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
CompoSecure, Inc. - Class A Common Stock
(NQ:
CMPO
)
13.58
+0.12 (+0.89%)
Streaming Delayed Price
Updated: 3:40 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
6.683
6.726
6.607
6.636
120,790
-0.08(-1.14%)
Apr 29, 2024
6.712
6.798
6.612
6.712
171,581
+0.05(+0.72%)
Apr 26, 2024
6.425
6.721
6.416
6.664
164,438
+0.28(+4.33%)
Apr 25, 2024
6.263
6.425
6.206
6.387
124,993
+0.09(+1.36%)
Apr 24, 2024
6.282
6.330
6.130
6.301
87,558
-0.01(-0.15%)
Apr 23, 2024
6.311
6.397
6.263
6.311
166,256
-0.03(-0.45%)
Apr 22, 2024
6.349
6.416
6.235
6.340
127,968
+0.11(+1.68%)
Apr 19, 2024
6.273
6.387
6.149
6.235
129,948
-0.09(-1.36%)
Apr 18, 2024
6.158
6.320
6.131
6.320
182,671
+0.20(+3.28%)
Apr 17, 2024
6.301
6.349
6.063
6.120
158,986
-0.13(-2.14%)
Apr 16, 2024
6.340
6.359
6.091
6.254
242,098
-0.11(-1.80%)
Apr 15, 2024
6.311
6.407
6.215
6.368
104,566
+0.04(+0.60%)
Apr 12, 2024
6.340
6.440
6.292
6.330
100,458
-0.10(-1.49%)
Apr 11, 2024
6.406
6.497
6.387
6.425
86,197
+0.01(+0.15%)
Apr 10, 2024
6.340
6.445
6.311
6.416
116,344
+0.00(+0.00%)
Apr 09, 2024
6.683
6.683
6.387
6.416
168,700
-0.21(-3.17%)
Apr 08, 2024
6.626
6.769
6.550
6.626
168,981
+0.07(+1.02%)
Apr 05, 2024
6.655
6.736
6.535
6.559
186,594
-0.15(-2.28%)
Apr 04, 2024
7.027
7.027
6.655
6.712
255,302
-0.20(-2.90%)
Apr 03, 2024
6.893
6.951
6.702
6.912
395,430
+0.13(+1.97%)
Apr 02, 2024
6.817
7.151
6.614
6.779
1,069,627
-0.02(-0.28%)
Apr 01, 2024
6.874
6.903
6.550
6.798
543,885
-0.11(-1.52%)
Mar 28, 2024
6.597
6.931
6.597
6.903
613,638
+0.28(+4.18%)
Mar 27, 2024
6.550
6.717
6.530
6.626
190,062
+0.08(+1.17%)
Mar 26, 2024
6.674
6.741
6.540
6.550
221,902
-0.09(-1.30%)
Mar 25, 2024
6.626
7.113
6.483
6.636
643,000
+0.04(+0.58%)
Mar 22, 2024
6.683
6.807
6.559
6.597
403,721
+0.07(+1.02%)
Mar 21, 2024
6.044
6.845
6.044
6.530
889,812
+0.48(+7.89%)
Mar 20, 2024
5.757
6.196
5.729
6.053
248,521
+0.25(+4.28%)
Mar 19, 2024
5.700
5.834
5.585
5.805
184,053
+0.13(+2.36%)
Mar 18, 2024
5.538
5.709
5.433
5.671
77,533
+0.21(+3.85%)
Mar 15, 2024
5.490
5.585
5.328
5.461
274,345
-0.09(-1.55%)
Mar 14, 2024
5.681
5.681
5.442
5.547
123,108
-0.18(-3.17%)
Mar 13, 2024
5.671
5.738
5.566
5.729
125,855
+0.04(+0.67%)
Mar 12, 2024
5.738
5.738
5.585
