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
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
0.4450
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 18, 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
0.6400
0.6500
0.6300
0.6300
144,937
-0.01(-1.88%)
Mar 27, 2024
0.6400
0.6700
0.6300
0.6421
97,418
+0.01(+1.57%)
Mar 26, 2024
0.6490
0.6497
0.6300
0.6322
47,050
+0.01(+0.88%)
Mar 25, 2024
0.6463
0.6463
0.6246
0.6267
73,087
-0.01(-0.93%)
Mar 22, 2024
0.6446
0.6501
0.6300
0.6326
422,721
-0.00(-0.69%)
Mar 21, 2024
0.6700
0.6700
0.6370
0.6370
279,731
-0.02(-3.48%)
Mar 20, 2024
0.6600
0.6799
0.6500
0.6600
142,807
+0.02(+3.03%)
Mar 19, 2024
0.6201
0.6500
0.6200
0.6406
152,910
+0.03(+5.02%)
Mar 18, 2024
0.6400
0.6580
0.6100
0.6100
311,251
-0.01(-2.12%)
Mar 15, 2024
0.6551
0.6600
0.6232
0.6232
254,512
-0.03(-4.23%)
Mar 14, 2024
0.6501
0.6900
0.6400
0.6507
312,480
-0.00(-0.23%)
Mar 13, 2024
0.6830
0.6865
0.6522
0.6522
365,434
-0.04(-6.35%)
Mar 12, 2024
0.7370
0.7370
0.6700
0.6964
409,103
-0.02(-3.28%)
Mar 11, 2024
0.7200
0.7319
0.7049
0.7200
166,828
-0.01(-1.23%)
Mar 08, 2024
0.7451
0.7451
0.7200
0.7290
33,902
-0.01(-1.67%)
Mar 07, 2024
0.7200
0.7570
0.7070
0.7414
479,613
+0.04(+5.76%)
Mar 06, 2024
0.6530
0.7150
0.6530
0.7010
235,173
+0.04(+6.39%)
Mar 05, 2024
0.6800
0.6979
0.6550
0.6589
498,349
-0.03(-4.65%)
Mar 04, 2024
0.6900
0.7200
0.6870
0.6910
412,853
-0.04(-5.99%)
Mar 01, 2024
0.7330
0.7546
0.7300
0.7350
120,235
-0.03(-3.78%)
Feb 29, 2024
0.8170
0.8170
0.7500
0.7639
206,932
-0.04(-5.00%)
Feb 28, 2024
0.7900
0.8345
0.7600
0.8041
226,734
+0.04(+5.12%)
Feb 27, 2024
0.7200
0.7700
0.7087
0.7649
334,682
+0.07(+10.44%)
Feb 26, 2024
0.7300
0.7300
0.6800
0.6926
248,833
-0.02(-2.93%)
Feb 23, 2024
0.7529
0.7529
0.7120
0.7135
179,638
-0.03(-4.34%)
Feb 22, 2024
0.7761
0.7910
0.7459
0.7459
153,903
-0.05(-6.76%)
Feb 21, 2024
0.7900
0.8100
0.7660
0.8000
163,184
+0.06(+7.86%)
Feb 20, 2024
0.7400
0.7730
0.7399
0.7417
162,442
+0.02(+2.73%)
Feb 16, 2024
0.7031
0.7440
0.7031
0.7220
61,952
-0.00(-0.25%)
Feb 15, 2024
0.7387
0.7387
0.7130
0.7238
62,167
+0.01(+1.44%)
Feb 14, 2024
0.6441
0.7340
0.6441
0.7135
315,886
+0.05(+8.09%)
Feb 13, 2024
0.7298
0.7495
0.6305
0.6601
87,636
-0.06(-8.94%)
Feb 12, 2024
0.7470
0.7480
0.7000
0.7249
41,896
-0.01(-0.83%)
Feb 09, 2024
0.7151
0.7710
0.7151
0.7310
222,335
