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
Farmer Brothers
(NQ:
FARM
)
2.980
+0.180 (+6.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2023
4.520
4.588
4.510
4.520
7,751
-0.05(-1.09%)
Feb 27, 2023
4.590
4.630
4.430
4.570
10,765
+0.05(+1.11%)
Feb 24, 2023
4.590
4.590
4.410
4.520
9,542
-0.10(-2.16%)
Feb 23, 2023
4.550
4.670
4.430
4.620
26,970
+0.06(+1.32%)
Feb 22, 2023
4.690
4.690
4.560
4.560
24,265
-0.06(-1.30%)
Feb 21, 2023
4.610
4.680
4.440
4.620
30,698
+0.07(+1.54%)
Feb 17, 2023
4.310
4.610
4.295
4.550
28,028
+0.24(+5.57%)
Feb 16, 2023
4.430
4.570
4.310
4.310
24,735
-0.12(-2.71%)
Feb 15, 2023
4.500
4.700
4.311
4.430
56,746
-0.10(-2.21%)
Feb 14, 2023
4.500
4.785
4.410
4.530
47,422
+0.08(+1.80%)
Feb 13, 2023
4.530
4.660
4.450
4.450
13,918
-0.02(-0.45%)
Feb 10, 2023
4.360
4.640
4.320
4.470
30,237
-0.01(-0.22%)
Feb 09, 2023
4.760
4.760
4.240
4.480
99,475
-0.57(-11.29%)
Feb 08, 2023
5.310
5.310
4.995
5.050
23,502
-0.22(-4.17%)
Feb 07, 2023
5.350
5.365
5.250
5.270
14,348
-0.12(-2.23%)
Feb 06, 2023
5.060
5.390
5.000
5.390
32,876
+0.35(+6.94%)
Feb 03, 2023
4.990
5.100
4.950
5.040
44,173
-0.04(-0.79%)
Feb 02, 2023
5.020
5.090
4.830
5.080
28,316
+0.07(+1.40%)
Feb 01, 2023
4.890
5.080
4.890
5.010
30,260
+0.13(+2.66%)
Jan 31, 2023
4.850
4.980
4.820
4.880
30,733
+0.02(+0.41%)
Jan 30, 2023
4.890
4.970
4.810
4.860
29,723
-0.01(-0.21%)
Jan 27, 2023
4.810
4.890
4.800
4.870
20,693
+0.07(+1.46%)
Jan 26, 2023
4.920
4.920
4.770
4.800
15,807
-0.14(-2.83%)
Jan 25, 2023
4.850
5.030
4.850
4.940
13,548
-0.02(-0.40%)
Jan 24, 2023
4.950
5.050
4.939
4.960
22,954
+0.03(+0.61%)
Jan 23, 2023
4.910
4.980
4.820
4.930
27,999
+0.05(+1.02%)
Jan 20, 2023
4.780
4.980
4.780
4.880
13,856
+0.08(+1.67%)
Jan 19, 2023
4.750
4.880
4.661
4.800
83,842
-0.03(-0.62%)
Jan 18, 2023
4.980
5.000
4.720
4.830
21,206
-0.07(-1.43%)
Jan 17, 2023
5.050
5.050
4.870
4.900
29,028
-0.15(-2.97%)
Jan 13, 2023
5.110
5.210
5.040
5.050
26,940
-0.06(-1.17%)
Jan 12, 2023
5.200
5.250
5.080
5.110
30,213
-0.07(-1.35%)
Jan 11, 2023
5.150
5.240
5.120
5.180
38,213
+0.11(+2.17%)
Jan 10, 2023
5.030
5.090
4.975
5.070
17,872
-0.01(-0.20%)
Jan 09, 2023
4.800
5.200
4.800
5.080
34,923
+0.34(+7.17%)
Jan 06, 2023
4.600
4.780
4.570
4.740
33,920
+0.24(+5.33%)
Jan 05, 2023
4.550
4.660
4.490
4.500
36,606
-0.18(-3.85%)
Jan 04, 2023
4.680
4.760
4.620
4.680
42,437
+0.07(+1.52%)
Jan 03, 2023
4.590
4.740
4.510
4.610
34,574
+0.00(+0.00%)
Dec 30, 2022
4.590
4.727
4.440
4.610
37,664
