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
Rego Payment Architectures Inc
(OP:
RPMT
)
0.9950
-0.0047 (-0.47%)
Streaming Delayed Price
Updated: 11:27 AM 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
1.120
1.125
1.080
1.080
29,117
-0.03(-2.70%)
Apr 29, 2024
1.097
1.150
1.095
1.110
33,330
+0.00(+0.00%)
Apr 26, 2024
1.160
1.180
1.040
1.110
26,617
-0.06(-5.13%)
Apr 25, 2024
1.008
1.215
0.9597
1.170
47,766
+0.13(+12.50%)
Apr 24, 2024
1.090
1.090
1.000
1.040
46,390
-0.02(-1.89%)
Apr 23, 2024
1.080
1.100
1.040
1.060
43,367
-0.06(-5.36%)
Apr 22, 2024
1.093
1.140
1.050
1.120
45,250
+0.01(+0.90%)
Apr 19, 2024
1.120
1.120
1.110
1.110
12,654
-0.02(-1.99%)
Apr 18, 2024
1.090
1.133
1.070
1.133
39,264
+0.05(+4.86%)
Apr 17, 2024
1.071
1.090
1.050
1.080
5,109
-0.01(-0.92%)
Apr 16, 2024
1.102
1.120
1.090
1.090
8,079
-0.01(-0.91%)
Apr 15, 2024
1.130
1.150
1.080
1.100
39,471
-0.08(-6.78%)
Apr 12, 2024
1.240
1.240
1.180
1.180
2,400
-0.04(-3.48%)
Apr 11, 2024
1.218
1.240
1.180
1.222
29,513
+0.01(+0.62%)
Apr 10, 2024
1.230
1.240
1.130
1.215
17,224
-0.02(-2.02%)
Apr 09, 2024
1.140
1.240
1.040
1.240
85,977
+0.10(+8.49%)
Apr 08, 2024
1.170
1.230
1.140
1.143
30,090
-0.05(-3.95%)
Apr 05, 2024
1.230
1.230
1.110
1.190
8,746
-0.04(-3.25%)
Apr 04, 2024
0.9800
1.270
0.9400
1.230
63,663
+0.05(+4.24%)
Apr 03, 2024
1.180
1.180
1.180
1.180
2,690
+0.00(+0.01%)
Apr 02, 2024
1.150
1.230
1.040
1.180
10,264
+0.13(+12.37%)
Apr 01, 2024
1.050
1.140
1.050
1.050
10,529
-0.00(-0.47%)
Mar 28, 2024
1.070
1.070
1.050
1.055
9,243
-0.01(-0.47%)
Mar 27, 2024
1.070
1.070
1.050
1.060
15,665
+0.00(+0.00%)
Mar 26, 2024
1.100
1.100
1.050
1.060
34,600
-0.02(-1.85%)
Mar 25, 2024
1.080
1.120
1.060
1.080
42,000
+0.03(+2.86%)
Mar 22, 2024
1.010
1.140
0.9111
1.050
154,780
-0.24(-18.60%)
Mar 20, 2024
1.290
0
+0.00(+0.00%)
Mar 19, 2024
1.360
1.360
1.290
1.290
29,167
+0.00(+0.00%)
Mar 18, 2024
1.250
1.390
1.030
1.290
24,595
+0.11(+9.32%)
Mar 15, 2024
1.151
1.180
1.122
1.180
1,207
-0.01(-0.84%)
Mar 14, 2024
1.000
1.200
0.9002
1.190
90,036
+0.19(+19.00%)
Mar 13, 2024
1.030
1.040
0.8700
1.000
58,745
-0.02(-1.96%)
Mar 12, 2024
1.076
1.100
0.7862
1.020
96,674
-0.10(-8.93%)
Mar 11, 2024
1.135
1.333
1.020
1.120
46,228
