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
Pioneer Power Solutions
(NQ:
PPSI
)
3.820
-0.210 (-5.21%)
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 (%)
Mar 31, 2022
5.830
5.930
5.650
5.660
108,977
-0.14(-2.41%)
Mar 30, 2022
6.010
6.030
5.695
5.800
270,908
-0.21(-3.49%)
Mar 29, 2022
5.850
6.130
5.810
6.010
117,616
+0.02(+0.33%)
Mar 28, 2022
6.030
6.150
5.710
5.990
192,038
-0.04(-0.66%)
Mar 25, 2022
6.040
6.150
5.911
6.030
53,336
-0.07(-1.15%)
Mar 24, 2022
6.170
6.240
6.000
6.100
46,040
-0.01(-0.16%)
Mar 23, 2022
6.200
6.390
6.100
6.110
108,109
-0.09(-1.45%)
Mar 22, 2022
6.100
6.350
6.090
6.200
88,466
+0.13(+2.14%)
Mar 21, 2022
6.120
6.220
5.950
6.070
49,635
+0.03(+0.50%)
Mar 18, 2022
5.940
6.263
5.930
6.040
119,748
+0.05(+0.83%)
Mar 17, 2022
5.990
6.090
5.940
5.990
78,467
+0.00(+0.00%)
Mar 16, 2022
5.850
6.090
5.750
5.990
120,279
+0.18(+3.10%)
Mar 15, 2022
5.550
5.890
5.500
5.810
213,544
+0.22(+3.94%)
Mar 14, 2022
6.120
6.120
5.570
5.590
134,365
-0.47(-7.76%)
Mar 11, 2022
6.140
6.320
5.960
6.060
67,596
-0.05(-0.82%)
Mar 10, 2022
6.160
6.700
5.910
6.110
434,483
-0.29(-4.53%)
Mar 09, 2022
6.490
6.500
6.070
6.400
182,098
-0.03(-0.54%)
Mar 08, 2022
6.510
7.600
6.100
6.435
2,959,847
+0.20(+3.29%)
Mar 07, 2022
5.590
6.550
5.590
6.230
1,029,781
+0.47(+8.16%)
Mar 04, 2022
5.900
6.000
5.500
5.760
146,497
-0.24(-4.00%)
Mar 03, 2022
6.190
6.190
5.870
6.000
55,078
-0.13(-2.12%)
Mar 02, 2022
6.100
6.225
6.030
6.130
67,338
+0.05(+0.82%)
Mar 01, 2022
5.930
6.220
5.900
6.080
67,392
+0.09(+1.50%)
Feb 28, 2022
6.000
6.270
5.840
5.990
168,278
+0.04(+0.67%)
Feb 25, 2022
6.150
6.163
5.860
5.950
87,588
-0.12(-1.98%)
Feb 24, 2022
5.500
6.190
5.350
6.070
227,956
+0.16(+2.71%)
Feb 23, 2022
6.150
6.417
5.900
5.910
150,998
-0.12(-1.99%)
Feb 22, 2022
6.450
6.770
5.990
6.030
201,918
-0.56(-8.50%)
Feb 18, 2022
6.590
0
+0.09(+1.38%)
Feb 17, 2022
6.810
6.900
6.490
6.500
92,645
-0.43(-6.20%)
Feb 16, 2022
6.870
7.000
6.710
6.930
90,393
+0.06(+0.87%)
Feb 15, 2022
6.710
6.920
6.610
6.870
146,645
+0.36(+5.53%)
Feb 14, 2022
6.280
6.650
6.250
6.510
118,865
+0.12(+1.88%)
Feb 11, 2022
6.540
6.740
6.250
6.390
206,345
-0.17(-2.59%)
Feb 10, 2022
6.490
7.055
6.430
6.560
261,997
-0.24(-3.53%)
Feb 09, 2022
6.250
6.850
6.220
6.800
357,167
+0.53(+8.45%)
Feb 08, 2022
5.850
6.300
5.850
6.270
179,081
+0.41(+7.00%)
Feb 07, 2022
6.291
6.291
5.810
5.860
157,118
-0.21(-3.46%)
Feb 04, 2022
6.040
6.410
5.868
6.070
199,558
-0.02(-0.33%)
Feb 03, 2022
5.860
6.090
208,596
+0.01(+0.16%)
Feb 02, 2022
6.300
