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
Data Storage Corp
(NQ:
DTST
)
3.750
-0.090 (-2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 29, 2022
2.740
2.860
2.740
2.800
27,781
+0.01(+0.36%)
Apr 28, 2022
2.820
2.850
2.730
2.790
76,076
-0.01(-0.36%)
Apr 27, 2022
2.890
2.900
2.800
2.800
43,299
-0.05(-1.75%)
Apr 26, 2022
2.840
2.890
2.820
2.850
41,765
+0.01(+0.35%)
Apr 25, 2022
3.160
3.169
2.720
2.840
215,107
-0.33(-10.41%)
Apr 22, 2022
3.120
3.213
3.070
3.170
25,878
+0.03(+0.96%)
Apr 21, 2022
3.080
3.260
3.082
3.140
34,187
-0.06(-1.88%)
Apr 20, 2022
3.150
3.290
3.100
3.200
69,355
+0.00(+0.00%)
Apr 19, 2022
3.190
3.330
3.121
3.200
79,524
+0.03(+0.95%)
Apr 18, 2022
3.090
3.184
3.040
3.170
94,865
+0.08(+2.59%)
Apr 14, 2022
3.080
3.130
3.070
3.090
38,989
-0.05(-1.59%)
Apr 13, 2022
3.060
3.150
3.010
3.140
145,404
+0.04(+1.29%)
Apr 12, 2022
3.290
3.300
3.060
3.100
143,796
-0.12(-3.73%)
Apr 11, 2022
3.320
3.391
3.170
3.220
72,439
-0.14(-4.17%)
Apr 08, 2022
3.360
3.437
3.300
3.360
133,141
-0.04(-1.18%)
Apr 07, 2022
3.300
3.440
3.260
3.400
80,748
+0.08(+2.41%)
Apr 06, 2022
3.260
3.395
3.200
3.320
130,169
+0.06(+1.84%)
Apr 05, 2022
3.440
3.654
3.250
3.260
167,642
-0.18(-5.23%)
Apr 04, 2022
3.310
3.480
3.220
3.440
392,332
+0.15(+4.56%)
Apr 01, 2022
3.220
3.450
3.152
3.290
431,229
+0.06(+1.86%)
Mar 31, 2022
3.220
3.500
3.151
3.230
747,846
+0.03(+0.94%)
Mar 30, 2022
3.210
3.310
3.190
3.200
264,107
-0.02(-0.62%)
Mar 29, 2022
3.270
3.270
3.120
3.220
143,634
+0.00(+0.00%)
Mar 28, 2022
3.200
3.340
3.150
3.220
271,579
-0.04(-1.23%)
Mar 25, 2022
3.290
3.290
3.190
3.260
57,781
-0.04(-1.21%)
Mar 24, 2022
3.390
3.400
3.170
3.300
137,703
-0.08(-2.37%)
Mar 23, 2022
3.320
3.600
3.220
3.380
405,530
+0.05(+1.50%)
Mar 22, 2022
3.540
3.590
3.300
3.330
323,557
-0.27(-7.50%)
Mar 21, 2022
3.200
3.640
3.120
3.600
1,271,142
+0.32(+9.76%)
Mar 18, 2022
3.130
3.280
3.090
3.280
321,851
+0.12(+3.80%)
Mar 17, 2022
3.170
3.280
3.130
3.160
164,393
-0.05(-1.56%)
Mar 16, 2022
3.200
3.260
3.100
3.210
128,866
+0.07(+2.23%)
Mar 15, 2022
3.260
3.320
3.080
3.140
225,615
-0.15(-4.56%)
Mar 14, 2022
3.150
3.320
3.100
3.290
176,055
+0.05(+1.54%)
Mar 11, 2022
3.210
3.300
3.120
3.240
146,267
+0.01(+0.31%)
Mar 10, 2022
3.380
3.380
3.100
3.230
155,381
-0.15(-4.44%)
Mar 09, 2022
3.480
3.594
3.260
3.380
323,398
-0.10(-2.87%)
Mar 08, 2022
3.150
3.850
3.026
3.480
1,055,701
+0.25(+7.74%)
Mar 07, 2022
