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
Broadwind Energy Inc
(NQ:
BWEN
)
2.290
+0.100 (+4.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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
2.280
2.280
2.100
2.120
112,260
-0.09(-4.07%)
Apr 29, 2024
2.200
2.260
2.190
2.210
54,619
+0.03(+1.38%)
Apr 26, 2024
2.080
2.220
2.080
2.180
34,956
+0.10(+4.81%)
Apr 25, 2024
2.100
2.128
2.020
2.080
99,438
-0.06(-2.80%)
Apr 24, 2024
2.150
2.210
2.070
2.140
72,050
-0.01(-0.47%)
Apr 23, 2024
2.180
2.280
2.100
2.150
98,944
-0.03(-1.38%)
Apr 22, 2024
2.300
2.300
2.150
2.180
79,045
-0.05(-2.24%)
Apr 19, 2024
2.230
2.270
2.211
2.230
43,408
-0.04(-1.76%)
Apr 18, 2024
2.270
2.300
2.235
2.270
24,538
+0.03(+1.34%)
Apr 17, 2024
2.330
2.330
2.230
2.240
58,845
-0.06(-2.61%)
Apr 16, 2024
2.260
2.350
2.225
2.300
77,788
+0.04(+1.77%)
Apr 15, 2024
2.310
2.345
2.250
2.260
65,876
-0.05(-2.16%)
Apr 12, 2024
2.390
2.410
2.310
2.310
49,297
-0.06(-2.53%)
Apr 11, 2024
2.340
2.400
2.250
2.370
59,786
+0.01(+0.42%)
Apr 10, 2024
2.340
2.400
2.330
2.360
44,054
-0.04(-1.67%)
Apr 09, 2024
2.560
2.605
2.380
2.400
43,478
-0.13(-5.14%)
Apr 08, 2024
2.620
2.630
2.520
2.530
109,446
-0.03(-1.17%)
Apr 05, 2024
2.530
2.630
2.520
2.560
52,202
-0.02(-0.78%)
Apr 04, 2024
2.490
2.650
2.480
2.580
169,417
+0.08(+3.20%)
Apr 03, 2024
2.500
2.530
2.460
2.500
82,349
+0.05(+2.04%)
Apr 02, 2024
2.440
2.490
2.360
2.450
42,944
-0.04(-1.61%)
Apr 01, 2024
2.410
2.490
2.350
2.490
220,606
+0.11(+4.62%)
Mar 28, 2024
2.330
2.410
2.330
2.380
49,726
+0.02(+0.85%)
Mar 27, 2024
2.340
2.400
2.330
2.360
63,599
+0.01(+0.43%)
Mar 26, 2024
2.250
2.400
2.220
2.350
81,523
+0.13(+5.86%)
Mar 25, 2024
2.320
2.430
2.220
2.220
114,981
-0.11(-4.72%)
Mar 22, 2024
2.420
2.420
2.310
2.330
44,088
-0.04(-1.69%)
Mar 21, 2024
2.460
2.550
2.370
2.370
106,785
-0.06(-2.47%)
Mar 20, 2024
2.390
2.450
2.370
2.430
92,507
+0.07(+2.97%)
Mar 19, 2024
2.260
2.386
2.260
2.360
76,990
+0.10(+4.42%)
Mar 18, 2024
2.290
2.300
2.200
2.260
82,119
+0.04(+1.80%)
Mar 15, 2024
2.280
2.340
2.220
2.220
113,234
-0.06(-2.63%)
Mar 14, 2024
2.320
2.350
2.258
2.280
74,302
-0.07(-2.98%)
Mar 13, 2024
2.300
2.380
2.300
2.350
48,562
+0.03(+1.29%)
Mar 12, 2024
2.360
2.385
2.300
2.320
71,950
-0.04(-1.69%)