-0.03(-2.61%)
Mar 08, 2024
1.150
1.250
1.040
1.150
77,675
-0.02(-1.71%)
Mar 07, 2024
1.254
1.254
1.110
1.170
48,752
-0.08(-6.40%)
Mar 06, 2024
1.300
1.300
1.250
1.250
43,160
-0.04(-3.10%)
Mar 05, 2024
1.300
1.330
1.270
1.290
55,995
-0.02(-1.90%)
Mar 04, 2024
1.370
1.370
1.260
1.315
94,973
-0.06(-4.01%)
Mar 01, 2024
1.423
1.440
1.370
1.370
11,492
+0.00(+0.00%)
Feb 29, 2024
1.380
1.440
1.320
1.370
17,788
-0.03(-2.14%)
Feb 28, 2024
1.430
1.460
1.400
1.400
7,648
-0.03(-2.10%)
Feb 27, 2024
1.390
1.460
1.373
1.430
33,125
+0.04(+2.88%)
Feb 26, 2024
1.470
1.470
1.350
1.390
70,181
-0.08(-5.44%)
Feb 23, 2024
1.460
1.490
1.330
1.470
53,231
+0.05(+3.52%)
Feb 22, 2024
1.470
1.470
1.410
1.420
26,246
-0.05(-3.40%)
Feb 21, 2024
1.480
1.490
1.470
1.470
25,842
-0.02(-1.01%)
Feb 20, 2024
1.490
1.500
1.450
1.485
25,545
+0.01(+0.34%)
Feb 16, 2024
1.420
1.490
1.380
1.480
18,786
+0.06(+4.23%)
Feb 15, 2024
1.420
1.450
1.380
1.420
89,083
+0.04(+3.27%)
Feb 14, 2024
1.430
1.450
1.310
1.375
93,074
-0.06(-4.51%)
Feb 13, 2024
1.475
1.500
1.430
1.440
7,589
-0.05(-3.36%)
Feb 12, 2024
1.450
1.500
1.435
1.490
46,724
+0.04(+2.76%)
Feb 09, 2024
1.420
1.500
1.380
1.450
19,963
+0.05(+3.57%)
Feb 08, 2024
1.410
1.432
1.390
1.400
20,942
-0.01(-0.71%)
Feb 07, 2024
1.450
1.450
1.400
1.410
39,964
-0.05(-3.42%)
Feb 06, 2024
1.470
1.470
1.416
1.460
25,552
+0.00(+0.17%)
Feb 05, 2024
1.210
1.500
1.210
1.458
17,672
-0.02(-1.52%)
Feb 02, 2024
1.410
1.480
1.410
1.480
19,333
+0.01(+0.68%)
Feb 01, 2024
1.475
1.490
1.440
1.470
30,596
+0.02(+1.38%)
Jan 31, 2024
1.505
1.530
1.400
1.450
69,102
-0.05(-3.33%)
Jan 30, 2024
1.510
1.510
1.490
1.500
14,329
+0.03(+2.04%)
Jan 29, 2024
1.500
1.520
1.470
1.470
30,494
-0.04(-2.65%)
Jan 26, 2024
1.460
1.510
1.440
1.510
60,324
+0.02(+1.68%)
Jan 25, 2024
1.470
1.485
1.430
1.485
52,538
+0.03(+1.71%)
Jan 24, 2024
1.470
1.490
1.400
1.460
132,804
+0.00(+0.01%)
Jan 23, 2024
1.457
1.470
1.390
1.460
19,501
+0.01(+0.82%)
Jan 22, 2024
1.390
1.490
1.370
1.448
47,285
+0.05(+3.80%)
Jan 19, 2024
1.410
1.490
1.380
1.395
37,703
-0.00(-0.36%)
Jan 18, 2024
1.400
1.430
1.390
1.400
12,816
+0.01(+0.72%)
Jan 17, 2024
1.400
1.400
1.390
1.390
34,404
-0.01(-0.71%)
Jan 16, 2024
1.450
1.450
1.360
1.400
37,438
