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
Cumulus Media Inc. - Class A Common Stock
(NQ:
CMLS
)
1.980
-0.050 (-2.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
2.623
2.700
2.594
2.630
13,989
-0.10(-3.66%)
Apr 29, 2024
2.730
2.730
2.660
2.730
41,881
+0.05(+1.87%)
Apr 26, 2024
2.740
2.890
2.610
2.680
55,644
-0.08(-2.90%)
Apr 25, 2024
2.630
2.790
2.610
2.760
24,119
+0.06(+2.22%)
Apr 24, 2024
2.745
2.745
2.630
2.700
46,983
+0.00(+0.00%)
Apr 23, 2024
2.710
2.840
2.700
2.700
67,548
+0.00(+0.00%)
Apr 22, 2024
3.010
3.250
2.680
2.700
128,201
-0.29(-9.70%)
Apr 19, 2024
2.840
3.010
2.800
2.990
60,977
+0.20(+7.17%)
Apr 18, 2024
2.730
2.840
2.670
2.790
35,089
+0.04(+1.45%)
Apr 17, 2024
2.920
2.925
2.750
2.750
31,817
-0.12(-4.18%)
Apr 16, 2024
3.120
3.120
2.860
2.870
37,269
-0.04(-1.37%)
Apr 15, 2024
3.110
3.110
2.840
2.910
42,124
-0.21(-6.73%)
Apr 12, 2024
3.090
3.340
3.080
3.120
53,765
-0.06(-1.89%)
Apr 11, 2024
3.080
3.180
3.010
3.180
60,356
+0.08(+2.58%)
Apr 10, 2024
3.110
3.190
3.080
3.100
70,941
-0.05(-1.59%)
Apr 09, 2024
3.200
3.200
3.070
3.150
56,228
+0.02(+0.64%)
Apr 08, 2024
3.100
3.160
3.100
3.130
30,890
+0.03(+0.97%)
Apr 05, 2024
3.010
3.110
2.985
3.100
55,702
+0.11(+3.68%)
Apr 04, 2024
3.090
3.150
2.970
2.990
63,694
-0.09(-2.92%)
Apr 03, 2024
3.260
3.260
3.080
3.080
92,673
-0.22(-6.67%)
Apr 02, 2024
3.500
3.500
3.260
3.300
78,451
-0.25(-7.04%)
Apr 01, 2024
3.590
3.605
3.520
3.550
35,208
-0.04(-1.11%)
Mar 28, 2024
3.310
3.650
3.650
3.590
68,846
+0.36(+11.15%)
Mar 27, 2024
3.090
3.280
3.080
3.230
120,411
+0.10(+3.19%)
Mar 26, 2024
3.400
3.410
3.100
3.130
145,467
-0.28(-8.21%)
Mar 25, 2024
3.390
3.520
3.320
3.410
57,558
+0.00(+0.00%)
Mar 22, 2024
3.530
3.560
3.240
3.410
157,520
-0.09(-2.57%)
Mar 21, 2024
3.780
3.780
3.500
3.500
84,399
-0.17(-4.63%)
Mar 20, 2024
3.490
3.704
3.490
3.670
49,544
+0.19(+5.46%)
Mar 19, 2024
3.550
3.740
3.450
3.480
91,513
+0.11(+3.26%)
Mar 18, 2024
3.600
3.640
3.360
3.370
88,302
-0.28(-7.67%)
Mar 15, 2024
3.550
3.770
3.550
3.650
171,792
+0.08(+2.24%)
Mar 14, 2024
3.710
3.750
3.510
3.570
88,480
-0.16(-4.29%)
Mar 13, 2024
3.820
3.920
3.680
3.730
115,672
-0.08(-2.10%)
Mar 12, 2024
3.680
3.950
3.660
3.810
144,413
+0.13(+3.53%)
Mar 11, 2024
3.770
3.790
3.605
3.680
39,532
-0.07(-1.87%)
Mar 08, 2024
3.510
3.870
3.510
3.750
94,037
+0.24(+6.84%)
Mar 07, 2024
3.520
3.600
3.295
3.510
176,357
+0.01(+0.29%)
Mar 06, 2024
3.440
3.640
3.440
3.500
97,934
+0.04(+1.16%)
Mar 05, 2024
3.490
