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
The Dixie Group
(NQ:
DXYN
)
0.8081
-0.0419 (-4.93%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 17, 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
0.5450
0.5565
0.5100
0.5384
4,998
+0.00(+0.71%)
Apr 29, 2024
0.5300
0.5600
0.5259
0.5346
40,379
+0.01(+2.81%)
Apr 26, 2024
0.5100
0.5300
0.5000
0.5200
10,459
+0.01(+1.96%)
Apr 25, 2024
0.5200
0.5390
0.5100
0.5100
7,531
-0.02(-4.49%)
Apr 24, 2024
0.5130
0.5350
0.5020
0.5340
8,630
+0.01(+2.14%)
Apr 23, 2024
0.5390
0.5390
0.5000
0.5228
25,369
-0.01(-2.57%)
Apr 22, 2024
0.5200
0.5400
0.5001
0.5366
10,917
+0.04(+7.32%)
Apr 19, 2024
0.5200
0.5225
0.5000
0.5000
14,977
-0.01(-2.89%)
Apr 18, 2024
0.5271
0.5271
0.5000
0.5149
30,469
-0.00(-0.48%)
Apr 17, 2024
0.5100
0.5500
0.5005
0.5174
22,233
-0.02(-3.05%)
Apr 16, 2024
0.5302
0.5500
0.5000
0.5337
16,657
+0.00(+0.68%)
Apr 15, 2024
0.5500
0.5500
0.5300
0.5301
3,879
-0.00(-0.73%)
Apr 12, 2024
0.5300
0.5398
0.5300
0.5340
6,426
-0.02(-2.77%)
Apr 11, 2024
0.5500
0.5500
0.5300
0.5492
31,826
+0.00(+0.09%)
Apr 10, 2024
0.5218
0.5500
0.5218
0.5487
24,871
+0.03(+5.20%)
Apr 09, 2024
0.5400
0.5400
0.5200
0.5216
21,029
-0.01(-1.40%)
Apr 08, 2024
0.5400
0.5390
0.5200
0.5290
30,910
+0.01(+1.73%)
Apr 05, 2024
0.5186
0.5200
0.5101
0.5200
30,265
+0.00(+0.23%)
Apr 04, 2024
0.4724
0.5318
0.4681
0.5188
128,822
+0.04(+7.77%)
Apr 03, 2024
0.5049
0.5069
0.4659
0.4814
131,748
-0.02(-3.53%)
Apr 02, 2024
0.5200
0.5200
0.4860
0.4990
125,097
-0.02(-4.04%)
Apr 01, 2024
0.5790
0.5790
0.5200
0.5200
51,279
-0.05(-8.31%)
Mar 28, 2024
0.5900
0.5900
0.5241
0.5671
42,234
-0.03(-4.69%)
Mar 27, 2024
0.5440
0.6000
0.5237
0.5950
28,637
+0.07(+12.48%)
Mar 26, 2024
0.5592
0.5700
0.5160
0.5290
28,511
+0.01(+2.58%)
Mar 25, 2024
0.5627
0.5627
0.5000
0.5157
172,143
-0.05(-8.35%)
Mar 22, 2024
0.5700
0.5978
0.5600
0.5627
30,098
-0.02(-2.98%)
Mar 21, 2024
0.6010
0.6383
0.5800
0.5800
38,408
-0.01(-1.69%)
Mar 20, 2024
0.5710
0.6200
0.5710
0.5900
14,958
+0.00(+0.08%)
Mar 19, 2024
0.6360
0.6500
0.5895
0.5895
81,815
-0.03(-4.55%)
Mar 18, 2024
0.6046
0.6892
0.5880
0.6176
68,755
-0.00(-0.06%)
Mar 15, 2024
0.6000
0.7215
0.5556
0.6180
211,466
+0.04(+7.29%)
Mar 14, 2024
0.5400
0.6499
0.5400
0.5760