Mar 11, 2024
2.440
2.450
2.300
2.360
116,555
-0.01(-0.42%)
Mar 08, 2024
2.430
2.478
2.350
2.370
76,936
-0.03(-1.25%)
Mar 07, 2024
2.340
2.400
2.230
2.400
74,155
+0.09(+3.90%)
Mar 06, 2024
2.300
2.440
2.240
2.310
184,409
+0.05(+2.21%)
Mar 05, 2024
2.400
2.580
2.160
2.260
557,827
-0.16(-6.61%)
Mar 04, 2024
2.570
2.650
2.370
2.420
133,217
-0.14(-5.47%)
Mar 01, 2024
2.510
2.600
2.480
2.560
66,213
+0.08(+3.23%)
Feb 29, 2024
2.540
2.590
2.460
2.480
32,343
-0.05(-1.98%)
Feb 28, 2024
2.550
2.580
2.510
2.530
39,712
-0.02(-0.78%)
Feb 27, 2024
2.570
2.620
2.550
2.550
17,907
-0.01(-0.39%)
Feb 26, 2024
2.470
2.590
2.450
2.560
47,060
+0.09(+3.64%)
Feb 23, 2024
2.410
2.520
2.370
2.470
79,520
+0.04(+1.65%)
Feb 22, 2024
2.510
2.585
2.370
2.430
81,046
-0.11(-4.33%)
Feb 21, 2024
2.640
2.740
2.530
2.540
67,721
-0.14(-5.22%)
Feb 20, 2024
2.610
2.720
2.560
2.680
121,536
+0.01(+0.37%)
Feb 16, 2024
2.690
2.770
2.610
2.670
115,773
+0.00(+0.00%)
Feb 15, 2024
2.510
2.700
2.510
2.670
139,068
+0.11(+4.30%)
Feb 14, 2024
2.520
2.590
2.440
2.560
59,086
+0.13(+5.35%)
Feb 13, 2024
2.530
2.530
2.401
2.430
62,867
-0.12(-4.71%)
Feb 12, 2024
2.570
2.650
2.510
2.550
84,597
+0.00(+0.00%)
Feb 09, 2024
2.440
2.570
2.400
2.550
69,155
+0.13(+5.37%)
Feb 08, 2024
2.400
2.450
2.380
2.420
48,781
+0.02(+0.83%)
Feb 07, 2024
2.460
2.470
2.380
2.400
55,713
-0.04(-1.64%)
Feb 06, 2024
2.330
2.450
2.330
2.440
68,601
+0.10(+4.27%)
Feb 05, 2024
2.380
2.410
2.300
2.340
141,839
-0.06(-2.50%)
Feb 02, 2024
2.350
2.430
2.350
2.400
65,251
+0.03(+1.27%)
Feb 01, 2024
2.360
2.470
2.350
2.370
45,549
+0.03(+1.28%)
Jan 31, 2024
2.420
2.450
2.320
2.340
63,959
-0.08(-3.31%)
Jan 30, 2024
2.440
2.460
2.370
2.420
27,992
-0.01(-0.41%)
Jan 29, 2024
2.410
2.485
2.350
2.430
52,851
+0.03(+1.25%)
Jan 26, 2024
2.400
2.458
2.350
2.400
81,056
-0.03(-1.23%)
Jan 25, 2024
2.430
2.465
2.330
2.430
83,167
+0.00(+0.00%)
Jan 24, 2024
2.520
2.580
2.430
2.430
60,622
-0.10(-3.95%)
Jan 23, 2024
2.510
2.610
2.510
2.530
48,159
+0.05(+2.02%)
Jan 22, 2024
2.540
2.670
2.440
2.480
101,819
-0.05(-1.98%)
Jan 19, 2024
2.500
2.540
2.410
2.530
120,991
+0.04(+1.61%)
Jan 18, 2024
2.400
2.510
2.395
2.490
94,476
+0.05(+2.05%)
Jan 17, 2024
2.420
2.470
2.390
2.440
30,951
+0.01(+0.41%)
Jan 16, 2024
2.500
2.517