3.590
3.450
3.460
51,843
-0.09(-2.54%)
Mar 04, 2024
3.700
3.760
3.520
3.550
62,941
-0.19(-5.08%)
Mar 01, 2024
3.710
3.940
3.680
3.740
77,954
+0.00(+0.00%)
Feb 29, 2024
3.400
3.850
3.400
3.740
91,472
+0.35(+10.32%)
Feb 28, 2024
3.670
3.780
3.370
3.390
82,661
-0.46(-11.95%)
Feb 27, 2024
4.080
4.285
3.850
3.850
137,081
-0.63(-14.06%)
Feb 26, 2024
4.710
4.710
4.300
4.480
46,443
-0.22(-4.68%)
Feb 23, 2024
4.230
4.710
4.230
4.700
69,127
+0.48(+11.37%)
Feb 22, 2024
3.870
4.270
3.870
4.220
307,731
+0.37(+9.61%)
Feb 21, 2024
3.940
3.980
3.820
3.850
75,406
+0.00(+0.00%)
Feb 20, 2024
3.930
4.010
3.850
3.850
30,684
-0.06(-1.53%)
Feb 16, 2024
4.010
4.120
3.910
3.910
30,439
-0.14(-3.46%)
Feb 15, 2024
3.950
4.100
3.950
4.050
29,718
+0.07(+1.76%)
Feb 14, 2024
3.880
4.074
3.880
3.980
65,769
+0.15(+3.92%)
Feb 13, 2024
4.100
4.100
3.830
3.830
36,646
-0.26(-6.36%)
Feb 12, 2024
3.990
4.155
3.990
4.090
61,899
+0.16(+4.07%)
Feb 09, 2024
4.060
4.090
3.890
3.930
81,357
-0.16(-3.91%)
Feb 08, 2024
4.090
4.130
4.050
4.090
39,041
-0.01(-0.24%)
Feb 07, 2024
4.250
4.250
4.060
4.100
78,871
-0.11(-2.61%)
Feb 06, 2024
4.260
4.320
4.200
4.210
59,592
-0.10(-2.32%)
Feb 05, 2024
4.440
4.520
4.220
4.310
113,557
-0.17(-3.79%)
Feb 02, 2024
4.510
4.570
4.480
4.480
21,068
-0.12(-2.61%)
Feb 01, 2024
4.580
4.670
4.490
4.600
24,346
+0.00(+0.00%)
Jan 31, 2024
4.840
4.840
4.600
4.600
39,015
-0.23(-4.76%)
Jan 30, 2024
4.790
4.870
4.740
4.830
14,330
+0.04(+0.84%)
Jan 29, 2024
4.760
4.900
4.710
4.790
24,496
-0.07(-1.44%)
Jan 26, 2024
4.830
4.960
4.770
4.860
24,513
+0.06(+1.25%)
Jan 25, 2024
5.050
5.120
4.740
4.800
101,245
-0.20(-4.00%)
Jan 24, 2024
5.140
5.180
4.960
5.000
39,684
-0.08(-1.57%)
Jan 23, 2024
5.000
5.150
4.850
5.080
76,379
+0.19(+3.89%)
Jan 22, 2024
5.000
5.060
4.890
4.890
126,455
-0.11(-2.20%)
Jan 19, 2024
4.860
5.020
4.850
5.000
42,055
+0.12(+2.46%)
Jan 18, 2024
4.990
5.015
4.870
4.880
25,644
-0.09(-1.81%)
Jan 17, 2024
4.910
5.020
4.890
4.970
43,056
+0.03(+0.61%)
Jan 16, 2024
4.930
4.950
4.900
4.940
31,099
+0.01(+0.20%)
Jan 12, 2024
4.920
5.000
4.910
4.930
33,817
-0.01(-0.20%)
Jan 11, 2024
5.030
5.280
4.910
4.940
53,981
-0.05(-1.00%)
Jan 10, 2024
5.240
5.300
4.960
4.990
63,496
-0.22(-4.22%)
Jan 09, 2024
5.016
5.290
5.010
5.210
46,313
+0.13(+2.56%)
Jan 08, 2024
5.020
5.100
4.980
5.080
21,900
+0.06(+1.20%)
Jan 05, 2024
5.050
5.180
4.980
5.020
55,279
+0.01(+0.20%)
Jan 04, 2024
5.070
5.173
5.010
5.010
38,853
-0.06(-1.18%)
Jan 03, 2024
4.970
5.130
