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
Curaleaf Holdings Inc
(OP:
CURLF
)
4.510
+0.020 (+0.45%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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 (%)
Apr 30, 2024
5.100
6.280
4.900
6.280
4,670,781
+1.24(+24.60%)
Apr 29, 2024
4.895
5.240
4.770
5.040
626,898
+0.04(+0.80%)
Apr 26, 2024
4.750
5.260
4.740
5.000
532,979
+0.25(+5.26%)
Apr 25, 2024
4.900
5.080
4.750
4.750
350,244
-0.30(-5.94%)
Apr 24, 2024
4.960
5.050
4.900
5.050
276,578
+0.10(+2.02%)
Apr 23, 2024
4.940
4.971
4.800
4.950
294,553
+0.13(+2.70%)
Apr 22, 2024
4.940
4.956
4.710
4.820
498,036
-0.12(-2.43%)
Apr 19, 2024
5.130
5.132
4.930
4.940
334,411
-0.13(-2.56%)
Apr 18, 2024
5.240
5.270
5.040
5.070
515,384
-0.14(-2.69%)
Apr 17, 2024
5.030
5.410
4.900
5.210
562,935
+0.22(+4.41%)
Apr 16, 2024
4.825
5.120
4.730
4.990
371,840
+0.16(+3.31%)
Apr 15, 2024
5.020
5.050
4.730
4.830
447,130
+0.00(+0.00%)
Apr 12, 2024
5.130
5.280
4.690
4.830
704,184
-0.46(-8.78%)
Apr 11, 2024
5.215
5.350
4.980
5.295
743,151
+0.08(+1.44%)
Apr 10, 2024
5.240
5.350
5.133
5.220
258,472
-0.15(-2.79%)
Apr 09, 2024
5.400
5.500
5.250
5.370
476,206
-0.11(-2.01%)
Apr 08, 2024
5.410
5.740
5.310
5.480
510,928
-0.12(-2.14%)
Apr 05, 2024
5.480
5.600
5.120
5.600
995,880
+0.39(+7.49%)
Apr 04, 2024
5.700
5.910
5.040
5.210
1,586,900
-0.44(-7.79%)
Apr 03, 2024
5.370
5.700
5.280
5.650
878,051
+0.27(+5.02%)
Apr 02, 2024
5.480
5.500
5.300
5.380
1,212,609
-0.10(-1.82%)
Apr 01, 2024
5.010
5.500
5.000
5.480
933,945
+0.14(+2.62%)
Mar 28, 2024
5.410
5.500
5.150
5.340
714,444
-0.16(-2.91%)
Mar 27, 2024
5.150
5.500
4.760
5.500
770,766
+0.45(+8.91%)
Mar 26, 2024
4.960
5.185
4.900
5.050
383,965
+0.10(+2.02%)
Mar 25, 2024
5.090
5.420
4.950
4.950
514,602
-0.37(-6.87%)
Mar 22, 2024
5.490
5.490
5.045
5.315
645,030
-0.03(-0.65%)
Mar 21, 2024
4.900
5.350
4.750
5.350
687,567
+0.43(+8.74%)
Mar 20, 2024
4.930
5.040
4.880
4.920
302,856
-0.12(-2.38%)
Mar 19, 2024
5.105
5.200
4.960
5.040
380,302
-0.12(-2.33%)
Mar 18, 2024
4.850
5.240
4.850
5.160
1,001,357
+0.20(+4.03%)
Mar 15, 2024
4.150
5.300
4.150
4.960
1,235,091
+0.89(+21.87%)
Mar 14, 2024
3.920
4.180
3.920
4.070
129,095
+0.03(+0.62%)
Mar 13, 2024
3.830
4.100
3.830
4.045
297,589
+0.15(+3.85%)
Mar 12, 2024
3.840
4.020
3.790
3.895
606,179
+0.04(+1.17%)
Mar 11, 2024
4.215
4.240
3.830
3.850
536,830
-0.39(-9.20%)
Mar 08, 2024
4.190
4.440
4.120
4.240
1,446,456
+0.05(+1.19%)
Mar 07, 2024
4.320
4.540
4.000
4.190
899,717
-0.17(-3.90%)
Mar 06, 2024
4.695
4.740
4.340
4.360
441,459
-0.33(-7.04%)
