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
GX Cannabis ETF
(NQ:
POTX
)
5.160
UNCHANGED
Last Price
Updated: 4:15 PM EST, Feb 16, 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 (%)
Feb 16, 2024
5.160
0
+0.05(+0.98%)
Feb 15, 2024
5.100
5.150
5.100
5.110
90,485
-0.04(-0.78%)
Feb 14, 2024
5.140
5.150
5.120
5.150
73,357
+0.00(+0.00%)
Feb 13, 2024
5.090
5.150
5.090
5.150
88,858
+0.00(+0.00%)
Feb 12, 2024
5.140
5.150
5.090
5.150
28,743
+0.04(+0.78%)
Feb 09, 2024
5.130
5.150
5.090
5.110
173,214
-0.02(-0.39%)
Feb 08, 2024
5.130
5.150
5.100
5.130
242,634
-0.02(-0.39%)
Feb 07, 2024
5.150
5.150
5.100
5.150
66,132
-0.04(-0.77%)
Feb 06, 2024
5.160
5.200
5.140
5.190
29,545
+0.06(+1.17%)
Feb 05, 2024
5.150
5.200
5.130
5.130
73,635
-0.05(-1.06%)
Feb 02, 2024
5.150
5.200
5.140
5.185
66,541
-0.06(-1.05%)
Feb 01, 2024
5.210
5.250
5.180
5.240
31,762
+0.02(+0.38%)
Jan 31, 2024
5.200
5.250
5.200
5.220
24,191
-0.04(-0.76%)
Jan 30, 2024
5.230
5.270
5.200
5.260
28,966
-0.01(-0.19%)
Jan 29, 2024
5.210
5.300
5.210
5.270
21,588
+0.02(+0.38%)
Jan 26, 2024
5.290
5.366
5.240
5.250
31,198
-0.02(-0.38%)
Jan 25, 2024
5.300
5.400
5.210
5.270
77,305
+0.01(+0.19%)
Jan 24, 2024
5.470
5.470
5.250
5.260
126,411
-0.15(-2.77%)
Jan 23, 2024
5.590
5.590
5.400
5.410
136,135
-0.11(-1.99%)
Jan 22, 2024
5.510
5.600
5.430
5.520
129,948
-0.06(-1.08%)
Jan 19, 2024
5.510
5.592
5.370
5.580
19,864
+0.12(+2.20%)
Jan 18, 2024
5.660
5.660
5.460
5.460
20,280
-0.24(-4.21%)
Jan 17, 2024
5.700
5.710
5.621
5.700
16,332
-0.10(-1.72%)
Jan 16, 2024
5.620
5.800
5.510
5.800
35,403
+0.17(+3.02%)
Jan 12, 2024
5.590
5.630
5.480
5.630
14,846
+0.05(+0.90%)
Jan 11, 2024
5.580
5.600
5.460
5.580
15,898
+0.04(+0.72%)
Jan 10, 2024
5.670
5.680
5.500
5.540
85,773
-0.16(-2.81%)
Jan 09, 2024
6.000
6.000
5.676
5.700
65,600
-0.24(-4.04%)
Jan 08, 2024
5.790
6.000
5.720
5.940
41,755
+0.15(+2.59%)
Jan 05, 2024
5.630
5.880
5.620
5.790
31,265
+0.02(+0.35%)
Jan 04, 2024
5.990
5.990
5.660
5.770
75,623
+0.06(+1.05%)
Jan 03, 2024
5.700
5.990
5.550
5.710
45,308
-0.05(-0.87%)
Jan 02, 2024
5.880
5.899
5.750
5.760
16,035
-0.08(-1.37%)
Dec 29, 2023
5.960
6.058
5.805
5.840
30,735
-0.16(-2.67%)
Dec 28, 2023
5.900
6.200
5.900
6.000
33,291
+0.14(+2.31%)
Dec 27, 2023
6.010
6.030
5.864
5.864
34,990
+0.01(+0.17%)
Dec 26, 2023
5.796
5.855
5.660
5.855
51,810
+0.18(+3.26%)
Dec 22, 2023
5.592
5.787
5.529
5.670
62,984
+0.16(+2.82%)