-0.04(-2.78%)
Jan 12, 2024
1.440
1.440
1.370
1.440
19,562
+0.01(+0.70%)
Jan 11, 2024
1.450
1.480
1.400
1.430
47,670
-0.05(-3.38%)
Jan 10, 2024
1.480
1.500
1.440
1.480
53,431
-0.01(-0.67%)
Jan 09, 2024
1.490
1.490
1.445
1.490
23,700
+0.00(+0.00%)
Jan 08, 2024
1.480
1.540
1.470
1.490
153,965
+0.02(+1.36%)
Jan 05, 2024
1.480
1.500
1.340
1.470
61,264
+0.02(+1.38%)
Jan 04, 2024
1.460
1.490
1.430
1.450
34,700
-0.02(-1.36%)
Jan 03, 2024
1.405
1.500
1.400
1.470
48,050
+0.03(+2.08%)
Jan 02, 2024
1.470
1.470
1.430
1.440
24,200
-0.04(-2.64%)
Dec 29, 2023
1.410
1.479
1.400
1.479
8,000
+0.08(+5.64%)
Dec 28, 2023
1.390
1.440
1.390
1.400
36,150
+0.01(+0.57%)
Dec 27, 2023
1.420
1.425
1.390
1.392
24,626
-0.05(-3.33%)
Dec 26, 2023
1.420
1.441
1.420
1.440
26,605
+0.00(+0.00%)
Dec 22, 2023
1.500
1.500
1.270
1.440
75,481
-0.07(-4.64%)
Dec 21, 2023
1.480
1.513
1.480
1.510
20,071
+0.02(+1.34%)
Dec 20, 2023
1.530
1.530
1.410
1.490
31,903
+0.02(+1.36%)
Dec 19, 2023
1.460
1.530
1.440
1.470
34,192
+0.02(+1.38%)
Dec 18, 2023
1.500
1.500
1.450
1.450
30,040
-0.06(-3.94%)
Dec 15, 2023
1.520
1.540
1.470
1.510
44,460
-0.01(-0.69%)
Dec 14, 2023
1.540
1.550
1.490
1.520
63,505
-0.06(-3.80%)
Dec 13, 2023
1.620
1.620
1.580
1.580
3,251
-0.05(-3.07%)
Dec 12, 2023
1.580
1.630
1.550
1.630
24,070
+0.06(+3.76%)
Dec 11, 2023
1.600
1.600
1.510
1.571
76,865
-0.03(-1.81%)
Dec 08, 2023
1.620
1.620
1.580
1.600
21,589
+0.00(+0.00%)
Dec 07, 2023
1.600
1.650
1.590
1.600
65,827
+0.00(+0.00%)
Dec 06, 2023
1.600
1.650
1.460
1.600
93,458
-0.05(-3.03%)
Dec 05, 2023
1.550
1.650
1.550
1.650
60,320
+0.09(+5.77%)
Dec 04, 2023
1.585
1.640
1.560
1.560
17,978
-0.03(-1.89%)
Dec 01, 2023
1.530
1.590
1.530
1.590
36,642
+0.02(+1.21%)
Nov 30, 2023
1.550
1.590
1.550
1.571
78,163
+0.00(+0.06%)
Nov 29, 2023
1.520
1.588
1.520
1.570
56,380
+0.05(+3.29%)
Nov 28, 2023
1.530
1.550
1.520
1.520
100,041
-0.05(-3.18%)
Nov 27, 2023
1.510
1.570
1.510
1.570
163,351
+0.07(+4.67%)
Nov 24, 2023
1.400
1.530
1.400
1.500
94,036
+0.06(+4.17%)
Nov 22, 2023
1.440
1.510
1.416
1.440
14,865
+0.00(+0.00%)
Nov 21, 2023
1.430
1.500
1.370
1.440
57,576
-0.04(-2.70%)
Nov 20, 2023
1.520
1.520
1.410
1.480
68,366
-0.01(-0.67%)
Nov 17, 2023
1.520
1.540
1.490
1.490
10,491
