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
Ribbon Communications Inc
(NQ:
RBBN
)
3.560
-0.140 (-3.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
3.000
3.040
2.930
2.990
973,518
+0.07(+2.40%)
Feb 28, 2024
3.080
3.085
2.900
2.920
567,765
-0.19(-6.11%)
Feb 27, 2024
3.130
3.180
3.100
3.110
235,246
-0.02(-0.64%)
Feb 26, 2024
3.070
3.130
3.040
3.130
349,593
+0.02(+0.64%)
Feb 23, 2024
3.130
3.175
3.060
3.110
390,327
-0.04(-1.27%)
Feb 22, 2024
3.140
3.190
3.090
3.150
420,611
+0.01(+0.32%)
Feb 21, 2024
3.290
3.290
3.100
3.140
621,132
-0.21(-6.27%)
Feb 20, 2024
3.380
3.520
3.330
3.350
835,844
-0.16(-4.56%)
Feb 16, 2024
3.450
3.560
3.370
3.510
679,468
+0.08(+2.33%)
Feb 15, 2024
3.220
3.650
3.010
3.430
1,347,249
+0.23(+7.19%)
Feb 14, 2024
3.110
3.210
3.060
3.200
677,720
+0.13(+4.23%)
Feb 13, 2024
3.070
3.100
2.975
3.070
703,137
-0.07(-2.23%)
Feb 12, 2024
3.140
3.200
3.130
3.140
439,385
+0.01(+0.32%)
Feb 09, 2024
3.150
3.180
3.100
3.130
295,303
-0.01(-0.32%)
Feb 08, 2024
3.140
3.160
3.055
3.140
320,974
+0.01(+0.32%)
Feb 07, 2024
3.110
3.160
3.030
3.130
352,871
+0.04(+1.29%)
Feb 06, 2024
3.210
3.230
3.050
3.090
543,235
-0.12(-3.74%)
Feb 05, 2024
3.070
3.220
3.000
3.210
425,787
+0.11(+3.55%)
Feb 02, 2024
3.120
3.150
3.080
3.100
399,221
-0.08(-2.52%)
Feb 01, 2024
3.090
3.190
3.090
3.180
493,103
+0.14(+4.61%)
Jan 31, 2024
3.110
3.170
3.030
3.040
710,715
-0.11(-3.49%)
Jan 30, 2024
3.210
3.210
3.095
3.150
243,014
-0.07(-2.17%)
Jan 29, 2024
3.150
3.220
3.130
3.220
341,477
+0.05(+1.58%)
Jan 26, 2024
3.220
3.240
3.095
3.170
332,151
-0.02(-0.63%)
Jan 25, 2024
3.160
3.220
3.100
3.190
375,332
+0.04(+1.27%)
Jan 24, 2024
3.150
3.167
3.095
3.150
369,491
+0.06(+1.94%)
Jan 23, 2024
3.100
3.180
3.060
3.090
550,104
+0.03(+0.98%)
Jan 22, 2024
3.000
3.070
2.975
3.060
312,188
+0.08(+2.68%)
Jan 19, 2024
2.940
2.980
2.875
2.980
386,871
+0.08(+2.76%)
Jan 18, 2024
2.840
2.900
2.800
2.900
246,459
+0.06(+2.11%)
Jan 17, 2024
2.750
2.850
2.745
2.840
336,535
+0.03(+1.07%)
Jan 16, 2024
2.890
2.902
2.750
2.810
350,702
-0.09(-3.10%)
Jan 12, 2024
2.930
2.960
2.860
2.900
305,524
+0.02(+0.69%)
Jan 11, 2024
2.860
2.940
2.822
2.880
314,452
+0.01(+0.35%)
Jan 10, 2024
2.860
2.969
2.770
2.870
330,462
+0.01(+0.35%)
Jan 09, 2024
3.000
3.010
2.850
2.860
328,949
-0.21(-6.84%)
Jan 08, 2024
2.910
3.100
2.890
3.070
547,905
+0.15(+5.14%)
Jan 05, 2024
2.880
2.995
2.880
2.920
343,967
+0.03(+1.04%)
Jan 04, 2024
2.940
3.000
2.880
2.890
253,486
-0.03(-1.03%)
Jan 03, 2024
3.010
3.040
2.920
2.920
341,979
-0.11(-3.63%)