+0.00(+0.49%)
Feb 08, 2024
0.7600
0.7600
0.7255
0.7274
135,302
-0.00(-0.36%)
Feb 07, 2024
0.7500
0.7600
0.7200
0.7300
207,900
-0.02(-2.68%)
Feb 06, 2024
0.7569
0.7900
0.7501
0.7501
129,306
-0.00(-0.37%)
Feb 05, 2024
0.7690
0.7690
0.7272
0.7529
97,816
-0.01(-1.61%)
Feb 02, 2024
0.8000
0.8000
0.7651
0.7652
59,577
-0.03(-3.75%)
Feb 01, 2024
0.7310
0.7961
0.7310
0.7950
89,382
+0.06(+8.76%)
Jan 31, 2024
0.7546
0.7669
0.7310
0.7310
203,658
-0.02(-3.18%)
Jan 30, 2024
0.7667
0.7770
0.7510
0.7550
170,638
-0.02(-2.45%)
Jan 29, 2024
0.7747
0.7888
0.7610
0.7740
96,747
-0.04(-4.66%)
Jan 26, 2024
0.8039
0.8118
0.7800
0.8118
298,060
+0.02(+2.18%)
Jan 25, 2024
0.8058
0.8130
0.7700
0.7945
370,028
+0.00(+0.53%)
Jan 24, 2024
0.8316
0.8400
0.7902
0.7903
460,992
+0.00(+0.44%)
Jan 23, 2024
0.8030
0.8200
0.7868
0.7868
224,547
-0.02(-2.62%)
Jan 22, 2024
0.8496
0.8496
0.8080
0.8080
68,865
-0.04(-4.92%)
Jan 19, 2024
0.8189
0.8800
0.8189
0.8498
119,155
-0.01(-1.42%)
Jan 18, 2024
0.8429
0.8620
0.8222
0.8620
454,131
+0.01(+1.44%)
Jan 17, 2024
0.9080
0.9200
0.8498
0.8498
663,828
-0.05(-5.14%)
Jan 16, 2024
0.8400
0.9500
0.8689
0.8958
3,397,640
+0.12(+14.86%)
Jan 12, 2024
0.7500
0.8009
0.7500
0.7799
263,994
+0.08(+11.05%)
Jan 11, 2024
0.6930
0.7200
0.6900
0.7023
474,297
+0.01(+1.78%)
Jan 10, 2024
0.7294
0.7376
0.6900
0.6900
651,851
-0.03(-4.01%)
Jan 09, 2024
0.7800
0.7825
0.7188
0.7188
357,456
-0.06(-7.13%)
Jan 08, 2024
0.7800
0.8345
0.7738
0.7740
189,714
-0.04(-4.44%)
Jan 05, 2024
0.8400
0.8426
0.7959
0.8100
608,848
-0.08(-8.99%)
Jan 04, 2024
0.8511
0.8900
0.8240
0.8900
738,876
+0.01(+1.14%)
Jan 03, 2024
0.8500
0.8978
0.8200
0.8800
773,188
+0.04(+4.76%)
Jan 02, 2024
0.7680
0.8400
0.7510
0.8400
702,822
+0.04(+5.00%)
Dec 29, 2023
0.7600
0.8046
0.7500
0.8000
393,501
+0.03(+3.82%)
Dec 28, 2023
0.8200
0.8200
0.7706
0.7706
107,489
-0.01(-1.22%)
Dec 27, 2023
0.7760
0.8198
0.7760
0.7801
552,199
-0.00(-0.62%)
Dec 26, 2023
0.7670
0.7994
0.7670
0.7850
458,727
+0.01(+1.29%)
Dec 22, 2023
0.7325
0.7790
0.7325
0.7750
782,565
+0.04(+5.72%)
Dec 21, 2023
0.7500
0.7672
0.7331
0.7331
151,609
-0.01(-1.69%)
Dec 20, 2023
0.7800
0.7800
0.7300
0.7457
598,459
-0.03(-3.90%)
Dec 19, 2023
0.7600
0.7772
0.7415
0.7760
486,422
-0.00(-0.51%)
Dec 18, 2023
0.7670
0.7800
0.7612
0.7800
367,562
+0.01(+1.69%)
Dec 15, 2023
0.7800
0.7819
0.7400
0.7670
382,444
-0.01(-1.67%)