6.370
5.924
6.080
341,562
-0.23(-3.65%)
Feb 01, 2022
6.050
6.400
5.710
6.310
394,492
+0.29(+4.82%)
Jan 31, 2022
5.250
6.020
1,365,427
+0.93(+18.27%)
Jan 28, 2022
4.960
5.120
4.650
5.090
236,629
+0.20(+4.09%)
Jan 27, 2022
5.150
5.150
4.710
4.890
228,387
-0.19(-3.74%)
Jan 26, 2022
5.510
5.720
5.010
5.080
591,883
-0.19(-3.61%)
Jan 25, 2022
5.300
5.670
5.150
5.270
407,559
+0.00(+0.00%)
Jan 24, 2022
5.600
5.690
5.000
5.270
354,196
-0.75(-12.46%)
Jan 21, 2022
6.040
6.190
5.700
6.020
362,237
-0.03(-0.50%)
Jan 20, 2022
7.000
7.190
6.050
6.050
527,257
-0.78(-11.42%)
Jan 19, 2022
7.280
7.540
6.830
6.830
292,841
-0.43(-5.92%)
Jan 18, 2022
7.710
7.941
7.250
7.260
327,963
-0.83(-10.26%)
Jan 14, 2022
8.090
0
+0.17(+2.15%)
Jan 13, 2022
8.240
8.470
7.800
7.920
308,769
-0.37(-4.46%)
Jan 12, 2022
8.810
8.900
8.210
8.290
425,077
-0.52(-5.90%)
Jan 11, 2022
8.190
8.950
8.192
8.810
1,030,027
+0.62(+7.57%)
Jan 10, 2022
7.700
8.450
7.550
8.190
650,878
+0.44(+5.68%)
Jan 07, 2022
7.850
8.210
7.690
7.750
224,472
-0.20(-2.52%)
Jan 06, 2022
7.550
8.357
7.550
7.950
727,957
+0.17(+2.19%)
Jan 05, 2022
7.490
8.050
7.490
7.780
648,292
+0.16(+2.10%)
Jan 04, 2022
7.430
8.250
7.410
7.620
1,070,617
+0.18(+2.42%)
Jan 03, 2022
7.580
7.650
7.330
7.440
316,480
-0.06(-0.80%)
Dec 31, 2021
7.520
7.850
7.421
7.500
261,536
-0.15(-1.96%)
Dec 30, 2021
7.370
7.980
7.350
7.650
944,371
+0.14(+1.86%)
Dec 29, 2021
7.660
7.710
7.270
7.510
459,434
-0.29(-3.72%)
Dec 28, 2021
8.000
8.030
7.410
7.800
609,197
-0.23(-2.86%)
Dec 27, 2021
7.890
8.100
7.750
8.030
641,692
+0.04(+0.50%)
Dec 23, 2021
8.000
8.225
7.750
7.990
836,196
+0.12(+1.52%)
Dec 22, 2021
7.960
8.470
7.620
7.870
1,188,246
-0.45(-5.41%)
Dec 21, 2021
9.210
9.600
8.030
8.320
15,186,405
+1.27(+18.01%)
Dec 20, 2021
8.050
8.180
7.000
7.050
1,278,512
-1.16(-14.13%)
Dec 17, 2021
8.250
8.750
7.950
8.210
629,611
-0.10(-1.20%)
Dec 16, 2021
9.010
9.200
8.050
8.310
1,175,717
-0.61(-6.84%)
Dec 15, 2021
8.370
9.440
8.070
8.920
1,550,632
+0.33(+3.84%)
Dec 14, 2021
7.910
8.840
7.900
8.590
1,660,893
+0.29(+3.49%)
Dec 13, 2021
8.710
9.420
7.930
8.300
2,144,345
-0.50(-5.68%)
Dec 10, 2021
9.650
10.61
8.650
8.800
4,795,685
-0.76(-7.95%)
Dec 09, 2021
10.00
14.43
9.510
9.560
20,138,988
-1.23(-11.40%)
Dec 08, 2021
7.950
11.94
7.720
10.79
36,084,968
+2.74(+34.04%)
Dec 07, 2021
7.430
8.850
7.430
8.050
5,574,059
+0.59(+7.91%)
Dec 06, 2021
7.810
7.940
7.130
7.460
1,719,276
-0.46(-5.75%)
Dec 03, 2021
7.770
8.750
7.360
7.915
3,278,971
-0.52(-6.22%)
Dec 02, 2021
6.670
8.870
6.660
