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
Uxin Ltd ADR
(NQ:
UXIN
)
2.450
-0.140 (-5.41%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 28, 2023
0.8500
1.170
0.8500
1.120
2,420,255
+0.29(+34.23%)
Apr 27, 2023
0.8050
0.8700
0.8050
0.8344
231,284
+0.02(+1.93%)
Apr 26, 2023
0.8300
0.8500
0.8000
0.8186
567,513
-0.02(-2.94%)
Apr 25, 2023
0.9105
0.9299
0.8305
0.8434
408,459
-0.07(-7.37%)
Apr 24, 2023
0.9700
0.9700
0.9100
0.9105
305,518
-0.03(-3.19%)
Apr 21, 2023
0.9300
0.9791
0.9100
0.9405
400,856
+0.02(+1.66%)
Apr 20, 2023
1.110
1.130
0.9250
0.9251
2,027,101
-0.20(-18.13%)
Apr 19, 2023
1.240
1.253
1.110
1.130
789,795
-0.14(-11.02%)
Apr 18, 2023
1.270
1.297
1.240
1.270
316,748
-0.01(-0.78%)
Apr 17, 2023
1.250
1.300
1.200
1.280
354,872
+0.07(+6.22%)
Apr 14, 2023
1.550
1.550
1.150
1.205
1,990,832
-0.35(-22.76%)
Apr 13, 2023
1.650
1.690
1.550
1.560
531,784
-0.09(-5.45%)
Apr 12, 2023
1.930
1.930
1.650
1.650
955,602
-0.24(-12.70%)
Apr 11, 2023
2.320
2.400
1.750
1.890
1,735,754
-0.55(-22.54%)
Apr 10, 2023
2.290
2.490
2.280
2.440
294,864
+0.16(+7.01%)
Apr 06, 2023
2.190
2.308
2.160
2.280
186,429
+0.06(+2.71%)
Apr 05, 2023
2.450
2.450
2.080
2.220
533,018
-0.15(-6.33%)
Apr 04, 2023
2.250
2.380
2.180
2.370
306,408
+0.09(+3.95%)
Apr 03, 2023
2.230
2.300
2.170
2.280
176,208
+0.04(+1.79%)
Mar 31, 2023
2.290
2.350
2.210
2.240
202,955
-0.05(-2.18%)
Mar 30, 2023
2.400
2.450
2.260
2.290
218,494
-0.12(-4.98%)
Mar 29, 2023
2.450
2.460
2.320
2.410
129,810
-0.00(-0.21%)
Mar 28, 2023
2.500
2.540
2.280
2.415
185,602
-0.08(-3.40%)
Mar 27, 2023
2.430
2.530
2.340
2.500
83,728
+0.00(+0.00%)
Mar 24, 2023
2.520
2.540
2.420
2.500
38,569
-0.05(-1.96%)
Mar 23, 2023
2.640
2.640
2.470
2.550
64,471
-0.03(-1.16%)
Mar 22, 2023
2.640
2.730
2.540
2.580
197,049
-0.02(-0.77%)
Mar 21, 2023
2.580
2.720
2.520
2.600
86,782
+0.01(+0.39%)
Mar 20, 2023
2.340
2.590
2.300
2.590
158,489
+0.24(+10.21%)
Mar 17, 2023
2.370
2.420
2.340
2.350
150,979
+0.01(+0.43%)
Mar 16, 2023
2.270
2.400
2.250
2.340
50,503
+0.04(+1.74%)
Mar 15, 2023
2.260
2.300
2.154
2.300
88,528
+0.04(+1.77%)
Mar 14, 2023
2.210
2.307
2.210
2.260
51,594
+0.04(+1.80%)
Mar 13, 2023
2.450
2.450
2.185
2.220
331,696
-0.27(-10.84%)
Mar 10, 2023
2.600
2.600
2.450
2.490
178,814
-0.09(-3.49%)
Mar 09, 2023
2.720
2.770
2.570
2.580
74,102
-0.17(-6.18%)
Mar 08, 2023
2.820
2.910
2.700
2.750
76,301
-0.10(-3.51%)
Mar 07, 2023
2.870
2.910
2.780
2.850
72,838
-0.06(-2.06%)
Mar 06, 2023
2.850
3.030
2.830
2.910
84,301
+0.04(+1.39%)