-0.01(-0.22%)
Dec 29, 2022
4.520
4.690
4.500
4.620
28,090
+0.08(+1.76%)
Dec 28, 2022
4.570
4.710
4.500
4.540
24,479
+0.03(+0.67%)
Dec 27, 2022
4.730
4.730
4.475
4.510
40,650
-0.19(-4.04%)
Dec 23, 2022
4.570
4.750
4.510
4.700
11,951
+0.12(+2.62%)
Dec 22, 2022
4.570
4.710
4.430
4.580
46,802
-0.08(-1.72%)
Dec 21, 2022
4.530
4.740
4.510
4.660
20,714
+0.01(+0.22%)
Dec 20, 2022
4.500
4.820
4.480
4.650
36,561
+0.15(+3.33%)
Dec 19, 2022
4.810
4.890
4.500
4.500
85,455
-0.32(-6.64%)
Dec 16, 2022
4.850
5.100
4.811
4.820
62,076
+0.00(+0.00%)
Dec 15, 2022
4.912
4.975
4.750
4.820
141,529
-0.13(-2.63%)
Dec 14, 2022
5.060
5.350
4.860
4.950
34,270
+0.04(+0.81%)
Dec 13, 2022
5.140
5.157
4.892
4.910
72,357
-0.09(-1.80%)
Dec 12, 2022
4.940
5.100
4.920
5.000
30,609
-0.01(-0.20%)
Dec 09, 2022
5.200
5.220
4.930
5.010
38,314
-0.21(-4.02%)
Dec 08, 2022
5.250
5.370
5.210
5.220
18,480
+0.00(+0.00%)
Dec 07, 2022
5.260
5.410
5.220
5.220
17,680
-0.10(-1.88%)
Dec 06, 2022
5.250
5.380
5.224
5.320
26,897
+0.00(+0.00%)
Dec 05, 2022
5.390
5.445
5.260
5.320
29,729
-0.02(-0.37%)
Dec 02, 2022
5.470
5.560
5.300
5.340
20,142
-0.16(-2.91%)
Dec 01, 2022
5.900
5.950
5.410
5.500
52,242
-0.28(-4.84%)
Nov 30, 2022
5.590
5.790
5.460
5.780
69,745
+0.20(+3.58%)
Nov 29, 2022
5.320
5.710
5.320
5.580
47,362
+0.12(+2.20%)
Nov 28, 2022
5.520
5.600
5.310
5.460
30,161
-0.09(-1.62%)
Nov 25, 2022
5.360
5.835
5.350
5.550
24,433
+0.22(+4.13%)
Nov 23, 2022
5.330
5.410
5.290
5.330
25,389
+0.06(+1.14%)
Nov 22, 2022
5.530
5.530
5.170
5.270
37,477
-0.24(-4.36%)
Nov 21, 2022
5.130
5.665
5.130
5.510
60,563
+0.38(+7.41%)
Nov 18, 2022
5.300
5.340
5.130
5.130
33,817
-0.09(-1.72%)
Nov 17, 2022
5.200
5.315
5.110
5.220
10,222
-0.18(-3.33%)
Nov 16, 2022
5.130
5.470
5.130
5.400
55,070
+0.25(+4.85%)
Nov 15, 2022
5.240
5.480
5.130
5.150
65,391
-0.05(-0.96%)
Nov 14, 2022
5.640
5.820
5.200
5.200
63,601
-0.54(-9.41%)
Nov 11, 2022
5.600
6.080
5.600
5.740
91,305
+0.17(+3.05%)
Nov 10, 2022
5.424
5.580
5.176
5.570
104,354
+0.27(+5.09%)
Nov 09, 2022
5.580
5.580
5.250
5.300
94,290
-0.28(-4.93%)
Nov 08, 2022
5.400
5.600
5.330
5.575
44,148
+0.12(+2.11%)
Nov 07, 2022
5.300
5.510
4.900
5.460
118,510
+0.13(+2.44%)
Nov 04, 2022
6.080
6.080
5.300
5.330
267,579
-1.42(-21.04%)
Nov 03, 2022
6.110
6.830
5.920
6.750
152,048
+0.51(+8.17%)
Nov 02, 2022
6.600
6.600
5.920
6.240
76,563
-0.16(-2.50%)
Nov 01, 2022
5.910
6.500
5.770
6.400
133,252
+0.40(+6.67%)
Oct 31, 2022
5.160
6.040
5.160
6.000
98,002
+0.86(+16.73%)
