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
Rockwell Medical IN
(NQ:
RMTI
)
1.895
+0.005 (+0.26%)
Streaming Delayed Price
Updated: 4:00 PM 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 29, 2022
3.740
3.740
3.485
3.608
15,521
+0.00(+0.03%)
Apr 28, 2022
3.960
3.960
3.465
3.607
23,249
-0.02(-0.64%)
Apr 27, 2022
3.960
3.960
3.576
3.630
12,325
-0.01(-0.36%)
Apr 26, 2022
3.850
3.850
3.632
3.643
10,992
-0.13(-3.36%)
Apr 25, 2022
3.850
3.905
3.635
3.770
19,176
-0.08(-2.09%)
Apr 22, 2022
4.146
4.146
3.751
3.850
15,597
-0.08(-2.04%)
Apr 21, 2022
3.960
4.157
3.850
3.930
13,574
+0.03(+0.65%)
Apr 20, 2022
3.995
4.221
3.905
3.905
13,428
-0.15(-3.61%)
Apr 19, 2022
3.893
4.180
3.850
4.051
15,208
+0.02(+0.57%)
Apr 18, 2022
4.302
4.400
3.960
4.028
16,790
-0.14(-3.45%)
Apr 14, 2022
4.400
4.400
4.092
4.172
17,137
-0.11(-2.52%)
Apr 13, 2022
4.510
4.510
4.125
4.280
14,061
+0.00(+0.03%)
Apr 12, 2022
4.180
4.400
4.070
4.279
21,840
+0.10(+2.37%)
Apr 11, 2022
4.693
5.011
4.127
4.180
144,411
-0.55(-11.63%)
Apr 08, 2022
5.170
5.170
4.620
4.730
45,748
-0.11(-2.27%)
Apr 07, 2022
4.313
5.500
4.290
4.840
101,388
+0.39(+8.86%)
Apr 06, 2022
4.510
4.620
4.191
4.446
29,411
-0.13(-2.84%)
Apr 05, 2022
4.620
4.620
4.405
4.576
28,818
-0.08(-1.63%)
Apr 04, 2022
4.620
4.808
4.521
4.652
20,122
+0.13(+2.85%)
Apr 01, 2022
5.170
5.170
4.428
4.523
68,475
-0.66(-12.75%)
Mar 31, 2022
5.280
5.390
4.950
5.184
29,969
-0.01(-0.19%)
Mar 30, 2022
5.390
5.390
4.983
5.194
35,080
+0.07(+1.37%)
Mar 29, 2022
5.280
5.280
5.060
5.124
31,965
+0.04(+0.78%)
Mar 28, 2022
5.170
5.170
4.950
5.084
111,253
+0.02(+0.48%)
Mar 25, 2022
3.850
5.280
3.850
5.060
318,080
+0.89(+21.37%)
Mar 24, 2022
4.400
4.400
4.081
4.169
16,484
-0.10(-2.32%)
Mar 23, 2022
4.290
4.345
4.214
4.268
21,656
-0.02(-0.51%)
Mar 22, 2022
4.290
4.309
4.180
4.290
21,680
+0.11(+2.63%)
Mar 21, 2022
4.070
4.180
4.069
4.180
11,733
+0.11(+2.76%)
Mar 18, 2022
3.947
4.260
3.947
4.068
23,781
+0.02(+0.49%)
Mar 17, 2022
4.048
4.290
3.851
4.048
42,065
+0.15(+3.90%)
Mar 16, 2022
3.630
4.096
3.637
3.896
82,650
+0.24(+6.69%)
Mar 15, 2022
3.540
3.795
3.520
3.652
16,934
+0.02(+0.61%)
Mar 14, 2022
3.850
3.850
3.520
3.630
17,145
-0.21(-5.44%)
Mar 11, 2022
3.465
3.960
3.465
3.839
24,887
-0.01(-0.29%)
Mar 10, 2022
3.658
3.850
3.577
3.850
17,540
+0.12(+3.09%)
Mar 09, 2022
3.520
3.850
3.520
3.735
29,945
+0.30(+8.64%)
Mar 08, 2022
3.498
3.531
3.338
3.438
25,277
+0.03(+0.81%)
Mar 07, 2022
3.520
3.520
3.337
3.410
36,045
-0.11(-3.12%)