357,341
+0.02(+4.35%)
Mar 13, 2024
0.6001
0.6388
0.5520
0.5520
185,051
-0.06(-9.54%)
Mar 12, 2024
0.5760
0.6499
0.5411
0.6102
28,637
+0.02(+3.78%)
Mar 11, 2024
0.5820
0.6490
0.5815
0.5880
61,521
-0.01(-2.00%)
Mar 08, 2024
0.6350
0.6442
0.5900
0.6000
471,103
+0.06(+11.11%)
Mar 07, 2024
0.5300
0.5800
0.5300
0.5400
98,963
+0.02(+3.25%)
Mar 06, 2024
0.5500
0.5800
0.5230
0.5230
20,526
-0.03(-4.91%)
Mar 05, 2024
0.5299
0.5500
0.5202
0.5500
7,675
+0.02(+3.79%)
Mar 04, 2024
0.5800
0.5800
0.5299
0.5299
38,216
-0.00(-0.79%)
Mar 01, 2024
0.5799
0.5799
0.5341
0.5341
23,612
+0.00(+0.04%)
Feb 29, 2024
0.5602
0.5800
0.5000
0.5339
76,602
-0.04(-7.37%)
Feb 28, 2024
0.5785
0.5800
0.5605
0.5764
15,874
+0.03(+4.61%)
Feb 27, 2024
0.5888
0.5888
0.5400
0.5510
8,500
-0.03(-5.00%)
Feb 26, 2024
0.5890
0.5890
0.5600
0.5800
35,451
+0.04(+8.41%)
Feb 23, 2024
0.5900
0.6199
0.5300
0.5350
97,322
-0.04(-7.13%)
Feb 22, 2024
0.5852
0.6197
0.5352
0.5761
17,741
-0.02(-4.00%)
Feb 21, 2024
0.5981
0.6199
0.5800
0.6001
15,507
+0.00(+0.02%)
Feb 20, 2024
0.5900
0.6000
0.5300
0.6000
20,719
+0.01(+1.69%)
Feb 16, 2024
0.6200
0.6200
0.5858
0.5900
1,174
-0.00(-0.05%)
Feb 15, 2024
0.6400
0.6400
0.5903
0.5903
9,551
-0.02(-3.23%)
Feb 14, 2024
0.6399
0.6399
0.5853
0.6100
4,883
-0.01(-1.45%)
Feb 13, 2024
0.5812
0.6395
0.5812
0.6190
5,353
+0.04(+6.54%)
Feb 12, 2024
0.5910
0.6100
0.5810
0.5810
6,700
-0.03(-4.75%)
Feb 09, 2024
0.6000
0.6105
0.5802
0.6100
26,623
+0.02(+3.04%)
Feb 08, 2024
0.6100
0.6250
0.5920
0.5920
12,303
-0.02(-2.95%)
Feb 07, 2024
0.6400
0.6400
0.6008
0.6100
6,706
+0.00(+0.00%)
Feb 06, 2024
0.6100
0.6400
0.6100
0.6100
12,686
+0.00(+0.00%)
Feb 05, 2024
0.6000
0.6150
0.5900
0.6100
16,481
+0.01(+1.67%)
Feb 02, 2024
0.6100
0.6200
0.6000
0.6000
11,614
-0.01(-1.62%)
Feb 01, 2024
0.6000
0.6400
0.5802
0.6099
47,384
+0.01(+1.65%)
Jan 31, 2024
0.6015
0.6316
0.6000
0.6000
26,700
-0.02(-3.07%)
Jan 30, 2024
0.6210
0.6260
0.6016
0.6190
12,573
-0.03(-4.74%)
Jan 29, 2024
0.6002
0.6498
0.6002
0.6498
9,568
+0.02(+3.14%)
Jan 26, 2024
0.6100
0.6300
0.6000
0.6300
4,983
-0.01(-1.16%)
Jan 25, 2024
0.6001
0.6376
0.6000
0.6374
19,974
+0.02(+2.81%)
Jan 24, 2024
0.6473
0.6473
0.6099
0.6200
14,931
-0.01(-1.40%)
Jan 23, 2024
0.6555
0.6555
0.6280
0.6288