-0.03(-1.97%)
Nov 16, 2023
1.500
1.550
1.490
1.520
13,406
+0.02(+1.33%)
Nov 15, 2023
1.500
1.500
1.460
1.500
21,018
-0.03(-1.96%)
Nov 14, 2023
1.490
1.560
1.460
1.530
12,618
+0.04(+2.68%)
Nov 13, 2023
1.460
1.510
1.460
1.490
25,816
-0.04(-2.61%)
Nov 10, 2023
1.510
1.570
1.460
1.530
44,262
+0.02(+1.19%)
Nov 09, 2023
1.560
1.605
1.470
1.512
24,031
-0.04(-2.77%)
Nov 08, 2023
1.520
1.580
1.480
1.555
109,593
+0.02(+1.63%)
Nov 07, 2023
1.640
1.640
1.530
1.530
22,741
-0.03(-1.92%)
Nov 06, 2023
1.580
1.585
1.550
1.560
58,810
+0.03(+1.96%)
Nov 03, 2023
1.510
1.530
1.480
1.530
20,870
+0.02(+1.32%)
Nov 02, 2023
1.540
1.551
1.440
1.510
56,083
-0.02(-1.31%)
Nov 01, 2023
1.520
1.540
1.520
1.530
1,200
+0.03(+2.00%)
Oct 31, 2023
1.490
1.510
1.460
1.500
19,407
+0.01(+0.67%)
Oct 30, 2023
1.450
1.570
1.440
1.490
20,372
-0.05(-3.25%)
Oct 27, 2023
1.580
1.580
1.380
1.540
56,589
-0.01(-0.65%)
Oct 26, 2023
1.570
1.590
1.510
1.550
37,163
+0.00(+0.00%)
Oct 25, 2023
1.580
1.580
1.490
1.550
37,403
-0.02(-1.27%)
Oct 24, 2023
1.620
1.620
1.510
1.570
48,124
-0.04(-2.48%)
Oct 23, 2023
1.630
1.650
1.570
1.610
20,015
-0.01(-0.62%)
Oct 20, 2023
1.630
1.650
1.530
1.620
47,733
+0.03(+1.89%)
Oct 19, 2023
1.605
1.670
1.580
1.590
48,500
+0.00(+0.00%)
Oct 18, 2023
1.605
1.605
1.550
1.590
41,575
-0.03(-1.85%)
Oct 17, 2023
1.680
1.690
1.520
1.620
379,491
-0.05(-2.99%)
Oct 16, 2023
1.510
1.680
1.480
1.670
150,736
+0.19(+12.84%)
Oct 13, 2023
1.540
1.570
1.420
1.480
56,784
-0.10(-6.33%)
Oct 12, 2023
1.500
1.590
1.500
1.580
26,513
+0.07(+4.29%)
Oct 11, 2023
1.480
1.570
1.450
1.515
50,208
+0.02(+1.68%)
Oct 10, 2023
1.490
1.521
1.380
1.490
104,829
-0.01(-0.67%)
Oct 09, 2023
1.400
1.500
1.372
1.500
73,266
+0.10(+7.14%)
Oct 06, 2023
1.400
1.440
1.390
1.400
72,464
+0.02(+1.45%)
Oct 05, 2023
1.370
1.460
1.370
1.380
148,311
+0.01(+0.73%)
Oct 04, 2023
1.340
1.400
1.340
1.370
31,955
+0.00(+0.00%)
Oct 03, 2023
1.420
1.420
1.350
1.370
78,347
-0.05(-3.52%)
Oct 02, 2023
1.420
1.430
1.397
1.420
17,590
+0.00(+0.00%)
Sep 29, 2023
1.400
1.430
1.380
1.420
92,218
+0.03(+2.16%)
Sep 28, 2023
1.390
1.400
1.380
1.390
33,956
+0.00(+0.00%)
Sep 27, 2023
1.400
1.410
1.390
1.390
73,388
+0.00(+0.00%)
Sep 26, 2023
1.400
1.400
1.360
1.390
89,212
