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
Cemtrex Inc
(NQ:
CETX
)
0.2685
-0.0206 (-7.13%)
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 31, 2023
499.80
521.40
475.81
493.80
295
-12.93(-2.55%)
Mar 30, 2023
504.00
509.99
489.61
506.73
87
+3.33(+0.66%)
Mar 29, 2023
501.00
528.00
501.00
503.40
176
+14.70(+3.01%)
Mar 28, 2023
444.25
501.00
444.25
488.70
310
+23.10(+4.96%)
Mar 27, 2023
513.00
513.00
447.60
465.60
524
-48.00(-9.35%)
Mar 24, 2023
606.00
606.00
513.03
513.60
677
-82.80(-13.88%)
Mar 23, 2023
495.00
597.00
494.40
596.40
1,694
+81.00(+15.72%)
Mar 22, 2023
540.60
546.30
504.00
515.40
572
-11.40(-2.16%)
Mar 21, 2023
480.60
540.00
480.60
526.80
549
+58.79(+12.56%)
Mar 20, 2023
478.20
487.49
462.01
468.01
107
-10.19(-2.13%)
Mar 17, 2023
493.82
501.59
471.60
478.20
326
-19.20(-3.86%)
Mar 16, 2023
484.20
498.60
462.00
497.40
100
+19.20(+4.02%)
Mar 15, 2023
493.20
504.00
478.20
478.20
248
-49.80(-9.43%)
Mar 14, 2023
530.40
546.00
504.60
528.00
240
+18.60(+3.65%)
Mar 13, 2023
476.40
509.40
474.60
509.40
180
+22.80(+4.69%)
Mar 10, 2023
513.00
528.59
462.00
486.60
726
+1.80(+0.37%)
Mar 09, 2023
549.60
551.33
481.20
484.80
556
-80.70(-14.27%)
Mar 08, 2023
535.80
565.50
522.01
565.50
187
+15.90(+2.89%)
Mar 07, 2023
490.80
549.60
490.80
549.60
221
+40.20(+7.89%)
Mar 06, 2023
525.00
525.00
504.00
509.40
265
-9.60(-1.85%)
Mar 03, 2023
504.00
521.40
481.80
519.00
449
+37.20(+7.72%)
Mar 02, 2023
487.80
487.80
459.01
481.80
246
-15.00(-3.02%)
Mar 01, 2023
471.60
514.20
471.60
496.80
314
+11.14(+2.29%)
Feb 28, 2023
457.20
489.88
456.60
485.66
176
+28.46(+6.22%)
Feb 27, 2023
450.00
468.26
450.00
457.20
106
+7.20(+1.60%)
Feb 24, 2023
440.40
462.00
436.56
450.00
258
-0.60(-0.13%)
Feb 23, 2023
459.00
466.80
438.00
450.60
451
-17.40(-3.72%)
Feb 22, 2023
457.20
471.00
448.20
468.00
171
-3.00(-0.64%)
Feb 21, 2023
491.40
493.61
459.00
471.00
527
-28.80(-5.76%)
Feb 17, 2023
510.00
513.00
474.60
499.80
828
-17.40(-3.36%)
Feb 16, 2023
508.80
543.60
502.20
517.20
835
-19.20(-3.58%)
Feb 15, 2023
532.20
568.20
492.81
536.40
2,855
-77.40(-12.61%)
Feb 14, 2023
637.80
681.90
594.60
613.80
3,494
-46.20(-7.00%)
Feb 13, 2023
762.00
815.87
630.60
660.00
11,686
-96.00(-12.70%)
Feb 10, 2023
606.60
867.60
564.94
756.00
18,110
+141.00(+22.93%)
Feb 09, 2023
581.40
667.80
558.00
615.00
6,808
+43.20(+7.56%)
Feb 08, 2023
604.20
604.20
546.60
571.80
1,618
-27.60(-4.60%)
Feb 07, 2023
616.20
669.00
573.00
599.40
2,831
-1.20(-0.20%)
Feb 06, 2023
593.40
679.20