4.970
5.070
39,441
+0.10(+2.01%)
Jan 02, 2024
5.300
5.350
4.950
4.970
43,716
-0.35(-6.58%)
Dec 29, 2023
5.360
5.490
5.320
5.320
18,731
-0.08(-1.48%)
Dec 28, 2023
5.450
5.510
5.330
5.400
54,521
+0.00(+0.00%)
Dec 27, 2023
5.370
5.500
5.230
5.400
40,712
+0.01(+0.19%)
Dec 26, 2023
5.210
5.400
5.200
5.390
61,519
+0.21(+4.05%)
Dec 22, 2023
5.140
5.260
5.100
5.180
23,900
+0.05(+0.97%)
Dec 21, 2023
5.240
5.325
5.010
5.130
35,910
-0.10(-1.91%)
Dec 20, 2023
5.220
5.440
5.200
5.230
65,567
+0.01(+0.19%)
Dec 19, 2023
5.110
5.290
5.080
5.220
96,209
+0.10(+1.95%)
Dec 18, 2023
5.080
5.210
5.080
5.120
34,528
+0.04(+0.79%)
Dec 15, 2023
5.050
5.200
5.020
5.080
71,289
+0.03(+0.59%)
Dec 14, 2023
5.030
5.239
4.970
5.050
74,283
+0.06(+1.20%)
Dec 13, 2023
5.080
5.215
4.950
4.990
63,858
+0.00(+0.00%)
Dec 12, 2023
5.090
5.150
4.990
4.990
25,070
-0.02(-0.40%)
Dec 11, 2023
5.090
5.140
4.880
5.010
17,157
-0.07(-1.28%)
Dec 08, 2023
4.950
5.090
4.910
5.075
51,057
+0.08(+1.50%)
Dec 07, 2023
4.850
5.000
4.840
5.000
43,063
+0.13(+2.67%)
Dec 06, 2023
4.930
5.000
4.840
4.870
37,966
-0.10(-2.01%)
Dec 05, 2023
4.920
4.990
4.840
4.970
16,193
+0.01(+0.20%)
Dec 04, 2023
4.990
5.045
4.891
4.960
19,155
-0.04(-0.80%)
Dec 01, 2023
4.840
5.098
4.830
5.000
120,206
+0.13(+2.67%)
Nov 30, 2023
4.930
5.000
4.870
4.870
33,836
-0.08(-1.62%)
Nov 29, 2023
5.000
5.010
4.880
4.950
21,275
-0.05(-1.00%)
Nov 28, 2023
4.970
5.160
4.890
5.000
27,237
+0.03(+0.60%)
Nov 27, 2023
5.070
5.070
4.960
4.970
58,427
-0.02(-0.40%)
Nov 24, 2023
4.980
5.000
4.930
4.990
10,724
+0.04(+0.81%)
Nov 22, 2023
4.940
4.970
4.810
4.950
26,781
+0.00(+0.00%)
Nov 21, 2023
5.150
5.230
4.880
4.950
23,148
-0.24(-4.62%)
Nov 20, 2023
5.130
5.300
5.130
5.190
15,260
+0.02(+0.39%)
Nov 17, 2023
5.060
5.200
5.050
5.170
20,775
+0.11(+2.17%)
Nov 16, 2023
5.005
5.080
4.940
5.060
19,955
+0.04(+0.80%)
Nov 15, 2023
5.090
5.380
4.960
5.020
41,311
-0.25(-4.74%)
Nov 14, 2023
4.910
5.280
4.910
5.270
53,240
+0.42(+8.66%)
Nov 13, 2023
4.790
4.900
4.790
4.850
20,316
+0.00(+0.00%)
Nov 10, 2023
4.870
4.900
4.830
4.850
20,764
-0.02(-0.41%)
Nov 09, 2023
4.790
4.870
4.725
4.870
18,786
+0.05(+1.04%)
Nov 08, 2023
4.860
4.890
4.770
4.820
84,579
-0.09(-1.83%)
Nov 07, 2023
4.990
5.080
4.870
4.910
22,468
-0.03(-0.61%)
Nov 06, 2023
4.860
5.035
4.860
4.940
20,653
+0.03(+0.61%)
Nov 03, 2023
4.910
5.030
4.900
4.910
29,657
+0.12(+2.51%)
Nov 02, 2023
4.650
4.950
4.650
4.790
34,934
+0.09(+1.91%)
Nov 01, 2023
4.580
4.790
4.520
4.700
98,384