2.350
2.430
72,402
-0.09(-3.57%)
Jan 12, 2024
2.500
2.602
2.500
2.520
70,024
+0.02(+0.80%)
Jan 11, 2024
2.580
2.580
2.450
2.500
76,559
-0.08(-3.10%)
Jan 10, 2024
2.590
2.630
2.540
2.580
39,898
-0.01(-0.39%)
Jan 09, 2024
2.700
2.710
2.550
2.590
155,782
-0.06(-2.26%)
Jan 08, 2024
2.530
2.700
2.495
2.650
107,967
+0.13(+5.16%)
Jan 05, 2024
2.650
2.660
2.490
2.520
131,356
-0.16(-5.97%)
Jan 04, 2024
2.620
2.700
2.620
2.680
34,898
+0.07(+2.68%)
Jan 03, 2024
2.700
2.700
2.520
2.610
150,011
-0.09(-3.33%)
Jan 02, 2024
2.690
2.840
2.600
2.700
174,321
-0.07(-2.53%)
Dec 29, 2023
2.940
3.000
2.750
2.770
139,076
-0.16(-5.46%)
Dec 28, 2023
2.860
3.010
2.860
2.930
114,491
+0.04(+1.38%)
Dec 27, 2023
2.850
3.050
2.850
2.890
163,382
+0.05(+1.76%)
Dec 26, 2023
2.870
3.000
2.830
2.840
225,090
+0.01(+0.35%)
Dec 22, 2023
2.630
2.840
2.630
2.830
123,074
+0.21(+8.02%)
Dec 21, 2023
2.650
2.720
2.605
2.620
177,291
-0.01(-0.38%)
Dec 20, 2023
2.590
2.800
2.570
2.630
236,280
+0.06(+2.33%)
Dec 19, 2023
2.490
2.580
2.490
2.570
97,306
+0.09(+3.63%)
Dec 18, 2023
2.560
2.610
2.470
2.480
176,924
-0.02(-0.80%)
Dec 15, 2023
2.600
2.640
2.440
2.500
252,047
+0.02(+0.81%)
Dec 14, 2023
2.300
2.480
2.285
2.480
506,600
+0.24(+10.71%)
Dec 13, 2023
2.230
2.260
2.150
2.240
150,510
+0.02(+0.90%)
Dec 12, 2023
2.270
2.275
2.200
2.220
133,383
-0.04(-1.77%)
Dec 11, 2023
2.310
2.348
2.160
2.260
236,939
-0.09(-3.83%)
Dec 08, 2023
2.310
2.380
2.300
2.350
70,068
+0.05(+2.17%)
Dec 07, 2023
2.310
2.350
2.274
2.300
127,823
+0.03(+1.32%)
Dec 06, 2023
2.210
2.340
2.210
2.270
93,278
+0.02(+0.89%)
Dec 05, 2023
2.410
2.413
2.250
2.250
82,840
-0.16(-6.64%)
Dec 04, 2023
2.240
2.470
2.240
2.410
171,947
+0.15(+6.64%)
Dec 01, 2023
2.240
2.325
2.230
2.260
196,687
+0.02(+0.89%)
Nov 30, 2023
2.180
2.260
2.170
2.240
114,887
+0.05(+2.28%)
Nov 29, 2023
2.220
2.260
2.180
2.190
94,348
+0.00(+0.00%)
Nov 28, 2023
2.270
2.290
2.150
2.190
126,136
-0.08(-3.52%)
Nov 27, 2023
2.210
2.300
2.188
2.270
124,331
+0.05(+2.25%)
Nov 24, 2023
2.160
2.240
2.160
2.220
47,783
+0.03(+1.37%)
Nov 22, 2023
2.200
2.230
2.160
2.190
115,687
+0.02(+0.69%)
Nov 21, 2023
2.150
2.210
2.030
2.175
332,538
-0.02(-0.68%)
Nov 20, 2023
2.320
2.430
2.160
2.190
296,226
-0.17(-7.20%)
Nov 17, 2023
2.380
2.480
2.310