Mar 04, 2022
3.630
3.800
3.520
3.520
30,857
-0.22(-5.77%)
Mar 03, 2022
3.649
3.850
3.619
3.736
27,152
-0.00(-0.03%)
Mar 02, 2022
3.642
3.795
3.630
3.737
25,745
+0.11(+2.94%)
Mar 01, 2022
3.740
3.773
3.630
3.630
14,897
-0.08(-2.08%)
Feb 28, 2022
3.850
3.960
3.685
3.707
20,676
-0.15(-3.88%)
Feb 25, 2022
3.850
3.960
3.664
3.857
26,189
+0.25(+6.99%)
Feb 24, 2022
3.421
3.630
3.355
3.605
38,830
-0.08(-2.18%)
Feb 23, 2022
3.785
3.849
3.630
3.685
31,664
-0.10(-2.56%)
Feb 22, 2022
4.276
4.290
3.762
3.782
25,874
+0.01(+0.23%)
Feb 18, 2022
3.773
0
-0.12(-3.11%)
Feb 17, 2022
4.290
4.290
3.873
3.894
21,601
-0.01(-0.31%)
Feb 16, 2022
3.850
4.015
3.747
3.906
20,990
+0.05(+1.43%)
Feb 15, 2022
3.960
4.070
3.761
3.851
31,694
+0.11(+2.94%)
Feb 14, 2022
3.850
4.015
3.741
3.741
34,824
-0.12(-3.08%)
Feb 11, 2022
3.861
4.036
3.754
3.860
80,348
-0.18(-4.36%)
Feb 10, 2022
4.070
4.290
4.015
4.036
34,726
-0.09(-2.13%)
Feb 09, 2022
4.070
4.180
3.960
4.124
65,974
+0.09(+2.21%)
Feb 08, 2022
4.274
4.290
3.905
4.035
90,330
-0.17(-4.03%)
Feb 07, 2022
4.400
4.831
4.070
4.204
80,123
-0.22(-4.93%)
Feb 04, 2022
4.290
4.730
4.209
4.422
47,501
+0.13(+3.08%)
Feb 03, 2022
4.372
4.290
27,306
-0.11(-2.50%)
Feb 02, 2022
4.510
4.620
4.301
4.400
31,222
-0.13(-2.82%)
Feb 01, 2022
4.562
4.950
4.499
4.528
73,674
+0.00(+0.10%)
Jan 31, 2022
4.235
4.523
68,268
+0.35(+8.35%)
Jan 28, 2022
4.117
4.499
4.015
4.175
34,390
+0.05(+1.20%)
Jan 27, 2022
4.444
4.444
4.026
4.125
47,178
-0.17(-3.85%)
Jan 26, 2022
4.620
4.665
4.180
4.290
61,741
-0.24(-5.32%)
Jan 25, 2022
4.132
4.620
3.972
4.531
66,454
+0.35(+8.28%)
Jan 24, 2022
4.180
4.278
3.859
4.184
71,234
-0.14(-3.21%)
Jan 21, 2022
4.947
5.000
4.209
4.323
213,048
-0.79(-15.52%)
Jan 20, 2022
5.500
5.665
5.082
5.117
89,733
-0.48(-8.61%)
Jan 19, 2022
5.170
5.656
4.950
5.599
239,971
+0.43(+8.30%)
Jan 18, 2022
4.730
5.279
4.620
5.170
149,684
+0.02(+0.43%)
Jan 14, 2022
5.148
0
-0.01(-0.15%)
Jan 13, 2022
6.600
7.150
4.972
5.156
5,843,955
+0.77(+17.44%)
Jan 12, 2022
4.455
4.510
4.291
4.390
13,021
-0.03(-0.57%)
Jan 11, 2022
4.400
4.510
4.182
4.415
25,846
+0.09(+2.11%)
Jan 10, 2022
4.510
4.510
4.180
4.324
23,296
-0.18(-3.96%)
Jan 07, 2022
4.386
4.730
4.278
4.502
34,415
+0.22(+5.25%)
Jan 06, 2022
4.464
4.617
4.236
4.278
19,496
-0.19(-4.24%)
Jan 05, 2022
4.730
4.730
4.308
4.467
28,178
-0.16(-3.45%)
Jan 04, 2022
4.878
4.938
4.537
4.627
25,394
-0.28(-5.70%)
Jan 03, 2022
4.510
4.906
4.453
4.906
63,382
+0.40(+8.78%)
Dec 31, 2021
4.429
4.728