Dec 14, 2023
0.8600
0.8600
0.7620
0.7800
165,307
-0.01(-1.45%)
Dec 13, 2023
0.7678
0.8019
0.7540
0.7915
530,610
+0.03(+3.45%)
Dec 12, 2023
0.7490
0.7850
0.7490
0.7651
424,031
-0.06(-7.82%)
Dec 11, 2023
0.8163
0.8300
0.7500
0.8300
1,200,541
-0.01(-1.37%)
Dec 08, 2023
0.8500
0.8500
0.8020
0.8415
568,262
-0.01(-1.00%)
Dec 07, 2023
0.8100
0.8750
0.7820
0.8500
1,163,591
+0.04(+4.94%)
Dec 06, 2023
0.7800
0.8100
0.7595
0.8100
642,365
+0.03(+3.98%)
Dec 05, 2023
0.6800
0.7900
0.6601
0.7790
2,625,764
+0.12(+17.99%)
Dec 04, 2023
0.6900
0.6900
0.6440
0.6602
221,662
-0.02(-3.56%)
Dec 01, 2023
0.6470
0.6890
0.6300
0.6846
291,780
+0.04(+6.50%)
Nov 30, 2023
0.6600
0.6600
0.6364
0.6428
341,192
-0.01(-1.55%)
Nov 29, 2023
0.6900
0.6969
0.6500
0.6529
376,137
-0.02(-2.73%)
Nov 28, 2023
0.6600
0.6760
0.6512
0.6712
279,454
+0.02(+2.91%)
Nov 27, 2023
0.6900
0.6900
0.6490
0.6522
665,727
-0.04(-5.57%)
Nov 24, 2023
0.6930
0.7030
0.6901
0.6907
171,088
-0.01(-1.96%)
Nov 22, 2023
0.7200
0.7370
0.6944
0.7045
127,808
-0.01(-0.80%)
Nov 21, 2023
0.7300
0.7300
0.7000
0.7102
233,919
-0.01(-1.37%)
Nov 20, 2023
0.7500
0.7500
0.7201
0.7201
177,354
-0.01(-1.79%)
Nov 17, 2023
0.7640
0.7640
0.7296
0.7332
150,074
+0.00(+0.05%)
Nov 16, 2023
0.7481
0.7532
0.7328
0.7328
198,834
-0.01(-1.09%)
Nov 15, 2023
0.7455
0.7999
0.7201
0.7409
196,393
+0.01(+1.59%)
Nov 14, 2023
0.7418
0.7598
0.7189
0.7293
291,587
+0.03(+4.02%)
Nov 13, 2023
0.7100
0.7160
0.6965
0.7011
182,479
+0.00(+0.14%)
Nov 10, 2023
0.6964
0.7135
0.6964
0.7001
321,393
+0.02(+2.49%)
Nov 09, 2023
0.7104
0.7425
0.6831
0.6831
174,072
-0.04(-5.14%)
Nov 08, 2023
0.7300
0.7480
0.7200
0.7201
292,841
-0.03(-3.51%)
Nov 07, 2023
0.7400
0.7500
0.7200
0.7463
363,163
+0.02(+2.23%)
Nov 06, 2023
0.7357
0.7476
0.7180
0.7300
279,553
-0.03(-3.76%)
Nov 03, 2023
0.7050
0.7600
0.7050
0.7585
248,109
+0.04(+5.14%)
Nov 02, 2023
0.6598
0.7228
0.6500
0.7214
153,331
+0.05(+7.67%)
Nov 01, 2023
0.6600
0.6775
0.6448
0.6700
173,543
+0.01(+1.50%)
Oct 31, 2023
0.6516
0.6800
0.6376
0.6601
98,023
+0.04(+6.45%)
Oct 30, 2023
0.6202
0.6412
0.6100
0.6201
63,612
-0.01(-1.12%)
Oct 27, 2023
0.6410
0.6855
0.6100
0.6271
459,749
-0.02(-2.56%)
Oct 26, 2023
0.6200
0.6509
0.6200
0.6436
257,044
+0.03(+5.15%)
Oct 25, 2023
0.6500
0.6596
0.6110
0.6121
149,890
-0.04(-6.28%)
Oct 24, 2023
0.6662
0.6698
0.6500
0.6531
160,096
-0.01(-0.91%)