Oct 28, 2022
5.090
5.180
4.990
5.140
17,977
+0.11(+2.19%)
Oct 27, 2022
4.970
5.120
4.960
5.030
37,707
+0.13(+2.65%)
Oct 26, 2022
5.020
5.039
4.830
4.900
7,714
-0.05(-1.01%)
Oct 25, 2022
4.850
5.020
4.660
4.950
25,000
+0.09(+1.85%)
Oct 24, 2022
4.870
4.950
4.740
4.860
14,613
-0.11(-2.21%)
Oct 21, 2022
5.170
5.170
4.890
4.970
22,453
-0.20(-3.87%)
Oct 20, 2022
4.940
5.200
4.940
5.170
19,639
+0.13(+2.58%)
Oct 19, 2022
5.115
5.195
4.940
5.040
12,028
-0.09(-1.75%)
Oct 18, 2022
5.160
5.300
5.090
5.130
24,570
+0.02(+0.39%)
Oct 17, 2022
5.040
5.220
5.000
5.110
28,416
+0.03(+0.59%)
Oct 14, 2022
5.150
5.150
4.960
5.080
29,976
-0.09(-1.74%)
Oct 13, 2022
4.870
5.190
4.810
5.170
66,283
+0.29(+5.94%)
Oct 12, 2022
4.920
5.000
4.820
4.880
19,091
+0.01(+0.21%)
Oct 11, 2022
4.920
5.060
4.650
4.870
40,573
-0.06(-1.22%)
Oct 10, 2022
4.790
5.120
4.790
4.930
20,337
+0.16(+3.35%)
Oct 07, 2022
4.870
4.920
4.708
4.770
32,765
-0.15(-3.05%)
Oct 06, 2022
4.950
5.080
4.870
4.920
7,083
-0.09(-1.80%)
Oct 05, 2022
4.890
5.070
4.870
5.010
72,091
-0.06(-1.18%)
Oct 04, 2022
4.920
5.280
4.920
5.070
108,788
+0.38(+8.10%)
Oct 03, 2022
4.750
4.870
4.640
4.690
55,950
+0.00(+0.00%)
Sep 30, 2022
4.810
4.810
4.640
4.690
56,537
+0.05(+1.08%)
Sep 29, 2022
4.740
4.740
4.640
4.640
53,405
-0.24(-4.92%)
Sep 28, 2022
4.730
4.980
4.672
4.880
62,842
+0.12(+2.41%)
Sep 27, 2022
5.000
5.030
4.710
4.765
33,039
-0.10(-1.95%)
Sep 26, 2022
5.000
5.030
4.715
4.860
51,235
-0.12(-2.41%)
Sep 23, 2022
5.240
5.240
4.900
4.980
76,437
-0.34(-6.39%)
Sep 22, 2022
5.350
5.479
5.170
5.320
95,106
-0.10(-1.85%)
Sep 21, 2022
5.400
5.490
5.250
5.420
78,309
+0.12(+2.26%)
Sep 20, 2022
5.370
5.618
5.010
5.300
56,708
+0.10(+1.92%)
Sep 19, 2022
5.170
5.240
4.980
5.200
27,633
+0.07(+1.36%)
Sep 16, 2022
5.200
5.480
4.990
5.130
60,439
-0.17(-3.21%)
Sep 15, 2022
5.530
5.635
5.200
5.300
33,903
-0.22(-3.99%)
Sep 14, 2022
5.490
5.800
5.490
5.520
59,931
+0.11(+2.03%)
Sep 13, 2022
5.350
5.670
5.350
5.410
58,007
-0.03(-0.55%)
Sep 12, 2022
5.430
5.770
5.420
5.440
73,127
-0.04(-0.73%)
Sep 09, 2022
5.160
5.500
5.015
5.480
397,880
+0.39(+7.61%)
Sep 08, 2022
5.000
5.199
4.945
5.093
165,446
+0.07(+1.44%)
Sep 07, 2022
4.770
5.110
4.770
5.020
172,516
+0.22(+4.58%)
Sep 06, 2022
5.190
5.410
4.730
4.800
105,014
-0.36(-6.98%)
Sep 02, 2022
5.510
5.740
5.110
5.160
151,127
-0.23(-4.27%)
Sep 01, 2022
5.660
5.660
5.160
5.390
56,238
-0.22(-3.92%)
Aug 31, 2022
5.790
5.790
5.490
5.610
19,483
-0.12(-2.09%)
Aug 30, 2022
5.790