-0.01(-0.71%)
Sep 25, 2023
1.400
1.400
1.360
1.400
56,259
+0.01(+0.72%)
Sep 22, 2023
1.400
1.400
1.380
1.390
5,466
+0.01(+0.72%)
Sep 21, 2023
1.420
1.420
1.280
1.380
40,341
-0.04(-2.82%)
Sep 20, 2023
1.380
1.430
1.330
1.420
24,891
+0.05(+3.65%)
Sep 19, 2023
1.390
1.390
1.325
1.370
17,414
+0.01(+0.37%)
Sep 18, 2023
1.410
1.410
1.365
1.365
8,237
-0.03(-2.50%)
Sep 15, 2023
1.380
1.400
1.360
1.400
7,009
+0.00(+0.00%)
Sep 14, 2023
1.350
1.407
1.350
1.400
9,717
+0.01(+0.72%)
Sep 13, 2023
1.390
1.390
1.390
1.390
210
+0.00(+0.00%)
Sep 12, 2023
1.320
1.420
1.320
1.390
11,344
+0.03(+2.21%)
Sep 11, 2023
1.400
1.420
1.290
1.360
12,768
-0.05(-3.55%)
Sep 08, 2023
1.370
1.410
1.350
1.410
15,341
+0.01(+0.71%)
Sep 07, 2023
1.400
1.420
1.380
1.400
24,721
+0.00(+0.00%)
Sep 06, 2023
1.400
1.410
1.400
1.400
10,617
+0.00(+0.00%)
Sep 05, 2023
1.420
1.430
1.370
1.400
30,773
+0.00(+0.00%)
Sep 01, 2023
1.400
1.414
1.380
1.400
15,284
+0.01(+0.72%)
Aug 31, 2023
1.420
1.425
1.390
1.390
8,310
-0.04(-2.80%)
Aug 30, 2023
1.440
1.440
1.400
1.430
31,042
-0.02(-1.55%)
Aug 29, 2023
1.390
1.460
1.350
1.452
53,533
+0.08(+6.02%)
Aug 28, 2023
1.300
1.390
1.260
1.370
41,224
+0.02(+1.48%)
Aug 25, 2023
1.320
1.350
1.300
1.350
43,627
+0.04(+2.66%)
Aug 24, 2023
1.280
1.330
1.250
1.315
29,402
+0.01(+1.15%)
Aug 23, 2023
1.300
1.350
1.300
1.300
37,070
+0.00(+0.00%)
Aug 22, 2023
1.320
1.340
1.300
1.300
9,600
-0.03(-2.26%)
Aug 21, 2023
1.370
1.370
1.330
1.330
10,662
-0.06(-4.32%)
Aug 18, 2023
1.310
1.390
1.200
1.390
28,101
+0.08(+6.11%)
Aug 17, 2023
1.400
1.400
1.310
1.310
26,647
-0.11(-7.81%)
Aug 16, 2023
1.490
1.500
1.390
1.421
23,479
-0.07(-4.63%)
Aug 15, 2023
1.450
1.510
1.290
1.490
27,876
-0.01(-0.67%)
Aug 14, 2023
1.565
1.570
1.500
1.500
31,819
-0.07(-4.46%)
Aug 11, 2023
1.560
1.570
1.510
1.570
68,588
+0.01(+0.77%)
Aug 10, 2023
1.590
1.605
1.540
1.558
62,402
-0.04(-2.63%)
Aug 09, 2023
1.600
1.600
1.560
1.600
81,204
+0.01(+0.63%)
Aug 08, 2023
1.570
1.590
1.569
1.590
59,877
+0.00(+0.00%)
Aug 07, 2023
1.550
1.590
1.510
1.590
225,325
+0.05(+3.25%)
Aug 04, 2023
1.500
1.550
1.460
1.540
185,708
-0.03(-1.92%)
Aug 03, 2023
1.510
1.600
1.510
1.570
500,951
+0.07(+4.67%)
Aug 02, 2023
1.400
1.590
1.400
1.500
237,090
+0.10(+7.14%)
