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
Sonim Technologies Inc
(NQ:
SONM
)
0.6199
+0.0559 (+9.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 26, 2021
10.50
11.00
9.951
10.40
145,480
-0.10(-0.95%)
Feb 25, 2021
11.70
11.90
10.40
10.50
175,897
-1.00(-8.70%)
Feb 24, 2021
11.00
12.10
10.90
11.50
175,064
+0.60(+5.50%)
Feb 23, 2021
10.90
11.40
9.600
10.90
227,229
-0.70(-6.03%)
Feb 22, 2021
12.30
12.60
11.40
11.60
237,675
-1.10(-8.66%)
Feb 19, 2021
13.10
13.50
12.60
12.70
184,720
-0.30(-2.31%)
Feb 18, 2021
13.50
13.70
12.20
13.00
364,496
-1.20(-8.45%)
Feb 17, 2021
15.00
15.40
13.00
14.20
664,848
-1.40(-8.97%)
Feb 16, 2021
12.60
17.00
12.30
15.60
1,646,344
+3.80(+32.20%)
Feb 12, 2021
12.00
12.20
11.10
11.80
174,230
-0.10(-0.84%)
Feb 11, 2021
12.50
12.60
11.30
11.90
240,922
-0.40(-3.25%)
Feb 10, 2021
13.00
13.40
10.50
12.30
371,378
+0.00(+0.00%)
Feb 09, 2021
12.20
13.40
12.10
12.30
667,658
+0.50(+4.24%)
Feb 08, 2021
10.70
12.00
10.70
11.80
511,915
+1.50(+14.56%)
Feb 05, 2021
9.900
10.60
9.604
10.30
236,540
+0.40(+4.04%)
Feb 04, 2021
10.00
10.50
9.700
9.900
167,155
-0.10(-1.00%)
Feb 03, 2021
9.300
10.10
9.000
10.00
374,560
+0.60(+6.35%)
Feb 02, 2021
8.761
9.572
8.600
9.403
263,944
+0.90(+10.62%)
Feb 01, 2021
8.700
8.700
8.100
8.500
270,124
-0.02(-0.18%)
Jan 29, 2021
8.917
9.048
8.309
8.515
290,240
-0.62(-6.75%)
Jan 28, 2021
9.100
9.800
8.751
9.131
494,540
-0.27(-2.87%)
Jan 27, 2021
8.750
10.00
8.300
9.401
286,618
-0.60(-5.99%)
Jan 26, 2021
10.50
11.00
9.735
10.00
426,353
-0.20(-1.96%)
Jan 25, 2021
10.90
11.00
10.10
10.20
822,547
+0.80(+8.51%)
Jan 22, 2021
9.200
9.400
8.734
9.400
201,940
+0.17(+1.81%)
Jan 21, 2021
9.100
9.600
8.728
9.233
463,211
+0.83(+9.93%)
Jan 20, 2021
8.800
8.850
8.254
8.399
395,154
-0.30(-3.46%)
Jan 19, 2021
9.000
9.100
8.600
8.700
207,427
-0.10(-1.14%)
Jan 15, 2021
8.849
9.250
8.011
8.800
465,710
+0.20(+2.33%)
Jan 14, 2021
8.900
9.000
8.500
8.600
170,871
-0.10(-1.15%)
Jan 13, 2021
8.100
8.999
8.000
8.700
593,439
+0.79(+9.93%)
Jan 12, 2021
7.986
8.000
7.800
7.914
83,332
+0.11(+1.46%)
Jan 11, 2021
7.700
7.890
7.600
7.800
106,097
+0.27(+3.54%)
Jan 08, 2021
7.800
7.800
7.502
7.533
75,090
-0.24(-3.10%)
Jan 07, 2021
7.700
7.777
7.520
7.774
82,942
+0.26(+3.53%)
Jan 06, 2021
7.770
7.770
7.509
7.509
139,857
-0.16(-2.11%)
Jan 05, 2021
7.500
7.700
7.400
7.671
126,752
+0.27(+3.66%)
Jan 04, 2021
7.500
7.500
7.100
7.400
85,220
+0.16(+2.21%)
Dec 31, 2020
7.240
7.240
7.240
161,961
-0.06(-0.82%)
Dec 30, 2020