Mar 05, 2024
4.670
4.850
4.490
4.690
478,221
-0.01(-0.21%)
Mar 04, 2024
4.770
4.900
4.675
4.700
529,386
-0.15(-3.09%)
Mar 01, 2024
4.750
4.930
4.740
4.850
636,849
+0.08(+1.68%)
Feb 29, 2024
4.800
5.020
4.750
4.770
711,674
-0.12(-2.45%)
Feb 28, 2024
4.980
5.110
4.800
4.890
368,453
-0.11(-2.20%)
Feb 27, 2024
5.055
5.250
4.960
5.000
286,755
-0.14(-2.72%)
Feb 26, 2024
5.400
5.500
5.140
5.140
640,356
-0.24(-4.46%)
Feb 23, 2024
4.900
5.630
4.900
5.380
1,013,785
+0.21(+4.06%)
Feb 22, 2024
5.080
5.200
4.950
5.170
445,662
+0.10(+1.97%)
Feb 21, 2024
4.800
5.080
4.800
5.070
304,575
+0.07(+1.40%)
Feb 20, 2024
5.000
5.120
4.910
5.000
204,721
-0.10(-1.96%)
Feb 16, 2024
5.020
5.230
4.990
5.100
491,618
+0.00(+0.00%)
Feb 15, 2024
4.810
5.200
4.760
5.100
513,031
+0.23(+4.72%)
Feb 14, 2024
4.950
4.956
4.750
4.870
9,772,869
-0.08(-1.62%)
Feb 13, 2024
4.800
5.090
4.550
4.950
452,918
+0.05(+1.02%)
Feb 12, 2024
5.380
5.441
4.880
4.900
1,475,137
-0.49(-9.09%)
Feb 09, 2024
5.520
5.590
5.310
5.390
434,883
+0.00(+0.00%)
Feb 08, 2024
5.550
5.646
5.390
5.390
1,032,237
-0.27(-4.77%)
Feb 07, 2024
5.750
5.750
5.490
5.660
571,271
+0.06(+1.07%)
Feb 06, 2024
5.470
5.780
5.250
5.600
1,253,345
+0.20(+3.70%)
Feb 05, 2024
5.360
5.640
5.280
5.400
825,644
-0.10(-1.82%)
Feb 02, 2024
5.550
5.790
5.380
5.500
6,658,677
-0.04(-0.72%)
Feb 01, 2024
5.235
5.600
5.120
5.540
1,376,946
+0.31(+5.93%)
Jan 31, 2024
5.210
5.380
5.010
5.230
743,641
+0.01(+0.19%)
Jan 30, 2024
5.200
5.390
5.010
5.220
791,756
+0.03(+0.58%)
Jan 29, 2024
5.090
5.190
4.980
5.190
374,906
+0.08(+1.57%)
Jan 26, 2024
4.930
5.160
4.930
5.110
1,166,957
+0.15(+3.02%)
Jan 25, 2024
4.875
5.030
4.800
4.960
743,929
+0.04(+0.92%)
Jan 24, 2024
4.680
5.000
4.680
4.915
893,736
+0.20(+4.13%)
Jan 23, 2024
4.880
5.000
4.690
4.720
222,573
-0.15(-3.08%)
Jan 22, 2024
4.880
4.975
4.670
4.870
768,298
-0.02(-0.41%)
Jan 19, 2024
4.565
4.900
4.460
4.890
813,768
+0.32(+7.00%)
Jan 18, 2024
4.800
4.800
4.520
4.570
350,578
-0.20(-4.19%)
Jan 17, 2024
4.990
4.990
4.680
4.770
457,618
-0.08(-1.65%)
Jan 16, 2024
4.850
5.000
4.680
4.850
1,332,379
+0.25(+5.43%)
Jan 12, 2024
4.305
5.150
4.294
4.600
821,271
+0.30(+6.98%)
Jan 11, 2024
4.110
4.382
4.110
4.300
343,436
+0.13(+3.12%)
Jan 10, 2024
4.350
4.400
4.120
4.170
319,121
-0.24(-5.44%)
Jan 09, 2024
4.400
4.530
4.310
4.410
329,550
-0.08(-1.78%)
Jan 08, 2024
4.670
4.710
4.400
4.490
757,686
-0.17(-3.65%)
Jan 05, 2024
4.320
4.835
4.240
4.660
886,624
+0.30(+6.88%)
Jan 04, 2024
4.275
4.491
4.205
4.360
993,519
+0.16(+3.80%)
Jan 03, 2024
3.970
4.250