Dec 21, 2023
5.446
5.537
5.398
5.514
19,768
+0.06(+1.07%)
Dec 20, 2023
5.475
5.825
5.417
5.456
79,873
+0.01(+0.18%)
Dec 19, 2023
5.543
5.631
5.417
5.446
46,472
-0.01(-0.18%)
Dec 18, 2023
5.495
5.592
5.427
5.456
22,946
-0.17(-2.94%)
Dec 15, 2023
5.631
5.728
5.495
5.621
28,601
+0.01(+0.17%)
Dec 14, 2023
5.505
5.738
5.418
5.612
53,885
+0.20(+3.78%)
Dec 13, 2023
5.300
5.524
5.125
5.407
34,542
+0.11(+2.02%)
Dec 12, 2023
5.417
5.526
5.300
5.300
30,001
-0.26(-4.72%)
Dec 11, 2023
5.718
5.718
5.436
5.563
34,171
-0.14(-2.39%)
Dec 08, 2023
5.543
5.699
5.495
5.699
8,194
+0.10(+1.74%)
Dec 07, 2023
5.543
5.612
5.485
5.602
17,186
+0.06(+1.05%)
Dec 06, 2023
5.612
5.709
5.543
5.543
34,841
-0.14(-2.40%)
Dec 05, 2023
5.835
5.855
5.543
5.680
26,364
-0.17(-2.83%)
Dec 04, 2023
5.573
5.991
5.505
5.845
54,487
+0.31(+5.62%)
Dec 01, 2023
5.213
5.543
5.213
5.534
20,347
+0.25(+4.79%)
Nov 30, 2023
5.232
5.320
5.203
5.281
22,908
-0.03(-0.55%)
Nov 29, 2023
5.213
5.368
5.213
5.310
19,932
+0.14(+2.63%)
Nov 28, 2023
5.261
5.300
5.174
5.174
24,985
-0.13(-2.39%)
Nov 27, 2023
5.242
5.339
5.242
5.300
9,396
-0.11(-1.98%)
Nov 24, 2023
5.213
5.417
5.213
5.407
20,471
+0.16(+2.96%)
Nov 22, 2023
5.261
5.349
5.252
5.252
12,398
+0.00(+0.00%)
Nov 21, 2023
5.349
5.349
5.252
5.252
15,460
-0.11(-2.00%)
Nov 20, 2023
5.261
5.427
5.261
5.359
11,691
+0.11(+2.04%)
Nov 17, 2023
5.232
5.368
5.232
5.252
22,248
-0.06(-1.10%)
Nov 16, 2023
5.660
5.668
5.228
5.310
15,418
-0.33(-5.86%)
Nov 15, 2023
5.514
5.699
5.466
5.641
29,646
+0.18(+3.20%)
Nov 14, 2023
5.368
5.602
5.349
5.466
26,472
+0.13(+2.37%)
Nov 13, 2023
5.232
5.349
5.155
5.339
12,312
+0.02(+0.37%)
Nov 10, 2023
5.154
5.320
5.086
5.320
22,870
+0.03(+0.55%)
Nov 09, 2023
5.466
5.466
5.184
5.291
16,743
-0.23(-4.23%)
Nov 08, 2023
5.563
5.699
5.446
5.524
9,517
+0.02(+0.35%)
Nov 07, 2023
5.543
5.582
5.427
5.505
19,330
-0.05(-0.88%)
Nov 06, 2023
5.738
5.835
5.553
5.553
12,463
-0.09(-1.55%)
Nov 03, 2023
5.456
5.776
5.456
5.641
43,074
+0.18(+3.39%)
Nov 02, 2023
5.261
5.570
5.261
5.456
12,732
+0.33(+6.45%)
Nov 01, 2023
5.193
5.213
5.057
5.125
11,845
-0.07(-1.31%)
Oct 31, 2023
5.077
5.252
5.028
5.193
18,974
+0.20(+4.09%)
Oct 30, 2023
5.077
5.141
4.979
4.989
38,759
-0.03(-0.60%)
Oct 27, 2023
5.106
5.152
4.940
5.019
10,891
-0.02(-0.37%)
Oct 26, 2023
5.174
5.237
4.902
5.038
99,717
-0.18(-3.54%)
Oct 25, 2023
5.427
5.456
5.174
5.223
17,419
-0.26(-4.79%)