4.248
4.510
119,205
+0.00(+0.00%)
Dec 30, 2021
3.960
4.730
3.960
4.510
160,771
+0.44(+10.81%)
Dec 29, 2021
4.070
4.179
3.762
4.070
140,103
-0.02(-0.43%)
Dec 28, 2021
4.222
4.345
4.082
4.088
63,649
-0.09(-2.21%)
Dec 27, 2021
4.290
4.482
4.101
4.180
109,128
-0.17(-3.82%)
Dec 23, 2021
4.290
4.510
4.180
4.346
84,952
-0.04(-0.98%)
Dec 22, 2021
4.510
4.730
4.290
4.389
129,796
-0.12(-2.68%)
Dec 21, 2021
4.300
4.598
4.291
4.510
49,403
+0.21(+4.99%)
Dec 20, 2021
4.400
4.576
4.187
4.295
42,001
-0.21(-4.76%)
Dec 17, 2021
4.400
4.604
4.279
4.510
51,116
+0.13(+2.96%)
Dec 16, 2021
4.400
4.604
4.292
4.380
75,247
-0.08(-1.73%)
Dec 15, 2021
4.434
4.510
4.193
4.457
47,138
-0.05(-1.17%)
Dec 14, 2021
4.730
4.895
4.098
4.510
108,085
-0.23(-4.87%)
Dec 13, 2021
4.400
4.840
4.279
4.741
127,049
+0.52(+12.24%)
Dec 10, 2021
4.620
4.839
4.095
4.224
98,911
-0.42(-8.98%)
Dec 09, 2021
4.840
4.928
4.622
4.641
51,695
-0.19(-3.90%)
Dec 08, 2021
4.565
4.950
4.407
4.829
79,405
+0.25(+5.50%)
Dec 07, 2021
4.455
4.607
4.400
4.577
46,187
+0.19(+4.31%)
Dec 06, 2021
4.197
4.460
4.180
4.388
75,343
+0.19(+4.64%)
Dec 03, 2021
4.620
4.663
4.180
4.193
86,397
-0.34(-7.45%)
Dec 02, 2021
4.400
4.598
4.180
4.531
121,615
+0.10(+2.23%)
Dec 01, 2021
4.620
4.729
4.422
4.432
65,672
-0.24(-5.20%)
Nov 30, 2021
4.950
5.021
4.596
4.675
67,147
-0.22(-4.49%)
Nov 29, 2021
4.730
5.280
4.713
4.895
183,655
+0.09(+1.92%)
Nov 26, 2021
4.836
4.839
4.620
4.803
31,619
-0.03(-0.68%)
Nov 24, 2021
4.895
5.057
4.741
4.836
77,351
+0.09(+2.00%)
Nov 23, 2021
4.840
5.030
4.673
4.741
56,473
-0.26(-5.21%)
Nov 22, 2021
5.208
5.236
4.730
5.002
133,877
-0.28(-5.33%)
Nov 19, 2021
5.280
5.444
5.135
5.283
127,287
-0.17(-3.13%)
Nov 18, 2021
5.885
5.885
5.390
5.454
234,805
-0.56(-9.26%)
Nov 17, 2021
6.853
6.930
5.797
6.010
1,618,188
+0.72(+13.55%)
Nov 16, 2021
5.390
5.500
5.071
5.293
1,046,523
-0.30(-5.37%)
Nov 15, 2021
5.940
5.917
5.445
5.593
59,014
-0.16(-2.81%)
Nov 12, 2021
5.943
5.950
5.687
5.755
59,939
-0.15(-2.57%)
Nov 11, 2021
5.746
5.929
5.742
5.907
47,010
+0.11(+1.90%)
Nov 10, 2021
5.753
5.797
58,641
-0.02(-0.34%)
Nov 09, 2021
6.013
6.035
5.776
5.817
53,132
-0.11(-1.93%)
Nov 08, 2021
5.918
5.995
5.724
5.931
53,433
+0.06(+1.11%)
Nov 05, 2021
6.050
6.050
5.775
5.866
47,590
-0.18(-2.97%)
Nov 04, 2021
6.160
6.204
5.929
6.046
30,215
-0.08(-1.28%)
Nov 03, 2021
6.160
6.172
5.946
6.124
56,784
+0.10(+1.61%)
Nov 02, 2021
6.050
6.242
5.940
6.027
27,689
-0.09(-1.46%)
Nov 01, 2021
5.830
6.160
5.900
6.116
