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
Smart Power Corp
(NQ:
CREG
)
1.062
-0.033 (-3.01%)
Streaming Delayed Price
Updated: 12:02 PM EDT, May 23, 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 28, 2023
1.570
1.920
1.570
1.809
123,816
+0.28(+18.25%)
Apr 27, 2023
1.480
1.550
1.480
1.530
8,374
+0.03(+1.66%)
Apr 26, 2023
1.600
1.600
1.500
1.505
4,340
-0.03(-1.63%)
Apr 25, 2023
1.500
1.570
1.500
1.530
7,074
+0.02(+1.32%)
Apr 24, 2023
1.540
1.581
1.498
1.510
16,423
-0.05(-3.21%)
Apr 21, 2023
1.630
1.630
1.540
1.560
3,995
+0.00(+0.11%)
Apr 20, 2023
1.600
1.600
1.547
1.558
4,763
-0.00(-0.11%)
Apr 19, 2023
1.620
1.620
1.550
1.560
2,239
+0.02(+1.30%)
Apr 18, 2023
1.540
1.630
1.540
1.540
13,540
+0.00(+0.01%)
Apr 17, 2023
1.550
1.590
1.500
1.540
12,344
+0.05(+3.35%)
Apr 14, 2023
1.590
1.670
1.490
1.490
20,639
-0.05(-3.25%)
Apr 13, 2023
1.550
1.600
1.540
1.540
8,733
+0.00(+0.01%)
Apr 12, 2023
1.556
1.560
1.530
1.540
3,046
+0.01(+0.65%)
Apr 11, 2023
1.540
1.625
1.530
1.530
10,717
+0.01(+0.96%)
Apr 10, 2023
1.470
1.521
1.470
1.516
6,191
+0.06(+3.80%)
Apr 06, 2023
1.440
1.500
1.440
1.460
1,871
+0.01(+0.69%)
Apr 05, 2023
1.490
1.515
1.430
1.450
5,012
-0.03(-2.03%)
Apr 04, 2023
1.510
1.510
1.440
1.480
23,896
-0.06(-3.90%)
Apr 03, 2023
1.540
1.685
1.525
1.540
18,628
+0.01(+0.65%)
Mar 31, 2023
1.510
1.572
1.440
1.530
11,478
+0.01(+0.66%)
Mar 30, 2023
1.613
1.613
1.520
1.520
5,611
-0.01(-0.70%)
Mar 29, 2023
1.513
1.600
1.500
1.531
26,334
+0.00(+0.05%)
Mar 28, 2023
1.480
1.650
1.460
1.530
51,463
+0.07(+4.79%)
Mar 27, 2023
1.440
1.480
1.430
1.460
5,412
-0.01(-0.68%)
Mar 24, 2023
1.480
1.480
1.470
1.470
716
+0.04(+2.80%)
Mar 23, 2023
1.460
1.510
1.410
1.430
15,554
-0.04(-2.72%)
Mar 22, 2023
1.430
1.550
1.410
1.470
37,552
-0.02(-1.34%)
Mar 21, 2023
1.440
1.490
1.420
1.490
6,404
+0.03(+2.05%)
Mar 20, 2023
1.405
1.640
1.350
1.460
36,171
+0.03(+2.10%)
Mar 17, 2023
1.490
1.530
1.370
1.430
21,839
-0.06(-4.03%)
Mar 16, 2023
1.640
1.660
1.310
1.490
100,965
-0.11(-6.88%)
Mar 15, 2023
1.620
1.740
1.580
1.600
26,497
-0.04(-2.44%)
Mar 14, 2023
1.580
1.650
1.580
1.640
29,919
+0.06(+3.80%)
Mar 13, 2023
1.580
1.639
1.580
1.580
13,609
-0.06(-3.66%)
Mar 10, 2023
1.730
1.730
1.600
1.640
13,228
-0.05(-2.96%)
Mar 09, 2023
1.760
1.810
1.650
1.690
54,807
-0.08(-4.52%)
Mar 08, 2023
1.720
1.805
1.710
1.770
19,827
+0.08(+4.62%)
Mar 07, 2023
1.740
1.751
1.670
1.692
18,846
-0.03(-1.61%)
Mar 06, 2023
1.720
1.811
1.720
