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
Frequency Elcts Inc
(NQ:
FEIM
)
9.130
+0.010 (+0.11%)
Streaming Delayed Price
Updated: 4:00 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 29, 2022
6.858
6.996
6.644
6.961
7,027
+0.06(+0.83%)
Apr 28, 2022
6.719
6.904
6.719
6.904
1,905
+0.04(+0.54%)
Apr 27, 2022
6.867
6.867
6.867
6.867
469
+0.23(+3.49%)
Apr 26, 2022
6.798
6.867
6.618
6.635
11,148
+0.04(+0.65%)
Apr 25, 2022
6.918
7.124
6.592
6.592
37,726
-0.52(-7.25%)
Apr 22, 2022
7.167
7.167
7.107
7.107
825
-0.06(-0.90%)
Apr 21, 2022
7.090
7.202
7.090
7.172
4,590
-0.03(-0.42%)
Apr 20, 2022
7.210
7.665
7.086
7.202
8,266
+0.03(+0.36%)
Apr 19, 2022
7.184
7.249
7.176
7.176
1,953
+0.01(+0.12%)
Apr 18, 2022
7.365
7.373
7.124
7.167
3,660
+0.03(+0.48%)
Apr 14, 2022
7.412
7.412
7.133
7.133
5,071
-0.19(-2.58%)
Apr 13, 2022
7.322
7.322
7.322
7.322
474
-0.15(-1.95%)
Apr 12, 2022
7.348
7.468
7.348
7.468
982
+0.22(+3.08%)
Apr 11, 2022
7.365
7.470
7.133
7.245
4,868
-0.18(-2.43%)
Apr 07, 2022
7.425
170
-0.25(-3.24%)
Apr 06, 2022
7.614
7.691
7.390
7.674
10,922
+0.25(+3.35%)
Apr 05, 2022
7.339
7.536
7.305
7.425
19,518
+0.14(+1.88%)
Apr 04, 2022
7.253
8.369
7.124
7.287
118,908
+0.15(+2.17%)
Apr 01, 2022
7.476
7.674
7.133
7.133
2,884
-0.33(-4.48%)
Mar 31, 2022
7.313
7.639
7.313
7.468
13,662
+0.08(+1.05%)
Mar 30, 2022
7.425
7.425
7.382
7.390
12,966
-0.03(-0.46%)
Mar 29, 2022
7.476
7.528
7.373
7.425
15,077
-0.02(-0.29%)
Mar 28, 2022
7.482
7.482
7.210
7.446
2,221
+0.02(+0.29%)
Mar 25, 2022
7.511
7.639
7.425
7.425
7,939
-0.08(-1.11%)
Mar 24, 2022
7.510
7.510
7.508
7.508
1,072
-0.05(-0.66%)
Mar 23, 2022
7.493
7.714
7.416
7.558
2,785
-0.04(-0.51%)
Mar 22, 2022
7.442
7.596
7.382
7.596
35,152
+0.13(+1.72%)
Mar 21, 2022
7.571
7.571
7.468
7.468
1,343
-0.30(-3.87%)
Mar 18, 2022
7.341
7.768
7.277
7.768
27,164
+0.39(+5.23%)
Mar 17, 2022
7.287
7.382
7.287
7.382
3,451
+0.07(+0.94%)
Mar 16, 2022
7.562
7.596
7.313
7.313
4,225
+0.06(+0.83%)
Mar 15, 2022
7.245
7.262
7.210
7.253
4,218
+0.04(+0.60%)
Mar 14, 2022
7.176
7.588
7.142
7.210
3,221
-0.15(-2.01%)
Mar 11, 2022
7.365
7.643
7.358
7.358
3,597
-0.45(-5.79%)
Mar 10, 2022
7.639
7.811
7.399
7.811
2,694
+0.06(+0.78%)
Mar 09, 2022
7.923
7.923
7.476
7.751
2,218
+0.39(+5.24%)
Mar 08, 2022
7.554
7.682
7.365
7.365
9,641
-0.19(-2.50%)
Mar 07, 2022
7.725
8.017
7.493
7.554
3,450
-0.18(-2.33%)
Mar 04, 2022
7.734
7.974
7.734
7.734
2,118
-0.21(-2.59%)
Mar 03, 2022