Mar 03, 2023
2.730
2.950
2.730
2.870
101,393
+0.13(+4.74%)
Mar 02, 2023
2.820
2.820
2.710
2.740
70,688
-0.13(-4.53%)
Mar 01, 2023
2.930
2.978
2.820
2.870
62,359
+0.05(+1.77%)
Feb 28, 2023
2.620
2.900
2.611
2.820
76,526
+0.11(+4.06%)
Feb 27, 2023
2.800
2.828
2.670
2.710
130,460
-0.04(-1.45%)
Feb 24, 2023
2.740
2.820
2.700
2.750
149,003
-0.09(-3.17%)
Feb 23, 2023
2.900
2.910
2.750
2.840
42,282
-0.03(-1.05%)
Feb 22, 2023
2.750
2.910
2.750
2.870
31,839
+0.08(+2.87%)
Feb 21, 2023
2.960
2.960
2.650
2.790
271,664
-0.16(-5.42%)
Feb 17, 2023
2.910
3.020
2.910
2.950
64,435
-0.05(-1.67%)
Feb 16, 2023
3.000
3.086
2.960
3.000
51,304
-0.10(-3.23%)
Feb 15, 2023
3.050
3.100
3.000
3.100
59,349
-0.01(-0.32%)
Feb 14, 2023
2.900
3.110
2.900
3.110
90,804
+0.19(+6.51%)
Feb 13, 2023
2.910
2.970
2.830
2.920
49,463
-0.04(-1.35%)
Feb 10, 2023
3.120
3.120
2.880
2.960
233,503
-0.18(-5.73%)
Feb 09, 2023
3.160
3.260
3.130
3.140
75,461
+0.00(+0.00%)
Feb 08, 2023
3.110
3.160
3.020
3.140
49,859
+0.03(+0.96%)
Feb 07, 2023
3.240
3.380
3.060
3.110
99,213
-0.06(-1.89%)
Feb 06, 2023
3.380
3.415
3.170
3.170
141,082
-0.30(-8.65%)
Feb 03, 2023
3.350
3.570
3.230
3.470
231,676
+0.05(+1.46%)
Feb 02, 2023
3.470
3.640
3.260
3.420
368,719
-0.05(-1.44%)
Feb 01, 2023
3.220
3.480
3.220
3.470
194,091
+0.28(+8.78%)
Jan 31, 2023
3.060
3.280
3.060
3.190
150,345
+0.10(+3.24%)
Jan 30, 2023
3.200
3.385
3.080
3.090
140,673
-0.23(-6.93%)
Jan 27, 2023
3.180
3.330
3.150
3.320
105,920
+0.14(+4.40%)
Jan 26, 2023
3.250
3.250
3.070
3.180
169,865
+0.02(+0.63%)
Jan 25, 2023
3.190
3.195
2.950
3.160
188,033
-0.05(-1.56%)
Jan 24, 2023
3.250
3.390
3.170
3.210
151,318
-0.05(-1.53%)
Jan 23, 2023
3.150
3.290
3.135
3.260
128,161
+0.11(+3.49%)
Jan 20, 2023
3.110
3.250
3.010
3.150
511,236
+0.10(+3.28%)
Jan 19, 2023
2.990
3.080
2.840
3.050
174,912
+0.07(+2.35%)
Jan 18, 2023
3.260
3.470
2.890
2.980
676,641
-0.23(-7.17%)
Jan 17, 2023
3.630
3.630
3.170
3.210
531,707
-0.50(-13.48%)
Jan 13, 2023
3.820
3.850
3.550
3.710
344,561
-0.12(-3.13%)
Jan 12, 2023
3.540
3.920
3.360
3.830
589,863
+0.29(+8.19%)
Jan 11, 2023
3.490
3.570
3.440
3.540
250,132
+0.05(+1.43%)
Jan 10, 2023
3.510
3.690
3.360
3.490
204,215
+0.01(+0.29%)
Jan 09, 2023
3.540
3.690
3.440
3.480
267,159
-0.02(-0.57%)
Jan 06, 2023
3.610
3.650
3.390
3.500
175,377
-0.13(-3.58%)
Jan 05, 2023
3.210
3.670
3.140
3.630
733,258
+0.37(+11.35%)
Jan 04, 2023
3.030
3.332
3.010
3.260
271,011
+0.26(+8.67%)
Jan 03, 2023
2.930
3.150
2.900
3.000
105,613
+0.12(+4.17%)
Dec 30, 2022
