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
Fireman B.V.
(NQ:
IFRX
)
1.520
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
2.790
2.880
2.510
2.660
556,340
-0.35(-11.63%)
Feb 25, 2022
3.150
3.050
2.860
3.010
127,966
-0.10(-3.22%)
Feb 24, 2022
2.550
3.110
2.500
3.110
161,937
+0.31(+11.07%)
Feb 23, 2022
2.970
3.000
2.780
2.800
135,647
-0.20(-6.67%)
Feb 22, 2022
3.050
3.100
2.940
3.000
147,206
-0.12(-3.85%)
Feb 18, 2022
3.120
0
-0.11(-3.41%)
Feb 17, 2022
3.250
3.400
3.150
3.230
176,765
-0.08(-2.42%)
Feb 16, 2022
3.480
3.490
3.220
3.310
199,962
-0.14(-4.06%)
Feb 15, 2022
3.250
3.480
3.250
3.450
107,972
+0.28(+8.83%)
Feb 14, 2022
3.210
3.300
3.080
3.170
222,638
-0.17(-5.09%)
Feb 11, 2022
3.500
3.600
3.320
3.340
112,078
-0.16(-4.57%)
Feb 10, 2022
3.610
3.810
3.490
3.500
177,840
-0.22(-5.91%)
Feb 09, 2022
3.630
3.770
3.550
3.720
196,439
+0.16(+4.49%)
Feb 08, 2022
3.740
3.740
3.460
3.560
175,611
-0.07(-1.93%)
Feb 07, 2022
3.540
3.740
3.500
3.630
127,609
+0.08(+2.25%)
Feb 04, 2022
3.290
3.620
3.290
3.550
152,431
+0.22(+6.61%)
Feb 03, 2022
3.430
3.330
111,604
-0.14(-4.03%)
Feb 02, 2022
3.640
3.710
3.450
3.470
112,939
-0.21(-5.71%)
Feb 01, 2022
3.610
3.730
3.480
3.680
62,352
+0.11(+3.08%)
Jan 31, 2022
3.470
3.570
152,730
+0.05(+1.42%)
Jan 28, 2022
3.480
3.585
3.380
3.520
85,493
+0.04(+1.15%)
Jan 27, 2022
3.450
3.648
3.370
3.480
184,485
+0.07(+2.05%)
Jan 26, 2022
3.540
3.680
3.330
3.410
192,359
-0.04(-1.16%)
Jan 25, 2022
3.340
3.530
3.290
3.450
214,660
+0.02(+0.58%)
Jan 24, 2022
3.230
3.440
3.050
3.430
457,078
-0.09(-2.56%)
Jan 21, 2022
3.640
3.670
3.480
3.520
258,890
-0.29(-7.61%)
Jan 20, 2022
4.060
4.060
3.800
3.810
226,117
-0.23(-5.69%)
Jan 19, 2022
4.360
4.360
4.000
4.040
211,651
-0.29(-6.70%)
Jan 18, 2022
4.180
4.500
4.180
4.330
254,982
+0.08(+1.88%)
Jan 14, 2022
4.250
0
+0.16(+3.91%)
Jan 13, 2022
4.170
4.270
4.020
4.090
140,146
-0.04(-0.97%)
Jan 12, 2022
4.320
4.390
4.110
4.130
112,814
-0.14(-3.28%)
Jan 11, 2022
4.300
4.350
4.100
4.270
254,613
+0.00(+0.00%)
Jan 10, 2022
4.090
4.290
3.880
4.270
368,582
+0.39(+10.05%)
Jan 07, 2022
4.240
4.240
3.860
3.880
283,319
-0.30(-7.18%)
Jan 06, 2022
4.200
4.280
4.050
4.180
219,642
-0.05(-1.18%)
Jan 05, 2022
4.500
4.990
4.200
4.230
420,647
-0.13(-2.98%)
Jan 04, 2022
4.450
4.500
4.233
4.360
140,107
-0.12(-2.68%)
Jan 03, 2022
4.800
4.800
4.470
4.480
243,522
-0.28(-5.88%)
Dec 31, 2021
4.430
4.760
4.430
4.760
325,879
+0.34(+7.69%)
Dec 30, 2021
4.300
4.500
4.250
4.420
140,258
+0.12(+2.79%)
Dec 29, 2021
4.360
4.460