7.300
7.498
7.250
7.300
161,961
+0.10(+1.39%)
Dec 29, 2020
7.300
7.400
7.000
7.200
194,877
+0.28(+4.05%)
Dec 28, 2020
6.800
7.331
6.501
6.920
227,307
+0.45(+6.89%)
Dec 24, 2020
6.497
6.679
6.355
6.474
45,440
+0.07(+1.16%)
Dec 23, 2020
6.100
6.500
6.100
6.400
97,869
+0.30(+4.92%)
Dec 22, 2020
6.200
6.300
6.100
6.100
60,852
+0.08(+1.31%)
Dec 21, 2020
6.100
6.195
5.940
6.021
65,984
-0.19(-3.03%)
Dec 18, 2020
6.250
6.250
6.000
6.209
69,670
+0.06(+1.04%)
Dec 17, 2020
6.190
6.239
6.000
6.145
75,616
+0.06(+0.95%)
Dec 16, 2020
6.152
6.152
6.000
6.087
44,792
-0.11(-1.76%)
Dec 15, 2020
6.200
6.299
6.053
6.196
89,067
-0.10(-1.65%)
Dec 14, 2020
6.352
6.388
6.100
6.300
76,139
-0.09(-1.41%)
Dec 11, 2020
6.400
6.400
6.187
6.390
71,320
-0.01(-0.19%)
Dec 10, 2020
6.300
6.450
6.100
6.402
111,218
+0.08(+1.25%)
Dec 09, 2020
6.484
6.500
6.103
6.323
152,982
-0.08(-1.20%)
Dec 08, 2020
6.300
7.400
6.200
6.400
718,833
+0.30(+4.92%)
Dec 07, 2020
6.200
6.300
5.900
6.100
53,714
+0.00(+0.00%)
Dec 04, 2020
6.300
6.320
6.000
6.100
30,860
-0.15(-2.37%)
Dec 03, 2020
6.100
6.350
6.030
6.248
32,885
+0.15(+2.43%)
Dec 02, 2020
6.000
6.200
6.000
6.100
36,201
-0.20(-3.17%)
Dec 01, 2020
6.700
6.700
6.100
6.300
75,512
-0.09(-1.38%)
Nov 30, 2020
6.150
6.400
5.910
6.388
92,704
+0.23(+3.73%)
Nov 27, 2020
6.000
6.189
5.780
6.158
57,500
+0.28(+4.69%)
Nov 25, 2020
6.190
6.190
5.803
5.882
60,910
-0.30(-4.85%)
Nov 24, 2020
5.940
6.300
5.653
6.182
76,346
+0.33(+5.68%)
Nov 23, 2020
6.150
6.150
5.550
5.850
60,884
-0.02(-0.31%)
Nov 20, 2020
6.000
6.000
5.601
5.868
43,220
+0.07(+1.17%)
Nov 19, 2020
5.900
5.900
5.500
5.800
48,196
+0.02(+0.35%)
Nov 18, 2020
5.500
6.200
5.400
5.780
128,163
+0.32(+5.88%)
Nov 17, 2020
5.400
5.500
5.201
5.459
32,159
+0.11(+2.02%)
Nov 16, 2020
5.100
5.499
5.000
5.351
52,463
+0.25(+4.92%)
Nov 13, 2020
4.900
5.250
4.750
5.100
74,860
+0.32(+6.76%)
Nov 12, 2020
5.123
5.140
4.723
4.777
79,012
-0.39(-7.48%)
Nov 11, 2020
5.200
5.370
4.805
5.163
184,244
-0.54(-9.42%)
Nov 10, 2020
5.800
6.000
5.400
5.700
85,400
-0.07(-1.16%)
Nov 09, 2020
5.450
5.800
5.400
5.767
89,206
+0.39(+7.23%)
Nov 06, 2020
5.899
5.899
5.233
5.378
51,920
-0.32(-5.65%)
Nov 05, 2020
5.000
5.900
4.800
5.700
86,038
+0.80(+16.33%)
Nov 04, 2020
5.000
5.100
4.800
4.900
49,772
-0.00(-0.10%)
Nov 03, 2020
5.400
5.400
4.810
4.905
68,172
-0.19(-3.82%)
Nov 02, 2020
4.500
5.700
4.400
5.100
207,021
+0.69(+15.65%)
Oct 30, 2020
4.700
4.700
4.201
4.410
157,450
-0.29(-6.17%)
Oct 29, 2020
5.000
5.000
4.700
4.700