8.440
14,221,948
+1.37(+19.38%)
Dec 01, 2021
8.730
9.096
6.620
7.070
7,747,054
-3.04(-30.07%)
Nov 30, 2021
10.81
11.96
8.290
10.11
76,686,432
+2.48(+32.50%)
Nov 29, 2021
5.960
8.180
5.560
7.630
20,116,948
+1.63(+27.17%)
Nov 26, 2021
5.400
6.090
5.350
6.000
640,908
+0.20(+3.45%)
Nov 24, 2021
5.630
5.950
5.530
5.800
512,409
+0.11(+1.93%)
Nov 23, 2021
6.300
6.480
5.500
5.690
930,240
-0.75(-11.65%)
Nov 22, 2021
7.460
7.510
6.330
6.440
1,606,506
-0.95(-12.86%)
Nov 19, 2021
7.900
8.800
7.300
7.390
3,113,478
-0.81(-9.88%)
Nov 18, 2021
7.710
8.250
7.700
8.200
2,005,324
+0.45(+5.81%)
Nov 17, 2021
7.690
9.080
7.550
7.750
5,721,951
-0.20(-2.52%)
Nov 16, 2021
7.520
8.550
7.370
7.950
6,290,765
+0.20(+2.58%)
Nov 15, 2021
8.370
8.460
7.250
7.750
2,661,266
-0.54(-6.51%)
Nov 12, 2021
7.740
8.780
7.270
8.290
7,079,658
+0.47(+6.01%)
Nov 11, 2021
8.250
10.08
7.580
7.820
99,492,560
+0.77(+10.92%)
Nov 10, 2021
6.800
7.050
6,794,026
-0.24(-3.29%)
Nov 09, 2021
7.600
8.966
7.000
7.290
30,560,742
-3.11(-29.90%)
Nov 08, 2021
5.990
12.44
5.570
10.40
305,835,360
+7.15(+220.00%)
Nov 05, 2021
3.350
3.360
3.224
3.250
53,353
-0.03(-0.92%)
Nov 04, 2021
3.250
3.370
3.250
3.280
170,859
+0.00(+0.00%)
Nov 03, 2021
3.300
3.350
3.211
3.280
20,576
-0.05(-1.50%)
Nov 02, 2021
3.370
3.393
3.220
3.330
75,431
-0.03(-0.89%)
Nov 01, 2021
3.470
3.460
3.330
3.360
88,518
-0.10(-2.89%)
Oct 29, 2021
3.430
3.600
3.330
3.460
187,138
-0.05(-1.42%)
Oct 28, 2021
3.400
4.120
3.320
3.510
2,112,122
+0.27(+8.33%)
Oct 27, 2021
3.250
3.380
3.240
3.240
49,744
+0.01(+0.31%)
Oct 26, 2021
3.210
3.230
162,109
+0.05(+1.57%)
Oct 25, 2021
3.230
3.230
3.150
3.180
36,002
-0.04(-1.24%)
Oct 22, 2021
3.230
3.250
3.150
3.220
26,017
-0.01(-0.31%)
Oct 21, 2021
3.240
3.280
3.220
3.230
22,084
-0.04(-1.22%)
Oct 20, 2021
3.360
3.400
3.220
3.270
36,342
-0.09(-2.68%)
Oct 19, 2021
3.380
3.460
3.330
3.360
30,947
-0.02(-0.59%)
Oct 18, 2021
3.290
3.400
3.270
3.380
59,635
+0.11(+3.36%)
Oct 15, 2021
3.400
3.401
3.250
3.270
21,802
-0.08(-2.39%)
Oct 14, 2021
3.270
3.405
3.250
3.350
66,264
+0.08(+2.45%)
Oct 13, 2021
3.170
3.290
3.170
3.270
20,754
-0.02(-0.61%)
Oct 12, 2021
3.200
3.300
3.200
3.290
22,524
+0.09(+2.81%)
Oct 11, 2021
3.220
3.330
3.200
3.200
76,861
-0.03(-0.93%)
Oct 08, 2021
3.210
3.300
3.210
3.230
37,084
+0.02(+0.47%)
Oct 07, 2021
3.270
3.279
3.215
3.215
17,883
+0.00(+0.16%)
Oct 06, 2021
3.250
3.550
3.200
3.210
138,752
-0.08(-2.43%)
Oct 05, 2021
3.230
3.330
3.200
3.290
80,782
+0.04(+1.23%)
Oct 04, 2021
3.320
3.350
3.200
3.250
38,774
-0.06(-1.81%)