3.901
4.300
177,937
-0.15(-3.37%)
Dec 28, 2021
4.530
4.540
4.410
4.450
217,258
-0.12(-2.63%)
Dec 27, 2021
4.650
4.650
4.400
4.570
221,998
-0.08(-1.72%)
Dec 23, 2021
4.500
4.680
4.410
4.650
204,878
+0.09(+1.97%)
Dec 22, 2021
4.510
4.545
4.390
4.560
103,684
+0.02(+0.44%)
Dec 21, 2021
4.390
4.580
4.250
4.540
236,521
+0.18(+4.13%)
Dec 20, 2021
4.150
4.370
4.099
4.360
239,499
+0.10(+2.35%)
Dec 17, 2021
4.010
4.280
3.910
4.260
286,133
+0.19(+4.67%)
Dec 16, 2021
4.080
4.085
3.916
4.070
278,151
-0.06(-1.45%)
Dec 15, 2021
3.900
4.130
3.680
4.130
480,365
+0.14(+3.51%)
Dec 14, 2021
4.130
4.184
3.930
3.990
311,970
-0.30(-6.99%)
Dec 13, 2021
4.190
4.310
4.130
4.290
133,284
+0.06(+1.42%)
Dec 10, 2021
4.400
4.425
4.120
4.230
255,765
-0.14(-3.20%)
Dec 09, 2021
4.550
4.570
4.310
4.370
278,956
-0.23(-5.00%)
Dec 08, 2021
4.570
4.660
4.450
4.600
144,518
+0.04(+0.88%)
Dec 07, 2021
4.320
4.600
4.310
4.560
341,275
+0.30(+7.04%)
Dec 06, 2021
4.030
4.330
3.870
4.260
485,783
+0.15(+3.65%)
Dec 03, 2021
4.830
4.830
3.870
4.110
1,483,191
-0.72(-14.91%)
Dec 02, 2021
4.660
4.830
4.570
4.830
328,922
+0.18(+3.87%)
Dec 01, 2021
5.120
5.120
4.610
4.650
598,109
-0.36(-7.19%)
Nov 30, 2021
4.950
5.130
4.772
5.010
576,789
+0.06(+1.21%)
Nov 29, 2021
5.270
5.400
4.890
4.950
951,331
-0.13(-2.56%)
Nov 26, 2021
5.310
5.570
4.930
5.080
1,326,797
+0.06(+1.20%)
Nov 24, 2021
4.540
5.030
4.460
5.020
838,041
+0.36(+7.73%)
Nov 23, 2021
4.410
4.790
4.337
4.660
1,273,766
+0.04(+0.87%)
Nov 22, 2021
4.750
4.785
4.250
4.620
1,137,030
-0.14(-2.94%)
Nov 19, 2021
4.840
4.980
4.750
4.760
418,695
+0.02(+0.42%)
Nov 18, 2021
5.160
5.270
4.694
4.740
900,752
-0.48(-9.20%)
Nov 17, 2021
4.780
5.280
4.780
5.220
1,123,056
+0.36(+7.41%)
Nov 16, 2021
4.850
5.060
4.690
4.860
1,220,382
-0.04(-0.82%)
Nov 15, 2021
5.470
5.686
4.840
4.900
1,686,666
-0.68(-12.19%)
Nov 12, 2021
4.930
5.650
4.753
5.580
2,963,139
+0.67(+13.65%)
Nov 11, 2021
4.690
4.990
4.690
4.910
742,618
+0.01(+0.20%)
Nov 10, 2021
4.830
4.900
1,459,261
-0.02(-0.41%)
Nov 09, 2021
4.630
5.000
4.530
4.920
1,025,086
+0.26(+5.58%)
Nov 08, 2021
4.500
4.730
4.350
4.660
956,494
+0.01(+0.22%)
Nov 05, 2021
4.260
4.810
4.130
4.650
1,462,907
-0.04(-0.85%)
Nov 04, 2021
4.880
4.920
4.540
4.690
1,255,465
-0.19(-3.89%)
Nov 03, 2021
4.900
5.019
4.663
4.880
1,217,471
-0.11(-2.20%)
Nov 02, 2021
4.710
5.030
4.510
4.990
3,261,157
+0.25(+5.27%)
Nov 01, 2021
4.140
4.790
4.200
4.740
4,331,252
+0.50(+11.79%)
Oct 29, 2021
3.730
4.450
4.240
7,003,161
+0.18(+4.43%)
Oct 28, 2021
4.240
5.220
