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
Biomerica Inc
(NQ:
BMRA
)
0.5600
-0.0200 (-3.45%)
Streaming Delayed Price
Updated: 2:49 PM EDT, Jun 5, 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
3.900
3.971
3.850
3.930
17,950
-0.05(-1.26%)
Apr 28, 2022
3.990
4.050
3.800
3.980
21,542
+0.02(+0.51%)
Apr 27, 2022
3.930
4.100
3.930
3.960
17,812
-0.03(-0.75%)
Apr 26, 2022
4.100
4.200
3.960
3.990
71,414
-0.07(-1.72%)
Apr 25, 2022
4.040
4.190
4.030
4.060
22,252
-0.04(-0.98%)
Apr 22, 2022
4.122
4.239
4.100
4.100
16,063
-0.14(-3.30%)
Apr 21, 2022
4.180
4.240
4.118
4.240
14,878
+0.08(+1.92%)
Apr 20, 2022
4.118
4.250
4.118
4.160
11,896
-0.07(-1.65%)
Apr 19, 2022
4.000
4.290
4.000
4.230
41,659
+0.06(+1.44%)
Apr 18, 2022
4.460
4.558
4.160
4.170
54,349
-0.30(-6.71%)
Apr 14, 2022
4.590
4.600
4.298
4.470
33,812
+0.15(+3.47%)
Apr 13, 2022
4.350
4.440
4.190
4.320
19,051
+0.12(+2.86%)
Apr 12, 2022
4.240
4.500
4.200
4.200
16,199
-0.10(-2.33%)
Apr 11, 2022
4.279
4.461
4.279
4.300
3,006
-0.04(-0.92%)
Apr 08, 2022
4.350
4.470
4.220
4.340
35,759
-0.09(-2.03%)
Apr 07, 2022
4.704
4.720
4.250
4.430
45,832
+0.00(+0.00%)
Apr 06, 2022
4.380
4.720
4.354
4.430
11,044
-0.03(-0.67%)
Apr 05, 2022
4.730
4.730
4.430
4.460
34,488
-0.23(-4.90%)
Apr 04, 2022
4.510
4.730
4.510
4.690
17,731
+0.09(+1.96%)
Apr 01, 2022
4.380
4.640
4.380
4.600
17,506
+0.13(+2.91%)
Mar 31, 2022
4.480
4.590
4.321
4.470
23,695
-0.04(-0.89%)
Mar 30, 2022
4.220
4.590
4.220
4.510
40,357
+0.21(+4.88%)
Mar 29, 2022
4.220
4.500
4.120
4.300
32,646
+0.12(+2.87%)
Mar 28, 2022
4.260
4.330
4.100
4.180
27,513
-0.09(-2.11%)
Mar 25, 2022
4.100
4.330
4.050
4.270
31,734
+0.03(+0.71%)
Mar 24, 2022
4.000
4.250
4.000
4.240
27,547
+0.34(+8.72%)
Mar 23, 2022
3.570
4.020
3.570
3.900
109,244
+0.25(+6.85%)
Mar 22, 2022
3.720
3.730
3.618
3.650
31,979
+0.05(+1.39%)
Mar 21, 2022
3.700
3.780
3.600
3.600
17,354
-0.09(-2.44%)
Mar 18, 2022
3.700
3.770
3.640
3.690
50,504
+0.08(+2.22%)
Mar 17, 2022
3.650
3.760
3.610
3.610
39,507
-0.03(-0.82%)
Mar 16, 2022
3.720
3.810
3.640
3.640
32,760
+0.02(+0.55%)
Mar 15, 2022
3.540
3.740
3.538
3.620
35,156
+0.03(+0.84%)
Mar 14, 2022
3.710
3.870
3.590
3.590
30,225
-0.16(-4.27%)
Mar 11, 2022
3.820
3.924
3.700
3.750
15,886
-0.08(-2.09%)
Mar 10, 2022
3.780
3.960
3.761
3.830
33,452
-0.05(-1.29%)
Mar 09, 2022
3.910
3.960
3.758
3.880
82,580
+0.07(+1.84%)
Mar 08, 2022
4.018
4.071
3.700
3.810
128,558
-0.15(-3.79%)
Mar 07, 2022
4.130
4.200
3.940
3.960
75,755
-0.14(-3.41%)
Mar 04, 2022