539.40
600.60
6,616
+13.20(+2.25%)
Feb 03, 2023
549.60
656.10
549.60
587.40
2,812
-6.60(-1.11%)
Feb 02, 2023
598.20
691.79
535.80
594.00
13,919
-114.00(-16.10%)
Feb 01, 2023
412.20
743.40
412.20
708.00
21,011
+287.40(+68.33%)
Jan 31, 2023
393.00
449.40
378.60
420.60
4,123
+24.60(+6.21%)
Jan 30, 2023
382.80
414.00
371.41
396.00
1,333
+19.20(+5.10%)
Jan 27, 2023
393.00
433.20
358.01
376.80
4,186
+22.80(+6.44%)
Jan 26, 2023
342.00
403.80
321.00
354.00
3,945
+33.00(+10.28%)
Jan 25, 2023
339.60
374.40
307.20
321.00
3,181
-4.71(-1.45%)
Jan 20, 2023
325.71
0
-55.44(-14.55%)
Jan 19, 2023
399.42
409.50
374.85
381.15
108
-35.07(-8.43%)
Jan 18, 2023
409.50
438.90
399.42
416.22
187
+7.35(+1.80%)
Jan 17, 2023
383.04
419.37
383.04
408.87
104
+24.78(+6.45%)
Jan 13, 2023
348.60
396.48
315.00
384.09
329
+37.17(+10.71%)
Jan 12, 2023
357.00
357.00
328.23
346.92
298
-22.26(-6.03%)
Jan 11, 2023
367.08
378.00
296.10
369.18
1,055
+24.99(+7.26%)
Jan 10, 2023
357.00
357.00
296.31
344.19
215
-6.51(-1.86%)
Jan 09, 2023
357.00
357.00
324.87
350.70
134
+14.70(+4.37%)
Jan 06, 2023
346.50
346.50
310.80
336.00
227
+15.75(+4.92%)
Jan 05, 2023
314.37
354.48
304.92
320.25
338
+5.25(+1.67%)
Jan 04, 2023
287.70
336.00
287.70
315.00
568
+42.00(+15.38%)
Jan 03, 2023
264.60
275.10
252.84
273.00
187
+13.23(+5.09%)
Dec 30, 2022
294.00
294.00
245.70
259.77
378
-15.54(-5.64%)
Dec 29, 2022
261.45
283.50
237.30
275.31
371
+30.87(+12.63%)
Dec 28, 2022
252.00
270.90
237.09
244.44
568
-13.86(-5.37%)
Dec 27, 2022
208.53
270.69
206.22
258.30
1,671
+49.56(+23.74%)
Dec 23, 2022
210.00
246.75
189.00
208.74
1,034
+12.39(+6.31%)
Dec 22, 2022
231.00
231.00
191.52
196.35
286
-13.65(-6.50%)
Dec 21, 2022
247.80
247.80
195.72
210.00
633
-9.66(-4.40%)
Dec 20, 2022
231.00
285.81
213.15
219.66
1,591
-14.49(-6.19%)
Dec 19, 2022
273.00
279.72
220.50
234.15
489
-28.35(-10.80%)
Dec 16, 2022
325.50
378.63
254.10
262.50
925
-94.50(-26.47%)
Dec 15, 2022
357.00
651.00
336.42
357.00
3,736
+14.49(+4.23%)
Dec 14, 2022
376.32
376.32
336.00
342.51
137
-35.91(-9.49%)
Dec 13, 2022
338.10
460.95
336.00
378.42
92
+42.00(+12.48%)
Dec 12, 2022
349.86
371.49
331.59
336.42
19
+0.00(+0.00%)
Dec 09, 2022
376.74
376.74
336.00
336.42
8
-31.29(-8.51%)
Dec 08, 2022
388.50
388.50
327.60
367.71
65
-9.66(-2.56%)
Dec 07, 2022
358.89
398.58
348.60
377.37
23
+1.68(+0.45%)
Dec 06, 2022
394.80
412.44
359.10
375.69
33
-25.41(-6.34%)
Dec 05, 2022
386.82
409.50
386.82
401.10
21
+22.89(+6.05%)
Dec 02, 2022
420.00
420.00
364.14
378.21