3.640
4.060
121,048,080
+1.20(+41.96%)
Oct 27, 2021
2.910
3.000
2.780
2.860
1,595,621
+0.00(+0.00%)
Oct 26, 2021
2.840
2.860
245,818
+0.02(+0.70%)
Oct 25, 2021
2.960
3.030
2.830
2.840
623,344
-0.11(-3.73%)
Oct 22, 2021
2.750
2.970
2.700
2.950
995,478
+0.17(+6.12%)
Oct 21, 2021
2.760
2.800
2.570
2.780
915,615
+0.02(+0.72%)
Oct 20, 2021
2.710
2.780
2.620
2.760
871,334
-0.01(-0.36%)
Oct 19, 2021
2.820
2.860
2.600
2.770
16,545,895
+0.35(+14.46%)
Oct 18, 2021
2.490
2.510
2.370
2.420
217,623
-0.05(-2.02%)
Oct 15, 2021
2.480
2.513
2.442
2.470
95,026
-0.06(-2.37%)
Oct 14, 2021
2.530
2.530
2.410
2.530
139,363
+0.04(+1.61%)
Oct 13, 2021
2.420
2.460
2.400
2.490
277,984
+0.09(+3.75%)
Oct 12, 2021
2.640
2.640
2.370
2.400
669,519
-0.13(-5.14%)
Oct 11, 2021
2.730
2.850
2.460
2.530
560,170
-0.16(-5.95%)
Oct 08, 2021
2.540
2.690
2.390
2.690
2,850,546
+0.32(+13.50%)
Oct 07, 2021
2.340
2.410
2.320
2.370
135,827
+0.02(+0.85%)
Oct 06, 2021
2.420
2.430
2.310
2.350
241,658
-0.11(-4.47%)
Oct 05, 2021
2.460
2.500
2.345
2.460
247,685
+0.01(+0.41%)
Oct 04, 2021
2.540
2.560
2.400
2.450
138,837
-0.11(-4.30%)
Oct 01, 2021
2.580
2.610
2.500
2.560
66,323
-0.03(-1.16%)
Sep 30, 2021
2.570
2.620
2.550
2.590
68,459
+0.01(+0.39%)
Sep 29, 2021
2.690
2.720
2.560
2.580
113,604
-0.07(-2.64%)
Sep 28, 2021
2.700
2.700
2.560
2.650
132,897
-0.08(-2.93%)
Sep 27, 2021
2.650
2.810
2.600
2.730
118,351
+0.07(+2.63%)
Sep 24, 2021
2.740
2.750
2.610
2.660
74,021
-0.09(-3.27%)
Sep 23, 2021
2.800
2.860
2.720
2.750
187,011
+0.01(+0.36%)
Sep 22, 2021
2.780
2.800
2.710
2.740
92,936
-0.01(-0.36%)
Sep 21, 2021
2.640
2.850
2.640
2.750
508,302
+0.10(+3.77%)
Sep 20, 2021
2.670
2.670
2.600
2.650
82,980
-0.08(-2.93%)
Sep 17, 2021
2.650
2.790
2.650
2.730
244,836
+0.06(+2.25%)
Sep 16, 2021
2.760
2.760
2.630
2.670
113,635
-0.09(-3.26%)
Sep 15, 2021
2.790
2.840
2.680
2.760
133,072
+0.04(+1.47%)
Sep 14, 2021
2.830
2.840
2.660
2.720
322,126
-0.13(-4.56%)
Sep 13, 2021
2.940
3.020
2.840
2.850
206,814
-0.10(-3.39%)
Sep 10, 2021
3.030
3.130
2.885
2.950
308,638
-0.04(-1.34%)
Sep 09, 2021
2.960
3.150
2.820
2.990
528,661
+0.01(+0.34%)
Sep 08, 2021
3.100
3.200
2.910
2.980
2,798,546
+0.07(+2.41%)
Sep 07, 2021
2.900
2.990
2.781
2.910
3,452,828
+0.32(+12.36%)
Sep 03, 2021
2.620
2.690
2.540
2.590
132,370
-0.01(-0.38%)
Sep 02, 2021
2.600
2.660
2.590
2.600
81,879
-0.01(-0.38%)
Sep 01, 2021
2.550
2.650
2.550
2.610
115,470
+0.04(+1.56%)
Aug 31, 2021
2.530
2.611
2.530
2.570
232,809
+0.07(+2.80%)
Aug 30, 2021
2.570
2.570
2.480
2.500
62,210