5.940
5.508
5.730
27,941
-0.12(-2.05%)
Aug 29, 2022
5.790
5.900
5.560
5.850
68,189
+0.10(+1.74%)
Aug 26, 2022
5.660
5.840
5.540
5.750
65,656
+0.05(+0.88%)
Aug 25, 2022
5.780
5.780
5.660
5.700
30,597
-0.02(-0.35%)
Aug 24, 2022
5.750
5.790
5.510
5.720
21,860
-0.03(-0.52%)
Aug 23, 2022
5.680
5.890
5.500
5.750
46,855
+0.04(+0.70%)
Aug 22, 2022
5.900
5.900
5.550
5.710
39,460
-0.18(-3.06%)
Aug 19, 2022
5.270
5.900
5.220
5.890
126,142
+0.55(+10.30%)
Aug 18, 2022
5.250
5.640
5.100
5.340
81,281
+0.09(+1.71%)
Aug 17, 2022
5.050
5.250
5.040
5.250
66,096
+0.17(+3.35%)
Aug 16, 2022
5.170
5.170
5.010
5.080
18,250
-0.09(-1.74%)
Aug 15, 2022
5.200
5.265
5.170
5.170
32,367
-0.05(-0.96%)
Aug 12, 2022
5.090
5.355
5.030
5.220
32,611
+0.12(+2.35%)
Aug 11, 2022
5.040
5.230
5.010
5.100
15,686
+0.06(+1.19%)
Aug 10, 2022
5.300
5.440
5.040
5.040
18,133
-0.28(-5.26%)
Aug 09, 2022
5.350
5.490
5.170
5.320
65,575
+0.01(+0.19%)
Aug 08, 2022
5.290
5.435
5.290
5.310
12,059
+0.02(+0.38%)
Aug 05, 2022
5.300
5.380
5.100
5.290
18,950
-0.02(-0.38%)
Aug 04, 2022
5.380
5.420
5.210
5.310
19,620
-0.09(-1.67%)
Aug 03, 2022
5.240
5.450
5.180
5.400
51,053
+0.24(+4.65%)
Aug 02, 2022
5.110
5.280
5.100
5.160
19,207
+0.04(+0.78%)
Aug 01, 2022
5.110
5.250
4.990
5.120
57,467
+0.04(+0.79%)
Jul 29, 2022
5.070
5.180
4.940
5.080
15,886
+0.00(+0.00%)
Jul 28, 2022
5.080
5.170
5.050
5.080
28,137
-0.04(-0.78%)
Jul 27, 2022
5.150
5.180
5.070
5.120
17,448
+0.04(+0.79%)
Jul 26, 2022
5.170
5.210
5.080
5.080
7,453
-0.09(-1.74%)
Jul 25, 2022
5.160
5.210
5.050
5.170
55,579
+0.07(+1.37%)
Jul 22, 2022
5.100
5.130
5.010
5.100
20,920
-0.06(-1.16%)
Jul 21, 2022
5.200
5.200
5.019
5.160
37,939
-0.03(-0.58%)
Jul 20, 2022
5.120
5.240
5.035
5.190
55,513
+0.23(+4.64%)
Jul 19, 2022
5.010
5.180
4.920
4.960
53,479
-0.05(-1.00%)
Jul 18, 2022
4.840
5.100
4.680
5.010
85,320
+0.20(+4.16%)
Jul 15, 2022
4.565
4.850
4.565
4.810
73,219
+0.22(+4.79%)
Jul 14, 2022
4.740
4.740
4.570
4.590
17,411
-0.09(-1.92%)
Jul 13, 2022
4.650
4.680
4.590
4.680
15,127
+0.00(+0.00%)
Jul 12, 2022
4.610
4.850
4.550
4.680
63,605
+0.06(+1.30%)
Jul 11, 2022
4.417
4.690
4.417
4.620
11,731
-0.05(-1.07%)
Jul 08, 2022
4.655
4.785
4.510
4.670
65,821
+0.03(+0.65%)
Jul 07, 2022
4.630
4.800
4.590
4.640
11,723
+0.07(+1.53%)
Jul 06, 2022
4.580
4.680
4.500
4.570
37,448
-0.02(-0.44%)
Jul 05, 2022
4.660
4.700
4.390
4.590
42,924
-0.07(-1.50%)
Jul 01, 2022
4.850
4.850
4.580
4.660
11,764
-0.03(-0.64%)
Jun 30, 2022
4.700
4.700
4.450
4.690