3,661
+0.02(+2.91%)
Jan 22, 2024
0.6300
0.6400
0.6100
0.6110
42,176
-0.01(-1.64%)
Jan 19, 2024
0.6500
0.6700
0.6000
0.6212
33,476
-0.01(-1.38%)
Jan 18, 2024
0.6500
0.6602
0.6250
0.6299
22,044
-0.05(-7.37%)
Jan 17, 2024
0.6800
0.6800
0.6800
0.6800
925
+0.01(+1.07%)
Jan 16, 2024
0.6225
0.6753
0.6201
0.6728
19,479
+0.05(+8.08%)
Jan 12, 2024
0.6734
0.6734
0.6225
0.6225
3,190
-0.05(-7.23%)
Jan 11, 2024
0.6985
0.6985
0.6706
0.6710
1,423
-0.03(-3.94%)
Jan 10, 2024
0.6701
0.6985
0.6701
0.6985
483
-0.00(-0.20%)
Jan 09, 2024
0.7000
0.7059
0.6617
0.6999
4,553
-0.00(-0.01%)
Jan 08, 2024
0.6650
0.7138
0.6175
0.7000
21,379
+0.03(+5.22%)
Jan 05, 2024
0.6924
0.6990
0.6650
0.6653
13,353
-0.05(-7.60%)
Jan 04, 2024
0.7100
0.7200
0.6100
0.7200
35,013
+0.03(+3.60%)
Jan 03, 2024
0.7300
0.7370
0.6900
0.6950
28,960
-0.03(-3.70%)
Jan 02, 2024
0.7222
0.7447
0.7070
0.7217
11,723
-0.02(-3.06%)
Dec 29, 2023
0.7000
0.7445
0.6600
0.7445
106,780
+0.05(+7.42%)
Dec 28, 2023
0.6900
0.7357
0.6400
0.6931
72,518
+0.01(+1.93%)
Dec 27, 2023
0.7560
0.7599
0.6800
0.6800
70,728
-0.06(-7.88%)
Dec 26, 2023
0.8300
0.8400
0.6725
0.7382
86,797
+0.05(+6.99%)
Dec 22, 2023
0.6700
0.7201
0.6700
0.6900
33,650
+0.02(+2.99%)
Dec 21, 2023
0.6730
0.6801
0.6328
0.6700
69,657
-0.03(-4.29%)
Dec 20, 2023
0.7400
0.7401
0.6851
0.7000
69,486
-0.04(-5.41%)
Dec 19, 2023
0.7750
0.7750
0.7050
0.7400
35,901
-0.05(-6.34%)
Dec 18, 2023
0.7800
0.8200
0.7800
0.7901
39,213
-0.05(-5.95%)
Dec 15, 2023
0.8100
0.9291
0.8100
0.8401
60,163
-0.07(-7.65%)
Dec 14, 2023
0.9000
0.9394
0.7900
0.9097
32,245
+0.04(+4.54%)
Dec 13, 2023
0.9000
0.9200
0.8450
0.8702
17,496
-0.02(-2.22%)
Dec 12, 2023
0.9093
0.9246
0.8701
0.8900
23,094
-0.02(-2.10%)
Dec 11, 2023
0.8950
0.9772
0.8745
0.9091
19,983
+0.02(+2.72%)
Dec 08, 2023
0.9000
0.9799
0.8850
0.8850
35,160
-0.07(-7.81%)
Dec 07, 2023
0.9071
0.9700
0.8847
0.9600
19,300
+0.02(+2.13%)
Dec 06, 2023
0.9500
0.9500
0.9163
0.9400
19,469
-0.01(-1.05%)
Dec 05, 2023
0.8716
0.9815
0.8270
0.9500
55,227
+0.07(+7.97%)
Dec 04, 2023
0.8000
0.9500
0.8000
0.8799
38,821
+0.04(+4.87%)
Dec 01, 2023
0.7800
0.8390
0.6131
0.8390
66,126
+0.05(+6.61%)
Nov 30, 2023
0.8777
0.9546
0.7700
0.7870
170,452
+0.10(+14.46%)
Nov 29, 2023
0.6850
0.7100
0.6600
0.6876
