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
Backblaze, Inc. - Class A Common Stock
(NQ:
BLZE
)
7.220
-0.400 (-5.25%)
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 (%)
Mar 28, 2024
9.860
10.42
9.800
10.23
587,346
+0.07(+0.69%)
Mar 27, 2024
10.05
10.19
9.780
10.16
204,407
+0.26(+2.63%)
Mar 26, 2024
9.890
10.16
9.860
9.900
259,862
+0.01(+0.10%)
Mar 25, 2024
10.38
10.40
9.880
9.890
266,880
-0.49(-4.72%)
Mar 22, 2024
10.51
10.51
10.19
10.38
175,396
+0.18(+1.76%)
Mar 21, 2024
10.75
10.84
10.17
10.20
239,216
-0.55(-5.12%)
Mar 20, 2024
10.35
10.77
10.22
10.75
228,289
+0.56(+5.50%)
Mar 19, 2024
10.30
10.41
10.08
10.19
227,530
-0.18(-1.74%)
Mar 18, 2024
10.28
10.48
10.04
10.37
332,092
+0.33(+3.29%)
Mar 15, 2024
10.46
10.48
10.04
10.04
506,445
-0.50(-4.74%)
Mar 14, 2024
10.90
11.00
10.47
10.54
296,376
-0.38(-3.48%)
Mar 13, 2024
10.56
11.05
10.56
10.92
253,464
+0.15(+1.39%)
Mar 12, 2024
10.65
11.06
10.53
10.77
258,091
+0.16(+1.51%)
Mar 11, 2024
11.48
11.70
10.60
10.61
376,662
-0.96(-8.30%)
Mar 08, 2024
11.80
12.65
11.50
11.57
1,099,571
-0.21(-1.78%)
Mar 07, 2024
11.70
11.91
11.35
11.78
233,946
+0.18(+1.55%)
Mar 06, 2024
11.17
11.96
11.17
11.60
559,392
+0.57(+5.17%)
Mar 05, 2024
11.18
11.32
10.98
11.03
359,284
-0.35(-3.08%)
Mar 04, 2024
11.43
11.43
11.03
11.38
357,347
+0.14(+1.25%)
Mar 01, 2024
10.55
11.47
10.50
11.24
534,833
+0.62(+5.84%)
Feb 29, 2024
10.87
11.10
10.46
10.62
456,263
-0.31(-2.84%)
Feb 28, 2024
10.51
10.93
10.37
10.93
651,418
+0.18(+1.67%)
Feb 27, 2024
9.980
10.75
9.540
10.75
887,042
+0.83(+8.37%)
Feb 26, 2024
9.930
10.08
9.670
9.920
819,883
-0.03(-0.30%)
Feb 23, 2024
10.25
10.34
9.720
9.950
679,675
-0.37(-3.59%)
Feb 22, 2024
11.65
11.70
10.32
10.32
896,833
-1.16(-10.10%)
Feb 21, 2024
11.36
11.70
11.04
11.48
906,965
-0.26(-2.21%)
Feb 20, 2024
11.67
11.80
10.96
11.74
1,475,067
-0.09(-0.76%)
Feb 16, 2024
9.200
11.83
9.020
11.83
3,695,829
+3.68(+45.15%)
Feb 15, 2024
8.380
8.380
8.010
8.150
350,891
-0.14(-1.69%)
Feb 14, 2024
8.320
8.370
8.028
8.290
275,465
+0.24(+2.98%)
Feb 13, 2024
8.620
8.620
8.030
8.050
522,789
-0.77(-8.73%)
Feb 12, 2024
9.000
9.075
8.670
8.820
312,240
-0.29(-3.18%)
Feb 09, 2024
8.990
9.140
8.810
9.110
314,488
+0.36(+4.11%)
Feb 08, 2024
8.830
8.886
8.560
8.750
218,893
-0.05(-0.57%)
Feb 07, 2024
9.200
9.200
8.520
8.800
424,737
-0.32(-3.51%)
Feb 06, 2024
8.610
9.420
8.580
9.120
1,114,862
+0.72(+8.57%)
Feb 05, 2024
8.300
8.500
8.220
8.400
229,771
+0.00(+0.00%)
Feb 02, 2024
8.120
8.400
8.095