2.360
114,462
+0.03(+1.29%)
Nov 16, 2023
2.530
2.530
2.135
2.330
616,056
-0.08(-3.32%)
Nov 15, 2023
2.180
2.560
2.130
2.410
683,203
+0.36(+17.56%)
Nov 14, 2023
2.170
2.240
2.020
2.050
1,004,042
-0.01(-0.49%)
Nov 13, 2023
3.000
3.010
2.010
2.060
1,401,686
-0.78(-27.46%)
Nov 10, 2023
2.810
2.870
2.750
2.840
72,911
+0.08(+2.90%)
Nov 09, 2023
2.850
2.897
2.700
2.760
33,416
-0.06(-2.13%)
Nov 08, 2023
2.840
2.840
2.660
2.820
62,597
+0.10(+3.68%)
Nov 07, 2023
2.560
2.760
2.560
2.720
84,831
+0.16(+6.25%)
Nov 06, 2023
2.680
2.700
2.523
2.560
54,445
-0.09(-3.40%)
Nov 03, 2023
2.830
2.850
2.630
2.650
112,250
-0.09(-3.28%)
Nov 02, 2023
2.720
2.800
2.660
2.740
72,018
+0.08(+3.01%)
Nov 01, 2023
2.630
2.670
2.560
2.660
52,697
+0.04(+1.53%)
Oct 31, 2023
2.610
2.663
2.563
2.620
34,836
+0.07(+2.75%)
Oct 30, 2023
2.400
2.600
2.350
2.550
119,415
+0.18(+7.59%)
Oct 27, 2023
2.560
2.624
2.328
2.370
122,404
-0.16(-6.32%)
Oct 26, 2023
2.600
2.675
2.530
2.530
54,266
-0.04(-1.56%)
Oct 25, 2023
2.700
2.860
2.570
2.570
80,979
-0.19(-6.88%)
Oct 24, 2023
2.830
2.926
2.740
2.760
51,770
-0.03(-1.08%)
Oct 23, 2023
2.870
2.940
2.600
2.790
97,269
-0.05(-1.76%)
Oct 20, 2023
2.850
2.940
2.650
2.840
65,636
+0.01(+0.53%)
Oct 19, 2023
2.920
3.020
2.600
2.825
184,581
-0.13(-4.56%)
Oct 18, 2023
3.100
3.119
2.910
2.960
108,340
-0.17(-5.43%)
Oct 17, 2023
3.110
3.250
3.100
3.130
62,237
-0.03(-0.95%)
Oct 16, 2023
3.270
3.240
3.050
3.160
148,139
-0.03(-0.94%)
Oct 13, 2023
3.300
3.389
3.180
3.190
59,124
-0.06(-1.85%)
Oct 12, 2023
3.390
3.390
3.190
3.250
49,694
-0.09(-2.69%)
Oct 11, 2023
3.540
3.540
3.270
3.340
49,906
-0.12(-3.47%)
Oct 10, 2023
3.410
3.530
3.360
3.460
53,282
+0.09(+2.67%)
Oct 09, 2023
3.350
3.420
3.150
3.370
69,130
+0.01(+0.30%)
Oct 06, 2023
3.480
3.550
3.250
3.360
199,885
-0.01(-0.30%)
Oct 05, 2023
3.160
3.540
3.150
3.370
192,110
+0.32(+10.49%)
Oct 04, 2023
3.070
3.110
2.870
3.050
185,116
+0.00(+0.00%)
Oct 03, 2023
3.130
3.162
3.010
3.050
72,941
-0.09(-2.87%)
Oct 02, 2023
3.200
3.217
3.110
3.140
55,547
-0.06(-1.88%)
Sep 29, 2023
3.250
3.300
3.150
3.200
40,385
-0.03(-0.93%)
Sep 28, 2023
3.270
3.350
3.210
3.230
28,813
-0.05(-1.52%)
Sep 27, 2023
3.200
3.330
3.200
3.280
71,084
+0.09(+2.82%)
Sep 26, 2023
3.150
3.340
3.150
3.190
77,217