3.320
3.350
3.080
3.230
299,081
-0.10(-2.86%)
Mar 04, 2022
3.260
3.400
3.108
3.325
393,480
+0.03(+0.76%)
Mar 03, 2022
3.390
3.470
3.220
3.300
155,994
-0.10(-2.94%)
Mar 02, 2022
3.430
3.610
3.280
3.400
387,912
-0.04(-1.16%)
Mar 01, 2022
3.450
3.530
3.218
3.440
225,586
-0.07(-1.99%)
Feb 28, 2022
3.330
3.535
3.160
3.510
292,010
+0.21(+6.36%)
Feb 25, 2022
3.600
3.410
3.020
3.300
1,116,998
-0.18(-5.17%)
Feb 24, 2022
2.750
3.970
2.660
3.480
2,052,769
+0.65(+22.97%)
Feb 23, 2022
2.930
3.090
2.810
2.830
70,703
-0.14(-4.71%)
Feb 22, 2022
2.920
3.000
2.860
2.970
78,108
+0.00(+0.00%)
Feb 18, 2022
2.970
0
-0.08(-2.62%)
Feb 17, 2022
3.070
3.170
2.980
3.050
98,089
-0.05(-1.61%)
Feb 16, 2022
3.370
3.370
3.010
3.100
108,235
-0.05(-1.59%)
Feb 15, 2022
3.260
3.322
3.120
3.150
80,547
-0.12(-3.67%)
Feb 14, 2022
3.300
3.390
3.250
3.270
37,915
-0.10(-2.97%)
Feb 11, 2022
3.270
3.460
3.270
3.370
34,940
+0.07(+2.12%)
Feb 10, 2022
3.280
3.476
3.280
3.300
56,412
-0.02(-0.60%)
Feb 09, 2022
3.390
3.450
3.305
3.320
102,056
-0.10(-2.92%)
Feb 08, 2022
3.500
3.500
3.320
3.420
36,987
-0.04(-1.16%)
Feb 07, 2022
3.320
3.490
3.270
3.460
88,638
+0.12(+3.59%)
Feb 04, 2022
3.180
3.358
3.150
3.340
61,293
+0.12(+3.73%)
Feb 03, 2022
3.190
3.257
3.220
41,812
+0.01(+0.31%)
Feb 02, 2022
3.230
3.240
3.112
3.210
34,736
-0.07(-2.13%)
Feb 01, 2022
2.970
3.320
2.963
3.280
110,859
+0.27(+8.97%)
Jan 31, 2022
3.030
3.010
86,148
+0.14(+4.88%)
Jan 28, 2022
2.880
2.920
2.810
2.870
69,669
-0.07(-2.38%)
Jan 27, 2022
3.010
3.050
2.870
2.940
31,568
-0.06(-2.00%)
Jan 26, 2022
3.160
3.160
2.970
3.000
89,664
-0.01(-0.33%)
Jan 25, 2022
2.900
3.060
2.838
3.010
55,577
+0.10(+3.44%)
Jan 24, 2022
3.150
3.160
2.810
2.910
264,333
-0.25(-7.91%)
Jan 21, 2022
3.130
3.270
3.050
3.160
121,983
+0.03(+0.96%)
Jan 20, 2022
3.180
3.230
3.080
3.130
112,761
-0.04(-1.26%)
Jan 19, 2022
3.150
3.220
3.020
3.170
129,226
+0.10(+3.26%)
Jan 18, 2022
3.060
3.190
3.060
3.070
125,328
-0.08(-2.54%)
Jan 14, 2022
3.150
0
-0.10(-3.08%)
Jan 13, 2022
3.270
3.340
3.110
3.250
260,470
+0.04(+1.25%)
Jan 12, 2022
3.520
3.580
3.180
3.210
350,510
-0.27(-7.76%)
Jan 11, 2022
3.510
3.610
3.431
3.480
146,237
-0.07(-1.97%)
Jan 10, 2022
3.790
3.790
3.295
3.550
641,614
-0.16(-4.31%)
Jan 07, 2022
3.720
3.820
3.490
3.710
324,045
-0.08(-2.11%)
Jan 06, 2022
3.740
3.997
3.360
3.790
1,502,058
-0.34(-8.23%)
Jan 05, 2022
3.780
4.990
3.660
4.130
46,214,504
+1.03(+33.23%)