44,036
+0.22(+3.65%)
Oct 29, 2021
5.830
5.908
5.753
5.900
32,783
+0.06(+0.94%)
Oct 28, 2021
5.764
6.006
5.764
5.845
30,749
+0.02(+0.40%)
Oct 27, 2021
6.050
6.158
5.642
5.822
53,343
-0.17(-2.85%)
Oct 26, 2021
6.008
5.993
28,463
+0.07(+1.19%)
Oct 25, 2021
6.007
6.061
5.853
5.922
53,229
-0.14(-2.30%)
Oct 22, 2021
6.309
6.309
5.995
6.062
33,286
-0.20(-3.23%)
Oct 21, 2021
6.270
6.380
6.164
6.264
25,892
+0.08(+1.26%)
Oct 20, 2021
6.380
6.380
6.117
6.186
64,335
-0.18(-2.77%)
Oct 19, 2021
6.270
6.435
6.171
6.362
25,045
+0.15(+2.44%)
Oct 18, 2021
6.602
6.710
6.144
6.211
42,618
-0.39(-5.93%)
Oct 15, 2021
6.332
6.820
6.240
6.602
65,753
+0.26(+4.13%)
Oct 14, 2021
6.519
6.545
6.160
6.340
51,263
-0.15(-2.27%)
Oct 13, 2021
6.050
6.578
6.050
6.488
196,821
+0.35(+5.72%)
Oct 12, 2021
6.059
6.183
5.961
6.137
47,765
-0.10(-1.64%)
Oct 11, 2021
6.253
6.264
6.054
6.239
32,902
-0.03(-0.47%)
Oct 08, 2021
6.270
6.380
6.108
6.269
30,887
+0.02(+0.26%)
Oct 07, 2021
6.116
6.413
6.083
6.252
38,111
+0.11(+1.79%)
Oct 06, 2021
6.050
6.233
6.050
6.142
26,951
-0.11(-1.71%)
Oct 05, 2021
6.270
6.487
6.061
6.249
57,954
+0.09(+1.46%)
Oct 04, 2021
6.490
6.589
6.051
6.159
41,009
-0.11(-1.77%)
Oct 01, 2021
6.701
6.701
6.160
6.270
96,165
-0.29(-4.36%)
Sep 30, 2021
6.600
6.710
6.484
6.556
35,728
-0.01(-0.10%)
Sep 29, 2021
6.820
6.930
6.512
6.563
49,378
-0.32(-4.65%)
Sep 28, 2021
7.045
7.150
6.865
6.883
15,990
-0.18(-2.55%)
Sep 27, 2021
7.040
7.260
6.860
7.063
39,397
-0.12(-1.68%)
Sep 24, 2021
6.875
7.337
6.820
7.184
35,971
+0.17(+2.37%)
Sep 23, 2021
6.710
7.039
6.715
7.018
39,696
+0.24(+3.57%)
Sep 22, 2021
6.722
7.018
6.710
6.776
39,210
-0.06(-0.93%)
Sep 21, 2021
6.907
6.907
6.581
6.840
36,781
+0.26(+3.93%)
Sep 20, 2021
6.646
6.710
6.515
6.581
66,886
-0.13(-1.92%)
Sep 17, 2021
6.910
6.974
6.600
6.710
37,681
-0.01(-0.18%)
Sep 16, 2021
6.952
6.952
6.604
6.722
34,614
-0.08(-1.12%)
Sep 15, 2021
6.710
6.928
6.600
6.798
33,903
+0.12(+1.73%)
Sep 14, 2021
6.820
7.018
6.629
6.683
57,123
-0.18(-2.64%)
Sep 13, 2021
6.930
7.039
6.765
6.864
37,228
-0.24(-3.41%)
Sep 10, 2021
6.930
7.158
6.930
7.106
89,419
+0.24(+3.49%)
Sep 09, 2021
7.040
7.040
6.848
6.866
45,131
-0.13(-1.86%)
Sep 08, 2021
7.260
7.370
6.956
6.996
51,948
-0.28(-3.84%)
Sep 07, 2021
7.150
7.480
7.096
7.275
85,326
+0.24(+3.34%)
Sep 03, 2021
7.040
7.147
6.932
7.040
55,275
+0.01(+0.08%)
Sep 02, 2021
7.150
7.150
6.930
7.035
48,165
-0.10(-1.46%)
Sep 01, 2021
7.480
7.590
6.934
7.139
49,715
-0.17(-2.26%)
Aug 31, 2021
6.930