20,418
+0.14(+3.08%)
Jun 29, 2022
4.760
4.760
4.490
4.550
20,539
-0.05(-1.09%)
Jun 28, 2022
4.620
4.630
4.500
4.600
17,052
+0.05(+1.10%)
Jun 27, 2022
4.590
4.590
4.450
4.550
29,472
-0.04(-0.87%)
Jun 24, 2022
4.710
4.800
4.540
4.590
45,036
+0.01(+0.22%)
Jun 23, 2022
4.470
4.850
4.330
4.580
61,397
+0.08(+1.78%)
Jun 22, 2022
4.710
4.730
4.440
4.500
24,968
-0.03(-0.66%)
Jun 21, 2022
4.740
4.890
4.500
4.530
94,717
-0.22(-4.63%)
Jun 17, 2022
4.860
4.950
4.710
4.750
59,749
-0.14(-2.86%)
Jun 16, 2022
4.970
5.050
4.820
4.890
61,083
-0.16(-3.17%)
Jun 15, 2022
4.810
5.100
4.810
5.050
58,580
+0.25(+5.21%)
Jun 14, 2022
4.850
4.968
4.760
4.800
32,150
-0.02(-0.41%)
Jun 13, 2022
4.920
5.000
4.786
4.820
92,067
-0.21(-4.17%)
Jun 10, 2022
5.110
5.110
4.910
5.030
24,472
-0.09(-1.76%)
Jun 09, 2022
5.000
5.160
4.910
5.120
14,084
+0.05(+0.99%)
Jun 08, 2022
5.210
5.210
5.010
5.070
13,153
-0.06(-1.17%)
Jun 07, 2022
4.810
5.240
4.810
5.130
64,309
+0.24(+4.91%)
Jun 06, 2022
5.040
5.123
4.800
4.890
88,692
-0.08(-1.61%)
Jun 03, 2022
5.040
5.240
4.910
4.970
73,935
-0.09(-1.78%)
Jun 02, 2022
5.150
5.500
5.050
5.060
140,126
-0.11(-2.13%)
Jun 01, 2022
4.970
5.270
4.800
5.170
154,205
+0.17(+3.40%)
May 31, 2022
5.080
5.150
4.800
5.000
119,976
-0.07(-1.38%)
May 27, 2022
4.920
5.150
4.910
5.070
48,917
+0.19(+3.89%)
May 26, 2022
5.020
5.120
4.800
4.880
58,458
-0.14(-2.79%)
May 25, 2022
4.700
5.060
4.620
5.020
55,227
+0.32(+6.81%)
May 24, 2022
4.840
4.880
4.610
4.700
53,167
-0.23(-4.67%)
May 23, 2022
5.160
5.160
4.840
4.930
64,841
-0.19(-3.71%)
May 20, 2022
5.280
5.300
5.060
5.120
40,379
-0.15(-2.85%)
May 19, 2022
5.230
5.390
5.172
5.270
73,528
-0.01(-0.19%)
May 18, 2022
5.500
5.500
5.130
5.280
184,073
-0.22(-4.00%)
May 17, 2022
5.500
5.586
5.453
5.500
19,311
+0.09(+1.66%)
May 16, 2022
5.320
5.520
5.320
5.410
53,662
+0.09(+1.69%)
May 13, 2022
5.350
5.640
5.310
5.320
40,251
-0.02(-0.37%)
May 12, 2022
5.080
5.340
4.970
5.340
55,176
+0.26(+5.12%)
May 11, 2022
5.110
5.380
4.940
5.080
137,518
+0.01(+0.20%)
May 10, 2022
5.610
5.690
5.022
5.070
199,424
-0.37(-6.80%)
May 09, 2022
5.970
6.355
5.340
5.440
136,146
-0.45(-7.64%)
May 06, 2022
6.550
6.550
5.850
5.890
164,439
-0.70(-10.62%)
May 05, 2022
6.330
6.590
6.220
6.590
133,248
+0.25(+3.94%)
May 04, 2022
6.220
6.380
6.020
6.340
72,586
+0.24(+3.93%)
May 03, 2022
6.240
6.370
6.090
6.100
19,961
-0.19(-3.02%)
May 02, 2022
6.280
6.340
6.095
6.290
39,750
+0.01(+0.16%)
Apr 29, 2022
6.550
6.550
6.250
6.280
79,872