4.060
4.190
4.045
4.100
9,801
-0.03(-0.73%)
Mar 03, 2022
4.360
4.400
4.060
4.130
62,478
-0.18(-4.18%)
Mar 02, 2022
4.150
4.410
4.100
4.310
42,641
+0.09(+2.13%)
Mar 01, 2022
4.280
4.410
4.140
4.220
26,887
-0.12(-2.76%)
Feb 28, 2022
4.030
4.400
3.950
4.340
30,412
+0.29(+7.16%)
Feb 25, 2022
3.855
4.130
3.876
4.050
24,667
+0.17(+4.38%)
Feb 24, 2022
3.760
3.970
3.820
3.880
43,979
-0.01(-0.26%)
Feb 23, 2022
4.320
4.410
3.860
3.890
162,134
-0.36(-8.47%)
Feb 22, 2022
4.550
4.590
4.218
4.250
61,318
-0.39(-8.41%)
Feb 18, 2022
4.640
0
+0.25(+5.69%)
Feb 17, 2022
4.360
4.420
4.278
4.390
14,815
+0.02(+0.46%)
Feb 16, 2022
4.440
4.500
4.280
4.370
69,099
-0.07(-1.58%)
Feb 15, 2022
4.320
4.600
4.320
4.440
48,535
+0.11(+2.54%)
Feb 14, 2022
4.560
4.640
4.320
4.330
60,205
-0.26(-5.66%)
Feb 11, 2022
4.330
4.640
4.328
4.590
49,793
+0.18(+4.08%)
Feb 10, 2022
4.310
4.470
4.260
4.410
55,907
+0.04(+0.92%)
Feb 09, 2022
4.180
4.380
4.100
4.370
140,261
+0.12(+2.82%)
Feb 08, 2022
4.210
4.300
4.050
4.250
172,527
-0.01(-0.23%)
Feb 07, 2022
4.200
4.270
4.108
4.260
40,905
+0.05(+1.19%)
Feb 04, 2022
4.090
4.220
3.976
4.210
48,680
+0.14(+3.44%)
Feb 03, 2022
3.960
4.070
19,169
+0.03(+0.74%)
Feb 02, 2022
4.250
4.250
3.970
4.040
57,690
-0.20(-4.72%)
Feb 01, 2022
4.230
4.294
4.110
4.240
48,292
-0.02(-0.47%)
Jan 31, 2022
3.900
4.300
4.260
82,495
+0.32(+8.12%)
Jan 28, 2022
3.920
4.061
3.870
3.940
90,614
-0.02(-0.51%)
Jan 27, 2022
4.140
4.300
3.770
3.960
157,563
+0.01(+0.25%)
Jan 26, 2022
4.210
4.299
3.930
3.950
88,345
-0.30(-7.06%)
Jan 25, 2022
4.060
4.280
4.060
4.250
33,410
+0.10(+2.41%)
Jan 24, 2022
4.230
4.320
3.830
4.150
147,668
-0.22(-5.03%)
Jan 21, 2022
4.360
4.520
4.180
4.370
152,566
-0.22(-4.79%)
Jan 20, 2022
4.550
4.700
4.410
4.590
115,334
-0.01(-0.22%)
Jan 19, 2022
4.600
4.683
4.450
4.600
113,839
+0.09(+2.00%)
Jan 18, 2022
4.360
4.630
4.260
4.510
121,486
+0.12(+2.73%)
Jan 14, 2022
4.390
0
+0.23(+5.53%)
Jan 13, 2022
4.330
4.500
4.030
4.160
234,261
-0.34(-7.56%)
Jan 12, 2022
4.450
4.540
4.340
4.500
135,168
+0.00(+0.00%)
Jan 11, 2022
4.420
4.535
4.310
4.500
66,474
+0.19(+4.41%)
Jan 10, 2022
4.200
4.400
4.055
4.310
92,144
+0.13(+3.11%)
Jan 07, 2022
4.360
4.451
4.150
4.180
57,969
-0.16(-3.69%)
Jan 06, 2022
4.140
4.450
3.910
4.340
151,058
+0.20(+4.83%)
Jan 05, 2022
4.120
4.220
4.010
4.140
82,214
-0.01(-0.24%)
Jan 04, 2022
4.230
4.250
4.020
4.150
55,758
-0.01(-0.24%)
Jan 03, 2022
3.980
4.200
3.800
4.160
51,218
+0.27(+6.94%)
Dec 31, 2021
3.900
3.978
3.850
3.890
98,517
