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
Kamada Ltd
(NQ:
KMDA
)
5.360
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
5.450
5.490
5.370
5.370
5,673
-0.07(-1.29%)
Apr 28, 2022
5.400
5.440
5.330
5.440
8,933
+0.06(+1.12%)
Apr 27, 2022
5.390
5.390
5.315
5.380
23,997
+0.01(+0.19%)
Apr 26, 2022
5.410
5.410
5.360
5.370
5,187
-0.05(-0.92%)
Apr 25, 2022
5.430
5.490
5.370
5.420
15,611
-0.10(-1.81%)
Apr 22, 2022
5.520
5.560
5.520
5.520
3,008
-0.08(-1.43%)
Apr 21, 2022
5.690
5.690
5.600
5.600
4,079
-0.12(-2.10%)
Apr 20, 2022
5.675
5.750
5.675
5.720
4,353
+0.02(+0.35%)
Apr 19, 2022
5.620
5.740
5.619
5.700
6,031
+0.15(+2.70%)
Apr 18, 2022
5.710
5.710
5.520
5.550
140,884
-0.16(-2.80%)
Apr 14, 2022
5.840
5.840
5.710
5.710
11,809
-0.14(-2.39%)
Apr 13, 2022
5.640
5.850
5.640
5.850
24,992
+0.22(+3.91%)
Apr 12, 2022
5.710
5.720
5.600
5.630
8,797
-0.02(-0.35%)
Apr 11, 2022
5.790
5.790
5.610
5.650
9,213
-0.12(-2.08%)
Apr 08, 2022
5.735
5.780
5.735
5.770
2,296
-0.02(-0.35%)
Apr 07, 2022
5.720
5.820
5.650
5.790
12,665
+0.07(+1.22%)
Apr 06, 2022
5.720
5.749
5.679
5.720
8,891
+0.04(+0.70%)
Apr 05, 2022
5.770
5.770
5.670
5.680
11,683
+0.09(+1.61%)
Apr 04, 2022
5.580
5.590
5.550
5.590
5,891
+0.05(+0.90%)
Apr 01, 2022
5.460
5.550
5.434
5.540
6,733
+0.02(+0.36%)
Mar 31, 2022
5.490
5.640
5.490
5.520
16,097
-0.04(-0.72%)
Mar 30, 2022
5.625
5.670
5.545
5.560
24,390
+0.08(+1.46%)
Mar 29, 2022
5.720
5.805
5.260
5.480
73,462
-0.19(-3.35%)
Mar 28, 2022
5.700
5.700
5.620
5.670
12,516
+0.00(+0.00%)
Mar 25, 2022
5.730
5.825
5.640
5.670
27,300
+0.00(+0.00%)
Mar 24, 2022
5.770
5.780
5.645
5.670
26,659
-0.03(-0.53%)
Mar 23, 2022
5.830
5.900
5.700
5.700
22,518
-0.20(-3.39%)
Mar 22, 2022
5.920
5.920
5.835
5.900
14,186
+0.00(+0.00%)
Mar 21, 2022
5.780
5.940
5.780
5.900
16,879
+0.00(+0.00%)
Mar 18, 2022
5.780
5.931
5.770
5.900
12,158
+0.11(+1.90%)
Mar 17, 2022
5.750
5.800
5.700
5.790
12,061
+0.04(+0.70%)
Mar 16, 2022
5.700
5.779
5.700
5.750
16,034
+0.15(+2.68%)
Mar 15, 2022
5.700
5.700
5.590
5.600
10,005
+0.09(+1.63%)
Mar 14, 2022
5.470
5.520
5.430
5.510
25,048
+0.00(+0.00%)
Mar 11, 2022
5.570
5.610
5.510
5.510
5,251
-0.03(-0.54%)
Mar 10, 2022
5.550
5.620
5.520
5.540
5,809
-0.12(-2.12%)
Mar 09, 2022
5.540
5.670
5.510
5.660
5,054
+0.23(+4.24%)
Mar 08, 2022
5.370
5.620
5.370
5.430
21,737
-0.07(-1.27%)
Mar 07, 2022
5.520
5.540
5.400
5.500
42,760
-0.07(-1.26%)
Mar 04, 2022
5.600
5.680
5.556
5.570
8,226
-0.08(-1.42%)
Mar 03, 2022
5.810
