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
OceanPal Inc. - Common Stock
(NQ:
OP
)
2.170
+0.030 (+1.40%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 12, 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
2.470
2.510
2.356
2.420
10,686
-0.04(-1.83%)
Apr 29, 2024
2.430
2.510
2.330
2.465
13,883
+0.04(+1.86%)
Apr 26, 2024
2.350
2.544
2.350
2.420
12,722
+0.07(+2.98%)
Apr 25, 2024
2.410
2.510
2.350
2.350
8,029
-0.09(-3.69%)
Apr 24, 2024
2.590
2.610
2.380
2.440
20,797
-0.08(-3.17%)
Apr 23, 2024
2.520
2.586
2.510
2.520
9,407
-0.07(-2.70%)
Apr 22, 2024
2.570
2.650
2.520
2.590
7,964
+0.05(+1.97%)
Apr 19, 2024
2.570
2.620
2.510
2.540
18,009
+0.01(+0.40%)
Apr 18, 2024
2.560
2.665
2.510
2.530
28,844
+0.01(+0.40%)
Apr 17, 2024
2.520
2.730
2.520
2.520
10,447
-0.02(-0.79%)
Apr 16, 2024
2.520
2.780
2.520
2.540
5,668
-0.02(-0.97%)
Apr 15, 2024
2.580
2.580
2.520
2.565
14,089
-0.02(-0.77%)
Apr 12, 2024
2.750
2.750
2.510
2.585
13,987
-0.17(-6.00%)
Apr 11, 2024
2.850
2.860
2.750
2.750
27,857
-0.12(-4.01%)
Apr 10, 2024
2.820
2.920
2.800
2.865
18,520
+0.06(+1.96%)
Apr 09, 2024
2.840
2.880
2.810
2.810
6,856
+0.01(+0.36%)
Apr 08, 2024
2.850
2.865
2.800
2.800
17,222
-0.03(-1.06%)
Apr 05, 2024
2.920
2.970
2.800
2.830
15,686
-0.10(-3.41%)
Apr 04, 2024
3.000
3.027
2.900
2.930
11,561
-0.10(-3.30%)
Apr 03, 2024
2.800
3.100
2.800
3.030
84,595
+0.22(+8.02%)
Apr 02, 2024
2.800
2.820
2.690
2.805
24,532
-0.02(-0.88%)
Apr 01, 2024
2.820
2.830
2.722
2.830
10,628
+0.02(+0.71%)
Mar 28, 2024
2.780
2.840
2.760
2.810
22,677
+0.03(+1.08%)
Mar 27, 2024
2.780
2.800
2.700
2.780
15,121
+0.06(+2.21%)
Mar 26, 2024
2.780
2.860
2.720
2.720
12,497
-0.15(-5.23%)
Mar 25, 2024
2.950
2.981
2.778
2.870
26,712
-0.05(-1.71%)
Mar 22, 2024
2.970
2.970
2.770
2.920
19,815
-0.01(-0.34%)
Mar 21, 2024
2.900
3.145
2.872
2.930
162,465
+0.14(+5.02%)
Mar 20, 2024
2.700
2.794
2.700
2.790
61,660
+0.18(+6.90%)
Mar 19, 2024
2.600
2.640
2.560
2.610
21,185
+0.11(+4.61%)
Mar 18, 2024
2.580
2.595
2.460
2.495
22,377
-0.11(-4.41%)
Mar 15, 2024
2.720
2.740
2.560
2.610
31,735
-0.14(-5.09%)
Mar 14, 2024
2.510
2.840
2.450
2.750
91,172
+0.28(+11.34%)
Mar 13, 2024
2.300
2.540
2.300
2.470
47,532
+0.17(+7.39%)
Mar 12, 2024
2.160
2.400
2.160
2.300
80,004
+0.16(+7.48%)
Mar 11, 2024
2.130
2.140
2.110
2.140
21,836
+0.04(+1.90%)
Mar 08, 2024
2.110
2.140
2.060
2.100
24,604
+0.02(+0.96%)
Mar 07, 2024
2.030
2.145
1.968
2.080
34,451
+0.05(+2.46%)
Mar 06, 2024
1.900
2.030
1.900
2.030
40,856
+0.14(+7.41%)
Mar 05, 2024