5.690
144,844
-0.04(-0.67%)
Mar 11, 2024
5.681
5.848
5.662
5.729
168,700
+0.05(+0.84%)
Mar 08, 2024
5.662
5.843
5.633
5.681
351,428
+0.03(+0.51%)
Mar 07, 2024
5.719
6.244
5.547
5.652
1,752,189
+1.16(+25.96%)
Mar 06, 2024
4.535
4.693
4.487
4.487
158,180
+0.00(+0.00%)
Mar 05, 2024
4.497
4.520
4.401
4.487
181,489
+0.00(+0.00%)
Mar 04, 2024
4.526
4.541
4.411
4.487
163,045
-0.02(-0.42%)
Mar 01, 2024
4.659
4.659
4.459
4.506
104,781
-0.11(-2.48%)
Feb 29, 2024
4.669
4.716
4.611
4.621
75,668
-0.01(-0.21%)
Feb 28, 2024
4.650
4.736
4.631
4.631
76,490
-0.04(-0.82%)
Feb 27, 2024
4.583
4.697
4.554
4.669
180,280
+0.06(+1.24%)
Feb 26, 2024
4.659
4.716
4.545
4.611
80,517
-0.04(-0.92%)
Feb 23, 2024
4.545
4.693
4.516
4.654
178,520
+0.07(+1.56%)
Feb 22, 2024
4.535
4.611
4.420
4.583
204,644
+0.06(+1.27%)
Feb 21, 2024
4.697
4.712
4.497
4.526
267,771
-0.14(-3.07%)
Feb 20, 2024
4.745
4.774
4.516
4.669
222,998
-0.07(-1.41%)
Feb 16, 2024
4.965
4.965
4.726
4.736
128,819
-0.19(-3.88%)
Feb 15, 2024
4.927
4.974
4.879
4.927
77,054
+0.09(+1.78%)
Feb 14, 2024
4.946
4.969
4.812
4.841
134,881
+0.04(+0.80%)
Feb 13, 2024
5.022
5.022
4.774
4.802
98,847
-0.13(-2.71%)
Feb 12, 2024
4.640
4.974
4.640
4.936
153,959
+0.25(+5.30%)
Feb 09, 2024
4.716
4.726
4.611
4.688
114,762
-0.02(-0.41%)
Feb 08, 2024
4.678
4.736
4.487
4.707
127,200
+0.02(+0.41%)
Feb 07, 2024
4.831
4.846
4.631
4.688
194,349
-0.12(-2.58%)
Feb 06, 2024
4.841
4.879
4.726
4.812
82,747
-0.04(-0.79%)
Feb 05, 2024
4.936
4.955
4.697
4.850
139,088
-0.11(-2.12%)
Feb 02, 2024
4.764
4.993
4.697
4.955
128,615
+0.16(+3.39%)
Feb 01, 2024
4.812
4.946
4.716
4.793
113,634
-0.02(-0.40%)
Jan 31, 2024
4.965
4.989
4.774
4.812
115,711
-0.17(-3.45%)
Jan 30, 2024
5.184
5.194
4.927
4.984
110,335
-0.23(-4.40%)
Jan 29, 2024
5.499
5.518
5.203
5.213
129,953
-0.27(-4.88%)
Jan 26, 2024
5.452
5.633
5.452
5.480
224,552
+0.07(+1.23%)
Jan 25, 2024
5.299
5.433
5.251
5.413
250,276
+0.16(+3.09%)
Jan 24, 2024
5.108
5.289
5.089
5.251
148,444
+0.20(+3.97%)
Jan 23, 2024
5.012
5.184
4.980
5.051
95,839
+0.04(+0.76%)
Jan 22, 2024
4.927
5.055
4.917
5.012
105,964
+0.07(+1.35%)
Jan 19, 2024
5.051
5.051
4.869
4.946
62,442
-0.10(-1.89%)
Jan 18, 2024
5.070
5.070
4.974
5.041
112,931
-0.07(-1.31%)
Jan 17, 2024
5.051
5.117
4.974
5.108