5.810
5.650
5.650
5,185
-0.05(-0.88%)
Mar 02, 2022
5.680
5.750
5.650
5.700
37,362
-0.05(-0.87%)
Mar 01, 2022
5.710
5.810
5.690
5.750
23,865
+0.20(+3.60%)
Feb 28, 2022
5.740
5.810
5.550
5.550
60,912
-0.27(-4.64%)
Feb 25, 2022
5.693
5.890
5.790
5.820
14,359
+0.14(+2.46%)
Feb 24, 2022
5.510
5.763
5.510
5.680
72,824
-0.09(-1.56%)
Feb 23, 2022
5.740
5.860
5.740
5.770
44,003
+0.05(+0.87%)
Feb 22, 2022
5.850
5.850
5.720
5.720
118,568
-0.17(-2.89%)
Feb 18, 2022
5.890
0
-0.06(-1.01%)
Feb 17, 2022
6.100
6.110
5.950
5.950
17,711
-0.15(-2.46%)
Feb 16, 2022
6.070
6.160
6.040
6.100
12,707
+0.02(+0.33%)
Feb 15, 2022
5.980
6.130
5.980
6.080
31,613
+0.03(+0.50%)
Feb 14, 2022
5.970
6.070
5.940
6.050
41,726
-0.05(-0.82%)
Feb 11, 2022
6.090
6.120
6.040
6.100
65,020
+0.02(+0.33%)
Feb 10, 2022
6.040
6.150
6.000
6.080
15,238
-0.01(-0.16%)
Feb 09, 2022
6.060
6.180
6.060
6.090
59,057
+0.02(+0.33%)
Feb 08, 2022
6.000
6.090
5.995
6.070
25,478
-0.03(-0.49%)
Feb 07, 2022
6.050
6.120
6.040
6.100
12,473
-0.01(-0.16%)
Feb 04, 2022
6.070
6.150
6.051
6.110
29,441
+0.03(+0.49%)
Feb 03, 2022
6.090
6.120
6.040
6.080
29,579
-0.01(-0.16%)
Feb 02, 2022
6.100
6.190
6.040
6.090
36,595
+0.02(+0.33%)
Feb 01, 2022
6.010
6.100
6.000
6.070
23,000
+0.02(+0.33%)
Jan 31, 2022
5.880
6.050
5.880
6.050
17,553
+0.10(+1.68%)
Jan 28, 2022
5.880
6.019
5.880
5.950
11,693
+0.03(+0.51%)
Jan 27, 2022
5.980
6.000
5.866
5.920
18,116
-0.08(-1.33%)
Jan 26, 2022
6.100
6.154
5.920
6.000
30,980
-0.08(-1.32%)
Jan 25, 2022
6.040
6.130
5.966
6.080
79,638
-0.06(-0.98%)
Jan 24, 2022
6.120
6.220
5.830
6.140
125,183
-0.11(-1.76%)
Jan 21, 2022
6.310
6.320
6.201
6.250
65,931
-0.06(-0.95%)
Jan 20, 2022
6.350
6.450
6.280
6.310
18,380
-0.06(-0.94%)
Jan 19, 2022
6.430
6.460
6.304
6.370
51,999
-0.18(-2.75%)
Jan 18, 2022
6.690
6.690
6.410
6.550
31,329
-0.21(-3.11%)
Jan 14, 2022
6.760
0
+0.08(+1.20%)
Jan 13, 2022
6.750
6.765
6.620
6.680
63,965
-0.08(-1.18%)
Jan 12, 2022
6.760
6.770
6.710
6.760
35,613
-0.05(-0.73%)
Jan 11, 2022
6.560
6.880
6.550
6.810
81,038
+0.32(+4.93%)
Jan 10, 2022
6.420
6.540
6.410
6.490
12,375
-0.02(-0.31%)
Jan 07, 2022
6.436
6.550
6.436
6.510
25,446
+0.02(+0.31%)
Jan 06, 2022
6.510
6.650
6.470
6.490
28,312
+0.03(+0.46%)
Jan 05, 2022
6.570
6.625
6.430
6.460
20,646
-0.06(-0.92%)
Jan 04, 2022
6.710
6.710
6.510
6.520
24,993
-0.08(-1.21%)
Jan 03, 2022
6.620
6.640
6.550
6.600
21,775
+0.02(+0.30%)
Dec 31, 2021
6.410
6.620
6.410
6.580
64,676
+0.04(+0.61%)
Dec 30, 2021
6.590