Oct 01, 2021
3.320
3.350
3.250
3.310
17,443
-0.01(-0.30%)
Sep 30, 2021
3.380
3.380
3.230
3.320
45,645
-0.04(-1.19%)
Sep 29, 2021
3.460
3.540
3.300
3.360
36,173
-0.09(-2.61%)
Sep 28, 2021
3.500
3.580
3.380
3.450
141,112
-0.09(-2.54%)
Sep 27, 2021
3.280
3.920
3.270
3.540
492,944
+0.27(+8.26%)
Sep 24, 2021
3.300
3.490
3.190
3.270
117,526
+0.00(+0.00%)
Sep 23, 2021
3.390
3.500
3.260
3.270
110,846
-0.09(-2.68%)
Sep 22, 2021
3.160
3.580
3.154
3.360
143,506
+0.19(+5.99%)
Sep 21, 2021
3.190
3.240
3.120
3.170
35,949
-0.03(-0.94%)
Sep 20, 2021
3.330
3.340
3.100
3.200
131,865
-0.19(-5.60%)
Sep 17, 2021
3.350
3.450
3.310
3.390
65,832
+0.04(+1.19%)
Sep 16, 2021
3.420
3.450
3.320
3.350
50,790
-0.07(-2.05%)
Sep 15, 2021
3.410
3.467
3.370
3.420
43,932
+0.02(+0.59%)
Sep 14, 2021
3.670
3.690
3.380
3.400
118,497
-0.26(-7.10%)
Sep 13, 2021
3.530
3.690
3.510
3.660
42,524
+0.14(+3.98%)
Sep 10, 2021
3.640
3.723
3.520
3.520
61,435
-0.18(-4.86%)
Sep 09, 2021
3.650
3.760
3.620
3.700
49,824
+0.05(+1.37%)
Sep 08, 2021
3.825
3.860
3.620
3.650
113,965
-0.24(-6.17%)
Sep 07, 2021
3.840
3.950
3.830
3.890
36,270
+0.01(+0.26%)
Sep 03, 2021
3.910
3.930
3.830
3.880
46,229
-0.06(-1.52%)
Sep 02, 2021
3.970
3.995
3.910
3.940
67,376
-0.04(-1.01%)
Sep 01, 2021
3.970
4.050
3.910
3.980
179,301
-0.02(-0.50%)
Aug 31, 2021
4.140
4.240
3.920
4.000
199,805
-0.20(-4.76%)
Aug 30, 2021
4.210
4.350
4.010
4.200
580,409
+0.00(+0.00%)
Aug 27, 2021
4.010
4.340
3.950
4.200
473,676
+0.20(+5.00%)
Aug 26, 2021
3.900
4.210
3.860
4.000
492,714
+0.12(+3.09%)
Aug 25, 2021
3.990
3.990
3.850
3.880
101,989
+0.02(+0.52%)
Aug 24, 2021
3.860
4.020
3.780
3.860
148,775
+0.00(+0.00%)
Aug 23, 2021
3.830
3.890
3.740
3.860
155,572
+0.08(+2.12%)
Aug 20, 2021
3.640
3.900
3.640
3.780
245,164
+0.23(+6.48%)
Aug 19, 2021
3.550
3.700
3.450
3.550
120,196
-0.09(-2.47%)
Aug 18, 2021
3.520
3.770
3.420
3.640
747,417
+0.07(+1.96%)
Aug 17, 2021
3.800
3.850
3.505
3.570
1,211,273
-0.28(-7.27%)
Aug 16, 2021
4.260
4.280
3.720
3.850
325,912
-0.43(-10.05%)
Aug 13, 2021
4.180
4.389
4.115
4.280
199,431
+0.12(+2.88%)
Aug 12, 2021
4.520
4.549
4.150
4.160
652,707
-0.60(-12.61%)
Aug 11, 2021
4.890
5.300
4.200
4.760
1,572,371
+0.09(+1.93%)
Aug 10, 2021
4.010
4.740
3.950
4.670
993,012
+0.67(+16.75%)
Aug 09, 2021
3.910
4.030
3.880
4.000
52,273
+0.04(+0.90%)
Aug 06, 2021
4.000
4.040
3.929
3.964
35,450
-0.03(-0.64%)
Aug 05, 2021
3.900
4.090
3.855
3.990
114,368
+0.10(+2.57%)
Aug 04, 2021
3.940
3.940
3.765
3.890
126,463
+0.00(+0.00%)
Aug 03, 2021
3.970
3.980