Jan 04, 2022
3.190
3.240
3.060
3.100
61,623
-0.05(-1.59%)
Jan 03, 2022
3.120
3.224
3.060
3.150
67,384
+0.09(+2.94%)
Dec 31, 2021
3.000
3.155
2.980
3.060
109,973
+0.00(+0.00%)
Dec 30, 2021
3.100
3.146
3.000
3.060
113,077
-0.07(-2.24%)
Dec 29, 2021
3.260
3.270
3.080
3.130
65,920
-0.09(-2.80%)
Dec 28, 2021
3.320
3.330
3.150
3.220
95,351
-0.08(-2.42%)
Dec 27, 2021
3.420
3.440
3.240
3.300
82,203
+0.02(+0.61%)
Dec 23, 2021
3.240
3.370
3.220
3.280
69,963
+0.02(+0.61%)
Dec 22, 2021
3.250
3.420
3.230
3.260
40,452
-0.05(-1.51%)
Dec 21, 2021
3.120
3.430
3.050
3.310
100,423
+0.19(+6.09%)
Dec 20, 2021
3.340
3.340
3.050
3.120
75,743
-0.22(-6.59%)
Dec 17, 2021
3.430
3.430
3.210
3.340
32,193
-0.12(-3.47%)
Dec 16, 2021
3.600
3.620
3.360
3.460
39,682
+0.06(+1.76%)
Dec 15, 2021
3.520
3.530
3.160
3.400
101,731
-0.11(-3.13%)
Dec 14, 2021
3.630
3.640
3.430
3.510
77,853
-0.12(-3.31%)
Dec 13, 2021
3.260
3.710
3.260
3.630
252,566
+0.36(+11.01%)
Dec 10, 2021
3.330
3.410
3.260
3.270
22,190
-0.04(-1.21%)
Dec 09, 2021
3.410
3.410
3.250
3.310
46,160
-0.09(-2.65%)
Dec 08, 2021
3.350
3.430
3.220
3.400
68,250
+0.21(+6.58%)
Dec 07, 2021
3.090
3.370
3.090
3.190
42,547
+0.16(+5.28%)
Dec 06, 2021
2.980
3.150
2.860
3.030
90,853
+0.05(+1.68%)
Dec 03, 2021
3.250
3.330
2.930
2.980
175,055
-0.27(-8.31%)
Dec 02, 2021
3.440
3.440
3.200
3.250
133,409
-0.19(-5.52%)
Dec 01, 2021
3.630
3.670
3.420
3.440
151,986
-0.19(-5.23%)
Nov 30, 2021
3.740
3.781
3.610
3.630
138,135
-0.00(-0.14%)
Nov 29, 2021
3.820
3.890
3.560
3.635
108,991
-0.17(-4.34%)
Nov 26, 2021
3.750
3.810
3.660
3.800
67,833
-0.04(-1.04%)
Nov 24, 2021
3.800
3.850
3.730
3.840
157,248
+0.04(+1.05%)
Nov 23, 2021
4.000
4.090
3.720
3.800
199,373
-0.18(-4.52%)
Nov 22, 2021
4.100
4.200
3.880
3.980
168,930
-0.15(-3.63%)
Nov 19, 2021
3.950
4.150
3.950
4.130
135,922
+0.24(+6.17%)
Nov 18, 2021
4.260
3.970
3.880
3.890
222,013
-0.46(-10.57%)
Nov 17, 2021
4.310
4.370
4.120
4.350
169,217
+0.07(+1.64%)
Nov 16, 2021
4.240
4.390
4.140
4.280
149,858
+0.03(+0.71%)
Nov 15, 2021
4.300
4.350
4.200
4.250
181,903
+0.04(+0.95%)
Nov 12, 2021
4.260
4.290
4.150
4.210
104,276
-0.01(-0.24%)
Nov 11, 2021
4.100
4.220
4.060
4.220
148,266
+0.15(+3.69%)
Nov 10, 2021
4.210
4.070
199,388
-0.18(-4.24%)
Nov 09, 2021
4.550
4.550
4.090
4.250
237,836
-0.24(-5.35%)
Nov 08, 2021
4.280
4.490
4.230
4.490
234,847
+0.23(+5.40%)
Nov 05, 2021
4.140
4.430
4.070
4.260
341,613
+0.08(+1.91%)
Nov 04, 2021