8.400
227,419
+0.23(+2.82%)
Feb 01, 2024
8.230
8.250
8.100
8.170
210,169
-0.03(-0.37%)
Jan 31, 2024
8.280
8.550
8.200
8.200
143,573
-0.07(-0.85%)
Jan 30, 2024
8.710
8.760
8.190
8.270
159,746
-0.34(-3.95%)
Jan 29, 2024
8.150
8.630
8.150
8.610
168,292
+0.46(+5.64%)
Jan 26, 2024
8.380
8.420
8.100
8.150
119,951
-0.14(-1.69%)
Jan 25, 2024
8.100
8.440
8.040
8.290
222,054
+0.24(+2.98%)
Jan 24, 2024
7.760
8.420
7.710
8.050
404,075
+0.36(+4.68%)
Jan 23, 2024
7.370
7.780
7.340
7.690
158,302
+0.33(+4.48%)
Jan 22, 2024
7.280
7.560
7.250
7.360
115,310
+0.12(+1.66%)
Jan 19, 2024
7.060
7.250
6.906
7.240
118,263
+0.20(+2.84%)
Jan 18, 2024
7.350
7.440
6.990
7.040
80,423
-0.26(-3.56%)
Jan 17, 2024
7.060
7.310
6.985
7.300
109,704
+0.14(+1.96%)
Jan 16, 2024
7.170
7.320
7.021
7.160
91,991
-0.08(-1.10%)
Jan 12, 2024
7.340
7.540
7.210
7.240
76,131
-0.08(-1.09%)
Jan 11, 2024
7.600
7.670
7.280
7.320
108,956
-0.14(-1.88%)
Jan 10, 2024
7.230
7.570
7.221
7.460
121,409
+0.21(+2.90%)
Jan 09, 2024
7.050
7.480
6.970
7.250
195,378
+0.11(+1.54%)
Jan 08, 2024
6.990
7.240
6.950
7.140
190,887
+0.15(+2.15%)
Jan 05, 2024
7.140
7.140
6.950
6.990
181,270
-0.19(-2.65%)
Jan 04, 2024
7.270
7.440
7.110
7.180
214,610
-0.09(-1.24%)
Jan 03, 2024
7.210
7.413
7.120
7.270
103,073
-0.11(-1.49%)
Jan 02, 2024
7.160
7.490
7.130
7.380
199,148
-0.21(-2.77%)
Dec 29, 2023
7.630
7.750
7.420
7.590
198,867
-0.07(-0.91%)
Dec 28, 2023
7.800
7.880
7.170
7.660
254,655
-0.14(-1.79%)
Dec 27, 2023
7.740
7.970
7.650
7.800
140,763
+0.06(+0.78%)
Dec 26, 2023
7.750
7.880
7.670
7.740
129,093
-0.01(-0.13%)
Dec 22, 2023
7.850
8.090
7.651
7.750
185,189
-0.17(-2.15%)
Dec 21, 2023
8.040
8.070
7.830
7.920
139,304
+0.04(+0.51%)
Dec 20, 2023
8.260
8.310
7.860
7.880
181,265
-0.38(-4.60%)
Dec 19, 2023
8.280
8.488
8.000
8.260
216,093
+0.05(+0.61%)
Dec 18, 2023
7.720
8.420
7.680
8.210
392,129
+0.44(+5.66%)
Dec 15, 2023
7.290
7.870
7.290
7.770
984,213
+0.48(+6.58%)
Dec 14, 2023
7.700
7.900
7.250
7.290
667,543
-0.48(-6.18%)
Dec 13, 2023
7.510
7.850
7.440
7.770
357,805
+0.27(+3.60%)
Dec 12, 2023
7.560
7.650
7.390
7.500
155,485
-0.13(-1.70%)
Dec 11, 2023
7.710
7.800
7.580
7.630
160,528
-0.21(-2.68%)
Dec 08, 2023
7.550
7.840
7.480
7.840
158,999
+0.28(+3.70%)
Dec 07, 2023
7.450
7.840
7.321
7.560
226,498
+0.14(+1.89%)
Dec 06, 2023
7.250
7.620
7.240
7.420
231,784
+0.24(+3.34%)
Dec 05, 2023
7.120
7.320
6.770
7.180
379,728
-0.12(-1.64%)
Dec 04, 2023
7.700
7.897
7.260
7.300
409,982
-0.39(-5.07%)
Dec 01, 2023
7.280
7.700