-0.06(-2.34%)
Aug 27, 2021
2.530
2.580
2.490
2.560
96,911
+0.06(+2.40%)
Aug 26, 2021
2.420
2.550
2.413
2.500
187,880
+0.10(+4.17%)
Aug 25, 2021
2.320
2.470
2.320
2.400
137,895
+0.06(+2.56%)
Aug 24, 2021
2.330
2.409
2.310
2.340
140,304
+0.04(+1.74%)
Aug 23, 2021
2.320
2.420
2.280
2.300
222,403
+0.00(+0.00%)
Aug 20, 2021
2.250
2.350
2.230
2.300
117,023
+0.05(+2.22%)
Aug 19, 2021
2.300
2.330
2.250
2.250
118,223
-0.06(-2.60%)
Aug 18, 2021
2.380
2.390
2.300
2.310
120,145
-0.04(-1.70%)
Aug 17, 2021
2.350
2.400
2.280
2.350
147,455
-0.03(-1.26%)
Aug 16, 2021
2.440
2.490
2.330
2.380
199,954
-0.03(-1.24%)
Aug 13, 2021
2.460
2.535
2.376
2.410
139,213
-0.05(-2.03%)
Aug 12, 2021
2.500
2.610
2.450
2.460
231,052
-0.02(-0.81%)
Aug 11, 2021
2.540
2.550
2.450
2.480
151,974
-0.08(-3.13%)
Aug 10, 2021
2.600
2.700
2.540
2.560
235,851
-0.08(-3.03%)
Aug 09, 2021
2.590
2.660
2.420
2.640
160,909
+0.02(+0.76%)
Aug 06, 2021
2.560
2.694
2.550
2.620
103,371
+0.04(+1.55%)
Aug 05, 2021
2.480
2.679
2.460
2.580
119,829
+0.08(+3.20%)
Aug 04, 2021
2.500
2.555
2.450
2.500
48,311
-0.03(-1.19%)
Aug 03, 2021
2.630
2.685
2.500
2.530
99,307
-0.11(-4.17%)
Aug 02, 2021
2.600
2.720
2.560
2.640
92,504
+0.04(+1.54%)
Jul 30, 2021
2.610
2.610
2.540
2.600
74,373
+0.01(+0.39%)
Jul 29, 2021
2.560
2.658
2.500
2.590
78,268
+0.02(+0.78%)
Jul 28, 2021
2.480
2.570
2.390
2.570
79,900
+0.09(+3.63%)
Jul 27, 2021
2.600
2.600
2.450
2.480
137,791
-0.12(-4.62%)
Jul 26, 2021
2.670
2.670
2.570
2.600
130,611
-0.08(-2.99%)
Jul 23, 2021
2.640
2.680
2.520
2.680
189,261
+0.03(+1.13%)
Jul 22, 2021
2.630
2.670
2.560
2.650
108,906
+0.00(+0.00%)
Jul 21, 2021
2.660
2.730
2.610
2.650
148,061
-0.02(-0.75%)
Jul 20, 2021
2.700
2.730
2.580
2.670
117,950
+0.01(+0.38%)
Jul 19, 2021
2.640
2.660
2.420
2.660
287,326
+0.05(+1.92%)
Jul 16, 2021
2.580
2.660
2.540
2.610
89,960
+0.04(+1.56%)
Jul 15, 2021
2.580
2.740
2.541
2.570
90,061
-0.01(-0.39%)
Jul 14, 2021
2.800
2.800
2.550
2.580
316,258
-0.20(-7.19%)
Jul 13, 2021
2.790
2.840
2.760
2.780
63,665
-0.03(-1.07%)
Jul 12, 2021
2.830
2.860
2.760
2.810
65,685
+0.01(+0.36%)
Jul 09, 2021
2.800
2.870
2.800
2.800
100,071
+0.00(+0.00%)
Jul 08, 2021
2.800
2.883
2.750
2.800
106,221
-0.05(-1.75%)
Jul 07, 2021
2.950
3.020
2.840
2.850
179,490
-0.12(-4.04%)
Jul 06, 2021
2.990
3.020
2.930
2.970
58,133
-0.02(-0.67%)
Jul 02, 2021
3.040
3.040
2.935
2.990
70,537
-0.04(-1.32%)
Jul 01, 2021
2.970
3.050
2.920
3.030
127,780
+0.06(+2.02%)
Jun 30, 2021
2.940
3.020
2.900
2.970
79,076
+0.00(+0.00%)
Jun 29, 2021
3.100