3.100
3.280
2.740
2.880
428,617
-0.28(-8.86%)
Dec 29, 2022
2.730
3.200
2.695
3.160
382,293
+0.52(+19.70%)
Dec 28, 2022
2.540
2.670
2.510
2.640
119,336
+0.04(+1.54%)
Dec 27, 2022
2.530
2.700
2.530
2.600
91,103
+0.02(+0.78%)
Dec 23, 2022
2.660
2.670
2.513
2.580
87,955
-0.08(-3.01%)
Dec 22, 2022
2.560
2.790
2.560
2.660
132,204
-0.11(-3.97%)
Dec 21, 2022
2.670
2.850
2.630
2.770
218,645
+0.11(+4.14%)
Dec 20, 2022
2.640
2.990
2.620
2.660
199,419
+0.06(+2.31%)
Dec 19, 2022
2.680
2.700
2.360
2.600
315,218
-0.07(-2.62%)
Dec 16, 2022
2.680
2.723
2.550
2.670
116,120
+0.00(+0.00%)
Dec 15, 2022
2.830
2.840
2.620
2.670
119,775
-0.18(-6.32%)
Dec 14, 2022
3.010
3.050
2.770
2.850
93,133
-0.08(-2.73%)
Dec 13, 2022
3.050
3.135
2.670
2.930
547,078
-0.01(-0.34%)
Dec 12, 2022
3.160
3.200
2.880
2.940
148,125
-0.26(-8.13%)
Dec 09, 2022
3.430
3.450
3.110
3.200
189,276
-0.19(-5.60%)
Dec 08, 2022
3.030
3.470
2.982
3.390
706,164
+0.40(+13.38%)
Dec 07, 2022
3.040
3.110
2.850
2.990
166,738
-0.18(-5.68%)
Dec 06, 2022
3.210
3.310
3.030
3.170
126,920
-0.05(-1.55%)
Dec 05, 2022
3.560
3.790
3.100
3.220
612,271
-0.07(-2.13%)
Dec 02, 2022
2.650
3.300
2.540
3.290
500,863
+0.76(+30.04%)
Dec 01, 2022
2.700
2.780
2.500
2.530
90,008
-0.20(-7.33%)
Nov 30, 2022
2.270
2.790
2.270
2.730
379,621
+0.51(+22.97%)
Nov 29, 2022
2.270
2.434
2.210
2.220
81,926
+0.01(+0.45%)
Nov 28, 2022
2.420
2.460
2.210
2.210
143,604
-0.24(-9.80%)
Nov 25, 2022
2.430
2.550
2.310
2.450
24,214
+0.03(+1.24%)
Nov 23, 2022
2.600
2.616
2.400
2.420
74,509
-0.19(-7.28%)
Nov 22, 2022
2.630
2.670
2.580
2.610
52,840
-0.06(-2.25%)
Nov 21, 2022
2.770
2.820
2.420
2.670
172,387
-0.18(-6.32%)
Nov 18, 2022
3.110
3.250
2.820
2.850
118,305
-0.15(-5.00%)
Nov 17, 2022
2.960
3.090
2.950
3.000
54,530
+0.02(+0.67%)
Nov 16, 2022
3.200
3.200
2.920
2.980
155,697
-0.35(-10.51%)
Nov 15, 2022
2.890
3.355
2.890
3.330
461,139
+0.61(+22.43%)
Nov 14, 2022
2.850
2.870
2.700
2.720
152,378
-0.07(-2.51%)
Nov 11, 2022
2.830
2.930
2.788
2.790
144,603
+0.05(+1.82%)
Nov 10, 2022
2.720
2.920
2.700
2.740
127,517
+0.09(+3.40%)
Nov 09, 2022
2.820
2.970
2.594
2.650
169,511
-0.24(-8.30%)
Nov 08, 2022
3.050
3.090
2.880
2.890
152,255
-0.15(-4.93%)
Nov 07, 2022
3.060
3.260
3.040
3.040
169,312
-0.08(-2.56%)
Nov 04, 2022
3.250
3.270
3.120
3.120
97,551
+0.04(+1.46%)
Nov 03, 2022
3.430
3.460
3.070
3.075
156,983
-0.34(-10.09%)
Nov 02, 2022
3.360
3.650
3.360
3.420
281,304
-0.18(-5.00%)
Nov 01, 2022
4.270
4.270
3.600
3.600
211,410
-0.52(-12.62%)
Oct 31, 2022
3.720