Oct 23, 2023
0.6500
0.6771
0.6500
0.6591
170,151
+0.02(+2.65%)
Oct 20, 2023
0.6400
0.6600
0.6110
0.6421
176,254
-0.01(-0.79%)
Oct 19, 2023
0.6600
0.6687
0.6464
0.6472
219,033
+0.01(+1.86%)
Oct 18, 2023
0.6905
0.6905
0.6354
0.6354
251,884
-0.06(-9.16%)
Oct 17, 2023
0.6900
0.7180
0.6800
0.6995
578,894
-0.01(-0.71%)
Oct 16, 2023
0.6780
0.7540
0.6780
0.7045
960,025
+0.07(+10.42%)
Oct 13, 2023
0.6694
0.6742
0.6380
0.6380
89,743
-0.01(-1.18%)
Oct 12, 2023
0.6451
0.6694
0.6312
0.6456
58,461
-0.02(-2.92%)
Oct 11, 2023
0.7000
0.7137
0.6601
0.6650
206,637
-0.02(-3.13%)
Oct 10, 2023
0.6300
0.7067
0.6300
0.6865
632,414
+0.05(+7.53%)
Oct 09, 2023
0.5914
0.6384
0.5914
0.6384
239,101
+0.03(+4.64%)
Oct 06, 2023
0.6083
0.6196
0.5810
0.6101
284,053
-0.00(-0.28%)
Oct 05, 2023
0.6390
0.6436
0.6051
0.6118
242,559
-0.03(-4.24%)
Oct 04, 2023
0.6144
0.6570
0.6100
0.6389
711,560
+0.04(+6.29%)
Oct 03, 2023
0.6207
0.6320
0.6011
0.6011
413,975
-0.03(-5.20%)
Oct 02, 2023
0.6700
0.6700
0.6205
0.6341
519,297
-0.03(-4.86%)
Sep 29, 2023
0.6609
0.6668
0.6402
0.6665
367,229
+0.02(+3.14%)
Sep 28, 2023
0.6070
0.6462
0.6070
0.6462
410,572
+0.02(+2.59%)
Sep 27, 2023
0.6592
0.6592
0.6037
0.6299
426,330
-0.00(-0.19%)
Sep 26, 2023
0.6700
0.6755
0.6311
0.6311
742,306
-0.05(-7.83%)
Sep 25, 2023
0.6900
0.6848
0.6750
0.6847
377,652
+0.00(+0.68%)
Sep 22, 2023
0.7062
0.7073
0.6801
0.6801
765,618
-0.02(-3.24%)
Sep 21, 2023
0.7185
0.7258
0.7002
0.7029
843,173
-0.04(-5.01%)
Sep 20, 2023
0.7982
0.7982
0.7400
0.7400
510,103
-0.04(-5.59%)
Sep 19, 2023
0.8400
0.8410
0.7818
0.7838
702,300
-0.06(-7.52%)
Sep 18, 2023
0.8570
0.8625
0.8395
0.8475
633,046
-0.01(-0.90%)
Sep 15, 2023
0.8758
0.8801
0.8500
0.8552
837,933
-0.05(-6.01%)
Sep 14, 2023
0.9077
0.9255
0.8949
0.9099
879,703
+0.00(+0.40%)
Sep 13, 2023
0.9000
0.9370
0.9013
0.9063
707,906
-0.02(-1.99%)
Sep 12, 2023
0.9300
0.9352
0.9157
0.9247
917,553
+0.01(+0.82%)
Sep 11, 2023
0.8725
0.9322
0.8725
0.9172
1,051,608
+0.06(+6.65%)
Sep 08, 2023
0.8500
0.8726
0.8480
0.8600
1,746,829
+0.03(+3.56%)
Sep 07, 2023
0.8663
0.8994
0.8304
0.8304
949,456
-0.04(-4.95%)
Sep 06, 2023
0.9000
0.9117
0.8692
0.8736
2,625,135
-0.04(-4.43%)
Sep 05, 2023
0.9569
0.9599
0.9100
0.9141
1,315,412
-0.05(-4.95%)
Sep 01, 2023
0.9900
0.9900
0.9350
0.9617
3,341,262
-0.02(-2.36%)
Aug 31, 2023
1.040
1.060
0.9719
0.9849
4,993,831
-0.09(-7.95%)