117,078
-0.37(-7.30%)
Oct 28, 2020
5.521
5.700
5.050
5.070
139,155
-0.63(-11.05%)
Oct 27, 2020
5.700
5.800
5.300
5.700
136,859
+0.17(+3.04%)
Oct 26, 2020
5.850
5.850
5.473
5.532
111,183
-0.34(-5.81%)
Oct 23, 2020
5.970
5.990
5.602
5.873
85,690
-0.03(-0.46%)
Oct 22, 2020
5.600
6.000
5.400
5.900
107,343
+0.17(+3.00%)
Oct 21, 2020
5.921
6.128
5.650
5.728
91,055
-0.07(-1.24%)
Oct 20, 2020
6.000
6.100
5.700
5.800
80,736
-0.20(-3.33%)
Oct 19, 2020
6.000
6.300
5.900
6.000
88,823
+0.10(+1.69%)
Oct 16, 2020
6.000
6.198
5.850
5.900
144,070
-0.10(-1.67%)
Oct 15, 2020
6.400
6.500
5.900
6.000
184,488
-0.40(-6.25%)
Oct 14, 2020
6.600
6.700
6.300
6.400
119,498
-0.28(-4.22%)
Oct 13, 2020
6.803
7.070
6.500
6.682
286,468
-0.17(-2.47%)
Oct 12, 2020
7.000
7.003
6.670
6.851
44,853
-0.05(-0.75%)
Oct 09, 2020
7.081
7.197
6.900
6.903
40,420
-0.10(-1.39%)
Oct 08, 2020
7.100
7.200
7.000
7.000
36,656
-0.06(-0.86%)
Oct 07, 2020
7.067
7.110
7.009
7.061
47,546
-0.04(-0.55%)
Oct 06, 2020
7.000
7.200
7.000
7.100
26,287
+0.10(+1.43%)
Oct 05, 2020
7.100
7.100
6.918
7.000
41,701
-0.12(-1.69%)
Oct 02, 2020
7.500
7.500
7.026
7.120
62,600
-0.35(-4.70%)
Oct 01, 2020
7.900
7.985
7.406
7.471
45,294
-0.33(-4.22%)
Sep 30, 2020
7.700
7.900
7.700
7.800
33,619
+0.20(+2.63%)
Sep 29, 2020
8.000
8.000
7.500
7.600
25,957
-0.20(-2.56%)
Sep 28, 2020
7.700
8.100
7.700
7.800
35,116
+0.19(+2.56%)
Sep 25, 2020
7.700
7.918
7.500
7.605
55,840
-0.09(-1.23%)
Sep 24, 2020
7.900
8.000
7.100
7.700
82,247
-0.20(-2.53%)
Sep 23, 2020
8.300
8.300
7.700
7.900
44,350
-0.40(-4.82%)
Sep 22, 2020
8.300
8.400
8.200
8.300
17,999
+0.01(+0.07%)
Sep 21, 2020
8.313
8.400
8.209
8.294
27,960
+0.14(+1.77%)
Sep 18, 2020
8.500
8.700
8.150
8.150
97,480
-0.28(-3.30%)
Sep 17, 2020
8.500
8.606
8.400
8.428
41,875
-0.08(-0.98%)
Sep 16, 2020
8.701
8.899
8.505
8.511
58,067
-0.07(-0.78%)
Sep 15, 2020
8.823
9.000
8.553
8.578
27,682
-0.12(-1.40%)
Sep 14, 2020
8.800
9.100
8.700
8.700
32,783
+0.03(+0.37%)
Sep 11, 2020
8.600
9.067
8.551
8.668
29,920
-0.14(-1.56%)
Sep 10, 2020
8.550
9.300
8.550
8.805
37,069
+0.00(+0.06%)
Sep 09, 2020
8.700
10.30
8.400
8.800
305,770
+0.03(+0.35%)
Sep 08, 2020
8.570
8.900
8.500
8.769
27,620
+0.07(+0.76%)
Sep 04, 2020
9.285
9.285
8.543
8.703
39,370
-0.50(-5.40%)
Sep 03, 2020
8.900
9.300
8.900
9.200
47,182
-0.10(-1.06%)
Sep 02, 2020
8.800
9.300
8.724
9.299
41,821
+0.57(+6.55%)
Sep 01, 2020
8.755
9.089
8.701
8.727
41,008
-0.05(-0.60%)
Aug 31, 2020
9.100
9.250
8.700
8.780
37,591
-0.32(-3.54%)