7.897
7.983
7.624
7.940
6,316
+0.04(+0.49%)
Mar 02, 2022
7.774
7.901
7.725
7.901
997
+0.35(+4.60%)
Mar 01, 2022
7.476
8.069
7.476
7.554
5,201
-0.28(-3.61%)
Feb 28, 2022
7.425
8.017
7.425
7.837
9,966
+0.43(+5.79%)
Feb 25, 2022
7.468
7.425
7.365
7.408
9,759
-0.05(-0.69%)
Feb 24, 2022
7.468
7.468
7.426
7.459
4,732
-0.08(-1.03%)
Feb 23, 2022
7.648
7.699
7.502
7.536
15,638
-0.13(-1.68%)
Feb 22, 2022
7.682
7.742
7.665
7.665
6,767
+0.03(+0.34%)
Feb 18, 2022
7.639
0
-0.09(-1.11%)
Feb 17, 2022
7.725
8.026
7.725
7.725
6,800
-0.05(-0.66%)
Feb 16, 2022
7.828
7.845
7.777
7.777
2,660
-0.25(-3.10%)
Feb 15, 2022
8.091
8.091
7.871
8.026
5,758
-0.21(-2.50%)
Feb 14, 2022
8.034
8.232
7.944
8.232
2,270
+0.33(+4.24%)
Feb 11, 2022
7.871
7.897
7.768
7.897
6,885
+0.02(+0.22%)
Feb 10, 2022
7.596
7.897
7.596
7.880
2,841
+0.25(+3.26%)
Feb 09, 2022
7.579
7.631
7.579
7.631
1,643
-0.14(-1.77%)
Feb 08, 2022
7.708
7.768
7.699
7.768
1,584
+0.01(+0.17%)
Feb 07, 2022
7.897
7.897
7.751
7.755
1,372
-0.07(-0.93%)
Feb 04, 2022
7.785
8.051
7.755
7.828
7,310
+0.23(+3.05%)
Feb 03, 2022
7.511
7.699
7.596
4,117
-0.08(-1.01%)
Feb 02, 2022
7.614
7.674
7.528
7.674
817
+0.16(+2.17%)
Feb 01, 2022
7.725
7.725
7.425
7.511
20,618
-0.29(-3.74%)
Jan 31, 2022
7.728
7.875
7.725
7.802
2,525
+0.03(+0.44%)
Jan 28, 2022
7.820
7.837
7.725
7.768
5,983
-0.02(-0.22%)
Jan 27, 2022
7.734
7.785
7.734
7.785
1,670
+0.13(+1.68%)
Jan 26, 2022
7.862
7.862
7.657
7.657
4,240
-0.07(-0.89%)
Jan 25, 2022
7.768
7.777
7.725
7.725
1,845
-0.02(-0.28%)
Jan 24, 2022
7.725
7.880
7.725
7.747
8,263
-0.00(-0.06%)
Jan 21, 2022
7.871
7.983
7.742
7.751
8,512
-0.23(-2.90%)
Jan 20, 2022
8.403
8.403
7.983
7.983
4,134
+0.02(+0.22%)
Jan 19, 2022
7.905
8.111
7.905
7.966
2,403
+0.11(+1.42%)
Jan 18, 2022
7.923
8.000
7.854
7.854
4,580
-0.14(-1.72%)
Jan 14, 2022
7.991
0
+0.03(+0.32%)
Jan 13, 2022
8.069
8.360
7.966
7.966
7,305
-0.02(-0.22%)
Jan 12, 2022
8.335
8.456
7.888
7.983
8,836
-0.30(-3.63%)
Jan 11, 2022
7.940
8.583
7.940
8.283
30,596
+0.51(+6.51%)
Jan 10, 2022
8.086
8.086
7.726
7.777
5,910
-0.38(-4.63%)
Jan 07, 2022
8.094
8.154
8.094
8.154
2,037
+0.09(+1.06%)
Jan 06, 2022
8.094
8.154
8.069
8.069
3,592
-0.15(-1.78%)
Jan 05, 2022
8.206
8.214
8.206
8.214
591
+0.08(+0.95%)
Jan 04, 2022
8.051
8.167
8.051
8.137
3,018
+0.06(+0.74%)
Jan 03, 2022
8.154
8.240
8.077
8.077
2,645
-0.49(-5.71%)
Dec 31, 2021
8.584
8.584
8.369
8.566
3,077
+0.15(+1.73%)
Dec 30, 2021
7.833