Jan 02, 2024
2.860
3.070
2.818
3.030
554,542
+0.13(+4.48%)
Dec 29, 2023
2.930
2.975
2.800
2.900
788,080
-0.03(-1.02%)
Dec 28, 2023
2.950
2.995
2.900
2.930
488,506
-0.02(-0.68%)
Dec 27, 2023
2.920
2.970
2.840
2.950
309,240
+0.03(+1.03%)
Dec 26, 2023
2.910
2.950
2.830
2.920
444,647
+0.02(+0.69%)
Dec 22, 2023
2.730
2.920
2.710
2.900
631,874
+0.17(+6.23%)
Dec 21, 2023
2.590
2.745
2.510
2.730
437,550
+0.13(+5.00%)
Dec 20, 2023
2.650
2.715
2.580
2.600
611,440
-0.04(-1.52%)
Dec 19, 2023
2.650
2.710
2.580
2.640
344,661
+0.00(+0.00%)
Dec 18, 2023
2.650
2.680
2.519
2.640
538,769
-0.01(-0.38%)
Dec 15, 2023
2.680
2.760
2.590
2.650
1,012,707
+0.05(+1.92%)
Dec 14, 2023
2.500
2.630
2.500
2.600
563,110
+0.10(+4.00%)
Dec 13, 2023
2.270
2.510
2.250
2.500
692,444
+0.24(+10.62%)
Dec 12, 2023
2.300
2.300
2.180
2.260
484,386
-0.01(-0.44%)
Dec 11, 2023
2.150
2.270
2.150
2.270
546,593
+0.11(+5.09%)
Dec 08, 2023
2.170
2.220
2.150
2.160
296,584
-0.02(-0.92%)
Dec 07, 2023
2.180
2.205
2.160
2.180
239,507
+0.00(+0.00%)
Dec 06, 2023
2.200
2.260
2.160
2.180
493,041
+0.02(+0.93%)
Dec 05, 2023
2.170
2.170
2.110
2.160
367,699
-0.01(-0.46%)
Dec 04, 2023
2.150
2.180
2.120
2.170
198,173
+0.01(+0.46%)
Dec 01, 2023
2.110
2.170
2.090
2.160
353,968
+0.03(+1.41%)
Nov 30, 2023
2.160
2.160
2.060
2.130
618,257
-0.01(-0.47%)
Nov 29, 2023
2.130
2.190
2.090
2.140
194,880
+0.04(+1.90%)
Nov 28, 2023
2.100
2.155
2.070
2.100
234,892
+0.00(+0.00%)
Nov 27, 2023
2.120
2.165
2.080
2.100
298,723
-0.02(-0.94%)
Nov 24, 2023
2.070
2.130
2.050
2.120
115,575
+0.05(+2.42%)
Nov 22, 2023
2.090
2.121
2.060
2.070
192,390
-0.01(-0.48%)
Nov 21, 2023
2.080
2.120
2.030
2.080
273,099
-0.03(-1.42%)
Nov 20, 2023
2.040
2.120
2.020
2.110
481,690
+0.08(+3.94%)
Nov 17, 2023
2.080
2.100
2.020
2.030
415,721
-0.02(-0.98%)
Nov 16, 2023
2.040
2.070
1.990
2.050
241,023
+0.00(+0.00%)
Nov 15, 2023
2.050
2.150
2.035
2.050
369,549
+0.01(+0.49%)
Nov 14, 2023
2.060
2.080
2.030
2.040
578,477
+0.07(+3.55%)
Nov 13, 2023
1.990
2.005
1.940
1.970
263,141
-0.03(-1.50%)
Nov 10, 2023
1.990
2.020
1.970
2.000
248,552
+0.01(+0.50%)
Nov 09, 2023
2.050
2.070
1.980
1.990
465,543
-0.03(-1.49%)
Nov 08, 2023
2.020
2.050
2.000
2.020
465,597
+0.01(+0.50%)
Nov 07, 2023
2.110
2.120
2.000
2.010
551,979
-0.10(-4.74%)
Nov 06, 2023
2.090
2.130
2.040
2.110
346,993
+0.05(+2.43%)
Nov 03, 2023
1.990
2.070
1.980
2.060
349,731
+0.13(+6.74%)
Nov 02, 2023
1.860
1.940
1.850
1.930
356,637
+0.07(+3.76%)
Nov 01, 2023
1.910
1.910
1.820
1.860
351,958
-0.02(-1.06%)
Oct 31, 2023
1.900
1.940
1.840