+0.19(+4.21%)
Oct 31, 2023
4.600
4.640
4.425
4.510
91,035
-0.15(-3.22%)
Oct 30, 2023
4.850
4.850
4.610
4.660
148,464
-0.11(-2.31%)
Oct 27, 2023
5.280
5.280
4.690
4.770
234,979
-0.63(-11.67%)
Oct 26, 2023
5.180
5.400
5.150
5.400
114,378
+0.22(+4.25%)
Oct 25, 2023
5.100
5.260
5.100
5.180
54,698
+0.08(+1.57%)
Oct 24, 2023
5.110
5.200
5.050
5.100
26,870
+0.06(+1.19%)
Oct 23, 2023
4.930
5.210
4.920
5.040
48,652
+0.00(+0.00%)
Oct 20, 2023
5.100
5.218
4.960
5.040
137,449
-0.09(-1.75%)
Oct 19, 2023
5.070
5.330
5.020
5.130
87,598
-0.01(-0.19%)
Oct 18, 2023
5.030
5.190
5.000
5.140
71,191
+0.10(+1.98%)
Oct 17, 2023
5.180
5.350
5.000
5.040
55,661
-0.14(-2.70%)
Oct 16, 2023
5.440
5.407
5.070
5.180
46,681
-0.05(-0.96%)
Oct 13, 2023
5.320
5.320
5.160
5.230
29,788
-0.10(-1.88%)
Oct 12, 2023
5.360
5.410
5.230
5.330
36,104
-0.03(-0.56%)
Oct 11, 2023
5.180
5.400
5.000
5.360
51,659
+0.20(+3.88%)
Oct 10, 2023
4.955
5.220
4.955
5.160
50,891
+0.18(+3.61%)
Oct 09, 2023
4.930
5.090
4.850
4.980
41,680
+0.00(+0.00%)
Oct 06, 2023
5.050
5.140
4.830
4.980
96,240
-0.16(-3.11%)
Oct 05, 2023
5.220
5.280
5.120
5.140
27,386
-0.12(-2.28%)
Oct 04, 2023
5.325
5.357
5.000
5.260
68,418
-0.04(-0.75%)
Oct 03, 2023
5.170
5.320
5.165
5.300
60,134
+0.06(+1.15%)
Oct 02, 2023
5.120
5.240
5.002
5.240
68,631
+0.15(+2.95%)
Sep 29, 2023
4.930
5.170
4.930
5.090
54,114
+0.21(+4.30%)
Sep 28, 2023
4.805
4.940
4.805
4.880
30,650
+0.03(+0.62%)
Sep 27, 2023
4.910
4.950
4.800
4.850
65,576
+0.00(+0.00%)
Sep 26, 2023
4.900
4.900
4.780
4.850
79,287
+0.00(+0.00%)
Sep 25, 2023
4.680
5.025
4.700
4.850
51,228
+0.18(+3.85%)
Sep 22, 2023
5.010
5.040
4.630
4.670
90,863
-0.31(-6.22%)
Sep 21, 2023
4.490
5.072
4.427
4.980
153,187
+0.44(+9.69%)
Sep 20, 2023
4.600
4.660
4.500
4.540
50,008
-0.02(-0.44%)
Sep 19, 2023
4.570
4.601
4.420
4.560
71,499
+0.01(+0.22%)
Sep 18, 2023
4.530
4.620
4.420
4.550
50,283
+0.10(+2.25%)
Sep 15, 2023
4.460
4.550
4.410
4.450
80,668
-0.10(-2.20%)
Sep 14, 2023
4.580
4.610
4.500
4.550
28,388
-0.03(-0.66%)
Sep 13, 2023
4.640
4.810
4.520
4.580
27,993
-0.01(-0.22%)
Sep 12, 2023
4.600
4.720
4.450
4.590
256,332
+0.01(+0.22%)
Sep 11, 2023
4.550
4.600
4.580
42,687
-0.03(-0.65%)
Sep 06, 2023
4.610
0
+0.07(+1.54%)
Sep 05, 2023
4.540
4.650
4.390
4.540
67,750
-0.06(-1.30%)
Sep 01, 2023
4.600
4.640
4.430
4.600
38,416
-0.04(-0.86%)
Aug 31, 2023
4.790
4.790
4.580
4.640
18,394
-0.06(-1.28%)
Aug 30, 2023
4.640
4.765
4.385
4.700
24,913
+0.07(+1.51%)
Aug 29, 2023
4.430
4.805