39,969
-0.02(-3.15%)
Nov 28, 2023
0.6401
0.7400
0.6401
0.7100
67,409
+0.05(+6.78%)
Nov 27, 2023
0.6476
0.7300
0.6249
0.6649
82,786
+0.02(+2.34%)
Nov 24, 2023
0.6699
0.6699
0.6288
0.6497
8,993
-0.02(-2.88%)
Nov 22, 2023
0.6499
0.6700
0.6321
0.6690
9,402
+0.04(+6.02%)
Nov 21, 2023
0.6440
0.6500
0.6210
0.6310
2,885
-0.04(-5.82%)
Nov 20, 2023
0.6839
0.6978
0.6401
0.6700
14,306
-0.01(-2.03%)
Nov 17, 2023
0.6399
0.6839
0.6051
0.6839
25,220
+0.06(+10.31%)
Nov 16, 2023
0.6148
0.6789
0.6100
0.6200
15,886
+0.01(+0.85%)
Nov 15, 2023
0.5600
0.6200
0.5330
0.6148
105,009
+0.06(+10.36%)
Nov 14, 2023
0.5846
0.5896
0.5336
0.5571
22,946
+0.00(+0.05%)
Nov 13, 2023
0.5700
0.5979
0.5500
0.5568
25,787
-0.05(-7.71%)
Nov 10, 2023
0.6270
0.6583
0.5475
0.6033
5,389
-0.02(-3.75%)
Nov 09, 2023
0.6180
0.6274
0.5707
0.6268
22,881
+0.03(+4.64%)
Nov 08, 2023
0.6045
0.6045
0.5704
0.5990
7,249
-0.01(-1.12%)
Nov 07, 2023
0.6300
0.6500
0.5500
0.6058
14,635
-0.01(-2.31%)
Nov 06, 2023
0.6400
0.6699
0.6101
0.6201
8,656
-0.04(-6.00%)
Nov 03, 2023
0.6200
0.6597
0.6011
0.6597
9,772
+0.02(+3.08%)
Nov 02, 2023
0.7070
0.7070
0.6100
0.6400
9,101
-0.01(-2.26%)
Nov 01, 2023
0.5500
0.6548
0.5500
0.6548
9,581
+0.10(+19.08%)
Oct 31, 2023
0.5349
0.5500
0.5349
0.5499
12,326
-0.01(-1.80%)
Oct 30, 2023
0.5500
0.5849
0.5500
0.5600
5,714
+0.02(+3.70%)
Oct 27, 2023
0.5604
0.5604
0.5344
0.5400
9,076
+0.01(+1.31%)
Oct 26, 2023
0.5400
0.5927
0.5300
0.5330
7,153
+0.00(+0.57%)
Oct 25, 2023
0.5800
0.5990
0.5300
0.5300
20,181
-0.02(-3.64%)
Oct 24, 2023
0.5500
0.5980
0.5500
0.5500
14,609
-0.00(-0.18%)
Oct 23, 2023
0.5992
0.5999
0.5500
0.5510
18,889
-0.03(-4.95%)
Oct 20, 2023
0.5800
0.5995
0.5600
0.5797
13,312
+0.02(+3.52%)
Oct 19, 2023
0.5500
0.5748
0.5500
0.5600
8,663
+0.00(+0.00%)
Oct 18, 2023
0.5701
0.5805
0.5600
0.5600
12,163
-0.04(-6.59%)
Oct 17, 2023
0.5750
0.6100
0.5700
0.5995
19,601
+0.02(+3.34%)
Oct 16, 2023
0.5964
0.6384
0.5800
0.5801
13,065
+0.01(+1.06%)
Oct 13, 2023
0.6001
0.6300
0.5500
0.5740
9,514
-0.02(-2.76%)
Oct 12, 2023
0.6826
0.6893
0.5850
0.5903
3,951
-0.06(-9.20%)
Oct 11, 2023
0.7149
0.7149
0.6100
0.6501
22,009
-0.06(-9.05%)
Oct 10, 2023
0.5900
0.7500
0.5750
0.7148
65,619
+0.15(+27.64%)
Oct 09, 2023
0.6311
0.6311
0.5600
0.5600