Aug 01, 2023
1.340
1.400
1.330
1.400
130,687
+0.07(+5.26%)
Jul 31, 2023
1.200
1.330
1.180
1.330
45,662
+0.07(+5.89%)
Jul 28, 2023
1.220
1.320
1.190
1.256
103,375
+0.06(+4.67%)
Jul 27, 2023
1.220
1.220
1.190
1.200
63,824
+0.00(+0.00%)
Jul 26, 2023
1.230
1.230
1.150
1.200
135,170
+0.01(+0.84%)
Jul 25, 2023
1.210
1.210
1.120
1.190
36,877
+0.02(+1.64%)
Jul 24, 2023
1.170
1.250
1.170
1.171
44,188
-0.01(-0.78%)
Jul 21, 2023
1.200
1.227
1.170
1.180
119,374
-0.02(-1.40%)
Jul 20, 2023
1.250
1.250
1.197
1.197
34,582
-0.01(-1.10%)
Jul 19, 2023
1.230
1.230
1.190
1.210
102,949
-0.04(-3.20%)
Jul 18, 2023
1.290
1.290
1.230
1.250
14,750
-0.03(-2.34%)
Jul 17, 2023
1.292
1.292
1.250
1.280
8,608
+0.04(+3.23%)
Jul 14, 2023
1.280
1.330
1.240
1.240
58,381
-0.02(-1.59%)
Jul 13, 2023
1.305
1.340
1.260
1.260
18,764
-0.03(-2.70%)
Jul 12, 2023
1.330
1.330
1.295
1.295
17,338
+0.00(+0.39%)
Jul 11, 2023
1.240
1.300
1.210
1.290
187,960
+0.06(+4.88%)
Jul 10, 2023
1.230
1.280
1.220
1.230
82,171
-0.05(-3.91%)
Jul 07, 2023
1.300
1.300
1.240
1.280
69,004
+0.03(+1.99%)
Jul 06, 2023
1.310
1.330
1.250
1.255
39,052
-0.04(-3.09%)
Jul 05, 2023
1.335
1.350
1.260
1.295
44,156
-0.06(-4.07%)
Jul 03, 2023
1.320
1.350
1.300
1.350
6,075
+0.00(+0.00%)
Jun 30, 2023
1.380
1.380
1.310
1.350
11,902
+0.03(+2.27%)
Jun 29, 2023
1.245
1.340
1.200
1.320
58,941
+0.07(+5.60%)
Jun 28, 2023
1.290
1.300
1.190
1.250
64,556
-0.02(-1.57%)
Jun 27, 2023
1.268
1.277
1.230
1.270
21,064
-0.01(-0.78%)
Jun 26, 2023
1.240
1.295
1.240
1.280
9,069
+0.00(+0.00%)
Jun 23, 2023
1.330
1.330
1.250
1.280
54,063
-0.01(-0.78%)
Jun 22, 2023
1.290
1.330
1.280
1.290
33,672
-0.01(-0.77%)
Jun 21, 2023
1.310
1.370
1.270
1.300
59,516
-0.01(-0.76%)
Jun 20, 2023
1.360
1.390
1.280
1.310
34,052
-0.03(-2.28%)
Jun 16, 2023
1.350
1.370
1.330
1.341
35,069
-0.01(-0.70%)
Jun 15, 2023
1.280
1.360
1.260
1.350
59,317
-0.02(-1.46%)
May 08, 2023
1.390
1.440
1.320
1.370
44,625
-0.02(-1.44%)
May 05, 2023
1.400
1.400
1.300
1.390
62,903
-0.01(-0.36%)
May 04, 2023
1.420
1.430
1.395
1.395
8,884
-0.00(-0.36%)
May 03, 2023
1.400
1.430
1.307
1.400
42,768
+0.00(+0.36%)
May 02, 2023
1.460
1.460
1.390
1.395
9,925
-0.01(-1.06%)
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.