Oct 24, 2023
5.252
5.524
5.252
5.485
32,376
+0.25(+4.83%)
Oct 23, 2023
5.300
5.320
5.203
5.232
23,098
-0.07(-1.28%)
Oct 20, 2023
5.427
5.641
5.252
5.300
31,736
-0.21(-3.88%)
Oct 19, 2023
5.612
5.612
5.446
5.514
17,797
-0.12(-2.07%)
Oct 18, 2023
5.855
5.855
5.485
5.631
34,460
-0.18(-3.02%)
Oct 17, 2023
5.796
5.874
5.787
5.806
17,136
-0.09(-1.49%)
Oct 16, 2023
5.835
5.921
5.688
5.894
28,895
+0.14(+2.45%)
Oct 13, 2023
5.680
5.835
5.680
5.753
29,797
+0.05(+0.94%)
Oct 12, 2023
5.806
5.825
5.650
5.699
18,308
-0.20(-3.46%)
Oct 11, 2023
6.078
6.098
5.806
5.903
26,138
-0.10(-1.62%)
Oct 10, 2023
5.845
6.156
5.845
6.001
8,432
+0.08(+1.31%)
Oct 09, 2023
5.932
5.971
5.650
5.923
45,522
-0.10(-1.62%)
Oct 06, 2023
6.039
6.117
5.936
6.020
13,599
-0.05(-0.80%)
Oct 05, 2023
6.214
6.214
5.988
6.069
13,323
-0.14(-2.19%)
Oct 04, 2023
6.176
6.223
5.932
6.205
19,667
+0.05(+0.79%)
Oct 03, 2023
6.146
6.312
5.932
6.156
73,202
-0.10(-1.56%)
Oct 02, 2023
6.555
6.584
6.146
6.253
19,768
-0.21(-3.31%)
Sep 29, 2023
6.506
6.604
6.439
6.467
8,785
+0.00(+0.00%)
Sep 28, 2023
6.652
6.681
6.263
6.467
66,180
-0.31(-4.59%)
Sep 27, 2023
6.895
7.090
6.516
6.779
50,526
-0.11(-1.55%)
Sep 26, 2023
6.944
7.197
6.710
6.886
23,480
-0.04(-0.56%)
Sep 25, 2023
6.686
7.129
6.924
6.924
31,626
+0.33(+5.01%)
Sep 22, 2023
6.623
6.788
6.594
6.594
19,542
-0.09(-1.31%)
Sep 21, 2023
7.031
7.031
6.613
6.681
43,358
-0.39(-5.50%)
Sep 20, 2023
7.245
7.430
7.002
7.070
24,156
-0.18(-2.55%)
Sep 19, 2023
7.693
7.693
7.109
7.255
51,908
-0.32(-4.24%)
Sep 18, 2023
8.091
8.091
7.459
7.576
58,231
-0.62(-7.59%)
Sep 15, 2023
8.354
8.626
8.091
8.198
44,031
+0.04(+0.48%)
Sep 14, 2023
8.033
8.325
8.014
8.160
28,062
+0.10(+1.21%)
Sep 13, 2023
8.014
8.344
7.790
8.062
32,004
-0.05(-0.60%)
Sep 12, 2023
8.587
9.045
8.082
8.111
249,614
-0.79(-8.85%)
Sep 11, 2023
7.946
8.947
7.850
8.899
119,776
+1.24(+16.26%)
Sep 08, 2023
7.518
7.683
7.382
7.654
134,889
+0.30(+4.10%)
Sep 07, 2023
7.576
7.576
7.100
7.352
56,048
-0.03(-0.40%)
Sep 06, 2023
7.236
7.711
7.197
7.382
75,891
-0.06(-0.78%)
Sep 05, 2023
7.284
7.780
7.138
7.440
61,181
+0.16(+2.14%)
Sep 01, 2023
7.809
7.975
7.107
7.284
133,016
+0.03(+0.40%)
Aug 31, 2023
6.798
7.401
6.613
7.255
350,855
+0.59(+8.91%)
Aug 30, 2023
6.185
6.954
6.128
6.662
109,593
+0.53(+8.73%)
Aug 29, 2023
6.117
6.272
6.083
6.127
8,347
-0.06(-0.94%)
Aug 28, 2023
6.156
6.224
6.141
6.185
8,610