3.900
4.200
823,164
+0.19(+4.75%)
Jan 02, 2024
4.120
4.190
3.920
4.010
228,625
-0.05(-1.23%)
Dec 29, 2023
3.960
4.190
3.960
4.060
493,909
-0.04(-0.98%)
Dec 28, 2023
3.950
4.160
3.950
4.100
567,221
+0.04(+0.99%)
Dec 27, 2023
4.100
4.180
3.900
4.060
976,221
-0.12(-2.87%)
Dec 26, 2023
3.650
4.200
3.650
4.180
858,136
+0.43(+11.47%)
Dec 22, 2023
3.450
3.800
3.450
3.750
592,092
+0.25(+7.14%)
Dec 21, 2023
3.600
3.670
3.490
3.500
501,160
-0.17(-4.63%)
Dec 20, 2023
3.710
3.740
3.600
3.670
291,280
-0.07(-1.87%)
Dec 19, 2023
3.730
3.760
3.700
3.740
320,122
-0.01(-0.27%)
Dec 18, 2023
3.890
3.890
3.720
3.750
274,469
-0.14(-3.60%)
Dec 15, 2023
3.800
3.890
3.680
3.890
331,528
+0.14(+3.73%)
Dec 14, 2023
3.670
4.100
3.662
3.750
559,149
-0.14(-3.60%)
Dec 13, 2023
3.510
3.910
3.490
3.890
859,516
+0.35(+9.89%)
Dec 12, 2023
4.080
4.110
3.500
3.540
854,405
-0.59(-14.29%)
Dec 11, 2023
4.110
4.240
4.106
4.130
252,993
-0.04(-0.96%)
Dec 08, 2023
4.220
4.730
4.080
4.170
477,681
-0.16(-3.70%)
Dec 07, 2023
4.095
4.330
4.090
4.330
1,075,121
+0.08(+1.88%)
Dec 06, 2023
3.880
4.310
3.880
4.250
1,177,995
+0.30(+7.59%)
Dec 05, 2023
3.860
3.960
3.740
3.950
524,388
+0.09(+2.33%)
Dec 04, 2023
3.500
4.000
3.477
3.860
795,228
+0.27(+7.52%)
Dec 01, 2023
3.460
3.600
3.390
3.590
464,892
+0.10(+2.87%)
Nov 30, 2023
3.650
3.650
3.450
3.490
370,722
-0.12(-3.28%)
Nov 29, 2023
3.790
3.800
3.608
3.608
372,316
-0.16(-4.29%)
Nov 28, 2023
3.550
3.800
3.550
3.770
400,253
+0.12(+3.29%)
Nov 27, 2023
3.500
3.680
3.471
3.650
238,427
+0.13(+3.69%)
Nov 24, 2023
3.520
3.588
3.450
3.520
205,168
-0.12(-3.30%)
Nov 22, 2023
3.350
3.680
3.350
3.640
201,039
+0.03(+0.83%)
Nov 21, 2023
3.400
3.650
3.320
3.610
207,199
+0.12(+3.44%)
Nov 20, 2023
3.530
3.610
3.390
3.490
309,184
-0.14(-3.86%)
Nov 17, 2023
3.420
3.690
3.336
3.630
481,087
+0.25(+7.40%)
Nov 16, 2023
3.230
3.430
3.230
3.380
241,664
-0.01(-0.29%)
Nov 15, 2023
3.250
3.406
3.220
3.390
434,305
+0.14(+4.31%)
Nov 14, 2023
3.190
3.360
3.130
3.250
329,014
-0.06(-1.81%)
Nov 13, 2023
3.300
3.350
3.120
3.310
326,656
+0.03(+0.91%)
Nov 10, 2023
2.980
3.280
2.910
3.280
333,216
+0.24(+7.89%)
Nov 09, 2023
3.070
3.190
2.930
3.040
382,938
-0.10(-3.18%)
Nov 08, 2023
3.180
3.250
3.080
3.140
301,921
-0.02(-0.63%)
Nov 07, 2023
3.103
3.170
3.060
3.160
200,361
+0.04(+1.41%)
Nov 06, 2023
3.200
3.200
3.040
3.116
397,093
+0.04(+1.17%)
Nov 03, 2023
2.970
3.180
2.860
3.080
420,596
+0.11(+3.70%)
Nov 02, 2023
2.770
3.040
2.770
2.970
417,063
+0.20(+7.22%)
Nov 01, 2023
2.935
2.940
2.760
2.770
284,900
-0.15(-4.97%)
Oct 31, 2023