Aug 28, 2020
9.000
9.200
8.700
9.102
27,390
+0.00(+0.02%)
Aug 27, 2020
9.000
9.100
8.951
9.100
21,689
-0.04(-0.46%)
Aug 26, 2020
9.210
9.300
8.900
9.142
30,938
-0.16(-1.70%)
Aug 25, 2020
9.005
9.300
8.620
9.300
65,994
+0.10(+1.09%)
Aug 24, 2020
9.400
9.500
9.000
9.200
41,035
+0.00(+0.03%)
Aug 21, 2020
9.264
9.599
8.500
9.197
76,800
-0.10(-1.11%)
Aug 20, 2020
9.500
10.00
9.300
9.300
69,495
-0.30(-3.12%)
Aug 19, 2020
9.600
10.70
9.400
9.600
321,029
-0.20(-2.04%)
Aug 18, 2020
10.10
10.20
9.600
9.800
32,042
-0.30(-2.97%)
Aug 17, 2020
9.300
10.10
9.139
10.10
57,637
+0.40(+4.12%)
Aug 14, 2020
9.700
9.800
9.102
9.700
162,480
-0.10(-1.03%)
Aug 13, 2020
11.00
11.60
9.390
9.801
529,419
-0.50(-4.84%)
Aug 12, 2020
10.50
10.90
10.20
10.30
385,188
+0.00(+0.00%)
Aug 11, 2020
11.30
11.60
10.00
10.30
116,343
-0.60(-5.50%)
Aug 10, 2020
10.70
11.70
10.60
10.90
130,044
+0.40(+3.81%)
Aug 07, 2020
10.40
10.60
10.20
10.50
32,590
+0.10(+0.96%)
Aug 06, 2020
10.40
10.70
10.20
10.40
52,565
+0.00(+0.00%)
Aug 05, 2020
10.30
10.90
10.10
10.40
97,657
+0.40(+4.00%)
Aug 04, 2020
9.518
10.30
9.418
10.00
67,602
+0.60(+6.38%)
Aug 03, 2020
9.700
9.900
9.400
9.400
42,304
-0.10(-1.01%)
Jul 31, 2020
10.10
10.10
9.400
9.496
43,510
-0.70(-6.90%)
Jul 30, 2020
9.500
10.20
9.204
10.20
67,986
+0.60(+6.25%)
Jul 29, 2020
9.700
10.00
9.200
9.600
126,421
-0.70(-6.80%)
Jul 28, 2020
10.40
11.40
9.500
10.30
634,092
+1.32(+14.71%)
Jul 27, 2020
8.790
8.990
8.500
8.979
37,558
+0.25(+2.91%)
Jul 24, 2020
8.500
8.800
8.313
8.725
41,270
+0.03(+0.29%)
Jul 23, 2020
9.300
9.400
8.500
8.700
153,255
-0.80(-8.42%)
Jul 22, 2020
9.100
10.10
8.900
9.500
449,797
+0.61(+6.85%)
Jul 21, 2020
8.900
9.000
8.612
8.891
74,370
+0.09(+1.03%)
Jul 20, 2020
8.600
9.000
8.300
8.800
130,792
+0.22(+2.59%)
Jul 17, 2020
8.500
8.827
8.201
8.578
69,150
+0.17(+2.08%)
Jul 16, 2020
8.191
8.620
8.011
8.403
42,353
+0.10(+1.24%)
Jul 15, 2020
8.000
8.300
7.900
8.300
53,364
+0.30(+3.75%)
Jul 14, 2020
7.900
8.300
7.800
8.000
49,541
+0.06(+0.77%)
Jul 13, 2020
8.000
8.198
7.741
7.939
40,184
-0.01(-0.14%)
Jul 10, 2020
8.050
8.100
7.821
7.950
50,560
-0.06(-0.75%)
Jul 09, 2020
8.300
8.395
7.900
8.010
36,426
-0.20(-2.45%)
Jul 08, 2020
8.022
8.300
7.950
8.211
31,860
+0.21(+2.61%)
Jul 07, 2020
8.029
8.200
7.901
8.002
21,385
-0.10(-1.21%)
Jul 06, 2020
8.400
8.400
7.900
8.100
41,230
-0.11(-1.39%)
Jul 02, 2020
8.100
8.300
8.000
8.214
43,640
+0.17(+2.15%)
Jul 01, 2020
8.200
8.250
7.900
8.041
34,244
+0.04(+0.51%)
Jun 30, 2020
8.100