4.407
4.630
61,177
+0.25(+5.71%)
Aug 28, 2023
4.430
4.510
4.330
4.380
60,208
-0.07(-1.57%)
Aug 25, 2023
4.410
4.550
4.410
4.450
22,288
+0.04(+0.91%)
Aug 24, 2023
4.430
4.470
4.340
4.410
25,220
-0.04(-0.90%)
Aug 23, 2023
4.380
4.540
4.350
4.450
33,519
+0.12(+2.77%)
Aug 22, 2023
4.440
4.440
4.320
4.330
25,259
-0.06(-1.37%)
Aug 21, 2023
4.520
4.560
4.360
4.390
92,956
-0.14(-3.09%)
Aug 18, 2023
4.470
4.620
4.470
4.530
20,002
+0.02(+0.44%)
Aug 17, 2023
4.620
4.740
4.460
4.510
60,262
-0.13(-2.80%)
Aug 16, 2023
4.740
4.840
4.600
4.640
60,975
-0.11(-2.32%)
Aug 15, 2023
4.860
4.880
4.610
4.750
127,615
-0.17(-3.46%)
Aug 14, 2023
4.940
4.960
4.820
4.920
58,837
-0.04(-0.81%)
Aug 11, 2023
4.900
5.060
4.720
4.960
30,063
+0.03(+0.61%)
Aug 10, 2023
4.890
5.080
4.810
4.930
63,987
-0.01(-0.20%)
Aug 09, 2023
5.150
5.150
4.890
4.940
82,421
-0.16(-3.14%)
Aug 08, 2023
4.950
5.190
4.860
5.100
81,975
+0.05(+0.99%)
Aug 07, 2023
5.160
5.237
4.860
5.050
180,422
-0.22(-4.17%)
Aug 04, 2023
5.200
5.430
5.137
5.270
107,150
+0.09(+1.74%)
Aug 03, 2023
5.100
5.365
5.030
5.180
48,589
+0.09(+1.77%)
Aug 02, 2023
5.600
5.600
5.000
5.090
211,716
-0.51(-9.11%)
Aug 01, 2023
6.490
6.490
5.500
5.600
162,477
-0.74(-11.67%)
Jul 31, 2023
5.780
6.590
5.630
6.340
269,939
+0.80(+14.44%)
Jul 28, 2023
5.190
5.950
5.110
5.540
274,048
+0.70(+14.46%)
Jul 27, 2023
4.960
5.020
4.760
4.840
102,446
-0.11(-2.22%)
Jul 26, 2023
5.070
5.080
4.910
4.950
119,272
-0.06(-1.20%)
Jul 25, 2023
5.110
5.150
4.950
5.010
93,469
-0.07(-1.38%)
Jul 24, 2023
4.860
5.180
4.800
5.080
107,292
+0.22(+4.53%)
Jul 21, 2023
4.850
5.030
4.755
4.860
103,040
+0.01(+0.21%)
Jul 20, 2023
4.780
4.900
4.730
4.850
42,641
+0.05(+1.04%)
Jul 19, 2023
4.850
4.900
4.650
4.800
108,475
-0.02(-0.41%)
Jul 18, 2023
4.700
4.900
4.444
4.820
52,893
+0.10(+2.12%)
Jul 17, 2023
4.650
4.810
4.610
4.720
92,991
+0.10(+2.16%)
Jul 14, 2023
4.670
4.680
4.540
4.620
31,110
-0.05(-1.07%)
Jul 13, 2023
4.670
4.700
4.410
4.670
98,630
+0.02(+0.43%)
Jul 12, 2023
4.690
4.800
4.590
4.650
118,711
+0.03(+0.65%)
Jul 11, 2023
4.530
4.690
4.510
4.620
78,084
+0.03(+0.65%)
Jul 10, 2023
4.470
4.620
4.390
4.590
98,457
+0.14(+3.15%)
Jul 07, 2023
4.260
4.650
4.250
4.450
148,034
+0.20(+4.71%)
Jul 06, 2023
4.150
4.260
4.050
4.250
105,697
+0.03(+0.71%)
Jul 05, 2023
4.090
4.270
3.950
4.220
134,312
+0.17(+4.20%)
Jul 03, 2023
4.140
4.180
3.970
4.050
62,874
-0.05(-1.22%)
Jun 30, 2023
3.960
4.160
3.950
4.100
159,283
+0.18(+4.59%)
Jun 29, 2023
3.810