7.578
6.955
7.304
26,893
+0.10(+1.37%)
Aug 30, 2021
7.370
7.381
7.172
7.205
22,228
-0.11(-1.50%)
Aug 27, 2021
7.480
7.645
7.287
7.315
45,150
-0.22(-2.92%)
Aug 26, 2021
7.260
7.700
7.205
7.535
64,673
+0.34(+4.76%)
Aug 25, 2021
7.040
7.251
7.073
7.193
26,401
+0.11(+1.58%)
Aug 24, 2021
6.942
7.247
6.634
7.081
33,701
+0.44(+6.59%)
Aug 23, 2021
6.600
6.818
6.383
6.643
41,053
+0.31(+4.90%)
Aug 20, 2021
6.325
6.599
6.149
6.333
60,615
+0.03(+0.40%)
Aug 19, 2021
6.710
6.709
6.270
6.307
54,841
-0.29(-4.43%)
Aug 18, 2021
6.660
6.818
6.558
6.600
38,447
-0.12(-1.77%)
Aug 17, 2021
6.490
6.807
6.435
6.719
59,159
+0.01(+0.11%)
Aug 16, 2021
7.117
7.161
6.656
6.711
70,193
-0.46(-6.43%)
Aug 13, 2021
7.370
7.494
7.117
7.172
46,445
-0.09(-1.21%)
Aug 12, 2021
7.370
7.504
7.183
7.260
68,654
-0.16(-2.11%)
Aug 11, 2021
7.700
7.809
7.349
7.416
95,336
-0.30(-3.89%)
Aug 10, 2021
7.810
8.027
7.700
7.716
44,428
-0.07(-0.85%)
Aug 09, 2021
7.920
8.051
7.754
7.782
37,999
-0.03(-0.35%)
Aug 06, 2021
7.810
8.085
7.700
7.810
87,351
-0.03(-0.34%)
Aug 05, 2021
7.784
7.876
7.700
7.836
66,426
-0.02(-0.22%)
Aug 04, 2021
7.920
8.030
7.726
7.854
33,195
-0.26(-3.25%)
Aug 03, 2021
8.140
8.249
7.920
8.118
31,451
-0.02(-0.23%)
Aug 02, 2021
7.920
8.144
7.953
8.137
47,010
+0.11(+1.33%)
Jul 30, 2021
8.030
8.030
7.920
8.030
31,119
-0.14(-1.71%)
Jul 29, 2021
8.250
8.360
7.920
8.170
85,075
+0.19(+2.33%)
Jul 28, 2021
7.920
8.055
7.817
7.984
28,032
+0.06(+0.79%)
Jul 27, 2021
8.030
8.140
7.800
7.921
54,926
-0.11(-1.37%)
Jul 26, 2021
8.470
8.525
8.030
8.031
56,072
-0.25(-3.00%)
Jul 23, 2021
8.664
8.664
8.205
8.280
56,921
-0.28(-3.24%)
Jul 22, 2021
8.560
8.689
8.458
8.557
25,938
-0.14(-1.59%)
Jul 21, 2021
8.360
8.910
8.349
8.695
41,541
+0.23(+2.66%)
Jul 20, 2021
8.360
8.734
8.193
8.470
58,678
+0.30(+3.63%)
Jul 19, 2021
8.240
8.381
8.123
8.173
81,978
+0.03(+0.39%)
Jul 16, 2021
8.525
8.525
8.130
8.141
63,890
-0.34(-3.97%)
Jul 15, 2021
8.624
8.667
8.140
8.478
94,065
-0.22(-2.50%)
Jul 14, 2021
8.800
8.985
8.433
8.695
64,607
-0.21(-2.37%)
Jul 13, 2021
8.903
9.023
8.618
8.907
54,224
-0.18(-1.97%)
Jul 12, 2021
9.130
9.337
8.855
9.086
56,314
-0.11(-1.24%)
Jul 09, 2021
8.910
9.515
8.813
9.200
94,504
+0.40(+4.59%)
Jul 08, 2021
8.744
8.962
8.421
8.797
87,839
+0.05(+0.60%)
Jul 07, 2021
9.240
9.312
8.580
8.744
259,229
-0.53(-5.67%)
Jul 06, 2021
9.350
9.460
9.185
9.270
92,059
-0.22(-2.30%)
Jul 02, 2021
9.680
10.02
9.186
9.488
130,116
-0.19(-2.00%)
Jul 01, 2021
10.01
10.16
9.680
9.681
66,168