6.640
6.490
6.540
46,882
-0.11(-1.65%)
Dec 29, 2021
6.690
6.690
6.540
6.650
131,496
-0.09(-1.34%)
Dec 28, 2021
6.780
6.860
6.710
6.740
44,408
-0.08(-1.17%)
Dec 27, 2021
6.880
6.960
6.808
6.820
77,935
+0.04(+0.59%)
Dec 23, 2021
6.750
6.850
6.730
6.780
108,985
+0.23(+3.51%)
Dec 22, 2021
6.610
6.640
6.530
6.550
34,940
-0.08(-1.21%)
Dec 21, 2021
6.580
6.669
6.550
6.630
21,232
+0.07(+1.07%)
Dec 20, 2021
6.590
6.620
6.450
6.560
170,381
-0.16(-2.38%)
Dec 17, 2021
6.490
6.770
6.475
6.720
371,978
+0.18(+2.75%)
Dec 16, 2021
6.710
6.730
6.540
6.540
76,014
-0.18(-2.68%)
Dec 15, 2021
6.650
6.740
6.560
6.720
61,466
+0.09(+1.36%)
Dec 14, 2021
6.550
6.670
6.520
6.630
43,558
+0.01(+0.15%)
Dec 13, 2021
6.600
6.700
6.510
6.620
89,413
+0.12(+1.85%)
Dec 10, 2021
6.490
6.550
6.370
6.500
52,219
-0.01(-0.15%)
Dec 09, 2021
6.520
6.600
6.460
6.510
40,795
-0.03(-0.46%)
Dec 08, 2021
6.440
6.630
6.440
6.540
91,584
+0.16(+2.51%)
Dec 07, 2021
6.290
6.570
6.290
6.380
102,958
+0.10(+1.59%)
Dec 06, 2021
6.230
6.320
6.190
6.280
68,038
+0.08(+1.29%)
Dec 03, 2021
6.240
6.250
6.110
6.200
33,950
+0.00(+0.00%)
Dec 02, 2021
6.230
6.290
6.160
6.200
37,144
-0.06(-0.96%)
Dec 01, 2021
6.310
6.380
6.140
6.260
122,298
+0.03(+0.48%)
Nov 30, 2021
6.230
6.360
6.170
6.230
148,610
-0.05(-0.80%)
Nov 29, 2021
6.290
6.320
6.167
6.280
95,958
-0.03(-0.48%)
Nov 26, 2021
6.360
6.390
6.254
6.310
37,023
-0.08(-1.25%)
Nov 24, 2021
6.390
6.480
6.260
6.390
122,629
-0.09(-1.39%)
Nov 23, 2021
6.290
6.500
6.230
6.480
306,713
+0.46(+7.64%)
Nov 22, 2021
6.120
6.430
5.890
6.020
487,086
+0.42(+7.50%)
Nov 19, 2021
5.560
5.650
5.550
5.600
40,445
+0.01(+0.18%)
Nov 18, 2021
5.630
5.600
5.570
5.590
47,296
-0.18(-3.12%)
Nov 17, 2021
5.650
5.810
5.550
5.770
40,995
+0.14(+2.49%)
Nov 16, 2021
5.670
5.690
5.600
5.630
24,888
-0.03(-0.53%)
Nov 15, 2021
5.600
5.660
5.540
5.660
22,904
+0.02(+0.35%)
Nov 12, 2021
5.640
5.670
5.590
5.640
13,693
-0.01(-0.18%)
Nov 11, 2021
5.630
5.683
5.591
5.650
31,885
+0.03(+0.53%)
Nov 10, 2021
5.630
5.750
5.620
53,668
-0.13(-2.26%)
Nov 09, 2021
5.700
5.770
5.650
5.750
38,978
-0.01(-0.17%)
Nov 08, 2021
5.800
5.870
5.640
5.760
59,071
-0.14(-2.37%)
Nov 05, 2021
5.990
5.990
5.850
5.900
13,958
-0.04(-0.67%)
Nov 04, 2021
5.980
6.020
5.910
5.940
29,313
+0.00(+0.00%)
Nov 03, 2021
5.970
6.000
5.890
5.940
73,941
+0.02(+0.34%)
Nov 02, 2021
5.910
6.000
5.870
5.920
42,463
+0.03(+0.51%)
Nov 01, 2021
5.690
5.900
5.710
5.890
61,835
+0.18(+3.15%)
Oct 29, 2021
5.700
5.710