3.970
3.800
3.920
138,864
+0.12(+3.16%)
Jun 28, 2023
4.060
4.110
3.730
3.800
232,210
-0.30(-7.32%)
Jun 27, 2023
3.750
4.260
3.680
4.100
376,534
+0.33(+8.75%)
Jun 26, 2023
3.420
3.800
3.420
3.770
244,021
+0.37(+10.88%)
Jun 23, 2023
3.060
3.550
3.050
3.400
2,110,611
+0.31(+10.03%)
Jun 22, 2023
3.090
3.130
3.020
3.090
245,165
-0.01(-0.32%)
Jun 21, 2023
3.060
3.110
3.010
3.100
266,388
+0.05(+1.64%)
Jun 20, 2023
3.080
3.080
3.000
3.050
247,663
-0.05(-1.61%)
Jun 16, 2023
3.150
3.150
3.020
3.100
275,876
-0.04(-1.27%)
Jun 15, 2023
3.050
3.160
3.000
3.140
177,679
+0.09(+2.95%)
Jun 14, 2023
3.160
3.200
2.970
3.050
145,818
+0.01(+0.33%)
Jun 13, 2023
3.210
3.230
3.020
3.040
144,954
-0.12(-3.80%)
Jun 12, 2023
3.290
3.390
3.110
3.160
190,313
-0.12(-3.66%)
Jun 09, 2023
3.440
3.470
3.240
3.280
73,279
-0.24(-6.82%)
Jun 08, 2023
3.630
3.630
3.420
3.520
99,737
-0.11(-3.03%)
Jun 07, 2023
3.440
3.700
3.420
3.630
192,740
+0.16(+4.61%)
Jun 06, 2023
3.200
3.510
3.200
3.470
239,556
+0.27(+8.44%)
Jun 05, 2023
3.280
3.290
3.190
3.200
148,439
-0.09(-2.74%)
Jun 02, 2023
3.180
3.290
3.180
3.290
165,573
+0.12(+3.79%)
Jun 01, 2023
3.250
3.300
3.140
3.170
232,630
-0.05(-1.55%)
May 31, 2023
3.200
3.270
3.180
3.220
119,589
+0.03(+0.94%)
May 30, 2023
3.230
3.300
3.190
3.190
156,812
-0.04(-1.24%)
May 26, 2023
3.240
3.260
3.210
3.230
63,998
+0.03(+0.94%)
May 25, 2023
3.200
3.260
3.180
3.200
122,710
+0.01(+0.31%)
May 24, 2023
3.220
3.280
3.160
3.190
127,655
-0.04(-1.24%)
May 23, 2023
3.290
3.380
3.193
3.230
176,507
-0.05(-1.52%)
May 22, 2023
3.250
3.340
3.235
3.280
111,467
+0.04(+1.23%)
May 19, 2023
3.290
3.330
3.220
3.240
83,313
-0.02(-0.61%)
May 18, 2023
3.200
3.280
3.110
3.260
150,204
+0.07(+2.35%)
May 17, 2023
3.190
3.250
3.150
3.185
151,890
-0.02(-0.78%)
May 16, 2023
3.250
3.260
3.190
3.210
88,233
-0.05(-1.53%)
May 15, 2023
3.270
3.450
3.230
3.260
174,091
-0.04(-1.21%)
May 12, 2023
3.190
3.540
3.140
3.300
553,797
+0.35(+11.86%)
May 11, 2023
2.790
3.070
2.704
2.950
271,392
+0.17(+6.12%)
May 10, 2023
2.710
2.940
2.670
2.780
225,416
+0.13(+4.91%)
May 09, 2023
2.680
2.708
2.570
2.650
135,347
+0.02(+0.76%)
May 08, 2023
2.770
2.800
2.620
2.630
224,990
-0.14(-5.05%)
May 05, 2023
2.770
2.870
2.712
2.770
237,298
+0.09(+3.36%)
May 04, 2023
2.920
2.920
2.640
2.680
255,849
-0.24(-8.22%)
May 03, 2023
2.980
3.050
2.910
2.920
171,540
-0.08(-2.67%)
May 02, 2023
3.280
3.280
2.970
3.000
213,235
-0.24(-7.41%)
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.