60,233
+0.04(+0.75%)
Jan 16, 2024
5.079
5.156
4.984
5.070
69,417
-0.04(-0.75%)
Jan 12, 2024
5.156
5.308
5.060
5.108
163,742
-0.01(-0.19%)
Jan 11, 2024
4.831
5.137
4.821
5.117
104,250
+0.30(+6.14%)
Jan 10, 2024
4.793
4.879
4.764
4.821
128,480
+0.03(+0.60%)
Jan 09, 2024
5.051
5.051
4.793
4.793
68,296
-0.21(-4.20%)
Jan 08, 2024
5.041
5.117
4.950
5.003
65,417
-0.10(-1.87%)
Jan 05, 2024
5.137
5.203
5.079
5.098
93,036
-0.07(-1.29%)
Jan 04, 2024
5.108
5.165
5.003
5.165
182,140
+0.11(+2.08%)
Jan 03, 2024
5.232
5.242
5.012
5.060
55,998
-0.16(-3.11%)
Jan 02, 2024
5.165
5.242
4.936
5.222
284,001
+0.07(+1.30%)
Dec 29, 2023
5.280
5.337
5.137
5.156
188,576
-0.12(-2.35%)
Dec 28, 2023
5.165
5.280
5.151
5.280
176,808
+0.09(+1.65%)
Dec 27, 2023
5.222
5.251
5.146
5.194
209,649
+0.01(+0.18%)
Dec 26, 2023
5.261
5.313
5.146
5.184
161,104
-0.06(-1.09%)
Dec 22, 2023
5.270
5.328
5.146
5.242
294,826
-0.07(-1.26%)
Dec 21, 2023
5.184
5.347
5.098
5.308
147,528
+0.13(+2.58%)
Dec 20, 2023
5.117
5.265
5.060
5.175
161,540
+0.12(+2.46%)
Dec 19, 2023
4.965
5.194
4.965
5.051
126,822
+0.15(+3.12%)
Dec 18, 2023
4.726
4.938
4.678
4.898
97,139
+0.21(+4.48%)
Dec 15, 2023
4.812
4.888
4.650
4.688
188,847
-0.09(-1.80%)
Dec 14, 2023
4.764
4.802
4.650
4.774
140,986
+0.08(+1.63%)
Dec 13, 2023
4.669
4.755
4.583
4.697
108,221
+0.06(+1.23%)
Dec 12, 2023
4.697
4.740
4.583
4.640
99,686
-0.04(-0.82%)
Dec 11, 2023
4.678
4.735
4.583
4.678
61,563
+0.00(+0.00%)
Dec 08, 2023
4.764
4.783
4.640
4.678
70,141
-0.05(-1.01%)
Dec 07, 2023
4.745
4.774
4.597
4.726
107,047
+0.03(+0.61%)
Dec 06, 2023
4.898
4.917
4.669
4.697
129,343
-0.10(-1.99%)
Dec 05, 2023
4.774
4.869
4.745
4.793
90,294
+0.01(+0.20%)
Dec 04, 2023
4.927
5.012
4.707
4.783
80,607
-0.14(-2.81%)
Dec 01, 2023
4.812
5.003
4.812
4.922
94,479
+0.16(+3.31%)
Nov 30, 2023
4.802
4.860
4.611
4.764
149,716
+0.01(+0.20%)
Nov 29, 2023
4.659
4.888
4.659
4.755
116,814
+0.08(+1.63%)
Nov 28, 2023
5.070
5.070
4.621
4.678
124,431
-0.38(-7.55%)
Nov 27, 2023
5.079
5.079
4.991
5.060
49,302
-0.02(-0.38%)
Nov 24, 2023
5.003
5.184
5.003
5.079
21,395
+0.11(+2.31%)
Nov 22, 2023
4.974
5.079
4.869
4.965
37,487
+0.00(+0.00%)
Nov 21, 2023
5.146
5.171
4.860
4.965
103,584
-0.13(-2.62%)
Nov 20, 2023
5.041
5.156
4.965
5.098
99,823
+0.06(+1.14%)
