Mar 05, 2021
2.380
2.480
2.230
2.420
225,400
+0.07(+2.98%)
Mar 04, 2021
2.600
2.730
2.300
2.350
314,986
-0.31(-11.65%)
Mar 03, 2021
2.720
2.770
2.620
2.660
232,726
-0.05(-1.85%)
Mar 02, 2021
2.840
2.840
2.690
2.710
302,319
-0.11(-3.90%)
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.