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
Templeton Dragon Fund, Inc.
(NY:
TDF
)
8.180
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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
8.170
8.200
8.130
8.140
42,735
-0.13(-1.57%)
Apr 29, 2024
8.240
8.290
8.220
8.270
35,555
+0.05(+0.61%)
Apr 26, 2024
8.180
8.240
8.140
8.220
29,403
+0.13(+1.61%)
Apr 25, 2024
8.000
8.120
7.954
8.090
55,421
+0.03(+0.37%)
Apr 24, 2024
8.070
8.080
8.020
8.060
29,017
+0.08(+0.94%)
Apr 23, 2024
7.940
7.940
7.930
7.985
36,734
+0.11(+1.33%)
Apr 22, 2024
7.750
7.925
7.750
7.880
70,484
+0.08(+1.03%)
Apr 19, 2024
7.770
7.810
7.770
7.800
19,629
-0.01(-0.13%)
Apr 18, 2024
7.770
7.850
7.770
7.810
35,384
+0.04(+0.51%)
Apr 17, 2024
7.730
7.810
7.630
7.770
26,568
+0.05(+0.65%)
Apr 16, 2024
7.720
7.750
7.620
7.720
49,189
-0.03(-0.39%)
Apr 15, 2024
7.850
7.850
7.750
7.750
34,663
+0.01(+0.13%)
Apr 12, 2024
7.810
7.845
7.720
7.740
55,954
-0.16(-2.03%)
Apr 11, 2024
7.860
7.930
7.850
7.900
44,113
+0.06(+0.77%)
Apr 10, 2024
7.940
7.940
7.830
7.840
20,589
-0.14(-1.75%)
Apr 09, 2024
7.930
8.050
7.930
7.980
96,556
+0.03(+0.38%)
Apr 08, 2024
7.950
8.030
7.810
7.950
71,176
+0.01(+0.13%)
Apr 05, 2024
7.930
8.010
7.920
7.940
44,126
-0.07(-0.87%)
Apr 04, 2024
8.030
8.050
7.985
8.010
74,378
+0.03(+0.38%)
Apr 03, 2024
7.930
7.989
7.910
7.980
58,772
+0.00(+0.00%)
Apr 02, 2024
8.000
8.070
7.950
7.980
19,899
+0.02(+0.25%)
Apr 01, 2024
7.910
8.040
7.910
7.960
39,824
+0.10(+1.27%)
Mar 28, 2024
7.830
7.870
7.825
7.860
18,610
+0.08(+1.03%)
Mar 27, 2024
7.800
7.830
7.780
7.780
37,613
-0.08(-1.02%)
Mar 26, 2024
7.850
7.900
7.850
7.860
30,168
+0.00(+0.00%)
Mar 25, 2024
7.800
7.876
7.800
7.860
36,456
+0.03(+0.38%)
Mar 22, 2024
7.910
7.910
7.822
7.830
93,952
-0.13(-1.63%)
Mar 21, 2024
7.940
7.980
7.920
7.960
39,348
+0.04(+0.51%)
Mar 20, 2024
7.860
7.980
7.859
7.920
38,253
+0.00(+0.00%)
Mar 19, 2024
7.960
7.960
7.860
7.920
54,833
-0.05(-0.63%)
Mar 18, 2024
8.000
8.000
7.950
7.970
60,572
+0.05(+0.69%)
Mar 15, 2024
7.890
7.960
7.820
7.915
14,022
-0.00(-0.06%)
Mar 14, 2024
8.030
8.065
7.905
7.920
98,141
-0.12(-1.49%)
Mar 13, 2024
8.070
8.130
8.040
8.040
42,881
+0.00(+0.00%)
Mar 12, 2024
7.950
8.070
7.950
8.040
58,411
+0.14(+1.77%)