4.270
4.270
4.135
4.180
50,582
-0.03(-0.71%)
Nov 03, 2021
4.210
4.280
4.160
4.210
86,292
-0.01(-0.24%)
Nov 02, 2021
4.120
4.320
4.050
4.220
110,500
+0.15(+3.69%)
Nov 01, 2021
4.160
4.180
4.030
4.070
139,832
-0.11(-2.63%)
Oct 29, 2021
4.280
4.320
4.050
4.180
180,979
-0.11(-2.56%)
Oct 28, 2021
4.360
4.500
4.150
4.290
213,201
-0.07(-1.61%)
Oct 27, 2021
4.320
4.380
4.210
4.360
145,879
+0.08(+1.87%)
Oct 26, 2021
4.380
4.280
671,306
-0.08(-1.83%)
Oct 25, 2021
3.950
4.650
3.940
4.360
806,234
+0.34(+8.46%)
Oct 22, 2021
4.040
4.060
3.850
4.020
221,222
-0.05(-1.23%)
Oct 21, 2021
4.110
4.180
3.910
4.070
210,390
-0.05(-1.21%)
Oct 20, 2021
4.190
4.360
4.020
4.120
228,326
-0.10(-2.37%)
Oct 19, 2021
3.950
4.270
3.830
4.220
378,602
+0.28(+7.11%)
Oct 18, 2021
3.900
3.990
3.830
3.940
137,338
+0.02(+0.51%)
Oct 15, 2021
4.000
4.009
3.830
3.920
106,385
-0.02(-0.51%)
Oct 14, 2021
3.920
4.100
3.820
3.940
271,488
+0.05(+1.29%)
Oct 13, 2021
4.000
4.020
3.800
3.890
308,978
-0.08(-2.02%)
Oct 12, 2021
4.030
4.090
3.830
3.970
264,943
-0.05(-1.24%)
Oct 11, 2021
4.190
4.190
4.010
4.020
164,131
-0.17(-4.06%)
Oct 08, 2021
4.200
4.300
4.120
4.190
160,059
-0.06(-1.41%)
Oct 07, 2021
4.200
4.350
4.060
4.250
272,461
+0.06(+1.43%)
Oct 06, 2021
4.160
4.280
4.000
4.190
234,632
-0.02(-0.48%)
Oct 05, 2021
4.080
4.280
4.060
4.210
231,032
+0.17(+4.21%)
Oct 04, 2021
4.260
4.370
3.960
4.040
449,640
-0.27(-6.26%)
Oct 01, 2021
4.390
4.500
4.210
4.310
386,110
-0.13(-2.93%)
Sep 30, 2021
4.250
4.570
4.250
4.440
167,465
+0.28(+6.73%)
Sep 29, 2021
4.480
4.500
4.160
4.160
259,883
-0.30(-6.73%)
Sep 28, 2021
4.510
4.690
4.390
4.460
233,274
-0.10(-2.19%)
Sep 27, 2021
4.590
4.650
4.460
4.560
183,972
-0.02(-0.44%)
Sep 24, 2021
4.660
4.740
4.520
4.580
157,218
-0.11(-2.35%)
Sep 23, 2021
4.630
4.830
4.550
4.690
317,809
+0.14(+3.08%)
Sep 22, 2021
4.850
4.998
4.400
4.550
502,601
-0.26(-5.41%)
Sep 21, 2021
4.860
4.990
4.710
4.810
236,165
+0.06(+1.26%)
Sep 20, 2021
5.010
5.100
4.640
4.750
377,495
-0.52(-9.87%)
Sep 17, 2021
5.220
5.350
4.910
5.270
399,495
+0.04(+0.76%)
Sep 16, 2021
5.180
5.600
5.180
5.230
354,891
+0.09(+1.75%)
Sep 15, 2021
5.380
5.380
5.080
5.140
425,457
-0.27(-4.99%)
Sep 14, 2021
6.160
6.490
5.270
5.410
857,854
-0.92(-14.53%)
Sep 13, 2021
7.000
7.060
6.000
6.330
906,536
-0.78(-10.97%)
Sep 10, 2021
6.490
7.540
6.430
7.110
2,569,407
+0.50(+7.56%)
Sep 09, 2021
6.000
7.670
5.900
6.610
4,487,383