17,404
+0.00(+0.00%)
Oct 06, 2023
0.5576
0.5909
0.5500
0.5600
69,597
+0.03(+5.44%)
Oct 05, 2023
0.5906
0.6228
0.5300
0.5311
67,413
-0.12(-18.38%)
Oct 04, 2023
0.7000
0.7200
0.5900
0.6507
96,636
-0.07(-9.50%)
Oct 03, 2023
0.4900
0.7590
0.4600
0.7190
936,961
+0.07(+10.43%)
Oct 02, 2023
0.6900
0.6900
0.6511
0.6511
9,543
-0.04(-5.50%)
Sep 29, 2023
0.7100
0.7100
0.6500
0.6890
12,312
+0.03(+4.24%)
Sep 28, 2023
0.6900
0.7200
0.6400
0.6610
13,672
+0.01(+1.69%)
Sep 27, 2023
0.6500
0.6700
0.6400
0.6500
13,469
+0.00(+0.00%)
Sep 26, 2023
0.6800
0.7600
0.6210
0.6500
38,762
-0.02(-3.13%)
Sep 25, 2023
0.7456
0.7140
0.6710
0.6710
23,144
-0.04(-5.51%)
Sep 22, 2023
0.6900
0.7250
0.6900
0.7101
14,221
-0.01(-1.24%)
Sep 21, 2023
0.7900
0.7900
0.6524
0.7190
31,405
+0.03(+3.75%)
Sep 20, 2023
0.7320
0.7900
0.6930
0.6930
53,526
-0.06(-7.60%)
Sep 19, 2023
0.8000
0.8000
0.7232
0.7500
14,423
-0.04(-5.30%)
Sep 18, 2023
0.8085
0.8400
0.7400
0.7920
36,407
+0.02(+2.86%)
Sep 15, 2023
0.7600
0.8090
0.7600
0.7700
19,013
-0.03(-3.63%)
Sep 14, 2023
0.7582
0.8399
0.7582
0.7990
21,864
+0.04(+5.13%)
Sep 13, 2023
0.8000
0.8390
0.7500
0.7600
21,145
-0.04(-4.40%)
Sep 12, 2023
0.7600
0.8185
0.7600
0.7950
14,793
+0.04(+4.61%)
Sep 11, 2023
0.8158
0.8158
0.7520
0.7600
13,264
-0.02(-2.19%)
Sep 08, 2023
0.7809
0.8170
0.7750
0.7770
11,322
+0.00(+0.26%)
Sep 07, 2023
0.7749
0.8279
0.7749
0.7750
10,346
+0.00(+0.00%)
Sep 06, 2023
0.7820
0.8330
0.7750
0.7750
14,150
+0.00(+0.00%)
Sep 05, 2023
0.7900
0.8360
0.7740
0.7750
16,895
-0.06(-7.52%)
Sep 01, 2023
0.7920
0.8850
0.7900
0.8380
25,120
+0.03(+3.96%)
Aug 31, 2023
0.8702
0.8702
0.7600
0.8061
25,087
+0.04(+4.66%)
Aug 30, 2023
0.8300
0.8316
0.7700
0.7702
35,996
-0.07(-8.31%)
Aug 29, 2023
0.8500
0.9200
0.8300
0.8400
17,944
+0.01(+1.81%)
Aug 28, 2023
0.9100
0.9200
0.8223
0.8251
23,611
-0.10(-11.19%)
Aug 25, 2023
0.9200
0.9291
0.8601
0.9291
2,408
-0.01(-0.61%)
Aug 24, 2023
0.9500
0.9580
0.9004
0.9348
8,609
-0.02(-1.60%)
Aug 23, 2023
0.9200
0.9600
0.9200
0.9500
2,009
+0.03(+3.26%)
Aug 22, 2023
0.9600
0.9600
0.9200
0.9200
2,031
-0.02(-2.13%)
Aug 21, 2023
0.8900
0.9800
0.8900
0.9400
4,270
+0.05(+5.33%)
Aug 18, 2023
0.9400
0.9401
0.8924
0.8924
13,830
-0.10(-9.85%)
Aug 17, 2023
0.9400
0.9899
0.9400
0.9899