1.720
12,290
-0.02(-1.17%)
Mar 03, 2023
1.720
1.820
1.700
1.740
24,695
+0.05(+2.96%)
Mar 02, 2023
1.670
1.690
1.600
1.690
12,753
+0.05(+3.05%)
Mar 01, 2023
1.650
1.650
1.600
1.640
8,166
+0.02(+1.23%)
Feb 28, 2023
1.700
1.701
1.600
1.620
28,935
-0.06(-3.57%)
Feb 27, 2023
1.740
1.906
1.620
1.680
39,439
-0.06(-3.45%)
Feb 24, 2023
1.790
1.860
1.710
1.740
10,575
+0.02(+1.16%)
Feb 23, 2023
1.740
1.780
1.700
1.720
12,602
-0.02(-1.15%)
Feb 22, 2023
1.800
1.820
1.690
1.740
60,611
-0.03(-1.69%)
Feb 21, 2023
1.920
1.920
1.770
1.770
41,686
-0.16(-8.28%)
Feb 17, 2023
2.000
2.000
1.890
1.930
21,997
-0.03(-1.54%)
Feb 16, 2023
2.070
2.070
1.950
1.960
19,924
-0.09(-4.39%)
Feb 15, 2023
1.970
2.060
1.920
2.050
82,732
+0.15(+7.89%)
Feb 14, 2023
1.870
1.970
1.810
1.900
53,593
+0.08(+4.40%)
Feb 13, 2023
1.840
1.970
1.812
1.820
50,339
-0.06(-3.19%)
Feb 10, 2023
1.810
1.880
1.760
1.880
62,888
+0.06(+3.30%)
Feb 09, 2023
1.790
1.860
1.770
1.820
63,070
+0.06(+3.41%)
Feb 08, 2023
1.950
1.950
1.745
1.760
71,946
-0.10(-5.38%)
Feb 07, 2023
1.910
1.980
1.850
1.860
86,599
-0.10(-5.10%)
Feb 06, 2023
1.920
1.968
1.920
1.960
25,285
+0.02(+0.86%)
Feb 03, 2023
1.980
1.980
1.928
1.943
66,799
-0.04(-1.86%)
Feb 02, 2023
1.920
2.020
1.920
1.980
95,529
+0.05(+2.59%)
Feb 01, 2023
1.930
2.040
1.915
1.930
96,698
-0.02(-1.03%)
Jan 31, 2023
1.920
2.060
1.920
1.950
29,325
+0.00(+0.00%)
Jan 30, 2023
2.090
2.185
1.940
1.950
99,550
-0.17(-8.02%)
Jan 27, 2023
2.080
2.202
2.030
2.120
90,751
+0.11(+5.47%)
Jan 26, 2023
1.930
2.020
1.930
2.010
61,178
+0.05(+2.55%)
Jan 25, 2023
2.010
2.010
1.930
1.960
70,337
-0.08(-3.92%)
Jan 24, 2023
2.000
2.130
1.980
2.040
61,919
+0.09(+4.62%)
Jan 23, 2023
1.930
1.997
1.900
1.950
47,032
-0.02(-1.02%)
Jan 20, 2023
1.930
2.010
1.905
1.970
79,872
+0.03(+1.55%)
Jan 19, 2023
2.010
2.283
1.900
1.940
40,883
-0.06(-3.00%)
Jan 18, 2023
2.144
2.189
1.910
2.000
101,793
-0.12(-5.66%)
Jan 17, 2023
2.160
2.220
2.110
2.120
53,809
-0.05(-2.30%)
Jan 13, 2023
2.147
2.192
2.090
2.170
43,977
+0.00(+0.00%)
Jan 12, 2023
2.190
2.215
2.081
2.170
34,308
+0.03(+1.40%)
Jan 11, 2023
2.250
2.310
2.080
2.140
87,531
-0.08(-3.60%)
Jan 10, 2023
2.420
2.420
2.200
2.220
66,274
-0.17(-7.22%)
Jan 09, 2023
2.480
2.480
2.170
2.393
92,387
-0.02(-0.71%)
Jan 06, 2023
2.580
2.580
2.210
2.410
56,439
+0.03(+1.26%)
Jan 05, 2023
2.120
2.450
2.000
2.380
258,029
+0.25(+11.74%)
Jan 04, 2023
2.650
2.750
2.030
2.130
115,743
-0.48(-18.39%)
Jan 03, 2023
2.600