3.100
2.940
2.970
113,207
-0.08(-2.62%)
Jun 28, 2021
3.070
3.080
3.000
3.050
92,068
-0.02(-0.65%)
Jun 25, 2021
2.980
3.100
2.980
3.070
162,474
+0.09(+3.02%)
Jun 24, 2021
3.040
3.040
2.900
2.980
184,602
-0.02(-0.67%)
Jun 23, 2021
3.050
3.050
2.770
3.000
421,139
+0.00(+0.00%)
Jun 22, 2021
3.090
3.090
2.980
3.000
215,585
-0.14(-4.46%)
Jun 21, 2021
3.220
3.330
3.040
3.140
161,002
-0.07(-2.18%)
Jun 18, 2021
3.150
3.260
3.110
3.210
428,816
+0.02(+0.63%)
Jun 17, 2021
3.120
3.300
3.070
3.190
312,170
+0.02(+0.63%)
Jun 16, 2021
3.120
3.180
3.040
3.170
163,183
+0.04(+1.28%)
Jun 15, 2021
3.210
3.240
3.070
3.130
219,929
-0.06(-1.88%)
Jun 14, 2021
3.080
3.205
3.080
3.190
235,611
+0.12(+3.91%)
Jun 11, 2021
3.150
3.210
3.040
3.070
216,540
-0.08(-2.54%)
Jun 10, 2021
3.150
3.230
3.081
3.150
465,832
-0.01(-0.32%)
Jun 09, 2021
3.010
3.230
3.010
3.160
237,600
+0.14(+4.64%)
Jun 08, 2021
3.230
3.240
2.990
3.020
433,300
-0.11(-3.51%)
Jun 07, 2021
3.170
3.170
3.020
3.130
140,074
+0.00(+0.00%)
Jun 04, 2021
2.920
3.150
2.920
3.130
295,572
+0.21(+7.19%)
Jun 03, 2021
2.900
2.923
2.860
2.920
145,414
-0.01(-0.34%)
Jun 02, 2021
2.960
3.000
2.900
2.930
150,231
-0.03(-1.01%)
Jun 01, 2021
3.100
3.130
2.950
2.960
335,619
-0.09(-2.95%)
May 28, 2021
3.140
3.150
2.980
3.050
353,159
-0.09(-2.87%)
May 27, 2021
2.950
3.140
2.930
3.140
287,391
+0.17(+5.72%)
May 26, 2021
2.880
2.980
2.850
2.970
120,632
+0.09(+3.13%)
May 25, 2021
2.950
2.950
2.830
2.880
112,338
-0.04(-1.37%)
May 24, 2021
2.990
3.010
2.910
2.920
89,103
-0.03(-1.02%)
May 21, 2021
2.960
3.000
2.860
2.950
232,535
+0.02(+0.68%)
May 20, 2021
2.830
2.990
2.815
2.930
311,423
+0.09(+3.17%)
May 19, 2021
2.740
2.840
2.700
2.840
203,712
+0.11(+4.03%)
May 18, 2021
2.800
2.850
2.700
2.730
564,740
-0.02(-0.73%)
May 17, 2021
2.820
2.890
2.720
2.750
278,591
-0.04(-1.43%)
May 14, 2021
2.850
2.900
2.740
2.790
246,607
+0.07(+2.57%)
May 13, 2021
2.910
2.948
2.660
2.720
539,628
-0.13(-4.56%)
May 12, 2021
3.360
3.430
2.840
2.850
1,785,678
-0.62(-17.87%)
May 11, 2021
3.300
3.500
3.240
3.470
860,328
+0.06(+1.76%)
May 10, 2021
3.650
3.650
3.360
3.410
132,605
-0.21(-5.80%)
May 07, 2021
3.420
3.640
3.400
3.620
138,751
+0.23(+6.78%)
May 06, 2021
3.490
3.570
3.300
3.390
325,543
-0.13(-3.69%)
May 05, 2021
3.560
3.700
3.500
3.520
174,943
+0.04(+1.15%)
May 04, 2021
3.690
3.730
3.450
3.480
301,683
-0.22(-5.95%)
May 03, 2021
3.830
3.840
3.680
3.700
57,898
-0.10(-2.63%)
Apr 30, 2021
3.740
3.860
3.700
3.800
97,800
+0.06(+1.60%)
Apr 29, 2021
3.960
3.960
3.740
3.740