Mar 11, 2024
7.810
7.920
7.810
7.900
37,439
+0.15(+1.94%)
Mar 08, 2024
7.760
7.785
7.740
7.750
24,731
+0.00(+0.00%)
Mar 07, 2024
7.720
7.779
7.720
7.750
34,960
-0.09(-1.15%)
Mar 06, 2024
7.840
7.890
7.840
7.840
16,966
+0.09(+1.16%)
Mar 05, 2024
7.750
7.810
7.720
7.750
43,437
-0.02(-0.26%)
Mar 04, 2024
7.830
7.830
7.760
7.770
68,206
-0.09(-1.15%)
Mar 01, 2024
7.810
7.870
7.810
7.860
36,627
+0.11(+1.42%)
Feb 29, 2024
7.810
7.810
7.735
7.750
61,507
+0.02(+0.26%)
Feb 28, 2024
7.850
7.850
7.720
7.730
45,138
-0.18(-2.28%)
Feb 27, 2024
7.870
7.960
7.870
7.910
41,146
+0.06(+0.76%)
Feb 26, 2024
7.830
7.870
7.830
7.850
56,432
-0.06(-0.76%)
Feb 23, 2024
7.920
7.940
7.910
7.910
24,892
+0.02(+0.25%)
Feb 22, 2024
7.890
7.900
7.840
7.890
44,929
+0.07(+0.90%)
Feb 21, 2024
7.790
7.870
7.790
7.820
87,131
+0.13(+1.69%)
Feb 20, 2024
7.690
7.775
7.690
7.690
108,453
-0.07(-0.90%)
Feb 16, 2024
7.750
7.830
7.750
7.760
115,353
+0.10(+1.31%)
Feb 15, 2024
7.610
7.710
7.610
7.660
56,309
-0.02(-0.26%)
Feb 14, 2024
7.640
7.690
7.640
7.680
48,363
+0.10(+1.39%)
Feb 13, 2024
7.640
7.675
7.570
7.575
32,880
-0.12(-1.62%)
Feb 12, 2024
7.580
7.750
7.580
7.700
79,646
+0.14(+1.85%)
Feb 09, 2024
7.500
7.580
7.484
7.560
33,600
+0.04(+0.53%)
Feb 08, 2024
7.500
7.590
7.480
7.520
59,363
-0.10(-1.31%)
Feb 07, 2024
7.680
7.680
7.620
7.620
102,947
-0.08(-1.04%)
Feb 06, 2024
7.470
7.710
7.470
7.700
75,418
+0.38(+5.19%)
Feb 05, 2024
7.290
7.320
7.260
7.320
43,054
+0.08(+1.10%)
Feb 02, 2024
7.260
7.360
7.210
7.240
148,218
-0.12(-1.62%)
Feb 01, 2024
7.340
7.380
7.320
7.359
39,579
+0.05(+0.67%)
Jan 31, 2024
7.260
7.480
7.256
7.310
106,371
+0.00(+0.00%)
Jan 30, 2024
7.400
7.470
7.280
7.310
129,649
-0.17(-2.27%)
Jan 29, 2024
7.520
7.530
7.460
7.480
55,117
-0.11(-1.45%)
Jan 26, 2024
7.640
7.640
7.575
7.590
50,488
-0.05(-0.65%)
Jan 25, 2024
7.720
7.770
7.640
7.640
62,735
-0.06(-0.78%)
Jan 24, 2024
7.690
7.740
7.670
7.700
87,724
+0.19(+2.53%)
Jan 23, 2024
7.390
7.520
7.390
7.510
87,009
+0.24(+3.30%)
Jan 22, 2024
7.230
7.290
7.150
7.270
100,083
-0.17(-2.28%)
Jan 19, 2024
7.390
7.460
7.310
7.440
36,464
+0.04(+0.54%)
Jan 18, 2024
7.350
7.470
7.320
7.400
101,175
+0.05(+0.68%)
Jan 17, 2024
7.430
7.430
7.250
7.350
159,447
-0.16(-2.13%)
Jan 16, 2024