1.880
290,866
-0.02(-1.05%)
Oct 30, 2023
2.080
2.080
1.880
1.900
605,428
-0.18(-8.65%)
Oct 27, 2023
2.000
2.100
1.950
2.080
458,136
+0.13(+6.67%)
Oct 26, 2023
1.890
1.978
1.780
1.950
1,542,607
+0.05(+2.63%)
Oct 25, 2023
1.960
1.980
1.860
1.900
491,068
-0.05(-2.56%)
Oct 24, 2023
1.980
2.010
1.895
1.950
417,999
-0.02(-1.02%)
Oct 23, 2023
1.940
2.000
1.900
1.970
325,027
+0.02(+1.29%)
Oct 20, 2023
1.940
1.970
1.910
1.945
329,626
+0.03(+1.30%)
Oct 19, 2023
2.050
2.050
1.895
1.920
420,162
-0.15(-7.25%)
Oct 18, 2023
2.140
2.156
2.030
2.070
441,688
-0.08(-3.72%)
Oct 17, 2023
2.100
2.180
2.000
2.150
670,936
+0.05(+2.38%)
Oct 16, 2023
2.000
2.240
2.020
2.100
786,260
+0.03(+1.45%)
Oct 13, 2023
2.430
2.430
2.015
2.070
766,723
-0.35(-14.46%)
Oct 12, 2023
2.510
2.510
2.385
2.420
426,670
-0.09(-3.59%)
Oct 11, 2023
2.500
2.540
2.470
2.510
423,849
+0.00(+0.00%)
Oct 10, 2023
2.470
2.550
2.390
2.510
570,397
+0.04(+1.62%)
Oct 09, 2023
2.460
2.480
2.420
2.470
380,572
-0.03(-1.20%)
Oct 06, 2023
2.410
2.525
2.390
2.500
231,073
+0.06(+2.46%)
Oct 05, 2023
2.580
2.610
2.350
2.440
579,046
-0.13(-5.06%)
Oct 04, 2023
2.580
2.600
2.530
2.570
211,540
-0.01(-0.39%)
Oct 03, 2023
2.560
2.640
2.530
2.580
279,252
+0.01(+0.39%)
Oct 02, 2023
2.670
2.680
2.540
2.570
271,501
-0.11(-4.10%)
Sep 29, 2023
2.750
2.750
2.655
2.680
317,496
-0.05(-1.83%)
Sep 28, 2023
2.660
2.740
2.605
2.730
386,023
+0.06(+2.25%)
Sep 27, 2023
2.760
2.773
2.650
2.670
183,168
-0.07(-2.55%)
Sep 26, 2023
2.770
2.799
2.720
2.740
200,104
-0.08(-2.84%)
Sep 25, 2023
2.670
2.835
2.800
2.820
301,406
+0.12(+4.44%)
Sep 22, 2023
2.680
2.745
2.660
2.700
224,529
+0.02(+0.75%)
Sep 21, 2023
2.700
2.730
2.640
2.680
306,396
-0.08(-2.90%)
Sep 20, 2023
2.780
2.830
2.735
2.760
176,057
+0.00(+0.00%)
Sep 19, 2023
2.750
2.780
2.740
2.760
215,981
-0.02(-0.72%)
Sep 18, 2023
2.840
2.840
2.750
2.780
185,918
-0.04(-1.42%)
Sep 15, 2023
2.890
2.970
2.785
2.820
1,726,165
-0.01(-0.35%)
Sep 14, 2023
2.740
2.840
2.730
2.830
365,033
+0.12(+4.43%)
Sep 13, 2023
2.740
2.770
2.690
2.710
409,609
-0.02(-0.73%)
Sep 12, 2023
2.760
2.760
2.710
2.730
395,534
-0.03(-1.09%)
Sep 11, 2023
2.770
2.770
2.640
2.760
527,863
+0.00(+0.00%)
Sep 08, 2023
2.750
2.770
2.720
2.760
149,774
+0.01(+0.36%)
Sep 07, 2023
2.800
2.830
2.740
2.750
406,908
-0.09(-3.17%)
Sep 06, 2023
2.830
2.900
2.810
2.840
280,512
+0.01(+0.35%)
Sep 05, 2023
2.920
2.930
2.800
2.830
250,564
-0.13(-4.39%)
Sep 01, 2023
3.020
3.025
2.890
2.960
337,459
+0.00(+0.00%)
Aug 31, 2023
2.940
3.000
2.940
2.960
483,638
+0.03(+1.02%)