+0.02(+0.32%)
Aug 25, 2023
6.098
6.234
6.098
6.166
7,796
+0.00(+0.00%)
Aug 24, 2023
6.360
6.378
6.146
6.166
19,163
-0.26(-4.08%)
Aug 23, 2023
6.390
6.497
6.371
6.428
4,665
+0.01(+0.15%)
Aug 22, 2023
6.409
6.508
6.409
6.419
4,016
-0.05(-0.75%)
Aug 21, 2023
6.749
6.749
6.443
6.467
23,495
-0.17(-2.49%)
Aug 18, 2023
6.506
6.808
6.506
6.633
19,828
-0.06(-0.87%)
Aug 17, 2023
6.681
6.788
6.540
6.691
52,453
+0.08(+1.22%)
Aug 16, 2023
6.613
6.744
6.565
6.610
12,944
+0.03(+0.43%)
Aug 15, 2023
6.652
6.973
6.526
6.582
10,778
-0.15(-2.29%)
Aug 14, 2023
6.730
6.779
6.565
6.736
29,892
+0.04(+0.67%)
Aug 11, 2023
6.633
6.934
6.545
6.691
21,035
-0.05(-0.72%)
Aug 10, 2023
6.973
6.973
6.720
6.740
30,047
-0.21(-3.08%)
Aug 09, 2023
7.245
7.245
6.905
6.954
49,189
-0.21(-2.99%)
Aug 08, 2023
6.613
7.197
6.613
7.168
56,717
+0.55(+8.38%)
Aug 07, 2023
6.642
6.672
6.458
6.613
13,296
-0.06(-0.87%)
Aug 04, 2023
6.827
6.903
6.672
6.672
7,320
-0.12(-1.72%)
Aug 03, 2023
6.740
6.953
6.651
6.788
20,116
+0.08(+1.16%)
Aug 02, 2023
6.827
6.856
6.672
6.710
17,381
-0.15(-2.13%)
Aug 01, 2023
7.022
7.022
6.780
6.856
44,753
-0.12(-1.77%)
Jul 31, 2023
6.759
7.099
6.652
6.980
58,899
+0.39(+5.86%)
Jul 28, 2023
6.370
6.594
6.331
6.594
22,640
+0.25(+3.99%)
Jul 27, 2023
6.312
6.497
6.290
6.341
24,257
+0.10(+1.56%)
Jul 26, 2023
6.069
6.360
6.069
6.244
43,106
+0.25(+4.22%)
Jul 25, 2023
5.981
6.078
5.981
5.991
20,416
-0.03(-0.48%)
Jul 24, 2023
6.039
6.105
5.962
6.020
11,004
+0.05(+0.81%)
Jul 21, 2023
6.039
6.088
5.971
5.971
8,095
-0.04(-0.65%)
Jul 20, 2023
6.214
6.214
6.010
6.010
19,434
-0.26(-4.19%)
Jul 19, 2023
6.127
6.303
6.127
6.273
30,311
+0.16(+2.54%)
Jul 18, 2023
6.108
6.195
6.069
6.117
14,158
+0.05(+0.80%)
Jul 17, 2023
6.380
6.380
6.030
6.069
24,376
-0.32(-5.02%)
Jul 14, 2023
6.788
6.798
6.234
6.390
36,376
-0.47(-6.81%)
Jul 13, 2023
6.613
6.895
6.613
6.856
30,775
+0.17(+2.47%)
Jul 12, 2023
6.798
6.817
6.613
6.691
25,730
+0.03(+0.44%)
Jul 11, 2023
6.487
6.769
6.487
6.662
43,242
+0.24(+3.79%)
Jul 10, 2023
6.409
6.477
6.321
6.419
19,679
+0.00(+0.00%)
Jul 07, 2023
6.166
6.438
6.166
6.419
21,927
+0.20(+3.29%)
Jul 06, 2023
6.244
6.321
6.098
6.214
24,309
-0.20(-3.18%)
Jul 05, 2023
6.788
6.788
6.322
6.419
30,629
-0.23(-3.51%)
Jul 03, 2023
6.137
6.710
6.137
6.652
63,187
+0.45(+7.21%)
Jun 30, 2023
6.302
6.331
6.127
6.205
23,247
-0.11(-1.69%)
Jun 29, 2023
6.302
6.409
6.297
6.312
15,470
+0.05(+0.72%)