76
+3.99(+1.07%)
Dec 01, 2022
377.79
402.15
357.21
374.22
95
+38.22(+11.38%)
Nov 30, 2022
386.82
399.00
325.50
336.00
242
-62.79(-15.75%)
Nov 29, 2022
441.00
440.79
327.60
398.79
141
-21.21(-5.05%)
Nov 28, 2022
451.50
457.38
420.00
420.00
25
-10.50(-2.44%)
Nov 25, 2022
445.62
457.80
430.50
430.50
29
-24.36(-5.36%)
Nov 23, 2022
458.01
458.01
420.21
454.86
6
+13.86(+3.14%)
Nov 22, 2022
462.00
471.87
422.73
441.00
41
-8.82(-1.96%)
Nov 21, 2022
504.00
504.00
422.73
449.82
37
-31.92(-6.63%)
Nov 18, 2022
465.15
535.50
465.15
481.74
20
+19.74(+4.27%)
Nov 17, 2022
483.00
506.10
462.00
462.00
17
-13.23(-2.78%)
Nov 16, 2022
525.00
533.40
464.31
475.23
26
-43.26(-8.34%)
Nov 15, 2022
546.00
540.33
483.00
518.49
44
+31.29(+6.42%)
Nov 14, 2022
472.08
525.00
472.08
487.20
78
+35.70(+7.91%)
Nov 11, 2022
422.10
468.51
421.89
451.50
36
+28.56(+6.75%)
Nov 10, 2022
441.00
472.08
409.50
422.94
49
-8.82(-2.04%)
Nov 09, 2022
440.79
482.79
425.04
431.76
64
-7.14(-1.63%)
Nov 08, 2022
420.00
441.00
406.77
438.90
98
+30.45(+7.46%)
Nov 07, 2022
424.83
424.83
399.00
408.45
18
+0.63(+0.15%)
Nov 04, 2022
422.73
425.46
386.40
407.82
9
+5.04(+1.25%)
Nov 03, 2022
420.00
441.00
380.10
402.78
52
-17.43(-4.15%)
Nov 02, 2022
399.00
441.00
399.00
420.21
61
+20.16(+5.04%)
Nov 01, 2022
388.50
434.91
388.50
400.05
35
-1.05(-0.26%)
Oct 31, 2022
420.00
441.00
400.26
401.10
63
+0.84(+0.21%)
Oct 28, 2022
420.00
420.00
399.00
400.26
39
+1.26(+0.32%)
Oct 27, 2022
420.00
420.00
399.00
399.00
36
-12.60(-3.06%)
Oct 26, 2022
391.65
420.00
391.44
411.60
40
+38.85(+10.42%)
Oct 25, 2022
357.00
399.00
357.00
372.75
59
+0.00(+0.00%)
Oct 24, 2022
378.00
378.00
357.00
372.75
35
+5.04(+1.37%)
Oct 21, 2022
378.00
378.00
367.50
367.71
44
-4.41(-1.19%)
Oct 20, 2022
398.58
419.37
367.50
372.12
42
-6.09(-1.61%)
Oct 19, 2022
369.18
403.41
367.50
378.21
33
-10.29(-2.65%)
Oct 18, 2022
388.50
420.00
386.61
388.50
116
+18.48(+4.99%)
Oct 17, 2022
378.00
395.01
357.00
370.02
28
-2.52(-0.68%)
Oct 14, 2022
356.58
378.00
344.40
372.54
40
+34.23(+10.12%)
Oct 13, 2022
315.00
367.08
315.00
338.31
139
+4.41(+1.32%)
Oct 12, 2022
323.82
338.10
315.00
333.90
87
+8.40(+2.58%)
Oct 11, 2022
399.00
388.50
309.33
325.50
318
-52.50(-13.89%)
Oct 10, 2022
464.31
464.31
357.42
378.00
278
-71.61(-15.93%)
Oct 07, 2022
470.82
482.58
449.40
449.61
82
-3.99(-0.88%)
Oct 06, 2022
462.00
482.79
441.42
453.60
80
+2.10(+0.47%)
Oct 05, 2022
483.00
483.00
451.50
451.50
31
-10.50(-2.27%)
Oct 04, 2022
462.00
483.00
441.00
462.00
79