2.620
2.600
2.610
1,321
+0.01(+0.38%)
Dec 30, 2022
2.660
2.660
2.570
2.600
6,632
+0.02(+0.78%)
Dec 29, 2022
2.620
2.780
2.575
2.580
12,024
-0.12(-4.44%)
Dec 28, 2022
2.640
2.830
2.640
2.700
21,348
+0.05(+1.99%)
Dec 27, 2022
2.600
2.720
2.600
2.647
20,273
+0.03(+1.04%)
Dec 23, 2022
2.601
2.650
2.600
2.620
5,943
-0.03(-1.32%)
Dec 22, 2022
2.703
2.710
2.630
2.655
5,360
-0.04(-1.34%)
Dec 21, 2022
2.685
2.720
2.673
2.691
8,100
+0.01(+0.49%)
Dec 20, 2022
2.700
2.810
2.630
2.678
9,362
-0.04(-1.54%)
Dec 19, 2022
2.720
2.820
2.702
2.720
3,804
+0.00(+0.02%)
Dec 16, 2022
2.730
2.820
2.710
2.719
11,453
-0.01(-0.39%)
Dec 15, 2022
2.825
2.830
2.730
2.730
4,351
-0.09(-3.19%)
Dec 14, 2022
2.840
2.850
2.790
2.820
4,258
+0.10(+3.87%)
Dec 13, 2022
2.861
2.920
2.710
2.715
24,082
-0.13(-4.58%)
Dec 12, 2022
2.780
2.890
2.750
2.845
9,560
+0.12(+4.23%)
Dec 09, 2022
2.760
2.800
2.710
2.730
5,634
-0.07(-2.50%)
Dec 08, 2022
2.820
2.860
2.720
2.800
8,506
-0.08(-2.78%)
Dec 07, 2022
2.890
2.890
2.820
2.880
903
+0.00(+0.00%)
Dec 06, 2022
2.880
2.913
2.810
2.880
4,702
+0.03(+1.05%)
Dec 05, 2022
2.910
2.950
2.840
2.850
3,192
-0.07(-2.40%)
Dec 02, 2022
2.950
2.960
2.912
2.920
1,634
-0.08(-2.67%)
Dec 01, 2022
2.930
3.030
2.920
3.000
4,466
+0.02(+0.62%)
Nov 30, 2022
2.852
3.000
2.850
2.981
9,241
+0.14(+4.98%)
Nov 29, 2022
2.840
2.960
2.840
2.840
2,498
-0.11(-3.64%)
Nov 28, 2022
2.820
2.947
2.820
2.947
637
+0.04(+1.46%)
Nov 25, 2022
2.840
2.959
2.840
2.905
769
+0.02(+0.87%)
Nov 23, 2022
2.820
2.940
2.820
2.880
2,535
+0.05(+1.77%)
Nov 22, 2022
2.840
2.940
2.830
2.830
1,746
-0.05(-1.74%)
Nov 21, 2022
2.900
2.950
2.820
2.880
3,351
+0.04(+1.41%)
Nov 18, 2022
2.910
3.050
2.807
2.840
38,061
-0.08(-2.65%)
Nov 17, 2022
2.920
2.960
2.910
2.917
4,317
-0.00(-0.09%)
Nov 16, 2022
2.970
2.970
2.920
2.920
1,445
-0.04(-1.23%)
Nov 15, 2022
3.000
3.070
2.920
2.957
9,802
+0.01(+0.41%)
Nov 14, 2022
3.020
3.040
2.930
2.945
4,141
-0.01(-0.38%)
Nov 11, 2022
3.000
3.100
2.950
2.956
7,710
-0.00(-0.15%)
Nov 10, 2022
2.910
3.050
2.910
2.960
6,227
-0.06(-1.99%)
Nov 09, 2022
3.090
3.087
2.890
3.020
2,958
-0.01(-0.33%)
Nov 08, 2022
3.050
3.150
3.020
3.030
3,032
+0.04(+1.34%)
Nov 07, 2022
2.960
3.150
2.937
2.990
2,876
-0.01(-0.33%)
Nov 04, 2022
3.110
3.113
2.887
3.000
1,643
+0.10(+3.45%)
Nov 03, 2022
2.940
2.940
2.790
2.900
5,673
-0.10(-3.33%)
Nov 02, 2022
3.100
3.100
2.820
3.000
3,136
-0.01(-0.33%)
Nov 01, 2022
3.100
3.100
3.010
3.010
3,573
+0.19(+6.74%)