-0.01(-0.26%)
Dec 30, 2021
3.920
4.085
3.900
3.900
76,868
-0.04(-1.02%)
Dec 29, 2021
3.980
4.070
3.840
3.940
104,187
+0.01(+0.25%)
Dec 28, 2021
4.150
4.215
3.900
3.930
117,002
-0.22(-5.30%)
Dec 27, 2021
4.170
4.390
4.110
4.150
129,363
-0.05(-1.19%)
Dec 23, 2021
4.410
4.459
4.200
4.200
171,998
-0.17(-3.89%)
Dec 22, 2021
4.310
4.468
4.270
4.370
50,175
+0.00(+0.00%)
Dec 21, 2021
4.140
4.516
4.140
4.370
289,669
+0.26(+6.33%)
Dec 20, 2021
4.040
4.230
3.960
4.110
99,905
-0.08(-1.91%)
Dec 17, 2021
3.930
4.280
3.820
4.190
271,126
+0.19(+4.75%)
Dec 16, 2021
4.280
4.540
3.720
4.000
2,791,057
-0.06(-1.48%)
Dec 15, 2021
4.240
4.290
4.020
4.060
137,988
-0.17(-4.02%)
Dec 14, 2021
4.150
4.340
4.150
4.230
34,348
+0.00(+0.00%)
Dec 13, 2021
4.440
4.440
4.170
4.230
83,795
-0.17(-3.86%)
Dec 10, 2021
4.410
4.580
4.359
4.400
48,215
-0.06(-1.35%)
Dec 09, 2021
4.640
4.710
4.400
4.460
39,126
-0.18(-3.88%)
Dec 08, 2021
4.595
4.720
4.461
4.640
62,031
+0.05(+1.09%)
Dec 07, 2021
4.500
4.720
4.402
4.590
57,687
+0.17(+3.85%)
Dec 06, 2021
4.390
4.470
4.180
4.420
65,677
+0.11(+2.55%)
Dec 03, 2021
4.520
4.520
4.270
4.310
117,169
-0.17(-3.79%)
Dec 02, 2021
4.420
4.552
4.285
4.480
51,501
+0.05(+1.13%)
Dec 01, 2021
4.890
4.890
4.290
4.430
172,413
-0.42(-8.66%)
Nov 30, 2021
4.820
4.940
4.775
4.850
123,078
+0.02(+0.41%)
Nov 29, 2021
5.020
5.020
4.820
4.830
57,957
-0.16(-3.21%)
Nov 26, 2021
4.840
5.050
4.835
4.990
76,285
-0.08(-1.58%)
Nov 24, 2021
5.000
5.120
4.870
5.070
126,508
+0.06(+1.20%)
Nov 23, 2021
4.770
5.090
4.730
5.010
146,940
+0.17(+3.51%)
Nov 22, 2021
5.190
5.190
4.780
4.840
226,342
-0.24(-4.72%)
Nov 19, 2021
4.780
5.080
4.775
5.080
237,415
+0.32(+6.72%)
Nov 18, 2021
5.000
4.800
4.720
4.760
95,916
-0.21(-4.23%)
Nov 17, 2021
4.700
5.010
4.650
4.970
192,404
+0.25(+5.30%)
Nov 16, 2021
4.640
4.760
4.490
4.720
153,890
+0.02(+0.43%)
Nov 15, 2021
4.800
4.930
4.570
4.700
191,862
-0.07(-1.47%)
Nov 12, 2021
4.560
5.390
4.510
4.770
1,157,591
+0.18(+3.92%)
Nov 11, 2021
4.770
4.920
4.500
4.590
187,745
-0.19(-3.97%)
Nov 10, 2021
4.390
4.780
488,955
+0.47(+10.90%)
Nov 09, 2021
4.700
4.740
4.280
4.310
178,115
-0.47(-9.83%)
Nov 08, 2021
5.240
5.250
4.604
4.780
604,631
-0.15(-3.04%)
Nov 05, 2021
4.460
4.940
4.360
4.930
394,838
+0.52(+11.79%)
Nov 04, 2021
4.420
4.474
4.295
4.410
92,685
-0.08(-1.78%)
Nov 03, 2021
4.250
4.500
4.250
4.490
116,298
+0.24(+5.65%)
Nov 02, 2021
4.450
4.460
4.140
4.250
150,125
-0.20(-4.49%)
Nov 01, 2021
4.610
4.670
4.380
4.450
179,962
-0.14(-3.05%)
Oct 29, 2021