3.853
3.890
20,007
-0.05(-1.27%)
Aug 02, 2021
4.000
4.049
3.840
3.940
37,380
-0.01(-0.25%)
Jul 30, 2021
3.980
3.990
3.870
3.950
25,237
-0.01(-0.25%)
Jul 29, 2021
3.980
4.100
3.890
3.960
56,879
+0.02(+0.51%)
Jul 28, 2021
3.920
3.970
3.820
3.940
83,581
+0.04(+0.94%)
Jul 27, 2021
3.980
4.030
3.750
3.903
47,565
-0.05(-1.18%)
Jul 26, 2021
3.990
4.050
3.950
3.950
36,621
-0.07(-1.74%)
Jul 23, 2021
4.100
4.150
3.960
4.020
32,124
-0.13(-3.13%)
Jul 22, 2021
4.170
4.190
4.100
4.150
25,229
+0.01(+0.24%)
Jul 21, 2021
4.050
4.170
4.045
4.140
36,401
+0.10(+2.48%)
Jul 20, 2021
3.900
4.100
3.780
4.040
56,811
+0.11(+2.80%)
Jul 19, 2021
3.710
3.940
3.620
3.930
74,467
+0.04(+1.03%)
Jul 16, 2021
4.120
4.190
3.863
3.890
113,021
-0.20(-4.80%)
Jul 15, 2021
4.090
4.150
3.940
4.086
113,180
-0.01(-0.34%)
Jul 14, 2021
4.110
4.250
4.040
4.100
108,289
+0.02(+0.49%)
Jul 13, 2021
4.210
4.240
3.950
4.080
107,683
-0.17(-4.00%)
Jul 12, 2021
4.160
4.360
4.140
4.250
129,770
+0.08(+1.92%)
Jul 09, 2021
4.150
4.180
4.080
4.170
76,164
+0.14(+3.47%)
Jul 08, 2021
4.210
4.260
4.030
4.030
167,636
-0.33(-7.57%)
Jul 07, 2021
4.820
4.895
4.280
4.360
201,261
-0.53(-10.84%)
Jul 06, 2021
5.000
5.190
4.760
4.890
511,732
-0.16(-3.17%)
Jul 02, 2021
5.250
5.300
4.935
5.050
795,176
+0.00(+0.00%)
Jul 01, 2021
4.700
5.150
4.620
5.050
338,668
+0.38(+8.14%)
Jun 30, 2021
4.490
4.700
4.490
4.670
57,103
+0.16(+3.55%)
Jun 29, 2021
4.690
4.740
4.500
4.510
75,067
-0.21(-4.45%)
Jun 28, 2021
4.850
4.890
4.580
4.720
111,749
-0.11(-2.28%)
Jun 25, 2021
4.790
4.830
4.690
4.830
120,145
+0.04(+0.84%)
Jun 24, 2021
4.600
4.800
4.560
4.790
196,490
+0.19(+4.13%)
Jun 23, 2021
4.500
4.600
4.431
4.600
76,250
+0.07(+1.55%)
Jun 22, 2021
4.460
4.550
4.400
4.530
86,980
+0.03(+0.67%)
Jun 21, 2021
4.880
4.880
4.350
4.500
252,380
-0.21(-4.46%)
Jun 18, 2021
4.339
4.742
4.291
4.710
609,328
+0.27(+6.15%)
Jun 17, 2021
4.378
4.486
4.359
4.437
132,149
+0.09(+2.02%)
Jun 16, 2021
4.388
4.390
4.203
4.349
85,576
-0.02(-0.45%)
Jun 15, 2021
4.612
4.632
4.291
4.369
145,560
-0.23(-5.08%)
Jun 14, 2021
4.456
4.691
4.437
4.603
98,684
+0.13(+2.83%)
Jun 11, 2021
4.359
4.505
4.252
4.476
59,613
+0.20(+4.56%)
Jun 10, 2021
4.534
4.588
4.213
4.281
140,149
-0.20(-4.57%)
Jun 09, 2021
4.720
4.846
4.408
4.486
258,921
-0.17(-3.56%)
Jun 08, 2021
3.998
4.729
3.998
4.651
734,246
+0.48(+11.45%)
Jun 07, 2021
3.998
4.232
3.924
4.174
139,519
+0.09(+2.15%)
Jun 04, 2021
4.300
4.534
3.813
4.086
335,701
-0.20(-4.77%)
Jun 03, 2021
4.135
4.437
4.135
4.291
410,771
+0.11(+2.56%)
Jun 02, 2021