Nov 17, 2023
5.261
5.311
5.003
5.041
52,317
-0.19(-3.65%)
Nov 16, 2023
5.471
5.471
5.194
5.232
94,884
-0.24(-4.36%)
Nov 15, 2023
5.433
5.590
5.351
5.471
191,912
+0.11(+2.14%)
Nov 14, 2023
5.156
5.356
5.070
5.356
171,202
+0.32(+6.45%)
Nov 13, 2023
4.802
5.242
4.793
5.032
58,955
+0.12(+2.53%)
Nov 10, 2023
5.251
5.433
4.430
4.907
245,853
-0.49(-9.03%)
Nov 09, 2023
5.623
5.633
5.394
5.394
89,609
-0.19(-3.42%)
Nov 08, 2023
5.633
5.633
5.528
5.585
90,281
-0.05(-0.85%)
Nov 07, 2023
5.662
5.766
5.490
5.633
74,570
-0.03(-0.51%)
Nov 06, 2023
5.748
5.814
5.633
5.662
51,858
-0.10(-1.66%)
Nov 03, 2023
5.748
5.958
5.662
5.757
82,947
+0.06(+1.01%)
Nov 02, 2023
5.748
5.834
5.690
5.700
55,256
-0.08(-1.32%)
Nov 01, 2023
5.729
5.834
5.623
5.776
45,447
+0.02(+0.33%)
Oct 31, 2023
5.662
5.805
5.623
5.757
49,174
+0.11(+2.03%)
Oct 30, 2023
5.585
5.719
5.499
5.643
46,170
+0.08(+1.37%)
Oct 27, 2023
5.538
5.623
5.366
5.566
112,755
+0.02(+0.34%)
Oct 26, 2023
5.538
5.633
5.499
5.547
45,868
-0.08(-1.36%)
Oct 25, 2023
5.595
5.686
5.585
5.623
49,613
-0.09(-1.51%)
Oct 24, 2023
5.919
5.919
5.461
5.709
112,942
-0.03(-0.50%)
Oct 23, 2023
5.814
5.919
5.671
5.738
67,990
-0.12(-2.12%)
Oct 20, 2023
5.910
6.044
5.795
5.862
90,180
-0.03(-0.49%)
Oct 19, 2023
5.977
5.996
5.872
5.891
89,418
-0.09(-1.44%)
Oct 18, 2023
6.034
6.039
5.919
5.977
58,327
-0.10(-1.57%)
Oct 17, 2023
6.110
6.110
6.058
6.072
40,326
-0.04(-0.62%)
Oct 16, 2023
5.967
6.149
5.948
6.110
72,945
+0.14(+2.40%)
Oct 13, 2023
5.929
5.977
5.838
5.967
83,792
+0.05(+0.81%)
Oct 12, 2023
5.900
5.948
5.748
5.919
82,259
+0.00(+0.00%)
Oct 11, 2023
5.967
6.063
5.700
5.919
101,912
-0.05(-0.80%)
Oct 10, 2023
5.967
6.063
5.948
5.967
78,867
+0.00(+0.00%)
Oct 09, 2023
5.958
6.044
5.929
5.967
67,885
-0.01(-0.16%)
Oct 06, 2023
5.910
6.082
5.900
5.977
159,633
+0.02(+0.32%)
Oct 05, 2023
6.153
6.340
5.948
5.958
197,225
-0.11(-1.73%)
Oct 04, 2023
6.072
6.215
5.986
6.063
65,811
+0.05(+0.79%)
Oct 03, 2023
6.120
6.168
5.986
6.015
117,519
-0.11(-1.87%)
Oct 02, 2023
6.091
6.235
6.082
6.130
82,819
-0.03(-0.47%)
Sep 29, 2023
6.110
6.206
6.024
6.158
75,892
+0.07(+1.10%)
Sep 28, 2023
5.967
6.196
5.967
6.091
53,554
+0.11(+1.92%)
Sep 27, 2023
6.168
6.244
5.939
5.977
62,146
-0.17(-2.80%)
Sep 26, 2023
6.215
6.273
6.149