8.400
7.600
8.000
63,128
+0.00(+0.00%)
Jun 29, 2020
8.400
8.400
7.700
8.000
66,401
-0.17(-2.10%)
Jun 26, 2020
8.100
8.599
8.014
8.172
156,270
-0.21(-2.51%)
Jun 25, 2020
8.660
8.691
8.200
8.382
51,869
-0.42(-4.75%)
Jun 24, 2020
8.800
8.900
8.500
8.800
62,350
-0.10(-1.12%)
Jun 23, 2020
9.600
9.700
8.800
8.900
106,150
-0.39(-4.19%)
Jun 22, 2020
9.031
9.400
8.750
9.289
64,091
+0.32(+3.53%)
Jun 19, 2020
9.300
9.300
8.800
8.972
37,490
-0.23(-2.48%)
Jun 18, 2020
9.400
9.400
8.800
9.200
39,669
-0.21(-2.26%)
Jun 17, 2020
9.600
9.649
9.100
9.413
45,291
-0.29(-2.96%)
Jun 16, 2020
9.752
9.900
9.500
9.700
64,031
+0.20(+2.11%)
Jun 15, 2020
9.618
9.896
8.600
9.500
121,821
+0.60(+6.68%)
Jun 12, 2020
9.300
9.400
8.647
8.905
95,720
+0.21(+2.36%)
Jun 11, 2020
9.400
9.600
8.400
8.700
167,437
-0.79(-8.31%)
Jun 10, 2020
10.80
10.80
9.120
9.488
127,642
-0.41(-4.16%)
Jun 09, 2020
10.50
10.50
9.700
9.900
123,026
-0.30(-2.94%)
Jun 08, 2020
9.200
10.70
9.100
10.20
324,114
+1.18(+13.12%)
Jun 05, 2020
8.800
9.413
8.396
9.017
452,990
+0.17(+1.97%)
Jun 04, 2020
8.000
9.300
7.800
8.843
339,833
+0.54(+6.54%)
Jun 03, 2020
8.400
8.800
8.100
8.300
123,023
-0.27(-3.14%)
Jun 02, 2020
8.500
9.100
8.200
8.569
92,083
-0.47(-5.21%)
Jun 01, 2020
8.820
9.500
8.500
9.040
102,801
+0.74(+8.92%)
May 29, 2020
8.200
8.698
8.001
8.300
126,910
+0.05(+0.59%)
May 28, 2020
9.298
9.298
8.200
8.251
84,875
-1.05(-11.28%)
May 27, 2020
9.400
9.800
8.900
9.300
103,738
-0.50(-5.10%)
May 26, 2020
10.10
10.10
9.200
9.800
92,510
-0.40(-3.92%)
May 22, 2020
9.900
10.60
9.700
10.20
184,150
-0.40(-3.77%)
May 21, 2020
13.20
15.70
10.00
10.60
2,418,725
+1.40(+15.22%)
May 20, 2020
8.800
9.300
8.500
9.200
39,981
+0.53(+6.15%)
May 19, 2020
8.400
9.000
8.016
8.667
40,889
+0.17(+1.96%)
May 18, 2020
7.955
8.500
7.600
8.500
51,397
+0.75(+9.61%)
May 15, 2020
7.900
8.200
7.500
7.755
48,370
+0.25(+3.40%)
May 14, 2020
8.300
8.700
7.900
7.500
65,425
-0.70(-8.54%)
May 13, 2020
9.200
9.200
7.500
8.200
78,564
-0.90(-9.89%)
May 12, 2020
10.00
10.30
9.000
9.100
67,434
-0.70(-7.14%)
May 11, 2020
10.30
10.30
9.700
9.800
37,464
-0.30(-2.97%)
May 08, 2020
9.700
10.20
9.300
10.10
54,230
+0.74(+7.89%)
May 07, 2020
10.00
10.70
9.300
9.361
69,417
-0.64(-6.39%)
May 06, 2020
11.40
11.60
9.700
10.00
138,488
-0.60(-5.66%)
May 05, 2020
9.500
10.70
9.300
10.60
83,863
+1.10(+11.58%)
May 04, 2020
9.600
10.30
8.500
9.500
67,176
-0.29(-2.92%)
May 01, 2020
9.600
10.40
8.800
9.786
93,350
-0.01(-0.14%)
Apr 30, 2020
9.000
10.80
8.627