8.618
7.833
8.420
16,482
+0.49(+6.23%)
Dec 29, 2021
7.918
7.951
7.725
7.927
8,957
+0.06(+0.71%)
Dec 28, 2021
7.940
7.940
7.725
7.871
4,512
-0.03(-0.33%)
Dec 27, 2021
8.103
8.103
7.897
7.897
6,416
-0.11(-1.39%)
Dec 23, 2021
7.948
8.111
7.948
8.008
12,269
-0.02(-0.21%)
Dec 22, 2021
8.008
8.111
7.905
8.026
28,984
+0.14(+1.74%)
Dec 21, 2021
7.957
8.086
7.888
7.888
12,710
-0.14(-1.71%)
Dec 20, 2021
7.991
8.223
7.991
8.026
20,256
+0.04(+0.54%)
Dec 17, 2021
7.966
8.386
7.966
7.983
14,502
-0.09(-1.06%)
Dec 16, 2021
8.000
8.154
8.000
8.069
18,880
+0.02(+0.21%)
Dec 15, 2021
8.202
8.202
7.940
8.051
10,440
-0.06(-0.74%)
Dec 14, 2021
8.283
8.395
8.111
8.111
6,831
-0.17(-2.07%)
Dec 13, 2021
8.729
8.738
8.283
8.283
7,696
-0.10(-1.23%)
Dec 10, 2021
8.257
8.498
8.240
8.386
30,779
+0.07(+0.83%)
Dec 09, 2021
8.575
8.584
8.309
8.317
6,577
-0.27(-3.10%)
Dec 08, 2021
8.584
8.584
8.360
8.584
2,194
-0.07(-0.79%)
Dec 07, 2021
8.412
8.669
8.412
8.652
7,578
-0.06(-0.69%)
Dec 06, 2021
8.275
8.712
8.275
8.712
11,791
+0.37(+4.42%)
Dec 03, 2021
8.249
8.360
8.249
8.343
5,355
-0.04(-0.51%)
Dec 02, 2021
8.283
8.386
8.283
8.386
4,661
+0.09(+1.14%)
Dec 01, 2021
8.429
8.489
8.275
8.292
2,140
-0.18(-2.13%)
Nov 30, 2021
8.240
8.489
8.240
8.472
1,196
+0.19(+2.28%)
Nov 29, 2021
8.180
8.360
8.180
8.283
9,941
-0.27(-3.21%)
Nov 26, 2021
8.223
8.566
8.223
8.558
1,811
+0.21(+2.57%)
Nov 24, 2021
8.292
8.360
8.240
8.343
4,065
+0.05(+0.62%)
Nov 23, 2021
8.455
8.635
8.206
8.292
6,882
-0.06(-0.72%)
Nov 22, 2021
8.455
8.455
8.240
8.352
3,555
-0.03(-0.41%)
Nov 19, 2021
8.300
8.523
8.214
8.386
3,931
+0.18(+2.20%)
Nov 18, 2021
8.472
8.420
8.206
8.206
3,426
-0.21(-2.55%)
Nov 17, 2021
8.515
8.549
8.395
8.420
7,980
-0.06(-0.71%)
Nov 16, 2021
8.292
8.575
8.292
8.481
5,600
-0.19(-2.18%)
Nov 15, 2021
8.420
8.669
8.412
8.669
2,729
+0.26(+3.06%)
Nov 12, 2021
8.541
8.575
8.378
8.412
56,532
-0.17(-2.00%)
Nov 11, 2021
8.576
8.584
8.576
8.584
2,151
-0.13(-1.48%)
Nov 09, 2021
8.498
8.712
8.498
8.712
2,376
+0.23(+2.73%)
Nov 08, 2021
8.661
8.738
8.438
8.481
15,289
-0.19(-2.20%)
Nov 05, 2021
8.584
8.729
8.584
8.671
4,291
+0.09(+1.02%)
Nov 04, 2021
8.661
8.669
8.584
8.584
4,455
-0.03(-0.40%)
Nov 03, 2021
8.558
8.618
8.532
8.618
7,386
-0.07(-0.79%)
Nov 02, 2021
8.549
8.687
8.549
8.687
4,411
+0.18(+2.12%)
Nov 01, 2021
8.661
8.661
8.506
8.506
939
-0.07(-0.80%)
Oct 29, 2021
8.438
8.669
8.395
8.575
12,804
-0.09(-1.09%)
Oct 28, 2021
8.412
8.669