+0.27(+4.26%)
Sep 08, 2021
5.500
7.250
5.270
6.340
4,842,736
+0.90(+16.54%)
Sep 07, 2021
5.270
6.360
5.170
5.440
2,616,132
-0.01(-0.18%)
Sep 03, 2021
4.570
5.500
4.330
5.450
3,668,126
+0.37(+7.28%)
Sep 02, 2021
4.060
5.700
4.060
5.080
38,721,152
+1.16(+29.59%)
Sep 01, 2021
4.220
4.240
3.860
3.920
227,904
-0.20(-4.85%)
Aug 31, 2021
4.310
4.390
4.020
4.120
205,074
-0.19(-4.41%)
Aug 30, 2021
4.130
4.520
4.100
4.310
490,906
+0.27(+6.68%)
Aug 27, 2021
3.840
4.440
3.770
4.040
641,064
+0.20(+5.21%)
Aug 26, 2021
3.890
3.950
3.770
3.840
58,922
-0.04(-1.03%)
Aug 25, 2021
3.920
3.930
3.750
3.880
155,666
-0.02(-0.51%)
Aug 24, 2021
3.920
3.990
3.830
3.900
150,435
-0.02(-0.51%)
Aug 23, 2021
3.990
3.990
3.860
3.920
122,443
-0.07(-1.75%)
Aug 20, 2021
4.020
4.140
3.830
3.990
299,189
-0.07(-1.72%)
Aug 19, 2021
3.830
4.200
3.800
4.060
308,854
+0.17(+4.37%)
Aug 18, 2021
3.620
3.950
3.590
3.890
180,027
+0.26(+7.16%)
Aug 17, 2021
3.820
3.840
3.550
3.630
229,223
-0.25(-6.44%)
Aug 16, 2021
3.780
4.040
3.760
3.880
401,966
+0.10(+2.65%)
Aug 13, 2021
4.050
4.110
3.750
3.780
301,123
-0.33(-8.03%)
Aug 12, 2021
4.080
4.170
3.860
4.110
315,949
-0.04(-0.96%)
Aug 11, 2021
4.190
4.270
4.010
4.150
350,202
-0.04(-0.95%)
Aug 10, 2021
4.420
4.430
4.110
4.190
142,914
-0.20(-4.56%)
Aug 09, 2021
4.310
4.460
4.220
4.390
166,066
+0.14(+3.29%)
Aug 06, 2021
4.330
4.550
4.120
4.250
277,177
-0.08(-1.85%)
Aug 05, 2021
4.220
4.450
4.110
4.330
290,587
+0.08(+1.88%)
Aug 04, 2021
3.920
4.521
3.920
4.250
746,543
+0.33(+8.42%)
Aug 03, 2021
4.060
4.230
3.850
3.920
255,036
-0.18(-4.39%)
Aug 02, 2021
4.030
4.220
3.950
4.100
322,728
+0.08(+1.99%)
Jul 30, 2021
3.910
4.300
3.910
4.020
312,476
+0.02(+0.50%)
Jul 29, 2021
4.000
4.062
3.910
4.000
208,056
+0.00(+0.00%)
Jul 28, 2021
3.920
4.100
3.800
4.000
245,643
+0.10(+2.56%)
Jul 27, 2021
4.025
4.025
3.770
3.900
420,049
-0.03(-0.76%)
Jul 26, 2021
4.080
4.340
3.860
3.930
489,573
-0.23(-5.53%)
Jul 23, 2021
4.600
4.610
4.050
4.160
909,600
-0.84(-16.80%)
Jul 22, 2021
4.090
6.100
3.950
5.000
3,506,668
+0.82(+19.62%)
Jul 21, 2021
4.210
4.300
3.910
4.180
405,234
-0.01(-0.24%)
Jul 20, 2021
4.180
4.230
3.750
4.190
1,167,889
-0.11(-2.56%)
Jul 19, 2021
5.100
5.250
4.240
4.300
1,848,540
-1.64(-27.61%)
Jul 16, 2021
6.260
6.590
5.650
5.940
215,517
-0.31(-4.96%)
Jul 15, 2021
6.320
6.394
6.000
6.250
224,921
+0.04(+0.64%)
Jul 14, 2021
6.940
7.172
6.100
6.210
496,660
-0.91(-12.78%)
Jul 13, 2021