5.610
5.710
23,000
-0.03(-0.52%)
Oct 28, 2021
5.740
5.740
5.645
5.740
22,294
+0.06(+1.06%)
Oct 27, 2021
5.660
5.690
5.530
5.680
47,652
+0.03(+0.53%)
Oct 26, 2021
5.630
5.650
5.650
158,409
+0.00(+0.00%)
Oct 25, 2021
5.630
5.650
5.530
5.650
14,262
+0.02(+0.36%)
Oct 22, 2021
5.520
5.630
5.420
5.630
25,478
+0.07(+1.26%)
Oct 21, 2021
5.450
5.610
5.430
5.560
93,222
+0.16(+2.96%)
Oct 20, 2021
5.260
5.400
5.240
5.400
55,580
+0.16(+3.05%)
Oct 19, 2021
5.230
5.270
5.210
5.240
40,636
+0.01(+0.19%)
Oct 18, 2021
5.230
5.260
5.170
5.230
128,643
-0.04(-0.76%)
Oct 15, 2021
5.240
5.270
5.190
5.270
17,939
+0.02(+0.38%)
Oct 14, 2021
5.260
5.300
5.220
5.250
14,575
-0.05(-0.94%)
Oct 13, 2021
5.210
5.300
5.120
5.300
42,671
+0.06(+1.15%)
Oct 12, 2021
5.190
5.250
5.170
5.240
35,589
+0.03(+0.58%)
Oct 11, 2021
5.300
5.300
5.140
5.210
24,069
-0.07(-1.33%)
Oct 08, 2021
5.200
5.280
5.150
5.280
17,205
+0.06(+1.15%)
Oct 07, 2021
5.190
5.300
5.170
5.220
24,645
-0.03(-0.57%)
Oct 06, 2021
5.210
5.250
5.175
5.250
33,361
-0.04(-0.76%)
Oct 05, 2021
5.280
5.300
5.220
5.290
26,648
-0.01(-0.19%)
Oct 04, 2021
5.280
5.300
5.200
5.300
27,422
-0.01(-0.19%)
Oct 01, 2021
5.280
5.310
5.240
5.310
19,255
+0.01(+0.19%)
Sep 30, 2021
5.300
5.300
5.250
5.300
21,347
-0.05(-0.93%)
Sep 29, 2021
5.260
5.350
5.250
5.350
30,347
+0.04(+0.75%)
Sep 28, 2021
5.340
5.335
5.240
5.310
19,076
-0.09(-1.67%)
Sep 27, 2021
5.360
5.410
5.280
5.400
36,335
+0.05(+0.93%)
Sep 24, 2021
5.330
5.390
5.260
5.350
18,065
-0.02(-0.37%)
Sep 23, 2021
5.320
5.370
5.260
5.370
49,874
+0.06(+1.13%)
Sep 22, 2021
5.250
5.310
5.210
5.310
15,873
+0.04(+0.76%)
Sep 21, 2021
5.340
5.340
5.240
5.270
19,675
-0.03(-0.57%)
Sep 20, 2021
5.280
5.370
5.220
5.300
26,895
-0.07(-1.30%)
Sep 17, 2021
5.370
5.370
5.250
5.370
19,226
-0.03(-0.56%)
Sep 16, 2021
5.300
5.400
5.300
5.400
14,655
+0.04(+0.75%)
Sep 15, 2021
5.340
5.420
5.300
5.360
14,344
+0.04(+0.75%)
Sep 14, 2021
5.300
5.320
5.240
5.320
25,471
+0.02(+0.38%)
Sep 13, 2021
5.330
5.350
5.230
5.300
38,136
-0.01(-0.19%)
Sep 10, 2021
5.329
5.329
5.250
5.310
38,804
+0.06(+1.14%)
Sep 09, 2021
5.280
5.338
5.220
5.250
29,543
-0.10(-1.87%)
Sep 08, 2021
5.410
5.410
5.290
5.350
21,676
-0.17(-3.08%)
Sep 07, 2021
5.360
5.520
5.310
5.520
24,203
+0.16(+2.99%)
Sep 03, 2021
5.423
5.455
5.300
5.360
18,204
-0.13(-2.37%)
Sep 02, 2021
5.370
5.490
5.360
5.490
47,496
+0.05(+0.92%)
Sep 01, 2021
5.370
5.440
5.350
5.440
44,578
+0.06(+1.12%)
Aug 31, 2021
5.360
5.440
5.300
5.380
67,597