Oct 31, 2022
2.810
2.820
2.810
2.820
1,672
+0.01(+0.36%)
Oct 28, 2022
2.870
2.976
2.810
2.810
7,912
+0.07(+2.55%)
Oct 27, 2022
2.910
2.910
2.740
2.740
12,479
-0.21(-7.12%)
Oct 26, 2022
2.910
2.960
2.910
2.950
5,067
+0.04(+1.37%)
Oct 25, 2022
2.940
2.960
2.850
2.910
3,266
+0.11(+3.93%)
Oct 24, 2022
2.910
2.960
2.780
2.800
6,646
-0.12(-4.11%)
Oct 21, 2022
3.010
3.010
2.920
2.920
2,640
-0.19(-5.96%)
Oct 20, 2022
2.940
3.105
2.940
3.105
909
+0.12(+4.02%)
Oct 19, 2022
3.030
3.116
2.935
2.985
2,281
+0.06(+2.23%)
Oct 18, 2022
2.950
3.168
2.920
2.920
4,854
-0.08(-2.67%)
Oct 17, 2022
2.930
3.070
2.910
3.000
6,834
-0.02(-0.50%)
Oct 14, 2022
2.970
3.123
2.950
3.015
5,593
+0.01(+0.50%)
Oct 13, 2022
3.010
3.180
3.000
3.000
3,356
+0.03(+1.01%)
Oct 12, 2022
3.050
3.170
2.910
2.970
9,199
+0.02(+0.54%)
Oct 11, 2022
3.115
3.150
2.954
2.954
4,428
-0.22(-6.81%)
Oct 10, 2022
3.120
3.170
3.120
3.170
1,070
+0.00(+0.16%)
Oct 07, 2022
3.190
3.190
3.165
3.165
636
+0.06(+2.09%)
Oct 06, 2022
3.110
3.250
3.100
3.100
2,161
-0.15(-4.61%)
Oct 05, 2022
3.260
3.280
3.152
3.250
4,156
+0.05(+1.56%)
Oct 04, 2022
3.110
3.260
3.110
3.200
6,037
+0.07(+2.27%)
Oct 03, 2022
3.150
3.200
3.129
3.129
2,685
-0.09(-2.82%)
Sep 30, 2022
3.170
3.220
3.070
3.220
1,055
-0.06(-1.83%)
Sep 29, 2022
3.220
3.280
3.150
3.280
1,586
-0.03(-0.91%)
Sep 28, 2022
3.370
3.380
3.155
3.310
6,324
+0.01(+0.30%)
Sep 27, 2022
3.210
3.340
3.190
3.300
7,975
+0.12(+3.77%)
Sep 26, 2022
3.200
3.330
3.134
3.180
14,920
+0.12(+3.92%)
Sep 23, 2022
2.980
3.211
2.980
3.060
5,652
+0.11(+3.73%)
Sep 22, 2022
3.040
3.040
2.900
2.950
12,591
-0.15(-4.92%)
Sep 21, 2022
3.030
3.103
3.030
3.103
670
+0.01(+0.41%)
Sep 20, 2022
3.120
3.270
3.030
3.090
6,966
-0.01(-0.32%)
Sep 19, 2022
3.240
3.240
3.100
3.100
4,925
-0.05(-1.59%)
Sep 16, 2022
3.180
3.312
3.150
3.150
6,177
-0.03(-0.94%)
Sep 15, 2022
3.220
3.380
3.180
3.180
13,593
+0.00(+0.00%)
Sep 14, 2022
3.230
3.270
3.130
3.180
7,811
+0.13(+4.41%)
Sep 13, 2022
3.000
3.150
2.990
3.046
11,505
+0.05(+1.52%)
Sep 12, 2022
3.020
3.070
2.920
3.000
2,515
+0.08(+2.74%)
Sep 09, 2022
2.930
3.084
2.910
2.920
7,223
+0.03(+1.04%)
Sep 08, 2022
2.910
3.070
2.890
2.890
7,551
-0.02(-0.80%)
Sep 07, 2022
2.900
3.080
2.900
2.913
3,137
-0.08(-2.56%)
Sep 06, 2022
2.960
3.510
2.960
2.990
3,264
+0.09(+3.10%)
Sep 02, 2022
3.080
3.091
2.900
2.900
5,614
-0.17(-5.54%)
Sep 01, 2022
3.040
3.150
3.000
3.070
6,559
-0.04(-1.29%)
Aug 31, 2022
3.120
3.350
3.000
3.110