4,183
-0.01(-1.00%)
Aug 16, 2023
0.9700
0.9999
0.9700
0.9999
4,965
+0.04(+4.16%)
Aug 15, 2023
0.9500
1.010
0.9500
0.9600
4,158
-0.04(-4.00%)
Aug 14, 2023
0.9700
1.020
0.9500
1.000
10,072
-0.02(-1.96%)
Aug 11, 2023
0.9600
1.020
0.9201
1.020
12,564
+0.04(+4.08%)
Aug 10, 2023
1.020
1.040
0.9500
0.9800
19,853
-0.07(-6.67%)
Aug 09, 2023
1.060
1.090
1.050
1.050
30,839
+0.00(+0.00%)
Aug 08, 2023
1.080
1.100
1.030
1.050
12,822
-0.05(-4.55%)
Aug 07, 2023
1.170
1.170
1.100
1.100
13,106
-0.07(-5.98%)
Aug 04, 2023
1.000
1.220
0.9801
1.170
110,490
+0.02(+1.74%)
Aug 03, 2023
1.030
1.170
1.030
1.150
31,533
+0.09(+8.49%)
Aug 02, 2023
1.020
1.070
1.000
1.060
32,340
+0.03(+2.91%)
Aug 01, 2023
1.050
1.130
1.020
1.030
21,227
-0.02(-1.90%)
Jul 31, 2023
1.050
1.120
1.045
1.050
24,611
-0.07(-6.26%)
Jul 28, 2023
1.104
1.150
1.100
1.120
13,431
+0.05(+4.67%)
Jul 27, 2023
1.100
1.150
0.9800
1.070
15,697
-0.07(-6.13%)
Jul 26, 2023
1.172
1.172
1.110
1.140
27,973
-0.01(-0.87%)
Jul 25, 2023
1.140
1.200
1.140
1.150
13,137
-0.03(-2.67%)
Jul 24, 2023
1.189
1.222
1.182
1.182
3,266
-0.05(-3.93%)
Jul 21, 2023
1.210
1.270
1.210
1.230
3,270
-0.02(-1.60%)
Jul 20, 2023
1.250
1.280
1.250
1.250
5,100
+0.00(+0.00%)
Jul 19, 2023
1.240
1.280
1.230
1.250
12,244
+0.01(+0.81%)
Jul 18, 2023
1.240
1.260
1.210
1.240
20,560
+0.03(+2.25%)
Jul 17, 2023
1.220
1.230
1.210
1.213
3,247
+0.00(+0.22%)
Jul 14, 2023
1.210
1.230
1.190
1.210
3,060
-0.02(-1.63%)
Jul 13, 2023
1.140
1.249
1.140
1.230
14,194
+0.07(+6.03%)
Jul 12, 2023
1.110
1.200
1.105
1.160
32,699
+0.05(+4.50%)
Jul 11, 2023
1.200
1.220
1.110
1.110
40,344
-0.11(-9.02%)
Jul 10, 2023
1.270
1.300
1.200
1.220
16,633
-0.06(-4.69%)
Jul 07, 2023
1.260
1.280
1.260
1.280
3,184
+0.07(+5.79%)
Jul 06, 2023
1.270
1.270
1.210
1.210
6,360
-0.05(-3.97%)
Jul 05, 2023
1.340
1.340
1.250
1.260
33,069
-0.04(-3.08%)
Jul 03, 2023
1.300
1.340
1.300
1.300
4,312
-0.03(-2.26%)
Jun 30, 2023
1.270
1.360
1.230
1.330
92,973
+0.04(+3.10%)
Jun 29, 2023
1.191
1.320
1.191
1.290
18,277
+0.10(+8.40%)
Jun 28, 2023
1.200
1.230
1.160
1.190
7,865
+0.00(+0.00%)
Jun 27, 2023
1.180
1.230
1.180
1.190
15,801
+0.00(+0.00%)
Jun 26, 2023
1.210
1.230
1.180
1.190
10,832
+0.03(+2.59%)
Jun 23, 2023
1.300
1.310
1.160
1.160
43,612
-0.12(-9.38%)