-18.48(-3.85%)
Oct 03, 2022
441.00
482.16
420.00
480.48
42
+39.48(+8.95%)
Sep 30, 2022
462.00
483.00
441.00
441.00
24
-6.72(-1.50%)
Sep 29, 2022
440.16
461.79
424.20
447.72
52
-6.09(-1.34%)
Sep 28, 2022
424.20
466.62
424.20
453.81
22
-39.69(-8.04%)
Sep 27, 2022
445.41
494.34
430.50
493.50
50
+40.11(+8.85%)
Sep 26, 2022
420.00
493.50
420.00
453.39
161
+28.14(+6.62%)
Sep 23, 2022
462.00
466.83
405.51
425.25
166
-36.96(-8.00%)
Sep 22, 2022
462.00
514.50
462.00
462.21
54
-1.89(-0.41%)
Sep 21, 2022
525.00
537.39
462.00
464.10
107
-61.53(-11.71%)
Sep 20, 2022
546.00
537.60
525.00
525.63
36
-12.60(-2.34%)
Sep 19, 2022
569.31
578.55
526.05
538.23
88
-49.77(-8.46%)
Sep 16, 2022
569.10
596.40
569.10
588.00
21
+18.90(+3.32%)
Sep 15, 2022
596.40
598.50
567.21
569.10
58
-10.50(-1.81%)
Sep 14, 2022
603.75
608.79
573.30
579.60
92
+2.31(+0.40%)
Sep 13, 2022
592.20
617.40
568.05
577.29
66
-17.43(-2.93%)
Sep 12, 2022
623.70
629.79
592.20
594.72
94
-32.76(-5.22%)
Sep 09, 2022
672.00
672.00
600.60
627.48
79
+15.33(+2.50%)
Sep 08, 2022
604.80
618.24
596.82
612.15
16
+7.35(+1.22%)
Sep 07, 2022
608.58
651.00
592.20
604.80
34
-4.20(-0.69%)
Sep 06, 2022
630.00
649.95
609.00
609.00
51
-42.00(-6.45%)
Sep 02, 2022
609.00
672.00
604.59
651.00
134
+57.96(+9.77%)
Sep 01, 2022
630.00
630.00
592.62
593.04
59
-28.98(-4.66%)
Aug 31, 2022
627.90
651.00
598.50
622.02
88
+23.52(+3.93%)
Aug 30, 2022
641.13
682.50
590.94
598.50
84
-32.55(-5.16%)
Aug 29, 2022
630.00
651.00
630.00
631.05
48
-10.71(-1.67%)
Aug 26, 2022
673.68
693.00
632.31
641.76
65
-21.42(-3.23%)
Aug 25, 2022
667.80
672.00
651.00
663.18
12
+11.97(+1.84%)
Aug 24, 2022
630.00
671.58
630.00
651.21
58
-39.48(-5.72%)
Aug 23, 2022
651.84
690.90
651.84
690.69
20
+27.09(+4.08%)
Aug 22, 2022
694.68
714.00
634.20
663.60
106
-39.48(-5.62%)
Aug 19, 2022
714.00
720.30
687.75
703.08
44
-10.08(-1.41%)
Aug 18, 2022
753.90
753.90
693.00
713.16
95
-29.61(-3.99%)
Aug 17, 2022
714.00
756.00
678.93
742.77
75
+25.20(+3.51%)
Aug 16, 2022
720.30
756.00
693.00
717.57
115
-33.18(-4.42%)
Aug 15, 2022
777.00
813.54
722.82
750.75
149
-15.33(-2.00%)
Aug 12, 2022
693.00
802.20
661.50
766.08
227
+72.87(+10.51%)
Aug 11, 2022
714.00
714.00
653.10
693.21
78
+19.11(+2.83%)
Aug 10, 2022
714.00
714.00
652.89
674.10
63
+23.10(+3.55%)
Aug 09, 2022
693.00
714.00
651.00
651.00
85
-42.00(-6.06%)
Aug 08, 2022
672.00
714.00
651.00
693.00
86
+49.98(+7.77%)
Aug 05, 2022
630.00
646.17
609.21
643.02
83
+13.02(+2.07%)
Aug 04, 2022
609.00
630.00
588.63
630.00