7.150
7.690
318,963
+0.45(+6.22%)
Nov 30, 2023
7.300
7.330
6.950
7.240
315,340
+0.01(+0.14%)
Nov 29, 2023
7.000
7.510
6.960
7.230
526,965
+0.24(+3.43%)
Nov 28, 2023
6.630
7.000
6.615
6.990
310,210
+0.28(+4.17%)
Nov 27, 2023
6.260
6.820
6.260
6.710
418,538
+0.11(+1.67%)
Nov 24, 2023
6.450
6.670
6.300
6.600
408,361
+0.11(+1.69%)
Nov 22, 2023
6.350
6.630
6.200
6.490
204,916
+0.07(+1.09%)
Nov 21, 2023
6.590
6.720
6.390
6.420
193,795
-0.21(-3.17%)
Nov 20, 2023
6.280
6.780
6.280
6.630
268,513
+0.14(+2.16%)
Nov 17, 2023
6.360
6.630
6.360
6.490
172,034
+0.12(+1.88%)
Nov 16, 2023
6.400
6.490
6.220
6.370
128,332
-0.03(-0.47%)
Nov 15, 2023
5.970
6.420
5.970
6.400
191,206
+0.26(+4.23%)
Nov 14, 2023
6.000
6.220
5.890
6.140
243,369
+0.26(+4.42%)
Nov 13, 2023
5.650
5.980
5.600
5.880
178,036
+0.13(+2.26%)
Nov 10, 2023
5.540
5.760
5.470
5.750
92,524
+0.18(+3.23%)
Nov 09, 2023
5.990
5.990
5.260
5.570
236,686
-0.31(-5.27%)
Nov 08, 2023
5.540
5.950
5.400
5.880
212,526
+0.41(+7.50%)
Nov 07, 2023
5.430
5.620
5.360
5.470
186,570
+0.06(+1.11%)
Nov 06, 2023
5.650
5.653
5.400
5.410
109,086
-0.30(-5.25%)
Nov 03, 2023
5.380
5.740
5.380
5.710
131,605
+0.37(+6.93%)
Nov 02, 2023
5.170
5.340
5.170
5.340
112,020
+0.20(+3.89%)
Nov 01, 2023
5.210
5.230
5.064
5.140
61,761
-0.07(-1.34%)
Oct 31, 2023
5.170
5.230
5.040
5.210
64,912
+0.05(+0.97%)
Oct 30, 2023
5.000
5.170
4.986
5.160
84,390
+0.22(+4.45%)
Oct 27, 2023
5.050
5.080
4.900
4.940
90,137
-0.07(-1.40%)
Oct 26, 2023
4.990
5.070
4.833
5.010
88,404
+0.05(+1.01%)
Oct 25, 2023
5.130
5.195
4.910
4.960
66,622
-0.17(-3.31%)
Oct 24, 2023
5.180
5.280
5.080
5.130
90,376
+0.01(+0.20%)
Oct 23, 2023
4.960
5.240
4.810
5.120
147,115
+0.15(+3.02%)
Oct 20, 2023
4.900
5.050
4.800
4.970
74,194
+0.07(+1.43%)
Oct 19, 2023
4.980
5.030
4.850
4.900
141,024
-0.11(-2.20%)
Oct 18, 2023
5.370
5.370
4.980
5.010
158,126
-0.42(-7.73%)
Oct 17, 2023
5.330
5.595
5.330
5.430
85,698
+0.05(+0.93%)
Oct 16, 2023
5.200
5.400
5.190
5.380
110,877
+0.20(+3.86%)
Oct 13, 2023
5.370
5.438
5.110
5.180
131,911
-0.14(-2.63%)
Oct 12, 2023
5.290
5.340
5.170
5.320
96,830
+0.04(+0.76%)
Oct 11, 2023
5.300
5.400
5.170
5.280
90,899
-0.07(-1.31%)
Oct 10, 2023
5.270
5.490
5.220
5.350
89,299
+0.09(+1.71%)
Oct 09, 2023
5.320
5.400
5.195
5.260
146,223
-0.14(-2.59%)
Oct 06, 2023
5.220
5.640
5.170
5.400
159,016
+0.18(+3.45%)
Oct 05, 2023
5.360
5.360
5.150
5.220
78,678
-0.13(-2.43%)
Oct 04, 2023
5.360
5.430
5.260
5.350
114,163
-0.04(-0.74%)
Oct 03, 2023
5.500
5.540