-0.04(-1.24%)
Sep 25, 2023
3.220
3.320
3.220
3.230
106,811
-0.08(-2.42%)
Sep 22, 2023
3.360
3.455
3.220
3.310
56,980
-0.05(-1.49%)
Sep 21, 2023
3.240
3.420
3.240
3.360
74,684
+0.05(+1.51%)
Sep 20, 2023
3.510
3.690
3.300
3.310
202,537
-0.20(-5.70%)
Sep 19, 2023
3.400
3.560
3.340
3.510
132,271
+0.06(+1.74%)
Sep 18, 2023
3.700
3.850
3.400
3.450
197,308
-0.25(-6.76%)
Sep 15, 2023
3.750
3.820
3.680
3.700
121,265
-0.14(-3.65%)
Sep 14, 2023
3.890
3.980
3.740
3.840
105,273
-0.05(-1.29%)
Sep 13, 2023
3.970
4.060
3.890
3.890
71,810
-0.09(-2.26%)
Sep 12, 2023
4.130
4.160
3.980
3.980
82,476
-0.18(-4.33%)
Sep 11, 2023
4.220
4.290
4.060
4.160
121,532
-0.08(-1.89%)
Sep 08, 2023
4.130
4.270
4.065
4.240
112,140
+0.23(+5.74%)
Sep 07, 2023
4.120
4.170
3.960
4.010
77,114
-0.11(-2.67%)
Sep 06, 2023
4.270
4.369
3.980
4.120
102,569
-0.18(-4.19%)
Sep 05, 2023
4.390
4.500
4.230
4.300
116,835
-0.12(-2.71%)
Sep 01, 2023
4.650
4.738
4.410
4.420
87,717
-0.11(-2.43%)
Aug 31, 2023
4.550
4.810
4.500
4.530
122,495
+0.01(+0.22%)
Aug 30, 2023
4.590
4.600
4.370
4.520
104,063
-0.07(-1.53%)
Aug 29, 2023
4.220
4.730
4.220
4.590
156,682
+0.33(+7.75%)
Aug 28, 2023
3.990
4.290
3.990
4.260
138,974
+0.22(+5.45%)
Aug 25, 2023
4.110
4.185
3.880
4.040
164,284
-0.15(-3.58%)
Aug 24, 2023
4.460
4.617
4.131
4.190
223,178
-0.20(-4.56%)
Aug 23, 2023
4.240
4.450
4.210
4.390
203,642
+0.15(+3.54%)
Aug 22, 2023
4.010
4.540
4.000
4.240
350,166
+0.37(+9.56%)
Aug 21, 2023
3.920
4.000
3.820
3.870
124,398
-0.04(-1.02%)
Aug 18, 2023
3.510
3.990
3.460
3.910
383,122
+0.39(+11.08%)
Aug 17, 2023
3.520
3.610
3.377
3.520
174,623
+0.07(+2.03%)
Aug 16, 2023
3.530
3.670
3.409
3.450
189,064
-0.02(-0.58%)
Aug 15, 2023
3.670
3.670
3.399
3.470
146,948
-0.24(-6.47%)
Aug 14, 2023
3.710
3.970
3.500
3.710
572,327
+0.36(+10.75%)
Aug 11, 2023
3.160
3.430
3.120
3.350
193,185
+0.15(+4.69%)
Aug 10, 2023
3.230
3.274
3.127
3.200
39,286
+0.02(+0.63%)
Aug 09, 2023
3.100
3.210
3.030
3.180
120,421
+0.08(+2.58%)
Aug 08, 2023
3.340
3.350
3.020
3.100
323,482
-0.31(-9.09%)
Aug 07, 2023
3.450
3.450
3.250
3.410
134,102
-0.04(-1.16%)
Aug 04, 2023
3.470
3.600
3.410
3.450
75,038
-0.05(-1.43%)
Aug 03, 2023
3.550
3.601
3.470
3.500
94,587
-0.03(-0.85%)
Aug 02, 2023
3.720
3.800
3.460
3.530
180,396