9,376
-0.01(-0.32%)
Aug 30, 2022
3.160
3.260
3.120
3.120
3,714
-0.03(-0.95%)
Aug 29, 2022
3.230
3.240
3.140
3.150
12,881
-0.08(-2.48%)
Aug 26, 2022
3.420
3.500
3.230
3.230
13,848
+0.00(+0.16%)
Aug 25, 2022
3.500
3.580
3.160
3.225
22,689
-0.20(-5.84%)
Aug 24, 2022
3.380
3.500
3.340
3.425
26,209
+0.00(+0.11%)
Aug 23, 2022
3.330
3.500
3.330
3.421
6,502
+0.06(+1.66%)
Aug 22, 2022
3.365
3.410
3.330
3.365
13,920
-0.00(-0.14%)
Aug 19, 2022
3.575
3.575
3.320
3.370
10,942
-0.07(-2.03%)
Aug 18, 2022
3.590
3.740
3.360
3.440
7,386
-0.12(-3.37%)
Aug 17, 2022
3.700
3.840
3.550
3.560
24,165
-0.17(-4.50%)
Aug 16, 2022
3.470
3.856
3.365
3.728
97,525
+0.40(+11.95%)
Aug 15, 2022
3.330
3.380
3.280
3.330
8,697
-0.04(-1.19%)
Aug 12, 2022
3.400
3.400
3.281
3.370
6,142
-0.03(-0.88%)
Aug 11, 2022
3.380
3.400
3.300
3.400
5,982
+0.05(+1.47%)
Aug 10, 2022
3.340
3.400
3.330
3.351
14,889
+0.03(+0.77%)
Aug 09, 2022
3.340
3.350
3.300
3.325
5,865
+0.01(+0.15%)
Aug 08, 2022
3.280
3.360
3.280
3.320
18,950
+0.08(+2.63%)
Aug 05, 2022
3.150
3.293
3.150
3.235
18,072
+0.02(+0.78%)
Aug 04, 2022
3.200
3.400
3.150
3.210
57,262
+0.06(+1.90%)
Aug 03, 2022
2.980
3.250
2.980
3.150
30,487
+0.26(+9.00%)
Aug 02, 2022
2.890
2.890
2.801
2.890
7,995
+0.04(+1.40%)
Aug 01, 2022
2.850
2.920
2.800
2.850
4,602
+0.03(+1.06%)
Jul 29, 2022
2.960
2.962
2.820
2.820
4,380
-0.05(-1.74%)
Jul 28, 2022
2.820
2.891
2.800
2.870
12,430
+0.11(+3.98%)
Jul 27, 2022
3.010
3.090
2.620
2.760
24,043
-0.16(-5.46%)
Jul 26, 2022
3.050
3.110
2.920
2.920
17,573
-0.17(-5.36%)
Jul 25, 2022
3.050
3.120
3.000
3.085
9,918
+0.08(+2.49%)
Jul 22, 2022
3.010
3.180
3.010
3.010
11,664
-0.06(-1.95%)
Jul 21, 2022
3.080
3.280
2.960
3.070
22,041
+0.01(+0.32%)
Jul 20, 2022
2.940
3.220
2.940
3.060
20,386
-0.14(-4.28%)
Jul 19, 2022
3.280
3.280
3.160
3.197
12,977
-0.06(-1.94%)
Jul 18, 2022
3.150
3.260
3.152
3.260
12,648
+0.01(+0.31%)
Jul 15, 2022
3.230
3.250
3.230
3.250
842
+0.08(+2.52%)
Jul 14, 2022
3.190
3.185
3.170
3.170
2,980
-0.10(-3.06%)
Jul 13, 2022
3.040
3.270
3.040
3.270
3,899
+0.16(+5.07%)
Jul 12, 2022
3.210
3.250
3.100
3.112
12,241
-0.05(-1.51%)
Jul 11, 2022
3.079
3.290
3.079
3.160
6,399
-0.09(-2.77%)
Jul 08, 2022
3.140
3.250
3.140
3.250
2,114
+0.05(+1.56%)
Jul 07, 2022
3.110
3.200
3.029
3.200
8,651
+0.08(+2.56%)
Jul 06, 2022
3.200
3.200
3.090
3.120
3,472
+0.00(+0.00%)
Jul 05, 2022
3.110
3.200
2.972
3.120
12,675
+0.06(+1.96%)
Jul 01, 2022
3.040
3.060
2.960
3.060
6,678
+0.11(+3.73%)