1.870
1.940
1.870
1.890
17,691
+0.03(+1.61%)
Mar 04, 2024
2.000
2.000
1.840
1.860
29,851
-0.05(-2.62%)
Mar 01, 2024
1.950
1.955
1.900
1.910
21,314
+0.01(+0.53%)
Feb 29, 2024
1.930
1.970
1.900
1.900
28,918
-0.08(-3.80%)
Feb 28, 2024
1.950
2.060
1.950
1.975
29,540
+0.05(+2.33%)
Feb 27, 2024
1.950
1.950
1.900
1.930
25,028
+0.03(+1.58%)
Feb 26, 2024
1.940
1.970
1.880
1.900
20,948
+0.02(+1.06%)
Feb 23, 2024
2.070
2.080
1.820
1.880
70,270
-0.18(-8.74%)
Feb 22, 2024
2.080
2.090
2.031
2.060
8,686
-0.03(-1.44%)
Feb 21, 2024
2.100
2.187
2.070
2.090
9,159
-0.05(-2.34%)
Feb 20, 2024
2.170
2.180
2.090
2.140
14,807
-0.06(-2.73%)
Feb 16, 2024
2.200
2.230
2.124
2.200
16,752
-0.04(-1.79%)
Feb 15, 2024
2.210
2.292
2.150
2.240
26,609
-0.02(-0.88%)
Feb 14, 2024
2.280
2.330
2.200
2.260
35,823
-0.02(-0.88%)
Feb 13, 2024
2.330
2.360
2.260
2.280
9,728
-0.09(-3.80%)
Feb 12, 2024
2.400
2.400
2.320
2.370
17,150
-0.02(-0.84%)
Feb 09, 2024
2.350
2.405
2.316
2.390
17,842
+0.05(+2.14%)
Feb 08, 2024
2.290
2.395
2.210
2.340
20,626
+0.00(+0.21%)
Feb 07, 2024
2.380
2.390
2.310
2.335
7,620
-0.02(-0.64%)
Feb 06, 2024
2.340
2.400
2.323
2.350
17,299
+0.01(+0.43%)
Feb 05, 2024
2.340
2.430
2.216
2.340
11,736
-0.01(-0.43%)
Feb 02, 2024
2.390
2.415
2.350
2.350
14,340
-0.07(-2.89%)
Feb 01, 2024
2.440
2.470
2.350
2.420
29,481
-0.05(-2.02%)
Jan 31, 2024
2.460
2.490
2.460
2.470
10,638
+0.02(+0.82%)
Jan 30, 2024
2.550
2.560
2.450
2.450
14,545
-0.14(-5.41%)
Jan 29, 2024
2.540
2.650
2.410
2.590
15,360
+0.12(+4.86%)
Jan 26, 2024
2.570
2.690
2.460
2.470
22,622
+0.00(+0.00%)
Jan 25, 2024
2.550
2.610
2.470
2.470
18,106
-0.10(-3.89%)
Jan 24, 2024
2.620
2.710
2.520
2.570
19,219
+0.01(+0.39%)
Jan 23, 2024
2.500
2.630
2.500
2.560
25,980
+0.02(+0.79%)
Jan 22, 2024
2.610
2.760
2.540
2.540
19,017
-0.06(-2.31%)
Jan 19, 2024
2.660
2.721
2.550
2.600
20,380
-0.08(-2.99%)
Jan 18, 2024
2.560
2.750
2.550
2.680
29,991
+0.07(+2.68%)
Jan 17, 2024
2.650
2.700
2.550
2.610
27,083
-0.09(-3.33%)
Jan 16, 2024
2.750
2.885
2.690
2.700
69,602
-0.10(-3.57%)
Jan 12, 2024
2.850
2.930
2.781
2.800
28,910
-0.04(-1.41%)
Jan 11, 2024
2.840
3.070
2.800
2.840
96,287
-0.07(-2.41%)
Jan 10, 2024
2.800
2.960
2.750
2.910
65,575
+0.16(+5.82%)
Jan 09, 2024
2.790
2.800
2.700
2.750
34,971
-0.05(-1.79%)
Jan 08, 2024
2.630
2.900
2.600
2.800
143,379
+0.15(+5.66%)
Jan 05, 2024
2.480
2.650
2.460
2.650
51,719
+0.14(+5.58%)
Jan 04, 2024
2.580
2.670
2.430
2.510
35,133
-0.07(-2.71%)
Jan 03, 2024
2.470
2.679
2.410
2.580
99,303
+0.16(+6.61%)