-0.27(-7.11%)
Aug 01, 2023
3.780
3.810
3.620
3.800
89,793
+0.00(+0.00%)
Jul 31, 2023
3.790
3.860
3.760
3.800
66,506
+0.01(+0.26%)
Jul 28, 2023
3.810
3.870
3.710
3.790
106,667
+0.03(+0.80%)
Jul 27, 2023
3.890
3.960
3.730
3.760
100,325
-0.12(-3.09%)
Jul 26, 2023
3.830
3.880
3.710
3.880
146,440
+0.03(+0.78%)
Jul 25, 2023
3.960
4.020
3.820
3.850
56,338
-0.11(-2.78%)
Jul 24, 2023
3.930
4.070
3.880
3.960
91,554
+0.09(+2.33%)
Jul 21, 2023
3.960
3.990
3.810
3.870
64,291
-0.08(-2.15%)
Jul 20, 2023
4.050
4.080
3.800
3.955
102,967
-0.08(-2.10%)
Jul 19, 2023
4.150
4.280
4.020
4.040
102,872
-0.14(-3.35%)
Jul 18, 2023
4.350
4.480
4.150
4.180
130,978
-0.12(-2.79%)
Jul 17, 2023
3.930
4.350
3.880
4.300
155,592
+0.37(+9.41%)
Jul 14, 2023
4.190
4.320
3.870
3.930
125,288
-0.26(-6.21%)
Jul 13, 2023
4.050
4.230
3.940
4.190
92,477
+0.19(+4.75%)
Jul 12, 2023
3.890
4.030
3.810
4.000
175,264
+0.19(+4.99%)
Jul 11, 2023
3.780
3.840
3.738
3.810
51,573
+0.03(+0.79%)
Jul 10, 2023
3.830
3.840
3.730
3.780
73,946
-0.03(-0.79%)
Jul 07, 2023
3.820
3.900
3.759
3.810
89,004
-0.03(-0.78%)
Jul 06, 2023
3.860
3.900
3.730
3.840
64,798
-0.09(-2.29%)
Jul 05, 2023
3.860
3.940
3.820
3.930
76,041
-0.00(-0.13%)
Jul 03, 2023
3.820
3.950
3.820
3.935
95,242
+0.12(+3.01%)
Jun 30, 2023
3.740
3.850
3.610
3.820
113,788
+0.12(+3.24%)
Jun 29, 2023
3.780
3.810
3.617
3.700
67,466
-0.08(-2.12%)
Jun 28, 2023
3.870
3.925
3.730
3.780
64,529
-0.11(-2.83%)
Jun 27, 2023
3.600
3.920
3.600
3.890
122,152
+0.22(+5.99%)
Jun 26, 2023
3.770
3.839
3.650
3.670
94,170
-0.11(-2.91%)
Jun 23, 2023
3.730
3.837
3.650
3.780
74,192
+0.01(+0.27%)
Jun 22, 2023
3.880
3.900
3.760
3.770
108,717
-0.19(-4.80%)
Jun 21, 2023
3.820
4.045
3.800
3.960
138,142
+0.14(+3.66%)
Jun 20, 2023
3.540
3.910
3.540
3.820
247,203
+0.28(+7.91%)
Jun 16, 2023
3.620
3.660
3.510
3.540
140,472
-0.08(-2.21%)
Jun 15, 2023
3.580
3.700
3.450
3.620
312,708
-1.20(-24.90%)
May 08, 2023
4.880
4.950
4.630
4.820
130,942
-0.02(-0.41%)
May 05, 2023
4.640
4.880
4.613
4.840
70,827
+0.25(+5.45%)
May 04, 2023
4.550
4.640
4.380
4.590
112,689
+0.04(+0.88%)
May 03, 2023
4.700
4.890
4.530
4.550
113,960
-0.18(-3.81%)
May 02, 2023
4.910
4.910
4.514
4.730
145,149
-0.23(-4.64%)
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.