4.222
4.310
4.047
4.183
187,727
+0.06(+1.42%)
Jun 01, 2021
3.871
4.271
3.823
4.125
496,432
+0.24(+6.28%)
May 28, 2021
3.862
3.998
3.813
3.881
73,311
+0.06(+1.53%)
May 27, 2021
3.676
3.830
3.668
3.823
93,431
+0.17(+4.53%)
May 26, 2021
3.540
3.706
3.530
3.657
29,188
+0.12(+3.45%)
May 25, 2021
3.667
3.667
3.511
3.535
39,281
-0.13(-3.59%)
May 24, 2021
3.754
3.784
3.618
3.667
86,603
-0.05(-1.31%)
May 21, 2021
3.637
3.803
3.608
3.715
56,292
+0.08(+2.14%)
May 20, 2021
3.676
3.745
3.559
3.637
168,766
-0.01(-0.27%)
May 19, 2021
3.501
3.647
3.462
3.647
34,092
+0.07(+1.91%)
May 18, 2021
3.433
3.657
3.407
3.579
58,237
+0.16(+4.56%)
May 17, 2021
3.316
3.559
3.316
3.423
32,242
+0.03(+0.86%)
May 14, 2021
3.277
3.510
3.159
3.394
209,147
+0.17(+5.14%)
May 13, 2021
3.179
3.364
3.014
3.228
86,804
+0.05(+1.53%)
May 12, 2021
3.433
3.501
3.179
3.179
152,071
-0.32(-9.19%)
May 11, 2021
3.403
3.579
3.169
3.501
125,392
+0.06(+1.70%)
May 10, 2021
3.667
3.667
3.384
3.442
85,882
-0.23(-6.37%)
May 07, 2021
3.501
3.725
3.491
3.676
132,597
+0.20(+5.60%)
May 06, 2021
3.598
3.608
3.364
3.481
109,124
-0.15(-4.03%)
May 05, 2021
3.764
3.764
3.569
3.628
67,665
-0.15(-3.88%)
May 04, 2021
3.784
3.871
3.550
3.774
120,631
-0.06(-1.53%)
May 03, 2021
3.940
3.940
3.754
3.832
68,974
-0.10(-2.48%)
Apr 30, 2021
3.803
3.975
3.803
3.930
66,553
+0.10(+2.54%)
Apr 29, 2021
4.066
4.096
3.803
3.832
137,282
-0.22(-5.53%)
Apr 28, 2021
3.891
4.096
3.891
4.057
81,285
+0.10(+2.46%)
Apr 27, 2021
4.105
4.281
3.901
3.959
177,506
-0.16(-3.79%)
Apr 26, 2021
4.037
4.174
3.979
4.115
180,328
+0.15(+3.69%)
Apr 23, 2021
3.959
4.086
3.842
3.969
168,998
+0.13(+3.30%)
Apr 22, 2021
3.949
4.144
3.764
3.842
280,889
-0.01(-0.25%)
Apr 21, 2021
3.686
3.949
3.589
3.852
119,312
+0.22(+6.18%)
Apr 20, 2021
3.637
3.725
3.520
3.628
79,713
-0.10(-2.62%)
Apr 19, 2021
3.803
3.852
3.540
3.725
90,516
-0.14(-3.54%)
Apr 16, 2021
3.930
3.934
3.803
3.862
81,320
-0.06(-1.49%)
Apr 15, 2021
4.154
4.164
3.735
3.920
173,269
-0.23(-5.63%)
Apr 14, 2021
4.125
4.242
4.008
4.154
253,362
+0.27(+7.04%)
Apr 13, 2021
3.803
3.930
3.735
3.881
111,636
+0.00(+0.00%)
Apr 12, 2021
4.281
4.398
3.823
3.881
247,434
-0.49(-11.16%)
Apr 09, 2021
4.466
4.466
4.252
4.369
56,196
-0.03(-0.67%)
Apr 08, 2021
4.554
4.554
4.310
4.398
157,207
-0.01(-0.22%)
Apr 07, 2021
4.515
4.564
4.300
4.408
113,529
-0.10(-2.16%)
Apr 06, 2021
4.691
4.700
4.447
4.505
121,728
-0.24(-5.13%)
Apr 05, 2021
4.778
4.786
4.593
4.749
72,323
+0.01(+0.21%)
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.