Jan 02, 2024
2.240
2.470
2.221
2.420
59,798
+0.19(+8.52%)
Dec 29, 2023
2.300
2.400
2.160
2.230
63,044
-0.08(-3.46%)
Dec 28, 2023
2.260
2.310
2.255
2.310
11,248
+0.03(+1.32%)
Dec 27, 2023
2.250
2.320
2.250
2.280
23,204
-0.04(-1.72%)
Dec 26, 2023
2.320
2.320
2.230
2.320
24,019
+0.00(+0.00%)
Dec 22, 2023
2.130
2.340
2.114
2.320
56,525
+0.21(+9.95%)
Dec 21, 2023
2.130
2.160
2.100
2.110
23,187
-0.02(-0.94%)
Dec 20, 2023
2.160
2.190
2.100
2.130
26,516
-0.03(-1.39%)
Dec 19, 2023
2.110
2.160
2.100
2.160
22,099
+0.06(+2.86%)
Dec 18, 2023
2.120
2.200
2.100
2.100
45,671
-0.04(-1.87%)
Dec 15, 2023
2.140
2.171
2.075
2.140
35,221
+0.01(+0.47%)
Dec 14, 2023
2.290
2.290
2.130
2.130
29,581
-0.14(-6.17%)
Dec 13, 2023
2.140
2.277
2.140
2.270
20,944
+0.11(+5.09%)
Dec 12, 2023
2.070
2.200
2.070
2.160
21,909
+0.06(+2.86%)
Dec 11, 2023
2.060
2.120
2.060
2.100
27,249
-0.02(-0.94%)
Dec 08, 2023
2.100
2.190
2.100
2.120
39,780
-0.01(-0.47%)
Dec 07, 2023
2.110
2.142
2.061
2.130
21,533
+0.02(+0.95%)
Dec 06, 2023
2.160
2.170
2.048
2.110
57,372
-0.05(-2.31%)
Dec 05, 2023
2.260
2.290
2.150
2.160
33,806
-0.15(-6.49%)
Dec 04, 2023
2.430
2.430
2.280
2.310
23,426
-0.09(-3.75%)
Dec 01, 2023
2.240
2.490
2.240
2.400
46,217
+0.10(+4.35%)
Nov 30, 2023
2.320
2.350
2.200
2.300
23,338
-0.08(-3.36%)
Nov 29, 2023
2.250
2.420
2.180
2.380
48,816
+0.10(+4.39%)
Nov 28, 2023
2.190
2.375
2.160
2.280
23,354
+0.07(+3.17%)
Nov 27, 2023
2.100
2.320
2.080
2.210
47,136
-0.02(-0.90%)
Nov 24, 2023
2.230
2.230
2.156
2.230
7,436
+0.00(+0.00%)
Nov 22, 2023
2.190
2.250
2.150
2.230
12,227
+0.04(+2.03%)
Nov 21, 2023
2.260
2.321
2.110
2.186
20,870
-0.11(-4.76%)
Nov 20, 2023
2.180
2.335
2.110
2.295
25,925
+0.06(+2.91%)
Nov 17, 2023
2.260
2.300
2.216
2.230
6,108
-0.01(-0.45%)
Nov 16, 2023
2.290
2.350
2.231
2.240
7,508
-0.12(-5.08%)
Nov 15, 2023
2.280
2.369
2.280
2.360
16,830
+0.09(+3.96%)
Nov 14, 2023
2.250
2.360
2.250
2.270
16,352
+0.03(+1.34%)
Nov 13, 2023
2.200
2.290
2.140
2.240
23,565
-0.04(-1.75%)
Nov 10, 2023
2.330
2.330
2.200
2.280
33,367
-0.08(-3.39%)
Nov 09, 2023
2.410
2.410
2.310
2.360
19,487
-0.03(-1.26%)
Nov 08, 2023
2.370
2.445
2.310
2.390
30,872
-0.03(-1.24%)
Nov 07, 2023
2.390
2.478
2.390
2.420
13,706
-0.03(-1.22%)
Nov 06, 2023
2.550
2.550
2.420
2.450
25,114
-0.09(-3.54%)
Nov 03, 2023
2.550
2.610
2.440
2.540
34,337
-0.04(-1.55%)
Nov 02, 2023
2.500
2.590
2.440
2.580
43,719
+0.13(+5.31%)
Nov 01, 2023
2.540
2.540
2.400
2.450
35,910
-0.04(-1.80%)
Oct 31, 2023
2.400
2.500
2.400
2.495