5.315
5.390
138,785
+0.06(+1.13%)
Oct 02, 2023
5.430
5.470
5.280
5.330
140,471
-0.17(-3.09%)
Sep 29, 2023
5.610
5.620
5.390
5.500
155,914
+0.01(+0.18%)
Sep 28, 2023
5.520
5.589
5.340
5.490
103,711
-0.05(-0.90%)
Sep 27, 2023
5.460
5.710
5.440
5.540
121,883
+0.10(+1.84%)
Sep 26, 2023
5.830
5.920
5.440
5.440
177,647
-0.45(-7.64%)
Sep 25, 2023
5.950
5.920
5.800
5.890
158,088
-0.08(-1.34%)
Sep 22, 2023
6.000
6.150
5.940
5.970
129,373
+0.00(+0.00%)
Sep 21, 2023
6.530
6.530
5.950
5.970
175,851
-0.68(-10.23%)
Sep 20, 2023
6.910
7.050
6.610
6.650
285,628
-0.30(-4.32%)
Sep 19, 2023
6.800
6.950
6.500
6.950
345,147
+0.11(+1.61%)
Sep 18, 2023
6.730
6.840
6.518
6.840
351,346
+0.04(+0.59%)
Sep 15, 2023
6.610
6.830
6.540
6.800
355,730
+0.21(+3.19%)
Sep 14, 2023
6.500
6.630
6.310
6.590
362,130
+0.15(+2.33%)
Sep 13, 2023
6.370
6.510
6.230
6.440
273,030
+0.11(+1.74%)
Sep 12, 2023
6.700
6.865
6.170
6.330
293,060
-0.37(-5.52%)
Sep 11, 2023
6.980
7.000
6.600
6.700
230,063
-0.26(-3.74%)
Sep 08, 2023
6.860
7.010
6.680
6.960
212,836
+0.08(+1.16%)
Sep 07, 2023
6.870
6.990
6.410
6.880
227,441
-0.10(-1.43%)
Sep 06, 2023
6.880
7.050
6.750
6.980
228,228
+0.10(+1.45%)
Sep 05, 2023
6.280
6.950
6.260
6.880
355,986
+0.57(+9.03%)
Sep 01, 2023
5.930
6.380
5.930
6.310
455,210
+0.45(+7.68%)
Aug 31, 2023
5.860
6.040
5.720
5.860
267,566
+0.00(+0.00%)
Aug 30, 2023
5.990
6.129
5.830
5.860
443,442
-0.09(-1.51%)
Aug 29, 2023
5.030
5.960
5.010
5.950
922,925
+0.84(+16.44%)
Aug 28, 2023
4.730
5.150
4.730
5.110
254,012
+0.31(+6.46%)
Aug 25, 2023
5.010
5.190
4.750
4.800
345,388
-0.48(-9.09%)
Aug 24, 2023
4.650
5.390
4.640
5.280
639,624
+0.87(+19.73%)
Aug 23, 2023
4.350
4.420
4.260
4.410
505,539
+0.02(+0.46%)
Aug 22, 2023
4.330
4.495
4.330
4.390
184,216
+0.09(+2.09%)
Aug 21, 2023
4.430
4.510
4.248
4.300
204,689
-0.21(-4.66%)
Aug 18, 2023
4.280
4.510
4.280
4.510
98,704
+0.16(+3.68%)
Aug 17, 2023
4.360
4.380
4.220
4.350
96,057
-0.01(-0.23%)
Aug 16, 2023
4.320
4.360
4.240
4.360
70,971
-0.01(-0.23%)
Aug 15, 2023
4.270
4.400
4.200
4.370
55,305
+0.11(+2.58%)
Aug 14, 2023
4.340
4.340
4.195
4.260
75,892
-0.10(-2.29%)
Aug 11, 2023
4.260
4.440
4.190
4.360
84,746
+0.07(+1.63%)
Aug 10, 2023
4.360
4.643
4.260
4.290
172,427
-0.07(-1.61%)
Aug 09, 2023
5.200
5.450
4.360
4.360
415,661
-0.52(-10.66%)
Aug 08, 2023
5.030
5.160
4.820
4.880
107,587
-0.24(-4.69%)
Aug 07, 2023
5.110
5.185
4.800
5.120
162,893
+0.00(+0.00%)
Aug 04, 2023
5.240
5.274
5.065
5.120
45,612
-0.06(-1.16%)
Aug 03, 2023
5.080