101,786
-0.20(-5.08%)
Apr 28, 2021
3.950
3.980
3.870
3.940
118,898
+0.00(+0.00%)
Apr 27, 2021
3.830
4.010
3.790
3.940
300,260
+0.12(+3.14%)
Apr 26, 2021
3.790
3.900
3.710
3.820
503,277
+0.07(+1.87%)
Apr 23, 2021
3.680
3.785
3.680
3.750
95,200
+0.05(+1.35%)
Apr 22, 2021
3.740
3.750
3.625
3.700
137,786
-0.01(-0.27%)
Apr 21, 2021
3.650
3.730
3.650
3.710
142,444
+0.05(+1.37%)
Apr 20, 2021
3.620
3.730
3.538
3.660
253,569
-0.01(-0.27%)
Apr 19, 2021
3.640
3.690
3.510
3.670
244,742
-0.03(-0.81%)
Apr 16, 2021
3.680
3.730
3.600
3.700
154,300
+0.00(+0.00%)
Apr 15, 2021
3.800
3.820
3.550
3.700
451,619
-0.08(-2.12%)
Apr 14, 2021
3.860
3.900
3.740
3.780
126,911
+0.01(+0.27%)
Apr 13, 2021
3.750
3.810
3.620
3.770
158,137
+0.07(+1.89%)
Apr 12, 2021
3.760
3.770
3.600
3.700
287,852
-0.04(-1.07%)
Apr 09, 2021
3.780
3.800
3.700
3.740
147,600
-0.09(-2.35%)
Apr 08, 2021
3.690
3.890
3.670
3.830
150,679
+0.15(+4.08%)
Apr 07, 2021
3.830
3.880
3.650
3.680
272,000
-0.12(-3.16%)
Apr 06, 2021
3.840
3.930
3.750
3.800
132,107
-0.01(-0.26%)
Apr 05, 2021
4.110
4.110
3.800
3.810
230,860
-0.23(-5.69%)
Apr 01, 2021
3.970
4.120
3.850
4.040
195,900
+0.14(+3.59%)
Mar 31, 2021
3.800
3.960
3.800
3.900
88,126
+0.11(+2.90%)
Mar 30, 2021
3.690
3.850
3.630
3.790
223,029
+0.17(+4.70%)
Mar 29, 2021
4.010
4.070
3.620
3.620
521,397
-0.44(-10.84%)
Mar 26, 2021
3.960
4.120
3.890
4.060
441,700
+0.17(+4.37%)
Mar 25, 2021
4.000
4.086
3.660
3.890
709,346
-0.06(-1.52%)
Mar 24, 2021
4.260
4.340
3.900
3.950
470,667
-0.38(-8.78%)
Mar 23, 2021
4.390
4.500
4.250
4.330
138,661
-0.09(-2.04%)
Mar 22, 2021
4.500
4.600
4.200
4.420
669,957
-0.18(-3.91%)
Mar 19, 2021
4.500
4.645
4.430
4.600
187,100
+0.13(+2.91%)
Mar 18, 2021
4.650
4.710
4.390
4.470
234,178
-0.24(-5.10%)
Mar 17, 2021
4.610
4.750
4.520
4.710
202,678
+0.02(+0.43%)
Mar 16, 2021
4.800
4.800
4.640
4.690
258,704
-0.12(-2.49%)
Mar 15, 2021
4.790
4.880
4.630
4.810
161,849
+0.02(+0.42%)
Mar 12, 2021
4.820
4.860
4.590
4.790
571,800
+0.06(+1.27%)
Mar 11, 2021
4.810
4.850
4.310
4.730
1,721,901
+0.28(+6.29%)
Mar 10, 2021
4.380
4.500
4.280
4.450
240,437
+0.15(+3.49%)
Mar 09, 2021
4.000
4.340
3.990
4.300
417,255
+0.41(+10.54%)
Mar 08, 2021
3.970
4.040
3.820
3.890
273,474
-0.09(-2.26%)
Mar 05, 2021
3.900
4.010
3.550
3.980
427,200
+0.19(+5.01%)
Mar 04, 2021
4.030
4.120
3.760
3.790
599,459
-0.24(-5.96%)
Mar 03, 2021
4.320
4.320
4.000
4.030
612,371
-0.26(-6.06%)
Mar 02, 2021
4.400
4.490
4.250
4.290
582,168
-0.02(-0.46%)
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.