17,759
+0.10(+3.96%)
Oct 30, 2023
2.510
2.520
2.380
2.400
37,837
-0.14(-5.51%)
Oct 27, 2023
2.600
2.600
2.480
2.540
15,262
-0.05(-1.93%)
Oct 26, 2023
2.560
2.600
2.535
2.590
16,524
+0.01(+0.39%)
Oct 25, 2023
2.540
2.620
2.532
2.580
21,625
+0.02(+0.78%)
Oct 24, 2023
2.490
2.630
2.470
2.560
50,740
+0.03(+1.19%)
Oct 23, 2023
2.540
2.620
2.490
2.530
35,945
-0.01(-0.39%)
Oct 20, 2023
2.540
2.610
2.510
2.540
41,109
+0.01(+0.40%)
Oct 19, 2023
2.570
2.650
2.530
2.530
37,590
-0.05(-1.94%)
Oct 18, 2023
2.750
2.760
2.540
2.580
69,175
-0.15(-5.49%)
Oct 17, 2023
2.610
2.770
2.560
2.730
95,770
+0.22(+8.76%)
Oct 16, 2023
2.570
2.629
2.510
2.510
60,802
-0.05(-1.95%)
Oct 13, 2023
2.690
2.736
2.513
2.560
70,775
-0.23(-8.24%)
Oct 12, 2023
2.650
2.860
2.650
2.790
96,969
+0.14(+5.28%)
Oct 11, 2023
2.490
2.730
2.460
2.650
155,566
+0.17(+6.85%)
Oct 10, 2023
2.600
2.610
2.450
2.480
77,075
-0.10(-3.88%)
Oct 09, 2023
2.590
2.690
2.510
2.580
98,795
-0.01(-0.39%)
Oct 06, 2023
2.660
2.741
2.550
2.590
117,885
-0.10(-3.72%)
Oct 05, 2023
2.200
2.810
2.200
2.690
486,751
+0.54(+25.12%)
Oct 04, 2023
3.060
3.100
2.110
2.150
436,970
-0.93(-30.19%)
Oct 03, 2023
2.830
3.270
2.820
3.080
344,125
+0.23(+8.07%)
Oct 02, 2023
3.000
3.030
2.720
2.850
293,776
-0.08(-2.73%)
Sep 29, 2023
2.270
3.330
2.220
2.930
2,288,597
+0.79(+36.92%)
Sep 28, 2023
1.900
2.160
1.880
2.140
428,467
+0.30(+16.30%)
Sep 27, 2023
1.890
1.990
1.840
1.840
94,926
-0.08(-4.17%)
Sep 26, 2023
1.920
2.030
1.890
1.920
207,452
+0.01(+0.52%)
Sep 25, 2023
1.740
1.940
1.860
1.910
360,472
+0.21(+12.35%)
Sep 22, 2023
1.650
1.770
1.650
1.700
202,040
+0.05(+3.03%)
Sep 21, 2023
1.690
1.690
1.600
1.650
41,612
-0.02(-1.20%)
Sep 20, 2023
1.720
1.720
1.650
1.670
37,337
-0.04(-2.34%)
Sep 19, 2023
1.680
1.750
1.680
1.710
68,897
+0.02(+1.18%)
Sep 18, 2023
1.630
1.715
1.620
1.690
107,624
+0.06(+3.68%)
Sep 15, 2023
1.630
1.650
1.590
1.630
42,178
-0.02(-1.21%)
Sep 14, 2023
1.620
1.650
1.620
1.650
36,902
+0.00(+0.00%)
Sep 13, 2023
1.640
1.674
1.630
1.650
8,819
-0.01(-0.60%)
Sep 12, 2023
1.640
1.700
1.640
1.660
23,444
-0.02(-1.19%)
Sep 11, 2023
1.600
1.700
1.590
1.680
58,134
+0.09(+5.66%)
Sep 08, 2023
1.680
1.690
1.574
1.590
61,176
-0.08(-4.79%)
Sep 07, 2023
1.670
1.700
1.670
1.670
30,669
-0.04(-2.34%)
Sep 06, 2023
1.700
1.720
1.650
1.710
43,424
+0.02(+1.18%)
Sep 05, 2023
1.720
1.720
1.660
1.690
86,187
-0.02(-1.17%)
Sep 01, 2023
1.750
1.750
1.690
1.710
35,178
+0.01(+0.59%)
Aug 31, 2023
1.690
1.740
1.650
1.700
57,603
+0.02(+1.19%)