4.410
4.640
4.410
4.590
139,887
+0.14(+3.15%)
Oct 28, 2021
4.500
4.450
102,069
-0.03(-0.67%)
Oct 27, 2021
4.440
4.500
4.330
4.480
183,186
+0.08(+1.82%)
Oct 26, 2021
4.370
4.460
4.400
217,312
+0.04(+0.92%)
Oct 25, 2021
4.810
4.851
4.340
4.360
698,617
-0.45(-9.36%)
Oct 22, 2021
5.140
5.150
4.750
4.810
407,081
-0.39(-7.50%)
Oct 21, 2021
4.930
5.270
4.920
5.200
267,129
+0.08(+1.56%)
Oct 20, 2021
5.440
5.440
5.010
5.120
704,810
-0.38(-6.91%)
Oct 19, 2021
5.980
6.100
5.320
5.500
1,305,786
-0.18(-3.17%)
Oct 18, 2021
5.400
5.700
5.300
5.680
265,573
+0.14(+2.53%)
Oct 15, 2021
5.470
5.800
5.260
5.540
878,730
-0.11(-1.95%)
Oct 14, 2021
5.980
6.190
5.610
5.650
376,178
-0.37(-6.15%)
Oct 13, 2021
5.980
6.030
5.430
6.020
637,229
+0.14(+2.38%)
Oct 12, 2021
6.120
6.450
5.780
5.880
722,594
-0.36(-5.77%)
Oct 11, 2021
6.480
6.660
6.050
6.240
531,065
-0.47(-7.00%)
Oct 08, 2021
6.500
7.140
6.250
6.710
1,879,728
+0.54(+8.75%)
Oct 07, 2021
6.660
7.040
5.900
6.170
1,543,389
-0.44(-6.66%)
Oct 06, 2021
5.710
6.700
5.520
6.610
2,850,691
+0.68(+11.47%)
Oct 05, 2021
5.630
7.380
5.460
5.930
15,092,455
+0.37(+6.65%)
Oct 04, 2021
6.110
6.170
5.220
5.560
3,736,914
-0.65(-10.47%)
Oct 01, 2021
6.260
6.600
5.540
6.210
95,297,896
+1.71(+38.00%)
Sep 30, 2021
4.720
4.830
4.460
4.500
31,417
-0.16(-3.43%)
Sep 29, 2021
4.760
4.954
4.660
4.660
34,130
-0.13(-2.71%)
Sep 28, 2021
5.010
5.100
4.770
4.790
27,513
-0.19(-3.82%)
Sep 27, 2021
5.100
5.380
4.860
4.980
94,872
-0.15(-2.92%)
Sep 24, 2021
4.570
5.170
4.567
5.130
220,342
+0.50(+10.80%)
Sep 23, 2021
4.660
4.670
4.540
4.630
16,770
+0.02(+0.43%)
Sep 22, 2021
4.520
4.660
4.369
4.610
40,761
+0.12(+2.67%)
Sep 21, 2021
4.390
4.685
4.360
4.490
25,437
+0.11(+2.51%)
Sep 20, 2021
4.500
4.590
4.350
4.380
26,219
-0.27(-5.81%)
Sep 17, 2021
4.250
4.660
4.250
4.650
139,137
+0.45(+10.71%)
Sep 16, 2021
4.110
4.250
4.090
4.200
21,782
+0.08(+1.94%)
Sep 15, 2021
4.060
4.210
4.060
4.120
24,688
+0.04(+0.98%)
Sep 14, 2021
4.400
4.450
4.050
4.080
82,249
-0.50(-10.92%)
Sep 13, 2021
4.590
4.630
4.350
4.580
95,572
+0.04(+0.88%)
Sep 10, 2021
4.500
4.580
4.460
4.540
24,104
+0.03(+0.67%)
Sep 09, 2021
4.340
4.660
4.340
4.510
20,799
+0.16(+3.68%)
Sep 08, 2021
4.430
4.430
4.200
4.350
28,618
-0.04(-0.91%)
Sep 07, 2021
4.670
4.685
4.368
4.390
41,457
-0.33(-6.99%)
Sep 03, 2021
4.620
4.790
4.620
4.720
71,950
+0.15(+3.28%)
Sep 02, 2021
4.600
4.790
4.510
4.570
62,075
-0.03(-0.65%)
Sep 01, 2021
4.480
4.700
4.450
4.600
36,405
+0.12(+2.68%)
Aug 31, 2021
4.390
4.740