2.585
2.966
2.560
2.915
500,392
+0.31(+11.75%)
Oct 30, 2023
2.710
2.810
2.510
2.608
797,327
-0.17(-6.17%)
Oct 27, 2023
2.950
3.060
2.710
2.780
567,785
-0.26(-8.55%)
Oct 26, 2023
3.290
3.290
2.950
3.040
431,232
-0.14(-4.25%)
Oct 25, 2023
3.400
3.450
3.147
3.175
575,823
-0.34(-9.80%)
Oct 24, 2023
3.500
3.520
3.260
3.520
1,076,836
+0.02(+0.57%)
Oct 23, 2023
3.680
3.690
3.450
3.500
391,607
-0.18(-4.89%)
Oct 20, 2023
3.640
3.690
3.550
3.680
408,190
-0.02(-0.54%)
Oct 19, 2023
3.570
3.800
3.570
3.700
335,659
+0.10(+2.78%)
Oct 18, 2023
4.050
4.300
3.600
3.600
1,339,891
-0.48(-11.76%)
Oct 17, 2023
3.955
4.180
3.920
4.080
1,180,700
+0.12(+3.03%)
Oct 16, 2023
4.060
4.155
3.950
3.960
1,017,789
-0.10(-2.51%)
Oct 13, 2023
3.990
4.210
3.920
4.062
805,000
+0.02(+0.55%)
Oct 12, 2023
4.000
4.250
3.860
4.040
659,557
+0.05(+1.25%)
Oct 11, 2023
4.550
4.550
3.720
3.990
975,538
-0.48(-10.84%)
Oct 10, 2023
4.160
4.590
4.160
4.475
271,973
+0.18(+4.19%)
Oct 09, 2023
4.120
4.355
4.020
4.295
211,355
+0.08(+1.78%)
Oct 06, 2023
3.900
4.450
3.900
4.220
593,142
+0.24(+6.03%)
Oct 05, 2023
3.880
4.220
3.785
3.980
968,457
+0.04(+1.02%)
Oct 04, 2023
4.110
4.250
3.900
3.940
644,908
-0.17(-4.14%)
Oct 03, 2023
4.479
4.530
4.110
4.110
507,196
-0.46(-10.07%)
Oct 02, 2023
4.560
4.680
4.095
4.570
2,345,821
+0.05(+1.11%)
Sep 29, 2023
4.435
4.600
4.200
4.520
569,398
+0.03(+0.62%)
Sep 28, 2023
4.440
4.505
4.200
4.492
682,897
+0.04(+0.94%)
Sep 27, 2023
4.250
4.620
4.140
4.450
1,356,578
+0.20(+4.71%)
Sep 26, 2023
4.185
4.516
4.120
4.250
1,473,521
+0.02(+0.47%)
Sep 25, 2023
4.400
4.290
4.100
4.230
2,234,706
-0.07(-1.63%)
Sep 22, 2023
3.950
4.350
3.950
4.300
371,711
+0.25(+6.17%)
Sep 21, 2023
4.500
4.500
3.940
4.050
1,350,908
-0.49(-10.79%)
Sep 20, 2023
4.600
4.680
4.300
4.540
542,045
+0.10(+2.25%)
Sep 19, 2023
5.000
5.140
4.300
4.440
3,002,569
-0.70(-13.65%)
Sep 18, 2023
5.225
5.440
4.890
5.142
952,798
-0.22(-4.17%)
Sep 15, 2023
5.595
5.800
5.058
5.366
1,281,387
-0.02(-0.45%)
Sep 14, 2023
4.870
5.400
4.870
5.390
694,085
+0.50(+10.34%)
Sep 13, 2023
5.110
5.300
4.800
4.885
1,411,132
-0.17(-3.27%)
Sep 12, 2023
5.260
5.335
4.520
5.050
1,641,679
-0.19(-3.63%)
Sep 11, 2023
4.790
5.380
4.790
5.240
1,293,253
+0.46(+9.62%)
Sep 08, 2023
4.500
5.150
4.280
4.780
1,739,384
+0.39(+8.88%)
Sep 07, 2023
4.330
4.530
4.280
4.390
854,644
+0.00(+0.00%)
Sep 06, 2023
4.640
4.710
4.216
4.390
2,113,999
-0.01(-0.23%)
Sep 05, 2023
4.080
4.500
3.880
4.400
1,520,095
+0.56(+14.58%)
Sep 01, 2023
3.740
4.100
3.620
3.840
1,552,520
+0.10(+2.67%)
Aug 31, 2023
3.250