Aug 30, 2023
1.600
1.680
1.600
1.680
41,120
+0.05(+3.07%)
Aug 29, 2023
1.640
1.650
1.570
1.630
102,367
+0.02(+1.24%)
Aug 28, 2023
1.590
1.650
1.550
1.610
54,285
+0.04(+2.55%)
Aug 25, 2023
1.540
1.570
1.530
1.570
16,351
+0.04(+2.61%)
Aug 24, 2023
1.620
1.630
1.530
1.530
31,107
-0.10(-6.13%)
Aug 23, 2023
1.590
1.630
1.560
1.630
18,293
+0.06(+3.82%)
Aug 22, 2023
1.630
1.670
1.550
1.570
63,133
-0.06(-3.68%)
Aug 21, 2023
1.650
1.650
1.630
1.630
28,873
-0.02(-1.21%)
Aug 18, 2023
1.690
1.690
1.630
1.650
30,612
-0.04(-2.37%)
Aug 17, 2023
1.720
1.720
1.650
1.690
25,653
-0.01(-0.59%)
Aug 16, 2023
1.750
1.750
1.690
1.700
35,308
-0.02(-1.16%)
Aug 15, 2023
1.750
1.760
1.700
1.720
31,272
-0.03(-1.71%)
Aug 14, 2023
1.750
1.766
1.710
1.750
52,299
+0.04(+2.34%)
Aug 11, 2023
1.770
1.777
1.700
1.710
37,462
-0.04(-2.29%)
Aug 10, 2023
1.780
1.790
1.700
1.750
46,981
-0.04(-2.23%)
Aug 09, 2023
1.880
1.880
1.770
1.790
80,569
-0.07(-3.76%)
Aug 08, 2023
1.740
1.880
1.680
1.860
109,601
+0.12(+6.90%)
Aug 07, 2023
1.790
1.820
1.675
1.740
65,996
-0.05(-2.79%)
Aug 04, 2023
1.920
1.920
1.760
1.790
108,242
-0.08(-4.28%)
Aug 03, 2023
1.760
1.950
1.750
1.870
304,977
+0.12(+6.86%)
Aug 02, 2023
1.710
1.750
1.655
1.750
74,688
+0.03(+1.74%)
Aug 01, 2023
1.780
1.790
1.700
1.720
73,452
-0.08(-4.44%)
Jul 31, 2023
1.820
1.840
1.700
1.800
218,869
+0.01(+0.56%)
Jul 28, 2023
1.630
1.880
1.620
1.790
240,387
+0.18(+11.18%)
Jul 27, 2023
1.630
1.654
1.580
1.610
58,365
+0.00(+0.00%)
Jul 26, 2023
1.620
1.630
1.540
1.610
45,013
+0.01(+0.63%)
Jul 25, 2023
1.630
1.654
1.580
1.600
42,075
-0.03(-2.14%)
Jul 24, 2023
1.630
1.700
1.630
1.635
73,182
-0.03(-2.10%)
Jul 21, 2023
1.690
1.700
1.620
1.670
48,864
+0.00(+0.00%)
Jul 20, 2023
1.660
1.680
1.620
1.670
78,775
+0.02(+1.21%)
Jul 19, 2023
1.550
1.690
1.527
1.650
132,255
+0.10(+6.45%)
Jul 18, 2023
1.590
1.590
1.520
1.550
84,150
-0.03(-1.90%)
Jul 17, 2023
1.610
1.610
1.517
1.580
86,209
+0.04(+2.27%)
Jul 14, 2023
1.630
1.660
1.520
1.545
142,067
-0.08(-4.63%)
Jul 13, 2023
1.520
1.760
1.480
1.620
1,130,586
+0.04(+2.53%)
Jul 12, 2023
1.400
2.050
1.390
1.580
1,630,341
+0.20(+14.33%)
Jul 11, 2023
1.360
1.420
1.300
1.382
245,834
+0.02(+1.62%)
Jul 10, 2023
1.480
1.485
1.260
1.360
220,296
-0.10(-6.85%)
Jul 07, 2023
1.530
1.548
1.460
1.460
175,172
-0.08(-5.19%)
Jul 06, 2023
1.640
1.650
1.520
1.540
191,664
-0.08(-4.94%)
Jul 05, 2023
1.680
1.720
1.620
1.620
72,470
-0.06(-3.57%)
Jul 03, 2023
1.630
1.760
1.610
1.680
155,776
+0.04(+2.44%)
Jun 30, 2023
1.680
1.700