8.412
8.669
7,865
+0.26(+3.06%)
Oct 27, 2021
8.498
8.551
8.412
8.412
8,816
-0.09(-1.01%)
Oct 26, 2021
8.646
8.481
8.498
4,382
-0.17(-1.98%)
Oct 25, 2021
8.558
8.777
8.558
8.669
44,778
-0.04(-0.49%)
Oct 22, 2021
8.712
8.772
8.609
8.712
6,044
-0.04(-0.49%)
Oct 21, 2021
8.626
8.815
8.609
8.755
40,762
+0.19(+2.20%)
Oct 20, 2021
8.635
8.755
8.566
8.566
12,358
-0.07(-0.80%)
Oct 19, 2021
8.652
8.655
8.618
8.635
9,991
+0.02(+0.20%)
Oct 18, 2021
8.601
8.678
8.552
8.618
13,410
+0.08(+0.90%)
Oct 15, 2021
8.584
8.635
8.541
8.541
7,410
-0.05(-0.60%)
Oct 14, 2021
8.584
8.652
8.584
8.592
31,710
-0.04(-0.50%)
Oct 13, 2021
8.652
8.695
8.635
8.635
9,141
-0.01(-0.10%)
Oct 12, 2021
8.575
8.674
8.575
8.644
6,867
+0.04(+0.50%)
Oct 11, 2021
8.678
8.682
8.584
8.601
13,698
-0.13(-1.52%)
Oct 08, 2021
8.807
8.807
8.635
8.734
5,036
+0.01(+0.15%)
Oct 07, 2021
8.781
8.824
8.712
8.721
7,726
-0.10(-1.17%)
Oct 06, 2021
8.790
8.824
8.644
8.824
4,964
+0.03(+0.29%)
Oct 05, 2021
8.712
8.987
8.599
8.798
11,390
+0.05(+0.59%)
Oct 04, 2021
8.815
8.820
8.541
8.747
15,417
-0.10(-1.16%)
Oct 01, 2021
8.850
8.867
8.704
8.850
19,716
-0.02(-0.19%)
Sep 30, 2021
8.832
9.013
8.764
8.867
27,249
-0.03(-0.39%)
Sep 29, 2021
9.004
9.322
8.584
8.901
88,477
-0.20(-2.17%)
Sep 28, 2021
9.322
9.725
8.601
9.099
750,546
+0.90(+10.99%)
Sep 27, 2021
8.309
8.463
8.197
8.197
367,563
-0.09(-1.04%)
Sep 24, 2021
8.305
8.305
8.197
8.283
2,028
+0.03(+0.31%)
Sep 23, 2021
8.472
8.472
8.257
8.257
1,219
-0.17(-2.04%)
Sep 22, 2021
8.240
8.463
8.240
8.429
11,298
+0.23(+2.83%)
Sep 21, 2021
8.292
8.300
8.197
8.197
6,012
-0.08(-0.93%)
Sep 20, 2021
8.472
8.472
8.197
8.275
31,672
-0.29(-3.41%)
Sep 17, 2021
8.249
8.704
8.249
8.566
18,577
+0.23(+2.78%)
Sep 16, 2021
8.342
8.557
8.292
8.335
5,646
-0.06(-0.66%)
Sep 15, 2021
8.214
8.678
8.214
8.390
16,159
+0.10(+1.20%)
Sep 14, 2021
8.369
8.598
7.966
8.291
117,275
-1.07(-11.46%)
Sep 13, 2021
9.433
9.433
9.227
9.365
8,871
-0.06(-0.68%)
Sep 10, 2021
9.227
9.614
9.227
9.429
2,917
+0.08(+0.83%)
Sep 09, 2021
9.279
9.356
8.875
9.352
3,986
+0.17(+1.82%)
Sep 08, 2021
9.433
9.618
9.184
9.184
26,754
-0.24(-2.55%)
Sep 07, 2021
9.485
9.622
9.425
9.425
23,080
-0.02(-0.18%)
Sep 03, 2021
9.355
9.451
9.355
9.442
15,684
+0.09(+0.92%)
Sep 02, 2021
9.322
9.519
9.313
9.356
20,539
+0.00(+0.00%)
Sep 01, 2021
9.184
9.403
9.056
9.356
24,836
+0.04(+0.46%)
Aug 31, 2021
9.485
9.485
9.227
9.313
14,714
-0.05(-0.55%)
Aug 30, 2021