4.338
4.480
113,745
+0.12(+2.75%)
Aug 30, 2021
4.110
4.470
4.101
4.360
120,593
+0.10(+2.35%)
Aug 27, 2021
4.230
4.340
4.200
4.260
57,659
+0.01(+0.24%)
Aug 26, 2021
4.300
4.360
4.200
4.250
43,183
-0.02(-0.47%)
Aug 25, 2021
4.240
4.270
4.170
4.270
78,607
+0.04(+0.95%)
Aug 24, 2021
4.260
4.268
4.150
4.230
57,190
-0.01(-0.24%)
Aug 23, 2021
3.880
4.270
3.880
4.240
98,066
+0.32(+8.16%)
Aug 20, 2021
3.940
3.950
3.870
3.920
32,859
-0.04(-1.01%)
Aug 19, 2021
3.970
4.000
3.840
3.960
85,507
-0.09(-2.22%)
Aug 18, 2021
4.130
4.130
3.970
4.050
31,490
-0.03(-0.74%)
Aug 17, 2021
3.880
4.181
3.820
4.080
155,879
+0.18(+4.62%)
Aug 16, 2021
4.010
4.010
3.840
3.900
38,133
-0.16(-3.94%)
Aug 13, 2021
4.160
4.160
4.000
4.060
54,008
-0.06(-1.46%)
Aug 12, 2021
3.960
4.192
3.937
4.120
79,657
+0.10(+2.49%)
Aug 11, 2021
4.050
4.050
3.820
4.020
119,162
+0.05(+1.26%)
Aug 10, 2021
4.010
4.050
3.900
3.970
59,501
-0.06(-1.49%)
Aug 09, 2021
3.900
4.050
3.842
4.030
96,693
+0.09(+2.28%)
Aug 06, 2021
3.950
4.070
3.854
3.940
51,296
-0.01(-0.25%)
Aug 05, 2021
3.680
4.150
3.610
3.950
336,370
+0.31(+8.52%)
Aug 04, 2021
3.700
3.793
3.580
3.640
146,868
-0.05(-1.36%)
Aug 03, 2021
3.670
3.890
3.670
3.690
255,462
-0.01(-0.27%)
Aug 02, 2021
3.660
3.860
3.650
3.700
212,118
-0.05(-1.33%)
Jul 30, 2021
3.580
3.910
3.580
3.750
247,626
+0.12(+3.31%)
Jul 29, 2021
3.648
3.675
3.570
3.630
66,997
+0.05(+1.40%)
Jul 28, 2021
3.530
3.640
3.500
3.580
94,851
+0.03(+0.85%)
Jul 27, 2021
3.550
3.780
3.520
3.550
216,717
-0.06(-1.66%)
Jul 26, 2021
3.790
3.810
3.550
3.610
137,183
-0.06(-1.63%)
Jul 23, 2021
3.870
3.930
3.610
3.670
212,574
-0.24(-6.14%)
Jul 22, 2021
3.820
4.220
3.600
3.910
726,869
+0.06(+1.56%)
Jul 21, 2021
3.760
4.540
3.760
3.850
966,488
+0.04(+1.05%)
Jul 20, 2021
3.870
4.000
3.794
3.810
85,787
-0.05(-1.30%)
Jul 19, 2021
3.730
4.070
3.665
3.860
278,262
+0.08(+2.12%)
Jul 16, 2021
3.580
3.930
3.510
3.780
187,418
+0.22(+6.18%)
Jul 15, 2021
3.560
3.640
3.500
3.560
55,986
-0.02(-0.56%)
Jul 14, 2021
3.730
3.750
3.580
3.580
43,484
-0.13(-3.50%)
Jul 13, 2021
3.760
3.850
3.700
3.710
71,600
-0.01(-0.27%)
Jul 12, 2021
3.770
3.820
3.680
3.720
35,808
-0.03(-0.80%)
Jul 09, 2021
3.570
3.840
3.570
3.750
72,951
+0.21(+5.93%)
Jul 08, 2021
3.550
3.700
3.528
3.540
40,770
-0.07(-1.94%)
Jul 07, 2021
3.840
3.840
3.600
3.610
79,677
-0.21(-5.50%)
Jul 06, 2021
3.880
3.887
3.750
3.820
60,835
-0.08(-2.05%)
Jul 02, 2021
4.210
4.210
3.900
3.900
202,070
-0.31(-7.36%)
Jul 01, 2021
4.040
4.340
4.031
4.210
276,296