1.590
1.640
88,690
-0.02(-1.20%)
Jun 29, 2023
1.700
1.700
1.600
1.660
58,787
-0.03(-1.78%)
Jun 28, 2023
1.650
1.700
1.650
1.690
99,089
+0.07(+4.32%)
Jun 27, 2023
1.630
1.750
1.600
1.620
417,871
+0.02(+1.25%)
Jun 26, 2023
1.700
1.730
1.570
1.600
158,682
-0.09(-5.33%)
Jun 23, 2023
1.700
1.730
1.660
1.690
77,410
-0.01(-0.59%)
Jun 22, 2023
1.800
1.820
1.690
1.700
141,174
-0.09(-5.29%)
Jun 21, 2023
1.800
1.838
1.770
1.795
178,032
-0.03(-1.37%)
Jun 20, 2023
1.910
1.925
1.815
1.820
112,495
-0.07(-3.70%)
Jun 16, 2023
2.010
2.060
1.810
1.890
218,333
-0.20(-9.57%)
Jun 15, 2023
2.170
2.256
1.871
2.090
273,726
-0.14(-6.28%)
Jun 14, 2023
2.690
2.710
2.170
2.230
287,243
-0.51(-18.61%)
Jun 13, 2023
3.430
3.559
2.560
2.740
771,154
-0.84(-23.52%)
Jun 12, 2023
3.380
3.640
3.370
3.583
58,301
+0.20(+6.00%)
Jun 09, 2023
3.680
3.786
3.322
3.380
55,057
-0.43(-11.29%)
Jun 08, 2023
3.990
4.138
3.500
3.810
106,104
-0.10(-2.51%)
Jun 07, 2023
3.796
4.080
3.680
3.908
36,929
-0.17(-4.12%)
Jun 06, 2023
4.216
4.400
3.902
4.076
17,772
+0.02(+0.39%)
Jun 05, 2023
4.000
4.160
3.900
4.060
20,392
+0.19(+4.80%)
Jun 02, 2023
3.800
3.900
3.650
3.874
23,845
+0.24(+6.60%)
Jun 01, 2023
3.614
3.800
3.520
3.634
20,146
+0.05(+1.45%)
May 31, 2023
4.100
4.100
3.462
3.582
39,241
-0.40(-10.14%)
May 30, 2023
4.092
4.092
3.970
3.986
20,673
-0.03(-0.85%)
May 26, 2023
4.140
4.140
4.008
4.020
14,946
+0.02(+0.50%)
May 25, 2023
4.200
4.300
4.000
4.000
19,500
-0.21(-4.99%)
May 24, 2023
4.400
4.540
4.200
4.210
17,876
-0.20(-4.62%)
May 23, 2023
4.202
4.544
4.200
4.414
36,797
+0.30(+7.34%)
May 22, 2023
4.000
4.150
4.014
4.112
30,085
+0.05(+1.28%)
May 19, 2023
4.060
4.200
4.020
4.060
35,888
-0.01(-0.20%)
May 18, 2023
4.400
4.600
4.006
4.068
87,199
-0.48(-10.59%)
May 17, 2023
4.950
4.950
4.540
4.550
29,561
-0.15(-3.19%)
May 16, 2023
5.000
5.000
4.700
4.700
15,589
-0.12(-2.41%)
May 15, 2023
4.740
4.988
4.740
4.816
18,936
+0.06(+1.18%)
May 12, 2023
4.800
5.000
4.760
4.760
13,635
-0.04(-0.87%)
May 11, 2023
5.050
5.050
4.800
4.802
30,939
-0.22(-4.38%)
May 10, 2023
5.102
5.220
5.022
5.022
23,202
-0.08(-1.53%)
May 09, 2023
5.158
5.160
5.100
5.100
18,644
-0.04(-0.78%)
May 08, 2023
5.176
5.200
5.100
5.140
15,376
+0.01(+0.19%)
May 05, 2023
5.200
5.300
5.114
5.130
17,620
-0.03(-0.58%)
May 04, 2023
5.400
5.400
5.100
5.160
11,260
-0.04(-0.77%)
May 03, 2023
5.400
5.400
5.104
5.200
16,717
-0.12(-2.33%)
May 02, 2023
5.500
5.500
5.302
5.324
21,075
-0.19(-3.38%)
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.