5.210
5.080
5.180
56,871
+0.05(+0.97%)
Aug 02, 2023
5.180
5.220
5.000
5.130
102,834
-0.13(-2.47%)
Aug 01, 2023
5.160
5.390
5.020
5.260
78,084
+0.03(+0.57%)
Jul 31, 2023
5.200
5.360
5.180
5.230
88,221
+0.05(+0.97%)
Jul 28, 2023
4.890
5.230
4.840
5.180
51,254
+0.37(+7.69%)
Jul 27, 2023
5.220
5.350
4.750
4.810
161,189
-0.35(-6.78%)
Jul 26, 2023
4.940
5.170
4.920
5.160
96,185
+0.21(+4.24%)
Jul 25, 2023
5.150
5.210
4.930
4.950
86,653
-0.20(-3.88%)
Jul 24, 2023
5.090
5.240
4.960
5.150
105,788
+0.06(+1.18%)
Jul 21, 2023
5.070
5.270
5.010
5.090
55,995
+0.06(+1.19%)
Jul 20, 2023
5.260
5.310
4.910
5.030
114,016
-0.24(-4.55%)
Jul 19, 2023
5.220
5.400
5.100
5.270
84,983
+0.03(+0.57%)
Jul 18, 2023
5.380
5.430
5.140
5.240
97,402
-0.11(-2.06%)
Jul 17, 2023
5.360
5.410
5.100
5.350
86,118
-0.02(-0.37%)
Jul 14, 2023
5.660
5.800
5.270
5.370
165,779
-0.28(-4.96%)
Jul 13, 2023
5.240
5.710
5.140
5.650
193,848
+0.42(+8.03%)
Jul 12, 2023
5.460
5.460
5.110
5.230
134,283
-0.16(-2.97%)
Jul 11, 2023
5.300
5.430
5.170
5.390
122,273
+0.12(+2.28%)
Jul 10, 2023
5.140
5.480
4.840
5.270
184,916
+0.17(+3.33%)
Jul 07, 2023
4.970
5.315
4.810
5.100
168,268
+0.11(+2.20%)
Jul 06, 2023
4.960
4.990
4.600
4.990
156,927
+0.03(+0.60%)
Jul 05, 2023
4.640
4.960
4.390
4.960
210,407
+0.31(+6.67%)
Jul 03, 2023
4.450
4.710
4.360
4.650
164,872
+0.32(+7.39%)
Jun 30, 2023
4.320
4.400
4.150
4.330
109,017
+0.11(+2.61%)
Jun 29, 2023
3.860
4.260
3.820
4.220
136,510
+0.34(+8.76%)
Jun 28, 2023
3.830
3.910
3.700
3.880
70,070
+0.09(+2.37%)
Jun 27, 2023
3.930
4.000
3.500
3.790
598,632
-0.16(-4.05%)
Jun 26, 2023
4.250
4.250
3.870
3.950
322,507
-0.34(-7.93%)
Jun 23, 2023
4.130
4.390
4.050
4.290
171,309
+0.11(+2.63%)
Jun 22, 2023
4.410
4.410
4.100
4.180
123,718
-0.07(-1.65%)
Jun 21, 2023
4.450
4.480
4.100
4.250
185,814
-0.15(-3.41%)
Jun 20, 2023
4.690
4.690
4.400
4.400
142,547
-0.24(-5.17%)
Jun 16, 2023
4.600
4.950
4.500
4.640
363,126
+0.09(+1.98%)
Jun 15, 2023
4.280
4.640
4.197
4.550
240,166
+0.26(+6.06%)
Jun 14, 2023
4.410
4.460
4.200
4.290
254,205
-0.01(-0.23%)
Jun 13, 2023
4.240
4.390
4.210
4.300
132,203
+0.09(+2.14%)
Jun 12, 2023
4.190
4.310
4.100
4.210
93,107
+0.06(+1.45%)
Jun 09, 2023
4.080
4.180
4.030
4.150
79,956
+0.06(+1.47%)
Jun 08, 2023
4.100
4.170
4.050
4.090
72,131
-0.02(-0.49%)
Jun 07, 2023
4.320
4.350
4.110
4.110
61,337
-0.18(-4.20%)
Jun 06, 2023
4.250
4.380
4.200
4.290
99,990
+0.03(+0.70%)
Jun 05, 2023
4.290
4.400
4.150
4.260
68,725
-0.02(-0.47%)
Jun 02, 2023
4.310
4.330