Jun 22, 2023
1.260
1.295
1.240
1.280
11,375
+0.00(+0.00%)
Jun 21, 2023
1.340
1.340
1.224
1.280
23,130
-0.05(-3.76%)
Jun 20, 2023
1.320
1.340
1.250
1.330
22,438
+0.00(+0.00%)
Jun 16, 2023
1.210
1.330
1.170
1.330
23,313
+0.09(+7.26%)
Jun 15, 2023
1.220
1.250
1.170
1.240
35,761
+0.01(+0.81%)
Jun 14, 2023
1.260
1.261
1.180
1.230
5,696
+0.02(+1.65%)
Jun 13, 2023
1.240
1.300
1.200
1.210
35,132
-0.01(-0.82%)
Jun 12, 2023
1.240
1.250
1.190
1.220
12,196
+0.01(+0.83%)
Jun 09, 2023
1.240
1.270
1.180
1.210
8,996
+0.01(+0.83%)
Jun 08, 2023
1.210
1.250
1.160
1.200
16,089
-0.05(-4.00%)
Jun 07, 2023
1.224
1.266
1.182
1.250
35,057
-0.02(-1.57%)
Jun 06, 2023
1.260
1.283
1.180
1.270
41,572
+0.05(+4.35%)
Jun 05, 2023
1.200
1.290
1.130
1.217
107,059
+0.05(+4.02%)
Jun 02, 2023
1.020
1.180
1.017
1.170
65,516
+0.14(+13.59%)
Jun 01, 2023
0.9500
1.049
0.9510
1.030
21,575
+0.08(+8.20%)
May 31, 2023
1.040
1.080
0.9000
0.9519
33,689
-0.10(-9.33%)
May 30, 2023
0.9900
1.070
0.9700
1.050
53,798
+0.08(+8.65%)
May 26, 2023
0.9300
0.9663
0.9025
0.9663
15,271
+0.07(+7.67%)
May 25, 2023
0.9100
0.9105
0.8910
0.8975
19,081
+0.00(+0.28%)
May 24, 2023
0.9200
0.9200
0.8950
0.8950
14,923
+0.00(+0.12%)
May 23, 2023
0.8900
0.9300
0.8660
0.8939
9,855
-0.01(-1.53%)
May 22, 2023
0.8800
0.9292
0.8541
0.9078
10,119
+0.01(+0.88%)
May 19, 2023
0.8869
0.9128
0.8402
0.8999
22,657
+0.08(+9.73%)
May 18, 2023
0.9200
0.9200
0.8048
0.8201
17,378
-0.13(-13.67%)
May 17, 2023
0.9600
1.010
0.9025
0.9500
14,305
-0.00(-0.11%)
May 16, 2023
0.9521
1.010
0.9510
0.9510
14,613
-0.00(-0.11%)
May 15, 2023
0.9701
1.010
0.9501
0.9520
39,049
-0.06(-5.74%)
May 12, 2023
1.020
1.040
0.9600
1.010
26,650
-0.01(-0.98%)
May 11, 2023
0.9779
1.080
0.9600
1.020
96,013
+0.04(+4.31%)
May 10, 2023
0.9600
0.9781
0.9300
0.9779
14,692
+0.05(+5.15%)
May 09, 2023
0.9584
0.9741
0.9100
0.9300
25,046
-0.05(-5.12%)
May 08, 2023
0.8600
0.9850
0.8600
0.9802
89,564
+0.15(+18.10%)
May 05, 2023
0.7830
0.8500
0.7820
0.8300
48,363
+0.05(+6.41%)
May 04, 2023
0.7000
0.8499
0.7000
0.7800
104,825
+0.08(+11.11%)
May 03, 2023
0.7000
0.7500
0.6900
0.7020
101,264
+0.00(+0.29%)
May 02, 2023
0.7502
0.7502
0.6700
0.7000
199,422
-0.00(-0.16%)
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.