4.340
3.720
4.120
138,451
+0.05(+1.23%)
Oct 28, 2022
4.050
4.440
3.390
4.070
532,466
-0.43(-9.56%)
Oct 27, 2022
4.600
4.790
4.315
4.500
44,286
-0.30(-6.25%)
Oct 26, 2022
4.300
4.800
4.301
4.800
114,692
+0.43(+9.92%)
Oct 25, 2022
4.000
4.498
4.000
4.367
78,363
+0.20(+4.80%)
Oct 24, 2022
4.100
4.200
3.440
4.167
167,515
+0.02(+0.53%)
Oct 21, 2022
4.201
4.267
4.050
4.145
53,931
-0.12(-2.88%)
Oct 20, 2022
4.370
4.500
4.230
4.268
26,568
-0.13(-3.00%)
Oct 19, 2022
4.400
4.600
4.180
4.400
71,486
-0.25(-5.36%)
Oct 18, 2022
4.600
4.700
4.400
4.649
29,524
-0.00(-0.02%)
Oct 17, 2022
4.400
4.700
4.300
4.650
105,539
+0.24(+5.49%)
Oct 14, 2022
4.100
4.454
4.100
4.408
54,796
+0.31(+7.51%)
Oct 13, 2022
4.011
4.582
4.011
4.100
129,068
-0.38(-8.44%)
Oct 12, 2022
5.900
5.900
4.000
4.478
406,655
-1.61(-26.47%)
Oct 11, 2022
6.000
6.300
5.936
6.090
30,145
-0.09(-1.42%)
Oct 10, 2022
6.310
6.800
6.001
6.178
64,423
-0.41(-6.24%)
Oct 07, 2022
6.800
6.899
6.250
6.589
78,297
-0.31(-4.49%)
Oct 06, 2022
6.700
7.135
6.635
6.899
63,282
+0.04(+0.60%)
Oct 05, 2022
6.402
6.938
6.201
6.858
49,251
+0.26(+3.91%)
Oct 04, 2022
6.000
6.799
6.000
6.600
54,108
+0.64(+10.68%)
Oct 03, 2022
6.000
6.200
5.779
5.963
47,525
-0.04(-0.62%)
Sep 30, 2022
5.951
6.516
5.950
6.000
90,668
-0.03(-0.56%)
Sep 29, 2022
5.600
6.078
5.500
6.034
81,444
+0.46(+8.29%)
Sep 28, 2022
5.700
5.780
5.572
5.572
54,094
-0.11(-1.90%)
Sep 27, 2022
5.631
6.130
5.600
5.680
20,594
+0.02(+0.41%)
Sep 26, 2022
5.800
6.053
5.500
5.657
61,817
-0.17(-2.95%)
Sep 23, 2022
6.100
6.307
5.556
5.829
68,919
-0.37(-6.01%)
Sep 22, 2022
6.700
7.000
6.121
6.202
73,526
-0.49(-7.31%)
Sep 21, 2022
6.900
7.000
6.600
6.691
54,797
-0.19(-2.73%)
Sep 20, 2022
7.400
7.400
6.800
6.879
68,589
-0.52(-7.04%)
Sep 19, 2022
6.722
7.400
6.500
7.400
130,339
+0.50(+7.25%)
Sep 16, 2022
6.900
7.050
6.600
6.900
66,211
+0.05(+0.76%)
Sep 15, 2022
7.000
7.040
6.800
6.848
27,600
-0.05(-0.75%)
Sep 14, 2022
7.000
7.200
6.701
6.900
72,782
-0.30(-4.17%)
Sep 13, 2022
7.000
7.200
6.909
7.200
30,852
+0.03(+0.45%)
Sep 12, 2022
7.100
7.201
7.000
7.168
39,134
+0.17(+2.40%)
Sep 09, 2022
6.800
7.200
6.800
7.000
47,550
+0.09(+1.36%)
Sep 08, 2022
7.000
7.085
6.801
6.906
27,131
-0.18(-2.53%)
Sep 07, 2022
6.800
7.200
6.608
7.085
95,083
+0.31(+4.62%)
Sep 06, 2022
6.800
6.850
6.341
6.772
66,757
-0.18(-2.56%)
Sep 02, 2022
7.000
7.180
6.900
6.950
25,042
-0.02(-0.34%)
Sep 01, 2022
7.500
7.500
6.620
6.974
107,025
-0.48(-6.50%)
Aug 31, 2022
7.200
7.579
7.200
7.459
65,115