Aug 30, 2023
1.090
1.110
1.070
1.070
3,747,226
-0.03(-2.73%)
Aug 29, 2023
1.150
1.160
1.040
1.100
4,352,825
-2.90(-72.50%)
Aug 28, 2023
3.900
4.020
3.775
4.000
1,738,960
+0.11(+2.83%)
Aug 25, 2023
4.090
4.200
3.880
3.890
2,597,565
-0.25(-6.04%)
Aug 24, 2023
4.190
4.260
4.120
4.140
1,471,231
-0.07(-1.66%)
Aug 23, 2023
4.090
4.440
4.090
4.210
4,234,704
+0.18(+4.47%)
Aug 22, 2023
4.100
4.115
3.960
4.030
2,926,316
-0.03(-0.74%)
Aug 21, 2023
4.000
4.100
3.930
4.060
1,962,467
+0.04(+1.00%)
Aug 18, 2023
3.820
4.060
3.820
4.020
980,238
+0.18(+4.69%)
Aug 17, 2023
3.900
3.930
3.815
3.840
622,386
-0.03(-0.78%)
Aug 16, 2023
3.930
3.940
3.840
3.870
912,328
-0.09(-2.27%)
Aug 15, 2023
3.970
3.971
3.885
3.960
1,373,567
+0.00(+0.00%)
Aug 14, 2023
4.040
4.050
3.960
3.960
940,874
-0.16(-3.88%)
Aug 11, 2023
4.130
4.245
4.070
4.120
1,015,096
-0.01(-0.24%)
Aug 10, 2023
4.170
4.225
4.120
4.130
739,356
+0.05(+1.23%)
Aug 09, 2023
4.040
4.090
4.000
4.080
670,919
+0.00(+0.00%)
Aug 08, 2023
4.050
4.080
4.000
4.080
643,887
-0.02(-0.49%)
Aug 07, 2023
4.100
4.120
4.050
4.100
380,765
-0.04(-0.97%)
Aug 04, 2023
4.210
4.370
4.130
4.140
706,119
-0.07(-1.66%)
Aug 03, 2023
4.260
4.330
4.175
4.210
602,121
-0.04(-0.94%)
Aug 02, 2023
4.220
4.290
4.150
4.250
611,864
+0.01(+0.24%)
Aug 01, 2023
4.260
4.320
4.195
4.240
1,031,570
-0.10(-2.30%)
Jul 31, 2023
4.310
4.360
4.310
4.340
949,521
+0.01(+0.23%)
Jul 28, 2023
4.410
4.440
4.300
4.330
853,742
-0.10(-2.26%)
Jul 27, 2023
4.500
4.590
4.400
4.430
528,330
-0.13(-2.85%)
Jul 26, 2023
4.530
4.590
4.505
4.560
948,248
+0.08(+1.79%)
Jul 25, 2023
4.500
4.578
4.445
4.480
977,787
-0.02(-0.44%)
Jul 24, 2023
4.560
4.570
4.455
4.500
832,955
-0.06(-1.32%)
Jul 21, 2023
4.550
4.640
4.540
4.560
1,043,281
+0.05(+1.11%)
Jul 20, 2023
4.510
4.560
4.442
4.510
563,295
+0.04(+0.89%)
Jul 19, 2023
4.510
4.540
4.345
4.470
1,319,333
+0.11(+2.52%)
Jul 18, 2023
4.400
4.440
4.285
4.360
890,280
-0.03(-0.68%)
Jul 17, 2023
4.180
4.430
4.160
4.390
1,105,806
+0.07(+1.62%)
Jul 14, 2023
4.350
4.360
4.230
4.320
925,105
-0.05(-1.14%)
Jul 13, 2023
4.390
4.450
4.350
4.370
1,064,971
+0.00(+0.00%)
Jul 12, 2023
4.740
4.760
4.350
4.370
3,709,165
-0.25(-5.41%)
Jul 11, 2023
4.560
4.650
4.465
4.620
1,366,519
+0.08(+1.76%)
Jul 10, 2023
4.450
4.560
4.440
4.540
1,605,749
+0.04(+0.89%)
Jul 07, 2023
4.230
4.560
4.170
4.500
2,654,740
+0.45(+11.11%)