Jun 30, 2022
3.000
3.020
2.950
2.950
10,765
-0.08(-2.64%)
Jun 29, 2022
3.030
3.045
3.000
3.030
7,288
+0.00(+0.00%)
Jun 28, 2022
3.090
3.133
3.025
3.030
6,121
-0.06(-1.94%)
Jun 27, 2022
3.065
3.103
3.050
3.090
8,035
-0.03(-0.96%)
Jun 24, 2022
3.140
3.153
3.030
3.120
17,068
+0.03(+0.97%)
Jun 23, 2022
3.070
3.250
3.045
3.090
28,981
-0.03(-0.96%)
Jun 22, 2022
3.280
3.280
3.060
3.120
17,416
+0.05(+1.63%)
Jun 21, 2022
3.070
3.250
3.030
3.070
38,891
-0.09(-2.85%)
Jun 17, 2022
3.180
3.350
3.061
3.160
38,986
+0.02(+0.64%)
Jun 16, 2022
3.230
3.260
3.061
3.140
12,480
-0.21(-6.27%)
Jun 15, 2022
3.110
3.350
3.110
3.350
28,798
+0.27(+8.77%)
Jun 14, 2022
3.440
3.440
3.050
3.080
38,412
-0.23(-6.95%)
Jun 13, 2022
3.610
3.610
3.280
3.310
26,262
-0.34(-9.32%)
Jun 10, 2022
3.750
3.860
3.602
3.650
19,251
+0.06(+1.67%)
Jun 09, 2022
3.540
3.954
3.510
3.590
16,588
+0.07(+1.99%)
Jun 08, 2022
3.770
3.983
3.520
3.520
13,518
-0.19(-5.12%)
Jun 07, 2022
3.730
3.860
3.690
3.710
32,371
-0.04(-0.93%)
Jun 06, 2022
3.970
3.970
3.680
3.745
6,772
-0.05(-1.45%)
Jun 03, 2022
3.800
3.820
3.756
3.800
4,911
+0.17(+4.68%)
Jun 02, 2022
3.720
3.845
3.420
3.630
28,921
-0.08(-2.16%)
Jun 01, 2022
4.090
4.090
3.510
3.710
28,991
-0.34(-8.40%)
May 31, 2022
3.800
4.250
3.775
4.050
37,344
+0.33(+8.87%)
May 27, 2022
3.620
3.790
3.620
3.720
13,872
+0.12(+3.33%)
May 26, 2022
3.450
3.660
3.450
3.600
7,399
+0.18(+5.26%)
May 25, 2022
3.790
3.790
3.270
3.420
68,849
-0.31(-8.31%)
May 24, 2022
3.750
3.861
3.500
3.730
70,748
-0.11(-2.86%)
May 23, 2022
3.910
4.000
3.660
3.840
15,941
-0.05(-1.29%)
May 20, 2022
4.190
4.190
3.610
3.890
41,167
-0.21(-5.12%)
May 19, 2022
4.170
4.350
3.960
4.100
22,937
-0.21(-4.87%)
May 18, 2022
4.080
4.490
3.945
4.310
24,021
+0.24(+5.90%)
May 17, 2022
4.360
4.497
3.870
4.070
26,299
-0.26(-6.00%)
May 16, 2022
4.280
4.360
4.280
4.330
4,239
+0.05(+1.17%)
May 13, 2022
4.400
4.400
4.180
4.280
5,094
+0.19(+4.65%)
May 12, 2022
4.030
4.216
3.990
4.090
13,417
+0.02(+0.49%)
May 11, 2022
4.420
4.416
4.010
4.070
12,865
-0.28(-6.44%)
May 10, 2022
4.480
4.480
4.200
4.350
20,891
-0.11(-2.47%)
May 09, 2022
4.480
4.730
4.400
4.460
23,426
-0.13(-2.83%)
May 06, 2022
4.510
4.790
4.350
4.590
18,147
-0.01(-0.22%)
May 05, 2022
4.530
4.790
4.530
4.600
19,184
+0.09(+2.00%)
May 04, 2022
4.350
4.640
4.320
4.510
13,363
+0.04(+0.89%)
May 03, 2022
4.500
4.589
4.320
4.470
24,993
+0.30(+7.19%)
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.