4.020
3.180
3.740
2,443,493
+0.56(+17.61%)
Aug 30, 2023
2.670
3.360
2.630
3.180
1,574,625
+0.49(+18.22%)
Aug 29, 2023
2.780
2.900
2.670
2.690
345,012
-0.08(-2.88%)
Aug 28, 2023
2.800
2.905
2.730
2.770
137,779
-0.13(-4.49%)
Aug 25, 2023
2.880
2.910
2.800
2.900
120,715
+0.04(+1.26%)
Aug 24, 2023
2.840
2.870
2.790
2.864
144,562
+0.02(+0.85%)
Aug 23, 2023
2.800
2.880
2.798
2.840
127,067
-0.03(-1.05%)
Aug 22, 2023
2.750
2.930
2.750
2.870
147,396
-0.04(-1.37%)
Aug 21, 2023
2.770
2.960
2.770
2.910
467,704
+0.12(+4.30%)
Aug 18, 2023
2.700
2.850
2.700
2.790
125,564
+0.02(+0.72%)
Aug 17, 2023
2.735
2.865
2.720
2.770
175,135
+0.02(+0.73%)
Aug 16, 2023
2.690
2.780
2.680
2.750
353,819
+0.01(+0.36%)
Aug 15, 2023
2.800
2.800
2.570
2.740
496,194
-0.03(-1.08%)
Aug 14, 2023
2.850
2.970
2.770
2.770
427,529
-0.21(-7.05%)
Aug 11, 2023
3.100
3.100
2.780
2.980
680,129
-0.12(-3.87%)
Aug 10, 2023
3.050
3.100
2.670
3.100
945,937
+0.05(+1.64%)
Aug 09, 2023
3.410
3.410
3.050
3.050
414,810
-0.33(-9.76%)
Aug 08, 2023
3.330
3.475
3.230
3.380
286,269
-0.05(-1.46%)
Aug 07, 2023
3.440
3.500
3.350
3.430
190,235
-0.05(-1.44%)
Aug 04, 2023
3.550
3.550
3.450
3.480
215,793
-0.07(-1.89%)
Aug 03, 2023
3.440
3.600
3.420
3.547
99,810
+0.05(+1.34%)
Aug 02, 2023
3.720
3.720
3.430
3.500
150,691
-0.09(-2.40%)
Aug 01, 2023
3.750
3.800
3.510
3.586
316,339
-0.13(-3.60%)
Jul 31, 2023
3.500
3.720
3.450
3.720
387,688
+0.26(+7.51%)
Jul 28, 2023
3.250
3.460
3.200
3.460
207,419
+0.22(+6.79%)
Jul 27, 2023
3.330
3.330
3.200
3.240
158,858
-0.03(-0.92%)
Jul 26, 2023
3.245
3.400
3.180
3.270
251,891
+0.02(+0.62%)
Jul 25, 2023
3.260
3.300
3.200
3.250
229,141
-0.05(-1.52%)
Jul 24, 2023
3.300
3.445
3.270
3.300
299,216
-0.17(-4.90%)
Jul 21, 2023
3.460
3.650
3.320
3.470
345,027
-0.09(-2.53%)
Jul 20, 2023
3.500
3.600
3.260
3.560
479,538
+0.06(+1.57%)
Jul 19, 2023
3.520
3.620
3.500
3.505
115,226
-0.02(-0.43%)
Jul 18, 2023
3.620
3.670
3.520
3.520
268,109
-0.09(-2.56%)
Jul 17, 2023
3.660
3.750
3.550
3.612
244,004
-0.11(-2.89%)
Jul 14, 2023
3.800
3.940
3.650
3.720
177,039
-0.08(-2.11%)
Jul 13, 2023
3.780
3.931
3.600
3.800
520,707
+0.12(+3.26%)
Jul 12, 2023
3.700
3.770
3.600
3.680
287,130
-0.03(-0.81%)
Jul 11, 2023
3.750
3.920
3.660
3.710
541,327
-0.19(-4.87%)
Jul 10, 2023
4.040
4.270
3.800
3.900
1,278,146
-0.10(-2.50%)
Jul 07, 2023
3.480
4.080
3.420
4.000
749,263
+0.54(+15.61%)
Jul 06, 2023
3.351
3.500
3.322
3.460
276,197
+0.07(+2.19%)
Jul 05, 2023
3.310
3.430
3.130
3.386
635,421
+0.09(+2.61%)
Jul 03, 2023
2.950
3.370
2.950
3.300
328,814
+0.21(+6.73%)