106
+20.58(+3.38%)
Aug 03, 2022
617.82
639.45
591.99
609.42
88
+1.89(+0.31%)
Aug 02, 2022
599.55
619.50
590.31
607.53
52
+7.98(+1.33%)
Aug 01, 2022
619.50
629.58
588.00
599.55
57
-9.45(-1.55%)
Jul 29, 2022
609.00
617.19
588.00
609.00
94
+18.69(+3.17%)
Jul 28, 2022
588.00
609.00
575.40
590.31
111
+12.81(+2.22%)
Jul 27, 2022
574.98
588.00
557.55
577.50
152
+0.00(+0.00%)
Jul 26, 2022
598.50
619.71
551.25
577.50
220
-20.37(-3.41%)
Jul 25, 2022
609.00
629.79
588.42
597.87
71
-21.84(-3.52%)
Jul 22, 2022
651.00
651.00
619.71
619.71
105
-24.15(-3.75%)
Jul 21, 2022
651.00
684.39
623.91
643.86
248
-35.28(-5.19%)
Jul 20, 2022
735.00
735.00
679.14
679.14
344
-55.86(-7.60%)
Jul 19, 2022
735.00
777.42
725.76
735.00
189
-10.50(-1.41%)
Jul 18, 2022
840.00
840.00
693.00
745.50
980
-108.99(-12.75%)
Jul 15, 2022
655.20
1077
655.20
854.49
12,036
+200.76(+30.71%)
Jul 14, 2022
621.60
714.00
621.60
653.73
374
+34.23(+5.53%)
Jul 13, 2022
609.00
630.21
589.47
619.50
102
+26.25(+4.42%)
Jul 12, 2022
612.99
630.00
588.21
593.25
94
-5.25(-0.88%)
Jul 11, 2022
630.00
637.98
590.94
598.50
47
-10.71(-1.76%)
Jul 08, 2022
588.63
630.00
588.63
609.21
144
+14.91(+2.51%)
Jul 07, 2022
588.00
651.00
577.71
594.30
128
+24.99(+4.39%)
Jul 06, 2022
604.80
608.79
567.00
569.31
41
-18.69(-3.18%)
Jul 05, 2022
573.93
619.50
567.00
588.00
101
+8.82(+1.52%)
Jul 01, 2022
588.21
629.79
569.73
579.18
68
-6.09(-1.04%)
Jun 30, 2022
580.44
625.80
577.50
585.27
76
-13.02(-2.18%)
Jun 29, 2022
578.55
632.10
569.31
598.29
251
+27.09(+4.74%)
Jun 28, 2022
592.20
625.80
569.10
571.20
153
-19.11(-3.24%)
Jun 27, 2022
604.38
614.46
572.88
590.31
286
-48.30(-7.56%)
Jun 24, 2022
609.00
683.76
598.50
638.61
694
+35.91(+5.96%)
Jun 23, 2022
619.50
636.51
594.30
602.70
61
-22.26(-3.56%)
Jun 22, 2022
628.53
664.02
598.92
624.96
198
-26.04(-4.00%)
Jun 21, 2022
578.97
651.00
565.11
651.00
139
+21.00(+3.33%)
Jun 17, 2022
609.00
630.00
573.30
630.00
79
+0.00(+0.00%)
Jun 16, 2022
590.10
630.00
546.00
630.00
308
+2.10(+0.33%)
Jun 15, 2022
672.00
672.00
588.00
627.90
223
+13.02(+2.12%)
Jun 14, 2022
714.00
714.00
556.50
614.88
174
+47.67(+8.40%)
Jun 13, 2022
635.25
635.46
551.46
567.21
204
-48.51(-7.88%)
Jun 10, 2022
650.79
650.79
612.15
615.72
101
-14.28(-2.27%)
Jun 09, 2022
651.00
651.00
616.56
630.00
76
-30.87(-4.67%)
Jun 08, 2022
644.70
672.00
631.05
660.87
137
+30.66(+4.87%)
Jun 07, 2022
693.00
693.00
630.00
630.21
225
-1.89(-0.30%)
Jun 06, 2022
639.45
693.00
609.00
632.10
193
+0.00(+0.00%)
Jun 03, 2022