8.626
9.442
8.626
9.365
78,135
+0.72(+8.34%)
Aug 27, 2021
8.626
8.841
8.626
8.644
7,099
-0.03(-0.30%)
Aug 26, 2021
8.586
8.669
8.586
8.669
1,511
+0.05(+0.60%)
Aug 25, 2021
8.910
8.910
8.601
8.618
1,307
-0.22(-2.52%)
Aug 24, 2021
8.712
9.013
8.584
8.841
2,118
+0.23(+2.69%)
Aug 23, 2021
9.013
9.013
8.549
8.609
5,935
-0.32(-3.56%)
Aug 20, 2021
8.798
8.935
8.515
8.927
19,766
+0.25(+2.87%)
Aug 19, 2021
8.249
8.778
8.249
8.678
25,321
+0.17(+2.02%)
Aug 18, 2021
8.300
8.506
8.257
8.506
4,818
-0.02(-0.20%)
Aug 17, 2021
8.360
8.523
8.240
8.523
2,340
+0.12(+1.38%)
Aug 16, 2021
8.481
8.481
8.386
8.408
3,160
-0.14(-1.66%)
Aug 13, 2021
8.669
8.669
8.481
8.549
4,423
-0.08(-0.90%)
Aug 12, 2021
8.562
8.729
8.562
8.626
2,985
+0.01(+0.10%)
Aug 11, 2021
8.626
8.635
8.559
8.618
9,181
-0.01(-0.10%)
Aug 10, 2021
8.566
8.944
8.541
8.626
26,224
+0.03(+0.30%)
Aug 09, 2021
8.498
8.618
8.481
8.601
6,329
+0.14(+1.62%)
Aug 06, 2021
8.283
8.489
8.283
8.463
24,026
+0.09(+1.13%)
Aug 05, 2021
8.429
8.463
8.335
8.369
1,896
-0.01(-0.13%)
Aug 04, 2021
8.420
8.472
8.317
8.380
6,202
-0.19(-2.18%)
Aug 03, 2021
8.412
8.566
8.412
8.566
23,430
+0.00(+0.00%)
Aug 02, 2021
8.592
8.592
8.463
8.566
5,093
-0.03(-0.40%)
Jul 30, 2021
8.661
8.661
8.463
8.601
8,091
-0.03(-0.30%)
Jul 29, 2021
8.669
8.694
8.584
8.626
7,789
+0.02(+0.20%)
Jul 28, 2021
8.541
8.639
8.541
8.609
7,841
+0.05(+0.58%)
Jul 27, 2021
8.498
8.584
8.420
8.560
23,627
-0.14(-1.56%)
Jul 26, 2021
8.712
8.712
8.644
8.695
4,408
-0.01(-0.15%)
Jul 23, 2021
8.783
8.807
8.692
8.708
8,452
-0.06(-0.64%)
Jul 22, 2021
8.841
8.914
8.635
8.764
10,363
-0.03(-0.39%)
Jul 21, 2021
8.918
8.918
8.618
8.798
12,570
+0.03(+0.29%)
Jul 20, 2021
8.601
8.961
8.500
8.772
44,565
+0.22(+2.61%)
Jul 19, 2021
8.549
8.635
8.498
8.549
23,851
-0.03(-0.40%)
Jul 16, 2021
8.584
8.695
8.506
8.584
22,222
+0.11(+1.31%)
Jul 15, 2021
8.515
8.619
8.403
8.473
4,792
-0.12(-1.39%)
Jul 14, 2021
8.403
8.755
8.326
8.592
91,068
+0.21(+2.53%)
Jul 13, 2021
8.378
8.455
8.352
8.380
3,908
-0.03(-0.38%)
Jul 12, 2021
8.403
8.412
8.189
8.412
9,145
+0.01(+0.10%)
Jul 09, 2021
8.386
8.481
8.360
8.403
47,438
+0.08(+0.93%)
Jul 08, 2021
8.420
8.420
8.137
8.326
13,255
-0.08(-0.92%)
Jul 07, 2021
8.382
8.498
8.240
8.403
94,748
-0.01(-0.10%)
Jul 06, 2021
8.369
8.501
8.214
8.412
80,813
+0.08(+0.93%)
Jul 02, 2021
8.382
8.395
7.992
8.335
58,560
-0.03(-0.31%)
Jul 01, 2021
8.343
8.481
8.317
8.360
37,586
-0.05(-0.61%)
Jun 30, 2021