-0.01(-0.16%)
Apr 28, 2022
6.270
6.550
6.120
6.290
98,505
+0.07(+1.13%)
Apr 27, 2022
6.100
6.440
6.100
6.220
52,330
+0.12(+1.97%)
Apr 26, 2022
6.380
6.380
6.010
6.100
55,660
-0.26(-4.09%)
Apr 25, 2022
6.250
6.540
6.110
6.360
62,585
+0.00(+0.00%)
Apr 22, 2022
6.600
6.660
6.340
6.360
52,170
-0.28(-4.22%)
Apr 21, 2022
6.970
6.970
6.580
6.640
20,727
-0.27(-3.91%)
Apr 20, 2022
6.760
6.910
6.660
6.910
64,141
+0.22(+3.29%)
Apr 19, 2022
6.590
6.870
6.590
6.690
23,767
+0.18(+2.76%)
Apr 18, 2022
6.790
6.790
6.510
6.510
36,252
-0.12(-1.81%)
Apr 14, 2022
6.750
6.830
6.540
6.630
28,158
-0.07(-1.04%)
Apr 13, 2022
6.870
6.870
6.630
6.700
18,979
+0.00(+0.00%)
Apr 12, 2022
6.960
6.960
6.630
6.700
26,030
-0.06(-0.89%)
Apr 11, 2022
7.000
7.010
6.660
6.760
114,278
-0.24(-3.43%)
Apr 08, 2022
7.070
7.180
6.985
7.000
34,234
-0.05(-0.71%)
Apr 07, 2022
7.200
7.350
7.010
7.050
53,439
-0.14(-1.95%)
Apr 06, 2022
7.510
7.510
7.070
7.190
53,008
-0.41(-5.39%)
Apr 05, 2022
7.770
7.820
7.270
7.600
142,217
-0.18(-2.31%)
Apr 04, 2022
7.300
7.830
7.300
7.780
233,652
+0.53(+7.31%)
Apr 01, 2022
7.120
7.280
6.990
7.250
34,258
+0.13(+1.83%)
Mar 31, 2022
7.170
7.350
7.080
7.120
38,112
-0.10(-1.39%)
Mar 30, 2022
7.100
7.400
7.010
7.220
100,612
+0.10(+1.40%)
Mar 29, 2022
7.180
7.400
7.120
7.120
71,440
+0.06(+0.85%)
Mar 28, 2022
6.890
7.130
6.880
7.060
64,634
+0.15(+2.17%)
Mar 25, 2022
7.100
7.110
6.900
6.910
37,226
-0.15(-2.12%)
Mar 24, 2022
7.050
7.190
6.960
7.060
33,162
+0.03(+0.43%)
Mar 23, 2022
7.250
7.290
7.000
7.030
60,632
-0.28(-3.83%)
Mar 22, 2022
7.220
7.330
7.110
7.310
89,975
+0.10(+1.39%)
Mar 21, 2022
7.370
7.560
7.120
7.210
125,472
-0.25(-3.35%)
Mar 18, 2022
7.050
7.490
7.050
7.460
180,424
+0.30(+4.19%)
Mar 17, 2022
6.810
7.250
6.780
7.160
137,484
+0.37(+5.45%)
Mar 16, 2022
6.480
6.800
6.480
6.790
73,348
+0.42(+6.59%)
Mar 15, 2022
6.200
6.410
6.150
6.370
90,227
+0.21(+3.41%)
Mar 14, 2022
6.070
6.190
5.920
6.160
132,109
+0.15(+2.50%)
Mar 11, 2022
6.170
6.180
6.010
6.010
92,530
-0.14(-2.28%)
Mar 10, 2022
5.980
6.200
5.980
6.150
78,313
+0.02(+0.33%)
Mar 09, 2022
6.070
6.220
6.050
6.130
131,356
+0.17(+2.85%)
Mar 08, 2022
6.170
6.220
5.930
5.960
217,807
-0.09(-1.49%)
Mar 07, 2022
5.940
6.110
5.940
6.050
149,267
+0.11(+1.85%)
Mar 04, 2022
5.960
6.060
5.880
5.940
112,482
-0.07(-1.16%)
Mar 03, 2022
6.100
6.110
5.970
6.010
46,621
-0.06(-0.99%)
Mar 02, 2022
5.990
6.160
5.980
6.070
84,512
+0.13(+2.19%)
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.