-0.01(-0.19%)
Aug 30, 2021
5.310
5.390
5.250
5.390
42,320
+0.02(+0.37%)
Aug 27, 2021
5.340
5.391
5.290
5.370
42,139
+0.02(+0.37%)
Aug 26, 2021
5.340
5.350
5.330
5.350
31,235
-0.02(-0.37%)
Aug 25, 2021
5.300
5.370
5.250
5.370
32,700
+0.06(+1.13%)
Aug 24, 2021
5.270
5.320
5.250
5.310
19,180
+0.00(+0.00%)
Aug 23, 2021
5.300
5.330
5.260
5.310
100,182
+0.00(+0.00%)
Aug 20, 2021
5.210
5.340
5.210
5.310
50,688
+0.06(+1.14%)
Aug 19, 2021
5.220
5.250
5.170
5.250
39,716
-0.01(-0.19%)
Aug 18, 2021
5.260
5.290
5.220
5.260
29,033
-0.05(-0.94%)
Aug 17, 2021
5.290
5.340
5.200
5.310
62,806
-0.09(-1.67%)
Aug 16, 2021
5.460
5.460
5.300
5.400
45,546
-0.07(-1.28%)
Aug 13, 2021
5.410
5.490
5.350
5.470
80,461
+0.09(+1.67%)
Aug 12, 2021
5.470
5.480
5.340
5.380
52,084
-0.05(-0.92%)
Aug 11, 2021
5.480
5.480
5.280
5.430
122,203
-0.19(-3.38%)
Aug 10, 2021
5.590
5.650
5.501
5.620
41,346
+0.04(+0.72%)
Aug 09, 2021
5.550
5.604
5.490
5.580
29,401
-0.05(-0.89%)
Aug 06, 2021
5.620
5.630
5.510
5.630
69,575
+0.04(+0.72%)
Aug 05, 2021
5.500
5.670
5.400
5.590
99,077
+0.10(+1.82%)
Aug 04, 2021
5.710
5.710
5.460
5.490
108,329
-0.29(-5.02%)
Aug 03, 2021
5.670
5.780
5.650
5.780
62,882
+0.24(+4.33%)
Aug 02, 2021
5.510
5.640
5.500
5.540
40,358
+0.10(+1.84%)
Jul 30, 2021
5.490
5.600
5.440
5.440
37,070
+0.02(+0.37%)
Jul 29, 2021
5.440
5.500
5.420
5.420
24,584
-0.09(-1.63%)
Jul 28, 2021
5.450
5.540
5.440
5.510
21,356
+0.07(+1.29%)
Jul 27, 2021
5.470
5.470
5.339
5.440
32,175
-0.06(-1.09%)
Jul 26, 2021
5.500
5.580
5.433
5.500
39,762
-0.06(-1.08%)
Jul 23, 2021
5.530
5.580
5.500
5.560
33,771
+0.02(+0.36%)
Jul 22, 2021
5.520
5.630
5.500
5.540
42,850
-0.03(-0.54%)
Jul 21, 2021
5.500
5.590
5.480
5.570
26,442
+0.16(+2.96%)
Jul 20, 2021
5.440
5.570
5.410
5.410
53,233
-0.05(-0.92%)
Jul 19, 2021
5.440
5.520
5.360
5.460
206,964
-0.09(-1.62%)
Jul 16, 2021
5.700
5.700
5.530
5.550
51,042
-0.19(-3.31%)
Jul 15, 2021
5.700
5.800
5.580
5.740
99,036
-0.06(-1.03%)
Jul 14, 2021
5.710
5.800
5.660
5.800
58,054
+0.06(+1.05%)
Jul 13, 2021
5.710
5.740
5.610
5.740
45,756
+0.04(+0.70%)
Jul 12, 2021
5.630
5.730
5.630
5.700
24,740
+0.05(+0.88%)
Jul 09, 2021
5.730
5.780
5.640
5.650
42,597
-0.07(-1.22%)
Jul 08, 2021
5.630
5.730
5.600
5.720
31,519
+0.02(+0.35%)
Jul 07, 2021
5.770
5.830
5.700
5.700
53,351
-0.15(-2.56%)
Jul 06, 2021
5.850
5.850
5.760
5.850
24,849
-0.01(-0.17%)
Jul 02, 2021
5.800
5.890
5.760
5.860
24,580
-0.01(-0.17%)
Jul 01, 2021
5.840
5.870
5.740
5.870
36,739