8.040
8.270
6.950
7.120
492,752
-1.03(-12.64%)
Jul 12, 2021
8.850
9.170
8.100
8.150
681,519
-1.76(-17.76%)
Jul 09, 2021
9.530
9.910
8.762
9.910
906,516
-0.08(-0.80%)
Jul 08, 2021
8.050
10.35
7.950
9.990
2,700,659
+0.31(+3.20%)
Jul 07, 2021
12.60
13.10
9.170
9.680
47,773,064
+2.39(+32.78%)
Jul 06, 2021
5.840
8.240
5.800
7.290
6,489,040
+1.43(+24.40%)
Jul 02, 2021
5.610
5.960
5.510
5.860
90,749
+0.06(+1.03%)
Jul 01, 2021
6.010
6.130
5.700
5.800
64,461
-0.03(-0.51%)
Jun 30, 2021
6.150
6.150
5.400
5.830
258,108
-0.32(-5.20%)
Jun 29, 2021
5.350
6.270
5.350
6.150
491,289
+0.62(+11.21%)
Jun 28, 2021
5.600
5.630
5.430
5.530
25,928
-0.02(-0.42%)
Jun 25, 2021
5.720
5.720
5.370
5.554
39,778
-0.15(-2.57%)
Jun 24, 2021
5.360
5.710
5.200
5.700
107,974
+0.37(+6.94%)
Jun 23, 2021
5.100
5.500
5.000
5.330
81,630
+0.24(+4.72%)
Jun 22, 2021
5.200
5.330
5.050
5.090
24,150
-0.15(-2.86%)
Jun 21, 2021
5.290
5.510
5.100
5.240
93,555
-0.10(-1.87%)
Jun 18, 2021
5.770
5.800
5.340
5.340
85,104
-0.27(-4.81%)
Jun 17, 2021
5.570
5.780
5.500
5.610
66,874
+0.05(+0.90%)
Jun 16, 2021
5.650
5.790
5.404
5.560
64,588
+0.01(+0.18%)
Jun 15, 2021
5.980
5.980
5.360
5.550
194,030
-0.39(-6.57%)
Jun 14, 2021
6.300
6.300
5.800
5.940
152,706
-0.21(-3.41%)
Jun 11, 2021
5.900
6.422
5.770
6.150
472,900
+0.05(+0.82%)
Jun 10, 2021
5.470
6.260
5.470
6.100
667,932
+0.75(+14.13%)
Jun 09, 2021
5.270
5.450
5.260
5.345
30,637
+0.04(+0.85%)
Jun 08, 2021
5.300
5.363
5.153
5.300
38,430
-0.04(-0.75%)
Jun 07, 2021
5.260
5.380
5.060
5.340
50,258
+0.05(+0.95%)
Jun 04, 2021
5.200
5.450
5.200
5.290
40,416
+0.05(+0.95%)
Jun 03, 2021
5.650
5.750
5.088
5.240
71,529
-0.51(-8.87%)
Jun 02, 2021
5.720
5.950
5.530
5.750
125,070
+0.01(+0.17%)
Jun 01, 2021
5.740
5.980
5.600
5.740
229,915
+0.09(+1.59%)
May 28, 2021
5.660
5.750
5.510
5.650
28,504
-0.07(-1.22%)
May 27, 2021
5.770
5.790
5.660
5.720
59,085
+0.04(+0.70%)
May 26, 2021
5.620
5.830
5.619
5.680
58,174
-0.17(-2.91%)
May 25, 2021
5.850
5.950
5.500
5.850
89,826
-0.05(-0.85%)
May 24, 2021
5.950
6.050
5.690
5.900
118,269
-0.02(-0.34%)
May 21, 2021
6.050
6.080
5.900
5.920
168,382
-0.03(-0.50%)
May 20, 2021
6.020
6.030
5.820
5.950
93,311
+0.07(+1.19%)
May 19, 2021
5.880
5.985
5.760
5.880
27,670
-0.13(-2.16%)
May 18, 2021
5.900
6.070
5.770
6.010
98,956
+0.20(+3.44%)
May 17, 2021
5.680
5.950
5.400
5.810
286,981
+0.33(+6.02%)
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.