7.560
7.550
7.500
7.510
74,054
-0.15(-1.96%)
Jan 12, 2024
7.720
7.750
7.650
7.660
71,811
-0.04(-0.52%)
Jan 11, 2024
7.670
7.720
7.660
7.700
130,008
+0.07(+0.92%)
Jan 10, 2024
7.640
7.670
7.580
7.630
85,667
-0.01(-0.20%)
Jan 09, 2024
7.670
7.750
7.620
7.645
72,110
-0.15(-1.86%)
Jan 08, 2024
7.750
7.820
7.660
7.790
134,039
-0.08(-1.02%)
Jan 05, 2024
7.870
7.910
7.820
7.870
97,453
-0.02(-0.25%)
Jan 04, 2024
7.980
7.990
7.870
7.890
95,022
-0.10(-1.25%)
Jan 03, 2024
8.000
8.030
7.930
7.990
225,528
-0.04(-0.50%)
Jan 02, 2024
8.070
8.170
7.960
8.030
155,234
-0.14(-1.71%)
Dec 29, 2023
8.150
8.215
8.120
8.170
400,742
+0.01(+0.12%)
Dec 28, 2023
8.040
8.180
8.040
8.160
97,461
+0.11(+1.38%)
Dec 27, 2023
8.010
8.060
7.980
8.049
56,645
+0.03(+0.36%)
Dec 26, 2023
7.970
8.030
7.950
8.020
93,915
+0.05(+0.63%)
Dec 22, 2023
7.940
7.990
7.900
7.970
135,831
-0.11(-1.36%)
Dec 21, 2023
8.170
8.170
8.010
8.080
178,571
-0.09(-1.10%)
Dec 20, 2023
8.390
8.400
8.170
8.170
101,608
-0.31(-3.66%)
Dec 19, 2023
8.460
8.480
8.315
8.480
84,804
+0.17(+2.05%)
Dec 18, 2023
8.190
8.330
8.180
8.310
153,946
+0.06(+0.73%)
Dec 15, 2023
8.250
8.450
8.250
8.250
102,696
+0.02(+0.24%)
Dec 14, 2023
8.140
8.300
8.140
8.230
78,603
+0.07(+0.86%)
Dec 13, 2023
8.100
8.180
8.080
8.160
106,913
+0.00(+0.00%)
Dec 12, 2023
8.130
8.250
8.130
8.160
59,720
-0.01(-0.12%)
Dec 11, 2023
8.140
8.240
8.140
8.170
111,702
+0.00(+0.00%)
Dec 08, 2023
8.240
8.330
8.060
8.170
80,066
-0.12(-1.45%)
Dec 07, 2023
8.370
8.450
8.290
8.290
117,516
-0.10(-1.19%)
Dec 06, 2023
8.350
8.390
8.338
8.390
40,999
+0.10(+1.21%)
Dec 05, 2023
8.310
8.350
8.240
8.290
64,310
-0.13(-1.54%)
Dec 04, 2023
8.330
8.450
8.330
8.420
114,036
-0.16(-1.86%)
Dec 01, 2023
8.600
8.640
8.530
8.580
94,442
-0.06(-0.69%)
Nov 30, 2023
8.630
8.700
8.610
8.640
169,264
+0.04(+0.47%)
Nov 29, 2023
8.720
8.740
8.600
8.600
47,827
-0.18(-2.07%)
Nov 28, 2023
8.770
8.790
8.740
8.782
58,127
-0.02(-0.20%)
Nov 27, 2023
8.800
8.810
8.750
8.800
55,295
-0.05(-0.56%)
Nov 24, 2023
8.810
8.890
8.805
8.850
22,691
-0.02(-0.23%)
Nov 22, 2023
8.880
8.930
8.850
8.870
59,581
+0.04(+0.45%)
Nov 21, 2023
8.850
8.920
8.820
8.830
186,218
-0.08(-0.90%)
Nov 20, 2023
8.740
8.910
8.740
8.910
91,954
+0.21(+2.41%)
Nov 17, 2023