609.00
693.00
590.10
632.10
134
+4.20(+0.67%)
Jun 02, 2022
604.17
714.00
576.66
627.90
237
+33.60(+5.65%)
Jun 01, 2022
639.45
651.00
570.78
594.30
122
-30.45(-4.87%)
May 31, 2022
651.00
671.79
567.00
624.75
200
+7.77(+1.26%)
May 27, 2022
609.00
630.00
590.94
616.98
134
+28.77(+4.89%)
May 26, 2022
630.00
640.29
581.28
588.21
81
-22.68(-3.71%)
May 25, 2022
552.09
651.00
552.09
610.89
136
+63.63(+11.63%)
May 24, 2022
567.00
616.14
546.00
547.26
192
-70.14(-11.36%)
May 23, 2022
613.83
671.79
610.68
617.40
42
-16.80(-2.65%)
May 20, 2022
672.00
693.00
630.21
634.20
40
-39.27(-5.83%)
May 19, 2022
659.61
702.03
654.57
673.47
36
+18.90(+2.89%)
May 18, 2022
675.15
692.79
654.57
654.57
83
-6.93(-1.05%)
May 17, 2022
610.26
681.24
610.26
661.50
85
+6.51(+0.99%)
May 16, 2022
651.00
672.00
640.50
654.99
71
+15.75(+2.46%)
May 13, 2022
628.95
672.00
619.50
639.24
156
+29.40(+4.82%)
May 12, 2022
597.45
630.00
567.00
609.84
76
-20.16(-3.20%)
May 11, 2022
665.28
665.28
573.51
630.00
176
-21.00(-3.23%)
May 10, 2022
588.00
717.15
588.00
651.00
391
+58.17(+9.81%)
May 09, 2022
672.00
672.00
568.47
592.83
326
-70.35(-10.61%)
May 06, 2022
714.00
728.70
640.50
663.18
309
-47.46(-6.68%)
May 05, 2022
756.00
789.60
706.65
710.64
328
-49.35(-6.49%)
May 04, 2022
840.00
882.00
694.47
759.99
1,376
-38.22(-4.79%)
May 03, 2022
819.00
891.45
798.00
798.21
460
-68.67(-7.92%)
May 02, 2022
819.00
1249
782.46
866.88
2,727
+67.62(+8.46%)
Apr 29, 2022
882.00
882.00
786.45
799.26
77
-20.37(-2.49%)
Apr 28, 2022
850.71
901.95
756.21
819.63
414
-18.90(-2.25%)
Apr 27, 2022
840.00
871.71
829.50
838.53
50
+9.03(+1.09%)
Apr 26, 2022
1008
1008
819.00
829.50
198
-95.13(-10.29%)
Apr 25, 2022
1008
1008
906.15
924.63
108
-83.37(-8.27%)
Apr 22, 2022
1092
1092
1008
1008
68
-73.92(-6.83%)
Apr 21, 2022
1092
1155
1052
1082
72
-31.29(-2.81%)
Apr 20, 2022
1116
1155
1094
1113
26
-35.49(-3.09%)
Apr 19, 2022
1092
1149
1092
1149
45
+36.12(+3.25%)
Apr 18, 2022
1218
1218
1075
1113
79
-84.42(-7.05%)
Apr 14, 2022
1224
1273
1155
1197
112
-42.00(-3.39%)
Apr 13, 2022
1234
1260
1220
1239
45
+8.40(+0.68%)
Apr 12, 2022
1260
1281
1218
1231
46
+2.73(+0.22%)
Apr 11, 2022
1239
1297
1218
1228
92
-31.08(-2.47%)
Apr 08, 2022
1318
1344
1239
1259
73
-25.62(-1.99%)
Apr 07, 2022
1323
1428
1285
1285
63
-59.43(-4.42%)
Apr 06, 2022
1281
1386
1262
1344
114
+52.92(+4.10%)
Apr 05, 2022
1344
1344
1281
1291
60
-36.33(-2.74%)
Apr 04, 2022
1302
1356
1302
1327
84
+25.41(+1.95%)
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.