6.149
70,847
-0.10(-1.53%)
Sep 25, 2023
6.158
6.263
6.211
6.244
56,065
+0.07(+1.08%)
Sep 22, 2023
6.454
6.483
6.168
6.177
77,027
-0.20(-3.14%)
Sep 21, 2023
6.359
6.435
6.263
6.378
133,384
-0.02(-0.30%)
Sep 20, 2023
6.397
6.464
6.330
6.397
102,911
+0.01(+0.15%)
Sep 19, 2023
6.320
6.445
6.311
6.387
67,601
+0.07(+1.06%)
Sep 18, 2023
6.311
6.378
6.244
6.320
117,731
+0.00(+0.00%)
Sep 15, 2023
6.196
6.349
6.101
6.320
570,801
+0.12(+2.00%)
Sep 14, 2023
6.034
6.254
6.034
6.196
155,886
+0.17(+2.85%)
Sep 13, 2023
6.034
6.044
5.900
6.024
229,716
-0.01(-0.16%)
Sep 12, 2023
5.910
6.139
5.910
6.034
47,708
+0.11(+1.77%)
Sep 11, 2023
5.881
5.929
5.834
5.929
91,081
+0.07(+1.14%)
Sep 08, 2023
5.900
5.929
5.853
5.862
97,992
-0.04(-0.65%)
Sep 07, 2023
5.881
6.034
5.872
5.900
107,882
-0.01(-0.16%)
Sep 06, 2023
6.005
6.082
5.881
5.910
96,589
-0.14(-2.37%)
Sep 05, 2023
6.101
6.134
5.986
6.053
178,076
-0.08(-1.25%)
Sep 01, 2023
5.977
6.158
5.977
6.130
118,681
+0.13(+2.23%)
Aug 31, 2023
5.977
6.029
5.910
5.996
105,584
+0.01(+0.16%)
Aug 30, 2023
6.063
6.120
5.967
5.986
252,568
-0.11(-1.72%)
Aug 29, 2023
5.958
6.187
5.929
6.091
88,820
+0.13(+2.24%)
Aug 28, 2023
5.958
6.020
5.891
5.958
132,976
+0.00(+0.00%)
Aug 25, 2023
5.986
6.034
5.891
5.958
120,921
-0.02(-0.32%)
Aug 24, 2023
5.986
6.091
5.900
5.977
142,604
-0.03(-0.48%)
Aug 23, 2023
6.091
6.091
5.786
6.005
375,623
-0.11(-1.72%)
Aug 22, 2023
6.320
6.320
6.015
6.110
342,851
-0.10(-1.54%)
Aug 21, 2023
6.196
6.225
6.177
6.206
128,615
-0.01(-0.15%)
Aug 18, 2023
6.225
6.292
6.158
6.215
159,986
-0.01(-0.15%)
Aug 17, 2023
6.225
6.320
6.196
6.225
440,743
+0.02(+0.31%)
Aug 16, 2023
6.301
6.378
6.125
6.206
367,714
-0.18(-2.84%)
Aug 15, 2023
6.130
6.459
5.824
6.387
538,764
-0.02(-0.30%)
Aug 14, 2023
6.550
6.636
6.206
6.406
348,629
-0.08(-1.18%)
Aug 11, 2023
6.559
6.564
6.430
6.483
102,694
-0.04(-0.59%)
Aug 10, 2023
6.645
6.731
6.492
6.521
90,299
-0.07(-1.01%)
Aug 09, 2023
6.769
6.803
6.550
6.588
124,855
-0.16(-2.40%)
Aug 08, 2023
6.454
6.912
6.445
6.750
287,883
+0.23(+3.51%)
Aug 07, 2023
6.616
6.636
6.521
6.521
172,190
-0.12(-1.87%)
Aug 04, 2023
6.721
6.721
6.578
6.645
78,028
-0.06(-0.85%)
Aug 03, 2023
6.826
6.826
6.674
6.702
126,439
-0.14(-2.09%)
Aug 02, 2023
6.960
6.970
6.798
6.846
51,974