8.720
8.770
8.664
8.700
109,193
-0.01(-0.11%)
Nov 16, 2023
8.910
8.910
8.680
8.710
95,568
-0.27(-3.01%)
Nov 15, 2023
8.920
9.150
8.840
8.980
191,538
+0.60(+7.16%)
Nov 14, 2023
8.300
8.400
8.271
8.380
67,352
+0.14(+1.70%)
Nov 13, 2023
8.180
8.300
8.180
8.240
35,779
+0.10(+1.23%)
Nov 10, 2023
8.120
8.170
8.070
8.140
65,541
-0.01(-0.12%)
Nov 09, 2023
8.205
8.250
8.134
8.150
71,457
-0.07(-0.85%)
Nov 08, 2023
8.240
8.290
8.220
8.220
23,676
-0.06(-0.72%)
Nov 07, 2023
8.280
8.310
8.220
8.280
39,734
-0.03(-0.36%)
Nov 06, 2023
8.340
8.340
8.220
8.310
9,804
+0.03(+0.30%)
Nov 03, 2023
8.160
8.330
8.160
8.285
49,755
+0.19(+2.28%)
Nov 02, 2023
8.090
8.127
8.080
8.100
28,045
+0.08(+1.00%)
Nov 01, 2023
7.920
8.030
7.864
8.020
73,929
+0.07(+0.88%)
Oct 31, 2023
7.970
8.030
7.890
7.950
53,454
-0.08(-1.00%)
Oct 30, 2023
7.970
8.110
7.970
8.030
103,030
+0.10(+1.26%)
Oct 27, 2023
7.950
7.990
7.930
7.930
65,811
+0.03(+0.38%)
Oct 26, 2023
7.910
7.942
7.820
7.900
97,691
+0.00(+0.00%)
Oct 25, 2023
8.000
8.054
7.870
7.900
76,187
-0.16(-2.05%)
Oct 24, 2023
7.981
8.100
7.925
8.065
75,140
+0.16(+2.09%)
Oct 23, 2023
7.900
7.955
7.820
7.900
119,129
-0.02(-0.25%)
Oct 20, 2023
8.030
8.030
7.900
7.920
49,662
-0.15(-1.86%)
Oct 19, 2023
8.100
8.147
8.060
8.070
43,530
-0.14(-1.71%)
Oct 18, 2023
8.230
8.300
8.150
8.210
110,617
-0.11(-1.32%)
Oct 17, 2023
8.310
8.380
8.280
8.320
85,472
-0.09(-1.07%)
Oct 16, 2023
8.390
8.480
8.370
8.410
47,243
-0.02(-0.24%)
Oct 13, 2023
8.520
8.520
8.400
8.430
22,353
-0.14(-1.63%)
Oct 12, 2023
8.630
8.640
8.410
8.570
80,676
-0.05(-0.58%)
Oct 11, 2023
8.640
8.700
8.510
8.620
29,850
+0.00(+0.00%)
Oct 10, 2023
8.550
8.650
8.550
8.620
27,472
+0.13(+1.53%)
Oct 09, 2023
8.460
8.495
8.400
8.490
41,996
-0.04(-0.47%)
Oct 06, 2023
8.400
8.570
8.400
8.530
88,620
+0.12(+1.48%)
Oct 05, 2023
8.350
8.430
8.305
8.406
108,074
+0.09(+1.03%)
Oct 04, 2023
8.320
8.360
8.290
8.320
27,201
-0.02(-0.24%)
Oct 03, 2023
8.430
8.430
8.330
8.340
13,756
-0.17(-2.00%)
Oct 02, 2023
8.550
8.550
8.450
8.510
35,997
-0.03(-0.35%)
Sep 29, 2023
8.520
8.561
8.508
8.540
20,168
+0.11(+1.30%)
Sep 28, 2023
8.420
8.460
8.360
8.430
22,784
-0.01(-0.12%)
Sep 27, 2023
8.420
8.470
8.420
8.440
26,517
+0.02(+0.24%)
Sep 26, 2023
8.490
8.530