Jul 06, 2023
4.060
4.085
3.980
4.050
1,240,464
-0.05(-1.22%)
Jul 05, 2023
4.060
4.180
4.060
4.100
1,384,553
+0.16(+4.06%)
Jul 03, 2023
3.850
3.960
3.840
3.940
568,101
+0.09(+2.34%)
Jun 30, 2023
3.720
3.860
3.695
3.850
1,570,719
+0.12(+3.22%)
Jun 29, 2023
3.700
3.850
3.675
3.730
2,753,500
+0.46(+14.07%)
Jun 28, 2023
3.240
3.315
3.215
3.270
779,641
+0.02(+0.62%)
Jun 27, 2023
3.410
3.410
3.175
3.250
1,657,884
-0.17(-4.97%)
Jun 26, 2023
3.630
3.700
3.420
3.420
828,288
-0.22(-6.04%)
Jun 23, 2023
3.560
3.667
3.540
3.640
568,070
+0.06(+1.68%)
Jun 22, 2023
3.540
3.600
3.435
3.580
1,940,140
-0.02(-0.56%)
Jun 21, 2023
3.620
3.700
3.600
3.600
465,882
-0.06(-1.64%)
Jun 20, 2023
3.630
3.680
3.605
3.660
1,048,569
+0.06(+1.67%)
Jun 16, 2023
3.630
3.670
3.590
3.600
609,145
-0.10(-2.70%)
Jun 15, 2023
3.650
3.715
3.620
3.700
725,326
+0.55(+17.46%)
May 08, 2023
3.050
3.190
3.050
3.150
1,093,977
+0.12(+3.96%)
May 05, 2023
3.060
3.125
3.000
3.030
2,272,992
+0.01(+0.33%)
May 04, 2023
2.920
3.055
2.800
3.020
1,103,808
+0.21(+7.47%)
May 03, 2023
2.900
2.915
2.810
2.810
2,073,717
-0.10(-3.44%)
May 02, 2023
3.000
3.010
2.900
2.910
813,568
-0.12(-3.96%)
May 01, 2023
3.060
3.095
3.030
3.030
471,302
+0.00(+0.00%)
Apr 28, 2023
2.870
3.065
2.850
3.030
1,430,255
+0.10(+3.41%)
Apr 27, 2023
3.000
3.010
2.895
2.930
1,568,300
-0.05(-1.68%)
Apr 26, 2023
2.950
3.070
2.941
2.980
3,671,538
-0.19(-5.99%)
Apr 25, 2023
3.210
3.230
3.150
3.170
975,414
-0.08(-2.46%)
Apr 24, 2023
3.080
3.260
3.065
3.250
2,264,445
+0.20(+6.56%)
Apr 21, 2023
3.170
3.170
3.020
3.050
715,573
+0.03(+0.99%)
Apr 20, 2023
2.970
3.050
2.970
3.020
949,532
+0.06(+2.03%)
Apr 19, 2023
2.960
3.010
2.930
2.960
1,556,057
-0.07(-2.31%)
Apr 18, 2023
3.030
3.080
2.990
3.030
1,903,289
-0.03(-0.98%)
Apr 17, 2023
3.030
3.115
3.015
3.060
2,946,447
+0.03(+0.99%)
Apr 14, 2023
3.030
3.065
2.955
3.030
2,045,436
-0.09(-2.88%)
Apr 13, 2023
3.080
3.155
3.080
3.120
543,561
+0.02(+0.65%)
Apr 12, 2023
3.150
3.210
3.090
3.100
1,422,998
+0.00(+0.00%)
Apr 11, 2023
3.020
3.120
3.010
3.100
1,192,170
+0.20(+6.90%)
Apr 10, 2023
2.830
2.910
2.830
2.900
675,622
+0.04(+1.40%)
Apr 06, 2023
2.860
2.870
2.820
2.860
439,094
-0.04(-1.38%)
Apr 05, 2023
2.900
2.900
2.800
2.900
1,535,107
-0.01(-0.34%)
Apr 04, 2023
2.920
2.970
2.860
2.910
1,105,914
-0.01(-0.34%)
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.