-0.14(-2.05%)
Aug 01, 2023
7.046
7.079
6.965
6.989
103,527
-0.10(-1.35%)
Jul 31, 2023
7.027
7.113
6.989
7.084
89,851
+0.03(+0.41%)
Jul 28, 2023
6.931
7.084
6.931
7.056
112,900
+0.12(+1.79%)
Jul 27, 2023
6.884
6.989
6.865
6.931
79,339
+0.06(+0.83%)
Jul 26, 2023
6.874
6.951
6.812
6.874
126,378
-0.01(-0.14%)
Jul 25, 2023
6.884
6.998
6.869
6.884
49,310
-0.01(-0.14%)
Jul 24, 2023
6.922
7.046
6.865
6.893
98,363
-0.03(-0.41%)
Jul 21, 2023
6.884
6.965
6.850
6.922
176,294
+0.06(+0.83%)
Jul 20, 2023
6.855
7.090
6.855
6.865
132,901
+0.01(+0.14%)
Jul 19, 2023
6.807
6.884
6.741
6.855
128,195
+0.02(+0.28%)
Jul 18, 2023
6.712
6.903
6.712
6.836
219,393
+0.12(+1.85%)
Jul 17, 2023
6.578
6.721
6.578
6.712
105,635
+0.14(+2.18%)
Jul 14, 2023
6.626
6.655
6.454
6.569
237,366
-0.06(-0.86%)
Jul 13, 2023
6.607
6.636
6.550
6.626
82,073
+0.04(+0.58%)
Jul 12, 2023
6.683
6.683
6.550
6.588
130,212
-0.06(-0.86%)
Jul 11, 2023
6.655
6.702
6.626
6.645
74,665
-0.04(-0.57%)
Jul 10, 2023
6.655
6.750
6.626
6.683
124,220
+0.04(+0.57%)
Jul 07, 2023
6.636
6.702
6.576
6.645
229,712
+0.01(+0.14%)
Jul 06, 2023
6.464
6.674
6.445
6.636
150,174
+0.12(+1.91%)
Jul 05, 2023
6.664
6.664
6.483
6.511
108,426
-0.16(-2.43%)
Jul 03, 2023
6.483
6.693
6.483
6.674
95,003
+0.12(+1.90%)
Jun 30, 2023
6.655
6.683
6.492
6.550
145,480
-0.07(-1.01%)
Jun 29, 2023
6.588
6.636
6.511
6.616
97,326
+0.03(+0.43%)
Jun 28, 2023
6.397
6.607
6.235
6.588
152,086
+0.17(+2.68%)
Jun 27, 2023
6.492
6.545
6.301
6.416
117,966
-0.08(-1.18%)
Jun 26, 2023
6.683
6.764
6.492
6.492
112,512
-0.17(-2.58%)
Jun 23, 2023
6.588
6.683
6.578
6.664
1,042,343
+0.04(+0.58%)
Jun 22, 2023
6.712
6.824
6.588
6.626
86,569
-0.09(-1.28%)
Jun 21, 2023
6.693
6.788
6.655
6.712
151,327
+0.00(+0.00%)
Jun 20, 2023
6.683
6.798
6.636
6.712
93,779
+0.03(+0.43%)
Jun 16, 2023
6.731
6.769
6.683
6.683
196,107
+0.00(+0.00%)
Jun 15, 2023
6.683
6.788
6.669
6.683
100,868
-0.22(-3.18%)
May 08, 2023
7.084
7.084
6.788
6.903
129,797
-0.19(-2.69%)
May 05, 2023
6.741
7.132
6.645
7.094
253,484
+0.41(+6.14%)
May 04, 2023
6.702
6.922
6.225
6.683
395,359
-0.36(-5.15%)
May 03, 2023
7.037
7.175
6.826
7.046
257,935
+0.02(+0.27%)
May 02, 2023
7.037
7.075
6.960
7.027
130,795
-0.01(-0.14%)
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.