Aug 30, 2023
2.830
2.980
2.830
2.930
256,760
+0.07(+2.45%)
Aug 29, 2023
2.780
2.885
2.745
2.860
278,753
+0.10(+3.62%)
Aug 28, 2023
2.750
2.790
2.700
2.760
281,233
+0.00(+0.00%)
Aug 25, 2023
2.800
2.835
2.740
2.760
282,894
-0.04(-1.43%)
Aug 24, 2023
2.850
2.950
2.710
2.800
439,974
-0.07(-2.44%)
Aug 23, 2023
2.900
2.930
2.850
2.870
224,247
+0.00(+0.00%)
Aug 22, 2023
2.880
2.910
2.810
2.870
533,798
+0.01(+0.35%)
Aug 21, 2023
2.890
2.920
2.845
2.860
212,425
-0.02(-0.69%)
Aug 18, 2023
2.850
2.945
2.850
2.880
215,439
+0.03(+1.05%)
Aug 17, 2023
2.900
2.950
2.825
2.850
251,541
-0.05(-1.72%)
Aug 16, 2023
2.920
2.980
2.894
2.900
235,917
-0.02(-0.68%)
Aug 15, 2023
2.930
2.960
2.880
2.920
297,628
-0.03(-1.02%)
Aug 14, 2023
2.890
2.960
2.845
2.950
236,037
+0.05(+1.72%)
Aug 11, 2023
2.850
2.950
2.850
2.900
249,976
+0.01(+0.35%)
Aug 10, 2023
2.870
3.020
2.865
2.890
305,197
+0.03(+1.05%)
Aug 09, 2023
2.960
2.960
2.850
2.860
420,035
-0.11(-3.70%)
Aug 08, 2023
2.960
3.010
2.885
2.970
416,060
-0.02(-0.67%)
Aug 07, 2023
3.020
3.060
2.960
2.990
328,788
-0.04(-1.32%)
Aug 04, 2023
3.080
3.120
3.020
3.030
297,694
-0.05(-1.62%)
Aug 03, 2023
3.120
3.165
3.050
3.080
380,461
-0.08(-2.53%)
Aug 02, 2023
3.130
3.175
3.095
3.160
411,193
-0.04(-1.25%)
Aug 01, 2023
3.130
3.210
3.100
3.200
413,005
+0.02(+0.63%)
Jul 31, 2023
3.250
3.270
3.140
3.180
675,278
-0.08(-2.45%)
Jul 28, 2023
3.270
3.305
3.170
3.260
657,558
-0.01(-0.31%)
Jul 27, 2023
3.290
3.300
2.750
3.270
2,001,967
-0.17(-4.94%)
Jul 26, 2023
3.460
3.500
3.395
3.440
637,302
-0.01(-0.29%)
Jul 25, 2023
3.510
3.560
3.420
3.450
500,207
-0.03(-0.86%)
Jul 24, 2023
3.500
3.590
3.440
3.480
781,903
+0.04(+1.16%)
Jul 21, 2023
3.390
3.510
3.330
3.440
843,444
+0.08(+2.38%)
Jul 20, 2023
3.420
3.430
3.290
3.360
804,410
-0.03(-0.88%)
Jul 19, 2023
3.290
3.539
3.250
3.390
2,034,515
+0.41(+13.76%)
Jul 18, 2023
2.910
2.990
2.900
2.980
353,047
+0.07(+2.41%)
Jul 17, 2023
2.860
2.960
2.840
2.910
272,411
+0.02(+0.69%)
Jul 14, 2023
2.970
3.000
2.840
2.890
425,585
-0.12(-3.99%)
Jul 13, 2023
2.920
3.055
2.880
3.010
583,529
+0.13(+4.51%)
Jul 12, 2023
2.830
2.890
2.791
2.880
354,862
+0.12(+4.35%)
Jul 11, 2023
2.790
2.795
2.740
2.760
224,778
-0.02(-0.72%)
Jul 10, 2023
2.680
2.820
2.680
2.780
265,057
+0.04(+1.46%)
Jul 07, 2023
2.600
2.755
2.600
2.740
386,775
+0.13(+4.98%)
Jul 06, 2023
2.720
2.720
2.590
2.610
395,026
-0.14(-5.09%)
Jul 05, 2023
2.875
2.875
2.740
2.750
436,314
-0.11(-3.85%)
Jul 03, 2023
2.830
2.880
2.780
2.860
341,338
+0.07(+2.51%)
Jun 30, 2023
2.700
2.790