8.410
8.420
89,996
-0.10(-1.17%)
Sep 25, 2023
8.610
8.550
8.520
8.520
44,192
-0.17(-1.96%)
Sep 22, 2023
8.620
8.730
8.620
8.690
69,732
+0.24(+2.84%)
Sep 21, 2023
8.500
8.500
8.400
8.450
29,592
-0.19(-2.20%)
Sep 20, 2023
8.670
8.700
8.630
8.640
44,175
-0.04(-0.46%)
Sep 19, 2023
8.630
8.710
8.630
8.680
51,080
+0.00(+0.00%)
Sep 18, 2023
8.640
8.700
8.620
8.680
51,220
+0.01(+0.12%)
Sep 15, 2023
8.720
8.720
8.630
8.670
64,918
-0.08(-0.91%)
Sep 14, 2023
8.760
8.770
8.710
8.750
54,594
+0.03(+0.34%)
Sep 13, 2023
8.740
8.780
8.710
8.720
35,346
-0.07(-0.80%)
Sep 12, 2023
8.760
8.880
8.750
8.790
129,145
+0.00(+0.00%)
Sep 11, 2023
8.810
8.880
8.750
8.790
78,975
+0.05(+0.57%)
Sep 08, 2023
8.750
8.768
8.710
8.740
21,883
-0.04(-0.46%)
Sep 07, 2023
8.920
8.920
8.760
8.780
30,307
-0.28(-3.09%)
Sep 06, 2023
9.060
9.130
9.040
9.060
17,746
-0.04(-0.44%)
Sep 05, 2023
9.150
9.150
9.059
9.100
40,012
-0.09(-0.98%)
Sep 01, 2023
9.170
9.308
9.170
9.190
45,941
+0.10(+1.10%)
Aug 31, 2023
9.120
9.120
9.080
9.090
18,982
-0.06(-0.66%)
Aug 30, 2023
9.170
9.170
9.090
9.150
36,254
-0.07(-0.76%)
Aug 29, 2023
9.060
9.280
9.060
9.220
28,585
+0.19(+2.10%)
Aug 28, 2023
8.880
9.030
8.700
9.030
16,130
+0.23(+2.61%)
Aug 25, 2023
8.850
8.850
8.768
8.800
22,405
-0.05(-0.56%)
Aug 24, 2023
8.870
8.906
8.840
8.850
22,254
+0.02(+0.23%)
Aug 23, 2023
8.770
8.880
8.770
8.830
34,523
+0.07(+0.80%)
Aug 22, 2023
8.750
8.802
8.750
8.760
27,420
-0.01(-0.11%)
Aug 21, 2023
8.740
8.790
8.700
8.770
25,164
-0.02(-0.23%)
Aug 18, 2023
8.890
8.910
8.780
8.790
40,526
-0.26(-2.87%)
Aug 17, 2023
9.070
9.090
9.010
9.050
34,829
+0.12(+1.34%)
Aug 16, 2023
8.970
8.970
8.900
8.930
56,122
-0.13(-1.43%)
Aug 15, 2023
9.160
9.202
9.050
9.060
39,805
-0.16(-1.74%)
Aug 14, 2023
9.300
9.300
9.182
9.220
27,112
-0.15(-1.60%)
Aug 11, 2023
9.490
9.490
9.320
9.370
23,325
-0.27(-2.80%)
Aug 10, 2023
9.590
9.683
9.590
9.640
35,001
+0.13(+1.37%)
Aug 09, 2023
9.420
9.530
9.420
9.510
34,754
+0.12(+1.28%)
Aug 08, 2023
9.500
9.400
9.350
9.390
86,023
-0.18(-1.88%)
Aug 07, 2023
9.710
9.790
9.540
9.570
45,158
-0.14(-1.44%)
Aug 04, 2023
9.810
9.810
9.670
9.710
51,312
-0.11(-1.12%)
Aug 03, 2023
9.680
9.850
9.680
9.820
43,066
+0.23(+2.40%)
Aug 02, 2023
9.720
9.720
9.560
9.590