+0.16(+2.18%)
Aug 30, 2022
7.300
7.580
7.000
7.300
113,042
-0.18(-2.38%)
Aug 29, 2022
6.800
7.990
6.750
7.478
162,120
+0.73(+10.79%)
Aug 26, 2022
7.600
8.179
6.500
6.750
269,236
-0.30(-4.26%)
Aug 25, 2022
6.300
7.600
6.121
7.050
381,117
+0.93(+15.25%)
Aug 24, 2022
5.900
6.200
5.801
6.117
113,832
+0.13(+2.14%)
Aug 23, 2022
5.920
6.280
5.910
5.989
42,824
-0.17(-2.74%)
Aug 22, 2022
6.300
6.300
5.750
6.158
37,137
-0.14(-2.25%)
Aug 19, 2022
6.100
6.400
5.900
6.300
52,382
+0.08(+1.30%)
Aug 18, 2022
6.400
6.396
5.910
6.219
37,914
-0.05(-0.88%)
Aug 17, 2022
5.900
6.499
5.900
6.274
63,885
+0.29(+4.90%)
Aug 16, 2022
6.000
6.390
5.901
5.981
62,668
-0.21(-3.41%)
Aug 15, 2022
6.400
6.400
6.055
6.192
45,432
-0.14(-2.20%)
Aug 12, 2022
6.071
6.378
6.000
6.331
36,146
+0.18(+2.94%)
Aug 11, 2022
6.171
6.437
6.057
6.150
67,292
+0.10(+1.60%)
Aug 10, 2022
6.000
6.097
5.700
6.053
61,132
+0.25(+4.24%)
Aug 09, 2022
6.400
6.400
5.740
5.807
78,924
-0.35(-5.76%)
Aug 08, 2022
6.531
6.600
6.000
6.162
97,116
-0.22(-3.52%)
Aug 05, 2022
6.200
6.498
6.200
6.387
55,644
-0.11(-1.65%)
Aug 04, 2022
6.300
6.495
6.044
6.494
79,739
+0.33(+5.44%)
Aug 03, 2022
6.200
6.260
5.914
6.159
118,195
-0.12(-1.90%)
Aug 02, 2022
5.762
6.299
5.050
6.278
237,323
+0.37(+6.23%)
Aug 01, 2022
6.895
6.951
4.800
5.910
510,353
-1.14(-16.17%)
Jul 29, 2022
7.000
7.300
6.800
7.050
82,782
-0.05(-0.70%)
Jul 28, 2022
7.000
7.500
6.706
7.100
147,237
-0.17(-2.30%)
Jul 27, 2022
7.700
7.685
6.900
7.267
142,814
-0.02(-0.32%)
Jul 26, 2022
7.790
8.200
7.200
7.290
103,215
-0.53(-6.80%)
Jul 25, 2022
6.900
7.822
6.900
7.822
176,463
+0.85(+12.22%)
Jul 22, 2022
7.310
7.840
6.926
6.970
174,045
-0.61(-8.02%)
Jul 21, 2022
7.500
7.919
7.322
7.578
114,978
+0.08(+1.07%)
Jul 20, 2022
7.900
8.157
7.350
7.498
243,632
-0.42(-5.34%)
Jul 19, 2022
7.700
8.600
7.655
7.921
348,102
+0.45(+6.04%)
Jul 18, 2022
8.160
8.601
7.371
7.470
312,483
-0.51(-6.36%)
Jul 15, 2022
7.500
8.178
7.500
7.977
154,621
+0.31(+4.00%)
Jul 14, 2022
8.000
8.179
7.514
7.670
150,150
-0.35(-4.33%)
Jul 13, 2022
7.600
8.601
7.502
8.017
406,002
+0.02(+0.20%)
Jul 12, 2022
7.700
8.899
7.509
8.001
581,858
+0.02(+0.25%)
Jul 11, 2022
10.50
10.70
7.700
7.981
1,356,073
-1.77(-18.14%)
Jul 08, 2022
8.193
10.50
8.100
9.750
1,561,385
+1.75(+21.88%)
Jul 07, 2022
6.890
8.151
6.200
8.000
810,713
+1.40(+21.21%)
Jul 06, 2022
6.000
7.163
5.884
6.600
1,364,782
+1.01(+18.00%)
Jul 05, 2022
4.503
5.670
4.503
5.593
870,375
+1.09(+24.29%)
Jul 01, 2022
4.211
4.745
4.211
4.500
199,084
+0.30(+7.14%)