2.630
2.790
797,543
+0.15(+5.68%)
Jun 29, 2023
2.600
2.675
2.600
2.640
223,475
+0.03(+1.15%)
Jun 28, 2023
2.530
2.625
2.510
2.610
424,481
+0.07(+2.76%)
Jun 27, 2023
2.630
2.690
2.530
2.540
502,489
-0.09(-3.42%)
Jun 26, 2023
2.750
2.790
2.620
2.630
541,678
-0.15(-5.40%)
Jun 23, 2023
2.780
2.880
2.760
2.780
2,533,113
-0.07(-2.46%)
Jun 22, 2023
2.840
2.870
2.780
2.850
536,602
+0.01(+0.35%)
Jun 21, 2023
2.900
2.930
2.830
2.840
426,030
-0.07(-2.41%)
Jun 20, 2023
2.860
2.940
2.850
2.910
441,943
+0.07(+2.46%)
Jun 16, 2023
2.930
2.965
2.840
2.840
972,357
-0.12(-4.05%)
Jun 15, 2023
2.910
2.980
2.890
2.960
326,555
+0.04(+1.37%)
Jun 14, 2023
2.860
3.020
2.850
2.920
615,367
+0.06(+2.10%)
Jun 13, 2023
2.790
2.880
2.780
2.860
324,982
+0.09(+3.25%)
Jun 12, 2023
2.720
2.780
2.675
2.770
448,681
+0.04(+1.47%)
Jun 09, 2023
2.860
2.890
2.725
2.730
350,589
-0.10(-3.53%)
Jun 08, 2023
2.840
2.880
2.810
2.830
271,784
+0.01(+0.35%)
Jun 07, 2023
2.850
2.930
2.760
2.820
637,054
-0.03(-1.05%)
Jun 06, 2023
2.790
2.930
2.790
2.850
541,093
+0.06(+2.15%)
Jun 05, 2023
2.930
2.930
2.790
2.790
367,574
-0.14(-4.78%)
Jun 02, 2023
2.900
2.960
2.880
2.930
460,172
+0.07(+2.45%)
Jun 01, 2023
2.750
2.890
2.750
2.860
482,073
+0.08(+2.88%)
May 31, 2023
2.790
2.865
2.680
2.780
2,801,601
-0.01(-0.36%)
May 30, 2023
2.780
2.860
2.755
2.790
506,122
+0.02(+0.72%)
May 26, 2023
2.730
2.800
2.710
2.770
293,957
+0.06(+2.21%)
May 25, 2023
2.730
2.730
2.620
2.710
316,573
-0.02(-0.73%)
May 24, 2023
2.870
2.870
2.710
2.730
320,083
-0.14(-4.88%)
May 23, 2023
2.940
2.975
2.860
2.870
528,547
-0.11(-3.69%)
May 22, 2023
2.880
2.995
2.855
2.980
778,223
+0.15(+5.30%)
May 19, 2023
2.870
2.930
2.785
2.830
556,012
+0.01(+0.35%)
May 18, 2023
2.780
2.830
2.750
2.820
356,052
+0.04(+1.44%)
May 17, 2023
2.690
2.790
2.670
2.780
319,339
+0.12(+4.51%)
May 16, 2023
2.640
2.720
2.630
2.660
450,948
-0.02(-0.75%)
May 15, 2023
2.560
2.730
2.545
2.680
442,715
+0.15(+5.93%)
May 12, 2023
2.530
2.590
2.500
2.530
389,379
-0.03(-1.17%)
May 11, 2023
2.650
2.650
2.505
2.560
490,402
-0.07(-2.66%)
May 10, 2023
2.630
2.660
2.600
2.630
386,488
+0.04(+1.54%)
May 09, 2023
2.610
2.660
2.560
2.590
561,502
-0.05(-1.89%)
May 08, 2023
2.700
2.700
2.580
2.640
478,099
+0.00(+0.00%)
May 05, 2023
2.610
2.690
2.600
2.640
380,733
+0.04(+1.54%)
May 04, 2023
2.580
2.680
2.560
2.600
473,259
-0.01(-0.38%)
May 03, 2023
2.640
2.720
2.590
2.610
573,004
-0.03(-1.14%)
May 02, 2023
2.700
2.715
2.543
2.640
768,193
-0.05(-1.86%)
May 01, 2023
2.590
2.730
2.560
2.690
880,087
+0.13(+5.08%)