Jun 30, 2023
3.000
3.110
2.960
3.092
301,766
+0.08(+2.72%)
Jun 29, 2023
2.980
3.050
2.980
3.010
105,809
-0.03(-0.98%)
Jun 28, 2023
3.021
3.066
2.980
3.040
130,257
+0.01(+0.33%)
Jun 27, 2023
3.010
3.160
3.000
3.030
329,370
-0.02(-0.66%)
Jun 26, 2023
3.120
3.120
3.000
3.050
205,198
-0.06(-1.93%)
Jun 23, 2023
3.090
3.180
3.076
3.110
252,238
-0.06(-1.89%)
Jun 22, 2023
3.190
3.210
3.050
3.170
462,466
+0.06(+1.93%)
Jun 21, 2023
3.040
3.230
3.000
3.110
495,485
+0.08(+2.64%)
Jun 20, 2023
3.030
3.100
2.940
3.030
606,400
-0.03(-0.98%)
Jun 16, 2023
3.020
3.230
2.940
3.060
802,394
+0.05(+1.66%)
Jun 15, 2023
2.910
3.100
2.910
3.010
407,848
+0.01(+0.33%)
Jun 14, 2023
2.880
3.050
2.850
3.000
188,458
+0.12(+4.17%)
Jun 13, 2023
2.910
2.950
2.860
2.880
305,748
-0.04(-1.37%)
Jun 12, 2023
2.940
2.960
2.870
2.920
232,286
-0.04(-1.35%)
Jun 09, 2023
3.075
3.080
2.810
2.960
558,166
-0.04(-1.33%)
Jun 08, 2023
3.035
3.130
2.940
3.000
287,542
-0.02(-0.66%)
Jun 07, 2023
2.700
3.250
2.700
3.020
578,384
+0.22(+7.72%)
Jun 06, 2023
2.650
2.804
2.650
2.804
167,630
+0.10(+3.83%)
Jun 05, 2023
2.830
2.850
2.700
2.700
213,533
-0.13(-4.76%)
Jun 02, 2023
2.750
2.881
2.730
2.835
254,171
+0.08(+3.09%)
Jun 01, 2023
2.830
2.865
2.750
2.750
139,114
-0.11(-3.85%)
May 31, 2023
2.810
2.900
2.790
2.860
234,983
-0.04(-1.38%)
May 30, 2023
2.700
2.954
2.700
2.900
222,321
+0.22(+8.21%)
May 26, 2023
2.600
2.760
2.600
2.680
362,518
-0.07(-2.65%)
May 25, 2023
2.880
2.880
2.630
2.753
236,269
-0.09(-3.06%)
May 24, 2023
2.840
2.900
2.810
2.840
176,151
-0.03(-1.05%)
May 23, 2023
2.730
2.980
2.730
2.870
297,777
+0.05(+1.90%)
May 22, 2023
2.820
2.880
2.630
2.817
284,443
-0.01(-0.38%)
May 19, 2023
2.880
2.934
2.780
2.827
321,464
-0.05(-1.83%)
May 18, 2023
2.750
2.920
2.696
2.880
617,668
+0.16(+5.88%)
May 17, 2023
2.740
2.740
2.485
2.720
413,664
+0.17(+6.73%)
May 16, 2023
2.575
2.702
2.505
2.549
376,799
-0.01(-0.45%)
May 15, 2023
2.470
2.580
2.400
2.560
265,411
+0.10(+3.86%)
May 12, 2023
2.440
2.520
2.360
2.465
240,312
+0.01(+0.61%)
May 11, 2023
2.650
2.750
2.430
2.450
287,939
-0.17(-6.49%)
May 10, 2023
2.720
2.880
2.620
2.620
285,032
-0.19(-6.76%)
May 09, 2023
2.960
2.980
2.770
2.810
598,843
-0.15(-4.98%)
May 08, 2023
2.700
2.957
2.700
2.957
286,571
+0.16(+5.62%)
May 05, 2023
2.610
2.840
2.610
2.800
1,014,934
+0.20(+7.69%)
May 04, 2023
2.330
2.710
2.289
2.600
441,311
+0.16(+6.56%)
May 03, 2023
2.630
2.750
2.420
2.440
261,849
-0.19(-7.22%)
May 02, 2023
2.550
2.660
2.396
2.630
415,011
+0.02(+0.92%)
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.