72,369
-0.22(-2.24%)
Aug 01, 2023
10.00
10.00
9.730
9.810
106,699
-0.28(-2.78%)
Jul 31, 2023
9.970
10.13
9.970
10.09
58,673
+0.14(+1.41%)
Jul 28, 2023
9.910
9.960
9.860
9.950
59,045
+0.39(+4.08%)
Jul 27, 2023
9.640
9.640
9.532
9.560
17,458
-0.07(-0.73%)
Jul 26, 2023
9.520
9.721
9.520
9.630
80,804
+0.09(+0.94%)
Jul 25, 2023
9.520
9.600
9.480
9.540
66,212
+0.16(+1.71%)
Jul 24, 2023
9.220
9.410
9.160
9.380
57,056
+0.16(+1.74%)
Jul 21, 2023
9.220
9.240
9.187
9.220
44,550
+0.02(+0.22%)
Jul 20, 2023
9.200
9.221
9.161
9.200
19,979
-0.01(-0.11%)
Jul 19, 2023
9.240
9.340
9.210
9.210
52,301
+0.01(+0.11%)
Jul 18, 2023
9.240
9.260
9.158
9.200
38,658
-0.14(-1.50%)
Jul 17, 2023
9.400
9.400
9.240
9.340
28,580
-0.10(-1.06%)
Jul 14, 2023
9.480
9.480
9.400
9.440
116,852
-0.11(-1.15%)
Jul 13, 2023
9.410
9.580
9.410
9.550
40,062
+0.19(+2.03%)
Jul 12, 2023
9.320
9.418
9.280
9.360
36,953
+0.15(+1.63%)
Jul 11, 2023
9.150
9.240
9.150
9.210
32,360
+0.07(+0.77%)
Jul 10, 2023
9.130
9.190
9.106
9.140
18,775
-0.01(-0.11%)
Jul 07, 2023
9.000
9.210
9.000
9.150
74,225
+0.19(+2.12%)
Jul 06, 2023
9.050
9.070
8.920
8.960
42,234
-0.20(-2.18%)
Jul 05, 2023
9.200
9.240
9.150
9.160
15,464
-0.08(-0.87%)
Jul 03, 2023
9.200
9.340
9.200
9.240
22,962
+0.13(+1.43%)
Jun 30, 2023
9.050
9.170
9.050
9.110
30,756
+0.08(+0.89%)
Jun 29, 2023
9.080
9.090
9.010
9.030
24,274
-0.10(-1.10%)
Jun 28, 2023
9.190
9.190
9.096
9.130
23,941
-0.09(-0.98%)
Jun 27, 2023
9.160
9.240
9.160
9.220
49,706
+0.12(+1.32%)
Jun 26, 2023
9.040
9.110
9.020
9.100
19,169
+0.10(+1.11%)
Jun 23, 2023
9.110
9.110
8.990
9.000
28,264
-0.18(-1.96%)
Jun 22, 2023
9.110
9.210
9.110
9.180
11,711
+0.01(+0.11%)
Jun 21, 2023
9.190
9.230
9.170
9.170
52,243
-0.12(-1.29%)
Jun 20, 2023
9.550
9.570
9.270
9.290
33,835
-0.34(-3.53%)
Jun 16, 2023
9.600
9.720
9.575
9.630
79,733
+0.08(+0.84%)
Jun 15, 2023
9.400
9.562
9.400
9.550
42,596
-0.22(-2.25%)
May 08, 2023
9.810
9.830
9.730
9.770
17,883
+0.06(+0.62%)
May 05, 2023
9.710
9.730
9.600
9.710
26,756
+0.03(+0.31%)
May 04, 2023
9.640
9.700
9.640
9.680
26,424
+0.15(+1.57%)
May 03, 2023
9.530
9.565
9.510
9.530
38,848
-0.02(-0.21%)
May 02, 2023
9.670
9.670
9.510
9.550
110,170
-0.18(-1.85%)
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.