Jun 28, 2023
6.314
6.314
6.154
6.267
13,362
-0.06(-0.89%)
Jun 27, 2023
6.333
6.380
6.238
6.323
14,535
-0.01(-0.15%)
Jun 26, 2023
6.238
6.408
6.238
6.333
47,579
+0.03(+0.45%)
Jun 23, 2023
6.436
6.474
6.220
6.304
18,487
-0.25(-3.88%)
Jun 22, 2023
6.530
6.596
6.380
6.559
80,913
-0.04(-0.57%)
Jun 21, 2023
6.606
6.644
6.502
6.596
21,042
-0.03(-0.43%)
Jun 20, 2023
6.653
6.719
6.596
6.625
9,507
-0.09(-1.40%)
Jun 16, 2023
6.709
6.785
6.691
6.719
14,355
-0.06(-0.83%)
Jun 15, 2023
6.653
6.775
6.653
6.775
17,875
+0.03(+0.42%)
Jun 14, 2023
6.794
6.926
6.634
6.747
39,306
-0.15(-2.19%)
Jun 13, 2023
6.785
6.973
6.757
6.898
65,195
+0.04(+0.55%)
Jun 12, 2023
6.596
6.870
6.549
6.860
20,711
+0.25(+3.85%)
Jun 09, 2023
6.719
6.879
6.545
6.606
39,969
-0.23(-3.31%)
Jun 08, 2023
6.870
6.870
6.672
6.832
16,283
-0.19(-2.68%)
Jun 07, 2023
7.068
7.152
6.804
7.020
174,929
+0.01(+0.13%)
Jun 06, 2023
6.728
7.068
6.653
7.011
93,593
+0.17(+2.48%)
Jun 05, 2023
6.794
6.908
6.738
6.841
7,715
-0.13(-1.89%)
Jun 02, 2023
6.738
7.024
6.738
6.973
10,602
+0.15(+2.21%)
Jun 01, 2023
6.757
7.020
6.691
6.823
14,991
-0.05(-0.69%)
May 31, 2023
7.039
7.105
6.692
6.870
42,104
-0.33(-4.58%)
May 30, 2023
7.058
7.265
6.926
7.199
246,330
+0.11(+1.60%)
May 26, 2023
7.096
7.397
7.003
7.086
48,585
-0.34(-4.57%)
May 25, 2023
7.690
7.717
7.350
7.426
25,171
-0.38(-4.83%)
May 24, 2023
7.906
7.906
7.746
7.803
7,178
-0.22(-2.70%)
May 23, 2023
8.198
8.306
7.887
8.019
36,095
-0.27(-3.30%)
May 22, 2023
7.944
8.415
7.944
8.293
115,329
+0.20(+2.44%)
May 19, 2023
8.057
8.180
8.000
8.095
11,616
+0.15(+1.90%)
May 18, 2023
7.765
7.972
7.765
7.944
21,510
+0.07(+0.84%)
May 17, 2023
7.576
7.878
7.529
7.878
14,279
+0.27(+3.59%)
May 16, 2023
7.652
7.690
7.539
7.605
10,720
-0.15(-1.94%)
May 15, 2023
7.529
7.755
7.529
7.755
31,977
+0.15(+1.98%)
May 12, 2023
7.690
7.812
7.520
7.605
16,634
-0.11(-1.47%)
May 11, 2023
8.161
8.161
7.624
7.718
28,104
-0.56(-6.72%)
May 10, 2023
8.038
8.278
8.038
8.274
10,530
+0.05(+0.57%)
May 09, 2023
7.897
8.472
7.897
8.227
13,591
-0.05(-0.57%)
May 08, 2023
8.010
8.321
8.010
8.274
17,169
+0.01(+0.11%)
May 05, 2023
7.859
8.274
7.850
8.264
34,201
+0.46(+5.92%)
May 04, 2023
7.435
7.906
7.435
7.803
27,137
+0.12(+1.60%)
May 03, 2023
7.633
7.755
7.463
7.680
8,225
+0.12(+1.62%)
May 02, 2023
7.661
7.661
7.415
7.558
13,310
-0.20(-2.55%)
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.