Apr 28, 2023
2.580
2.600
2.500
2.560
802,521
-0.00(-0.19%)
Apr 27, 2023
2.390
2.580
2.300
2.565
1,006,206
+0.27(+11.52%)
Apr 26, 2023
2.410
2.450
2.300
2.300
876,503
-0.07(-2.95%)
Apr 25, 2023
2.450
2.490
2.350
2.370
852,860
-0.09(-3.66%)
Apr 24, 2023
2.520
2.520
2.390
2.460
873,603
-0.08(-3.15%)
Apr 21, 2023
2.490
2.550
2.490
2.540
515,921
+0.04(+1.60%)
Apr 20, 2023
2.510
2.580
2.480
2.500
693,045
-0.07(-2.72%)
Apr 19, 2023
2.600
2.600
2.495
2.570
1,030,023
-0.07(-2.65%)
Apr 18, 2023
2.760
2.770
2.620
2.640
736,470
-0.10(-3.65%)
Apr 17, 2023
2.810
2.870
2.740
2.740
733,731
-0.06(-2.14%)
Apr 14, 2023
2.920
2.940
2.760
2.800
1,168,355
-0.15(-5.08%)
Apr 13, 2023
2.910
3.020
2.910
2.950
822,952
+0.00(+0.00%)
Apr 12, 2023
3.200
3.200
2.920
2.950
978,116
-0.20(-6.35%)
Apr 11, 2023
3.330
3.335
3.120
3.150
1,283,550
-0.22(-6.53%)
Apr 10, 2023
3.430
3.485
3.250
3.370
1,222,018
+0.00(+0.00%)
Apr 06, 2023
3.280
3.370
3.240
3.370
391,598
+0.07(+2.12%)
Apr 05, 2023
3.220
3.310
3.150
3.300
947,233
+0.04(+1.23%)
Apr 04, 2023
3.350
3.360
3.200
3.260
490,210
-0.07(-2.10%)
Apr 03, 2023
3.400
3.485
3.210
3.330
805,256
-0.09(-2.63%)
Mar 31, 2023
3.450
3.460
3.320
3.420
1,177,404
-0.02(-0.58%)
Mar 30, 2023
3.430
3.520
3.392
3.440
751,130
+0.02(+0.58%)
Mar 29, 2023
3.350
3.464
3.350
3.420
672,558
+0.08(+2.40%)
Mar 28, 2023
3.200
3.350
3.190
3.340
1,606,890
+0.16(+5.03%)
Mar 27, 2023
3.750
3.750
3.100
3.180
2,122,404
-0.56(-14.97%)
Mar 24, 2023
3.650
3.765
3.610
3.740
390,700
+0.05(+1.36%)
Mar 23, 2023
3.680
3.770
3.615
3.690
571,114
+0.05(+1.37%)
Mar 22, 2023
3.810
3.810
3.630
3.640
382,047
-0.18(-4.71%)
Mar 21, 2023
3.810
3.850
3.685
3.820
783,103
+0.11(+2.96%)
Mar 20, 2023
3.620
3.750
3.595
3.710
1,244,853
+0.09(+2.49%)
Mar 17, 2023
3.400
3.720
3.380
3.620
9,269,874
+0.04(+1.12%)
Mar 16, 2023
3.470
3.610
3.330
3.580
1,629,332
+0.04(+1.13%)
Mar 15, 2023
3.620
3.635
3.405
3.540
1,730,144
-0.17(-4.58%)
Mar 14, 2023
3.690
3.840
3.570
3.710
1,528,218
+0.12(+3.34%)
Mar 13, 2023
4.140
4.174
3.385
3.590
2,892,139
-0.66(-15.53%)
Mar 10, 2023
4.380
4.430
4.190
4.250
652,981
-0.14(-3.19%)
Mar 09, 2023
4.540
4.600
4.390
4.390
566,917
-0.10(-2.23%)
Mar 08, 2023
4.560
4.640
4.470
4.490
1,037,578
+0.02(+0.45%)
Mar 07, 2023
4.150
4.520
4.130
4.470
1,447,999
+0.33(+7.97%)
Mar 06, 2023
4.210
4.340
4.110
4.140
495,936
-0.06(-1.43%)
Mar 03, 2023
4.330
4.340
4.170
4.200
642,938
-0.09(-2.10%)
Mar 02, 2023
4.230
4.300
4.160
4.290
409,261
+0.02(+0.47%)
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.