-0.33(-3.30%)
Jun 30, 2021
10.42
10.45
9.790
10.01
74,268
-0.33(-3.19%)
Jun 29, 2021
10.63
10.70
10.34
10.34
84,976
-0.22(-2.08%)
Jun 28, 2021
10.34
10.78
10.24
10.56
135,700
+0.53(+5.26%)
Jun 25, 2021
9.900
10.45
9.791
10.03
891,586
-0.08(-0.84%)
Jun 24, 2021
9.460
10.12
9.475
10.12
105,916
+0.51(+5.32%)
Jun 23, 2021
9.521
9.654
9.463
9.606
67,793
+0.00(+0.00%)
Jun 22, 2021
9.748
9.748
9.372
9.606
62,330
-0.15(-1.49%)
Jun 21, 2021
9.680
9.752
9.350
9.752
88,414
+0.13(+1.34%)
Jun 18, 2021
9.893
9.900
9.497
9.623
90,416
-0.26(-2.62%)
Jun 17, 2021
10.23
10.20
9.760
9.881
94,542
-0.21(-2.08%)
Jun 16, 2021
9.900
10.26
9.703
10.09
110,158
+0.00(+0.00%)
Jun 15, 2021
10.34
10.54
10.01
10.09
86,003
-0.25(-2.40%)
Jun 14, 2021
10.89
10.96
10.26
10.34
140,072
-0.55(-5.03%)
Jun 11, 2021
10.13
11.66
10.15
10.89
273,200
+0.69(+6.77%)
Jun 10, 2021
10.67
10.89
10.12
10.20
89,022
-0.51(-4.74%)
Jun 09, 2021
10.78
11.11
10.65
10.70
113,312
-0.03(-0.30%)
Jun 08, 2021
10.89
11.33
10.45
10.74
162,835
+0.35(+3.35%)
Jun 07, 2021
10.01
10.51
10.01
10.39
119,824
+0.34(+3.41%)
Jun 04, 2021
10.07
10.41
9.956
10.05
89,978
-0.01(-0.05%)
Jun 03, 2021
10.01
10.23
9.735
10.05
79,429
-0.05(-0.47%)
Jun 02, 2021
10.45
10.45
10.01
10.10
53,456
+0.04(+0.35%)
Jun 01, 2021
10.23
10.32
9.680
10.06
72,980
+0.49(+5.15%)
May 28, 2021
9.680
10.00
9.478
9.571
83,401
-0.01(-0.13%)
May 27, 2021
9.460
9.673
9.350
9.583
72,792
+0.23(+2.46%)
May 26, 2021
9.350
9.424
9.251
9.353
50,761
+0.10(+1.11%)
May 25, 2021
9.350
9.555
9.240
9.251
79,590
-0.10(-1.06%)
May 24, 2021
9.790
9.790
9.350
9.350
85,212
-0.33(-3.38%)
May 21, 2021
9.900
9.928
9.471
9.677
77,703
-0.08(-0.80%)
May 20, 2021
9.460
9.989
9.364
9.755
86,359
+0.30(+3.13%)
May 19, 2021
9.680
9.878
9.350
9.459
105,886
-0.39(-3.92%)
May 18, 2021
9.790
10.45
9.703
9.845
100,928
-0.43(-4.16%)
May 17, 2021
9.680
10.33
9.680
10.27
66,231
+0.21(+2.05%)
May 14, 2021
10.03
10.34
9.812
10.06
53,335
+0.16(+1.57%)
May 13, 2021
10.20
10.23
9.790
9.910
59,872
-0.20(-1.97%)
May 12, 2021
10.34
10.56
9.900
10.11
64,952
-0.36(-3.43%)
May 11, 2021
9.900
10.62
9.790
10.47
80,083
+0.31(+3.07%)
May 10, 2021
10.12
10.40
9.717
10.16
92,301
-0.11(-1.03%)
May 07, 2021
9.669
10.32
9.669
10.26
81,553
+0.60(+6.24%)
May 06, 2021
9.914
10.01
9.471
9.659
107,175
-0.18(-1.88%)
May 05, 2021
10.23
10.34
9.790
9.844
99,882
-0.06(-0.57%)
May 04, 2021
10.12
10.34
9.680
9.900
117,643
-0.49(-4.71%)
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.