4.220
4.280
60,055
-0.02(-0.47%)
Jun 01, 2023
4.210
4.380
4.090
4.300
100,430
+0.11(+2.63%)
May 31, 2023
4.130
4.260
3.970
4.190
293,808
-0.02(-0.48%)
May 30, 2023
4.260
4.380
4.170
4.210
99,818
-0.03(-0.71%)
May 26, 2023
4.100
4.350
4.100
4.240
256,016
+0.18(+4.43%)
May 25, 2023
4.210
4.250
4.060
4.060
112,593
-0.19(-4.47%)
May 24, 2023
4.160
4.280
4.160
4.250
237,368
+0.04(+0.95%)
May 23, 2023
4.120
4.280
4.120
4.210
137,030
+0.02(+0.48%)
May 22, 2023
4.190
4.270
4.138
4.190
195,827
-0.11(-2.56%)
May 19, 2023
4.170
4.330
4.050
4.300
99,443
+0.10(+2.38%)
May 18, 2023
4.390
4.450
4.160
4.200
94,675
-0.23(-5.19%)
May 17, 2023
4.360
4.500
4.251
4.430
184,258
+0.10(+2.31%)
May 16, 2023
4.210
4.364
4.110
4.330
465,625
+0.03(+0.70%)
May 15, 2023
4.420
4.420
4.255
4.300
98,793
+0.02(+0.47%)
May 12, 2023
4.320
4.390
4.210
4.280
101,370
+0.05(+1.18%)
May 11, 2023
4.300
4.300
4.145
4.230
92,898
+0.11(+2.67%)
May 10, 2023
4.540
4.549
4.050
4.120
168,808
+0.07(+1.73%)
May 09, 2023
4.220
4.280
4.020
4.050
111,245
-0.13(-3.11%)
May 08, 2023
4.240
4.304
4.010
4.180
72,208
+0.02(+0.48%)
May 05, 2023
4.020
4.220
4.020
4.160
69,734
+0.18(+4.52%)
May 04, 2023
4.030
4.110
3.980
3.980
45,453
-0.04(-1.00%)
May 03, 2023
4.070
4.180
3.990
4.020
121,498
-0.06(-1.47%)
May 02, 2023
4.150
4.160
4.010
4.080
68,563
-0.04(-0.97%)
May 01, 2023
4.180
4.205
4.060
4.120
77,783
-0.04(-0.96%)
Apr 28, 2023
4.290
4.325
4.150
4.160
58,986
-0.14(-3.26%)
Apr 27, 2023
4.350
4.350
4.230
4.300
42,487
+0.03(+0.70%)
Apr 26, 2023
4.320
4.386
4.246
4.270
57,615
+0.04(+0.95%)
Apr 25, 2023
4.250
4.386
4.200
4.230
80,244
-0.03(-0.70%)
Apr 24, 2023
4.430
4.469
4.160
4.260
103,745
-0.14(-3.18%)
Apr 21, 2023
4.410
4.500
4.320
4.400
60,695
+0.07(+1.62%)
Apr 20, 2023
4.470
4.570
4.320
4.330
80,177
-0.16(-3.56%)
Apr 19, 2023
4.510
4.620
4.450
4.490
86,913
-0.05(-1.10%)
Apr 18, 2023
4.760
4.760
4.510
4.540
75,782
-0.21(-4.42%)
Apr 17, 2023
4.670
4.830
4.620
4.750
73,584
+0.09(+1.93%)
Apr 14, 2023
4.660
4.700
4.600
4.660
41,918
-0.01(-0.21%)
Apr 13, 2023
4.700
4.770
4.640
4.670
36,827
+0.01(+0.21%)
Apr 12, 2023
4.810
4.870
4.650
4.660
64,415
-0.14(-2.92%)
Apr 11, 2023
4.730
4.850
4.640
4.800
43,991
+0.09(+1.91%)
Apr 10, 2023
4.500
4.740
4.500
4.710
47,791
+0.10(+2.17%)
Apr 06, 2023
4.580
4.640
4.490
4.610
82,003
+0.03(+0.66%)
Apr 05, 2023
4.800
4.860
4.560
4.580
118,957
-0.27(-5.57%)
Apr 04, 2023
4.860
4.890
4.769
4.850
94,630
-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.