+0.05(+0.86%)
Jun 30, 2021
5.880
5.890
5.790
5.820
49,274
-0.13(-2.18%)
Jun 29, 2021
5.890
6.000
5.830
5.950
56,417
+0.02(+0.34%)
Jun 28, 2021
6.030
6.030
5.870
5.930
281,520
-0.25(-4.05%)
Jun 25, 2021
5.820
6.470
5.820
6.180
296,675
+0.36(+6.19%)
Jun 24, 2021
5.790
5.840
5.760
5.820
33,554
+0.06(+1.04%)
Jun 23, 2021
5.800
5.800
5.720
5.760
193,911
-0.04(-0.69%)
Jun 22, 2021
5.800
5.800
5.700
5.800
24,239
+0.01(+0.17%)
Jun 21, 2021
5.820
5.820
5.690
5.790
91,260
+0.05(+0.87%)
Jun 18, 2021
5.710
5.800
5.580
5.740
603,051
-0.04(-0.69%)
Jun 17, 2021
5.750
5.780
5.680
5.780
82,908
+0.01(+0.17%)
Jun 16, 2021
5.830
5.890
5.720
5.770
68,047
-0.04(-0.69%)
Jun 15, 2021
5.890
5.900
5.800
5.810
33,713
-0.09(-1.53%)
Jun 14, 2021
5.920
5.950
5.830
5.900
58,294
+0.00(+0.00%)
Jun 11, 2021
5.940
5.990
5.870
5.900
45,531
-0.05(-0.84%)
Jun 10, 2021
5.990
6.010
5.920
5.950
42,045
-0.01(-0.17%)
Jun 09, 2021
5.930
5.980
5.890
5.960
70,128
+0.06(+1.02%)
Jun 08, 2021
5.890
5.920
5.830
5.900
55,913
+0.04(+0.68%)
Jun 07, 2021
5.870
5.950
5.790
5.860
73,885
-0.05(-0.85%)
Jun 04, 2021
5.920
6.000
5.830
5.910
43,207
+0.00(+0.00%)
Jun 03, 2021
5.980
5.980
5.855
5.910
30,075
-0.09(-1.50%)
Jun 02, 2021
6.050
6.100
5.900
6.000
190,667
+0.19(+3.27%)
Jun 01, 2021
5.882
5.882
5.780
5.810
70,953
-0.06(-1.02%)
May 28, 2021
5.870
5.920
5.850
5.870
32,826
-0.02(-0.34%)
May 27, 2021
5.950
5.968
5.820
5.890
38,117
-0.02(-0.34%)
May 26, 2021
5.910
5.960
5.890
5.910
23,462
+0.01(+0.17%)
May 25, 2021
5.980
6.028
5.900
5.900
37,387
-0.09(-1.50%)
May 24, 2021
6.020
6.030
5.970
5.990
18,475
-0.05(-0.83%)
May 21, 2021
6.070
6.080
6.020
6.040
30,425
-0.01(-0.17%)
May 20, 2021
5.950
6.070
5.950
6.050
24,481
+0.11(+1.85%)
May 19, 2021
5.950
5.990
5.820
5.940
70,208
-0.08(-1.33%)
May 18, 2021
5.990
6.030
5.950
6.020
51,622
+0.20(+3.44%)
May 17, 2021
5.730
5.820
5.720
5.820
29,382
+0.09(+1.57%)
May 14, 2021
5.630
5.750
5.570
5.730
57,394
+0.06(+1.06%)
May 13, 2021
5.790
5.880
5.550
5.670
133,637
-0.19(-3.24%)
May 12, 2021
5.910
5.970
5.820
5.860
66,315
-0.03(-0.51%)
May 11, 2021
5.930
5.950
5.840
5.890
101,640
-0.11(-1.83%)
May 10, 2021
6.120
6.120
5.970
6.000
77,362
-0.12(-1.96%)
May 07, 2021
6.060
6.130
6.030
6.120
45,302
+0.04(+0.66%)
May 06, 2021
6.120
6.137
6.005
6.080
65,666
-0.04(-0.65%)
May 05, 2021
6.290
6.290
6.060
6.120
108,778
+0.02(+0.33%)
May 04, 2021
6.120
6.140
6.020
6.100
62,920
+0.08(+1.33%)
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.