+0.20(+4.99%)
Jun 30, 2021
4.000
4.110
3.990
4.010
30,113
+0.02(+0.50%)
Jun 29, 2021
4.060
4.160
3.990
3.990
28,747
-0.06(-1.48%)
Jun 28, 2021
3.990
4.090
3.960
4.050
41,103
+0.12(+3.05%)
Jun 25, 2021
3.980
4.150
3.930
3.930
121,384
-0.14(-3.44%)
Jun 24, 2021
4.130
4.200
3.920
4.070
225,192
-0.07(-1.69%)
Jun 23, 2021
3.870
4.160
3.850
4.140
131,281
+0.22(+5.61%)
Jun 22, 2021
3.920
3.940
3.850
3.920
58,323
+0.03(+0.77%)
Jun 21, 2021
3.930
4.010
3.870
3.890
78,697
-0.08(-2.02%)
Jun 18, 2021
3.810
4.060
3.800
3.970
217,194
+0.10(+2.58%)
Jun 17, 2021
3.810
3.930
3.750
3.870
66,876
+0.02(+0.52%)
Jun 16, 2021
3.990
4.010
3.800
3.850
65,355
-0.21(-5.17%)
Jun 15, 2021
4.150
4.300
3.970
4.060
211,396
-0.04(-0.98%)
Jun 14, 2021
4.090
4.190
4.050
4.100
118,417
+0.03(+0.74%)
Jun 11, 2021
4.510
4.510
3.915
4.070
537,026
-0.56(-12.10%)
Jun 10, 2021
3.900
5.050
3.830
4.630
1,738,142
+0.68(+17.22%)
Jun 09, 2021
3.910
3.977
3.827
3.950
77,980
+0.03(+0.77%)
Jun 08, 2021
3.840
3.962
3.750
3.920
150,613
+0.18(+4.81%)
Jun 07, 2021
3.630
3.840
3.550
3.740
190,895
+0.05(+1.36%)
Jun 04, 2021
3.630
3.700
3.580
3.690
131,367
+0.06(+1.65%)
Jun 03, 2021
3.570
3.580
3.500
3.630
84,311
+0.11(+3.12%)
Jun 02, 2021
3.580
3.710
3.500
3.520
130,104
-0.13(-3.56%)
Jun 01, 2021
3.660
3.700
3.500
3.650
84,723
+0.00(+0.00%)
May 28, 2021
3.620
3.720
3.600
3.650
93,727
-0.01(-0.27%)
May 27, 2021
3.460
3.705
3.460
3.660
103,271
+0.15(+4.27%)
May 26, 2021
3.540
3.540
3.420
3.510
107,314
+0.05(+1.45%)
May 25, 2021
3.560
3.579
3.460
3.460
49,142
-0.14(-3.89%)
May 24, 2021
3.810
3.810
3.510
3.600
91,997
-0.16(-4.26%)
May 21, 2021
3.670
3.820
3.560
3.760
118,767
+0.11(+3.01%)
May 20, 2021
3.610
3.670
3.570
3.650
75,275
-0.02(-0.54%)
May 19, 2021
3.510
3.700
3.430
3.670
77,383
+0.06(+1.66%)
May 18, 2021
3.410
3.720
3.410
3.610
152,431
+0.18(+5.25%)
May 17, 2021
3.460
3.480
3.370
3.430
166,540
-0.12(-3.38%)
May 14, 2021
3.550
3.650
3.500
3.550
121,844
-0.05(-1.39%)
May 13, 2021
3.810
3.879
3.330
3.600
525,038
-0.18(-4.76%)
May 12, 2021
3.960
4.170
3.660
3.780
3,930,796
+0.37(+10.85%)
May 11, 2021
4.590
4.650
3.300
3.410
5,317,508
-0.71(-17.23%)
May 10, 2021
4.330
4.330
4.110
4.120
79,960
-0.28(-6.36%)
May 07, 2021
4.360
4.490
4.320
4.400
18,447
+0.06(+1.38%)
May 06, 2021
4.520
4.520
4.200
4.340
120,698
-0.18(-3.98%)
May 05, 2021
4.500
4.650
4.440
4.520
44,688
+0.09(+2.03%)
May 04, 2021
4.600
4.600
4.380
4.430
58,808
-0.26(-5.54%)
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.