Jun 30, 2022
4.198
4.500
4.100
4.200
353,364
-0.15(-3.45%)
Jun 29, 2022
4.950
4.951
4.300
4.350
353,642
-0.60(-12.10%)
Jun 28, 2022
5.200
5.464
4.851
4.949
273,004
-0.24(-4.68%)
Jun 27, 2022
5.200
5.400
5.100
5.192
138,151
+0.10(+1.98%)
Jun 24, 2022
5.400
5.584
5.085
5.091
330,719
-0.16(-2.95%)
Jun 23, 2022
5.400
5.600
5.100
5.246
348,688
+0.16(+3.04%)
Jun 22, 2022
5.000
5.215
4.610
5.091
472,707
+0.66(+14.90%)
Jun 21, 2022
4.350
4.484
4.100
4.431
214,861
+0.34(+8.34%)
Jun 17, 2022
4.400
4.488
4.090
4.090
115,031
-0.10(-2.46%)
Jun 16, 2022
4.140
5.000
4.140
4.193
216,827
-0.09(-2.15%)
Jun 15, 2022
4.100
4.300
4.112
4.285
106,354
+0.21(+5.21%)
Jun 14, 2022
4.100
4.300
3.900
4.073
94,058
+0.07(+1.80%)
Jun 13, 2022
4.000
4.067
3.810
4.001
88,561
-0.16(-3.89%)
Jun 10, 2022
4.400
4.480
4.150
4.163
77,098
-0.26(-5.98%)
Jun 09, 2022
4.500
4.683
4.204
4.428
117,707
-0.04(-0.92%)
Jun 08, 2022
4.400
4.671
4.336
4.469
200,865
+0.13(+3.09%)
Jun 07, 2022
4.200
4.374
4.125
4.335
60,565
+0.14(+3.34%)
Jun 06, 2022
4.400
4.550
4.180
4.195
181,281
-0.14(-3.16%)
Jun 03, 2022
4.588
4.600
4.300
4.332
51,964
-0.26(-5.58%)
Jun 02, 2022
4.400
4.692
4.300
4.588
106,662
+0.16(+3.52%)
Jun 01, 2022
4.300
4.584
4.333
4.432
108,870
+0.23(+5.52%)
May 31, 2022
4.500
4.695
4.200
4.200
1,174,244
-0.23(-5.19%)
May 27, 2022
4.200
4.603
4.100
4.430
321,468
+0.23(+5.48%)
May 26, 2022
3.900
4.201
3.900
4.200
282,114
+0.30(+7.69%)
May 25, 2022
4.000
4.079
3.800
3.900
189,417
-0.03(-0.76%)
May 24, 2022
4.000
4.000
3.628
3.930
104,516
-0.07(-1.75%)
May 23, 2022
4.000
4.007
3.901
4.000
153,866
+0.01(+0.23%)
May 20, 2022
4.230
4.245
3.900
3.991
430,126
-0.16(-3.88%)
May 19, 2022
4.168
4.279
3.900
4.152
382,994
-0.05(-1.14%)
May 18, 2022
4.520
4.609
4.101
4.200
336,226
-0.30(-6.67%)
May 17, 2022
4.800
4.871
4.200
4.500
431,437
+0.01(+0.16%)
May 16, 2022
5.100
5.450
4.410
4.493
1,158,774
+0.29(+6.98%)
May 13, 2022
4.700
4.700
4.100
4.200
471,310
-0.16(-3.67%)
May 12, 2022
4.800
5.183
4.251
4.360
319,826
-0.54(-11.02%)
May 11, 2022
5.314
5.460
4.800
4.900
203,566
-0.16(-3.10%)
May 10, 2022
6.150
6.150
4.900
5.057
296,731
-0.86(-14.56%)
May 09, 2022
6.500
6.506
5.900
5.919
142,358
-0.70(-10.59%)
May 06, 2022
6.816
6.855
6.400
6.620
66,719
-0.23(-3.36%)
May 05, 2022
7.400
7.400
6.400
6.850
115,251
-0.41(-5.61%)
May 04, 2022
7.300
7.419
7.000
7.257
69,049
-0.04(-0.59%)
May 03, 2022
7.388
7.450
7.150
7.300
68,158
-0.17(-2.22%)
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.