9.800
307,276
+1.00(+11.36%)
Apr 29, 2020
9.000
9.200
8.600
8.800
59,816
-0.20(-2.22%)
Apr 28, 2020
9.350
9.600
8.401
9.000
82,644
-0.26(-2.77%)
Apr 27, 2020
8.753
9.371
8.600
9.256
75,962
+0.81(+9.54%)
Apr 24, 2020
8.800
8.800
8.250
8.450
25,690
+0.05(+0.60%)
Apr 23, 2020
8.400
9.000
8.200
8.400
64,693
-1.10(-11.58%)
Apr 22, 2020
8.300
19.00
8.300
9.500
799,482
+1.60(+20.25%)
Apr 21, 2020
8.400
8.400
7.828
7.900
10,512
-0.48(-5.73%)
Apr 20, 2020
8.400
8.500
7.800
8.380
15,758
+0.18(+2.20%)
Apr 17, 2020
8.500
8.500
7.700
8.200
18,250
+0.33(+4.15%)
Apr 16, 2020
7.900
8.000
7.500
7.873
6,433
+0.17(+2.25%)
Apr 15, 2020
7.900
8.083
7.500
7.700
12,113
-0.20(-2.53%)
Apr 14, 2020
8.200
8.300
7.900
7.900
14,178
-0.30(-3.66%)
Apr 13, 2020
8.400
8.400
8.000
8.200
11,520
+0.05(+0.58%)
Apr 09, 2020
8.000
8.500
7.701
8.153
13,310
+0.05(+0.65%)
Apr 08, 2020
8.200
8.500
7.500
8.100
12,422
+0.20(+2.53%)
Apr 07, 2020
9.400
9.400
7.600
7.900
22,110
-0.50(-5.95%)
Apr 06, 2020
8.600
8.800
8.001
8.400
7,936
+0.83(+11.04%)
Apr 03, 2020
9.200
9.300
7.500
7.565
21,300
-0.83(-9.94%)
Apr 02, 2020
8.900
10.00
7.700
8.400
38,876
-0.10(-1.18%)
Apr 01, 2020
10.10
13.00
7.500
8.500
198,374
+1.50(+21.43%)
Mar 31, 2020
7.400
8.200
7.000
7.000
13,736
-1.20(-14.68%)
Mar 30, 2020
8.450
8.900
7.501
8.204
5,536
-0.20(-2.34%)
Mar 27, 2020
10.50
10.55
7.200
8.401
9,210
-1.70(-16.82%)
Mar 26, 2020
9.400
11.00
9.000
10.10
14,323
+1.10(+12.22%)
Mar 25, 2020
7.500
10.00
7.300
9.000
19,622
+1.68(+22.97%)
Mar 24, 2020
7.106
7.600
6.500
7.319
16,979
+0.99(+15.59%)
Mar 23, 2020
6.000
7.890
6.000
6.332
16,229
+0.73(+13.07%)
Mar 20, 2020
7.200
19.70
5.600
5.600
79,980
-1.70(-23.29%)
Mar 19, 2020
7.200
7.300
5.500
7.300
6,261
+0.46(+6.66%)
Mar 18, 2020
6.900
7.855
6.300
6.844
5,716
-0.06(-0.81%)
Mar 17, 2020
5.980
7.600
5.980
6.900
11,443
+0.95(+15.99%)
Mar 16, 2020
5.530
7.000
5.220
5.949
8,822
-0.40(-6.24%)
Mar 13, 2020
8.343
9.100
5.000
6.345
15,460
-0.61(-8.74%)
Mar 12, 2020
8.200
8.400
6.953
6.953
10,855
-2.25(-24.42%)
Mar 11, 2020
18.60
18.60
7.600
9.200
39,928
-10.10(-52.33%)
Mar 10, 2020
21.76
21.76
18.80
19.30
3,831
-0.40(-2.03%)
Mar 09, 2020
22.40
23.70
19.45
19.70
7,815
-5.00(-20.24%)
Mar 06, 2020
26.00
26.00
24.50
24.70
5,900
-1.50(-5.73%)
Mar 05, 2020
27.10
27.50
26.10
26.20
7,440
-1.30(-4.73%)
Mar 04, 2020
27.20
28.30
25.90
27.50
48,124
+0.10(+0.36%)
Mar 03, 2020
28.80
29.30
26.80
27.40
14,233
-0.90(-3.18%)
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.