8.566
8.584
8.240
8.412
142,849
+0.26(+3.16%)
Jun 29, 2021
8.094
8.154
8.036
8.154
7,684
+0.09(+1.06%)
Jun 28, 2021
7.914
8.143
7.820
8.069
20,838
+0.21(+2.73%)
Jun 25, 2021
7.785
7.948
7.665
7.854
35,880
+0.10(+1.33%)
Jun 24, 2021
7.843
7.888
7.725
7.751
15,328
+0.06(+0.78%)
Jun 23, 2021
7.785
7.837
7.571
7.691
18,431
+0.03(+0.34%)
Jun 22, 2021
7.983
7.983
7.571
7.665
38,245
-0.15(-1.87%)
Jun 21, 2021
7.987
7.988
7.777
7.811
38,854
-0.13(-1.62%)
Jun 18, 2021
7.944
7.945
7.854
7.940
6,023
+0.03(+0.43%)
Jun 17, 2021
7.948
8.357
7.699
7.905
17,818
+0.04(+0.55%)
Jun 16, 2021
8.403
8.420
7.708
7.863
37,921
-0.53(-6.34%)
Jun 15, 2021
8.326
8.412
8.326
8.395
8,744
+0.15(+1.77%)
Jun 14, 2021
8.283
8.283
8.154
8.249
420,539
+0.01(+0.10%)
Jun 11, 2021
8.154
8.411
8.154
8.240
16,226
-0.06(-0.72%)
Jun 10, 2021
8.189
8.352
8.163
8.300
3,293
+0.10(+1.26%)
Jun 09, 2021
8.369
8.455
8.172
8.197
135,793
-0.17(-2.05%)
Jun 08, 2021
8.395
8.429
8.369
8.369
5,819
-0.04(-0.51%)
Jun 07, 2021
8.335
8.412
8.326
8.412
12,240
+0.09(+1.03%)
Jun 04, 2021
8.429
8.429
8.249
8.326
26,281
+0.03(+0.41%)
Jun 03, 2021
8.369
8.412
8.292
8.292
6,134
-0.08(-0.92%)
Jun 02, 2021
8.584
8.584
8.197
8.369
65,155
-0.13(-1.52%)
Jun 01, 2021
8.609
8.609
8.498
8.498
2,918
-0.05(-0.60%)
May 28, 2021
8.631
8.631
8.506
8.549
6,354
-0.08(-0.90%)
May 27, 2021
8.669
8.712
8.609
8.626
2,970
+0.10(+1.21%)
May 26, 2021
8.542
8.685
8.523
8.523
8,568
+0.05(+0.61%)
May 25, 2021
8.326
8.755
8.326
8.472
27,888
+0.21(+2.60%)
May 24, 2021
8.197
8.317
8.197
8.257
6,340
-0.03(-0.41%)
May 21, 2021
8.172
8.317
8.060
8.292
109,660
+0.22(+2.77%)
May 20, 2021
8.103
8.206
8.069
8.069
1,311
-0.03(-0.42%)
May 19, 2021
8.154
8.283
8.069
8.103
7,113
-0.10(-1.26%)
May 18, 2021
8.026
8.240
8.026
8.206
2,157
+0.19(+2.36%)
May 17, 2021
7.966
8.099
7.948
8.017
4,783
+0.03(+0.43%)
May 14, 2021
8.120
8.172
7.957
7.983
15,982
+0.00(+0.00%)
May 13, 2021
8.069
8.232
7.983
7.983
16,875
-0.18(-2.16%)
May 12, 2021
8.077
8.429
8.077
8.159
13,044
+0.06(+0.80%)
May 11, 2021
8.249
8.249
8.086
8.094
20,549
-0.09(-1.15%)
May 10, 2021
8.481
8.732
8.163
8.189
13,564
-0.34(-4.02%)
May 07, 2021
8.626
8.815
8.523
8.532
22,569
-0.15(-1.68%)
May 06, 2021
8.884
8.884
8.678
8.678
17,482
-0.38(-4.17%)
May 05, 2021
9.408
9.408
9.056
9.056
3,834
+0.03(+0.29%)
May 04, 2021
9.416
9.451
9.013
9.030
15,289
-0.26(-2.82%)
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.