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
Englobal Corp
(NQ:
ENG
)
1.750
+0.120 (+7.35%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 16, 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
0.3664
0.3675
0.3450
0.3500
296,525
+0.00(+0.00%)
Apr 27, 2023
0.3400
0.3998
0.3303
0.3500
822,832
+0.01(+4.17%)
Apr 26, 2023
0.3220
0.3500
0.3100
0.3360
181,761
+0.01(+4.35%)
Apr 25, 2023
0.3100
0.3240
0.3025
0.3220
157,921
+0.02(+7.33%)
Apr 24, 2023
0.3190
0.3480
0.3000
0.3000
437,107
-0.01(-3.23%)
Apr 21, 2023
0.3000
0.3247
0.3000
0.3100
143,357
+0.00(+0.65%)
Apr 20, 2023
0.3230
0.3300
0.3000
0.3080
495,842
+0.00(+0.95%)
Apr 19, 2023
0.3301
0.3499
0.3050
0.3051
398,856
-0.04(-10.32%)
Apr 18, 2023
0.3500
0.3579
0.3303
0.3402
733,075
-0.02(-4.97%)
Apr 17, 2023
0.3600
0.3780
0.3471
0.3580
292,348
-0.00(-0.31%)
Apr 14, 2023
0.3700
0.3800
0.3501
0.3591
473,330
-0.02(-5.00%)
Apr 13, 2023
0.3700
0.3800
0.3650
0.3780
155,848
+0.01(+2.13%)
Apr 12, 2023
0.3800
0.3900
0.3700
0.3701
143,551
-0.00(-1.31%)
Apr 11, 2023
0.4047
0.4065
0.3650
0.3750
349,185
-0.03(-6.25%)
Apr 10, 2023
0.4000
0.4039
0.3800
0.4000
335,743
+0.02(+5.26%)
Apr 06, 2023
0.3700
0.4000
0.3600
0.3800
169,704
+0.01(+1.85%)
Apr 05, 2023
0.3700
0.3850
0.3480
0.3731
344,510
+0.00(+0.84%)
Apr 04, 2023
0.3900
0.4050
0.3650
0.3700
367,035
-0.01(-2.76%)
Apr 03, 2023
0.3600
0.4121
0.3370
0.3805
1,830,296
-0.10(-20.65%)
Mar 31, 2023
0.5000
0.5134
0.4580
0.4795
443,002
-0.02(-4.10%)
Mar 30, 2023
0.5600
0.5600
0.5000
0.5000
155,408
-0.04(-6.75%)
Mar 29, 2023
0.5500
0.5710
0.5319
0.5362
57,079
-0.00(-0.91%)
Mar 28, 2023
0.5700
0.5709
0.5301
0.5411
98,673
-0.03(-5.55%)
Mar 27, 2023
0.5800
0.5800
0.5522
0.5729
24,097
+0.02(+2.93%)
Mar 24, 2023
0.5600
0.5605
0.5455
0.5566
30,599
+0.02(+4.00%)
Mar 23, 2023
0.5500
0.5619
0.5300
0.5352
44,959
-0.01(-1.98%)
Mar 22, 2023
0.5600
0.5600
0.5300
0.5460
58,883
+0.02(+3.02%)
Mar 21, 2023
0.5000
0.5470
0.4700
0.5300
179,057
+0.06(+12.50%)
Mar 20, 2023
0.5100
0.5299
0.4709
0.4711
237,685
-0.03(-5.40%)
Mar 17, 2023
0.5400
0.5400
0.4980
0.4980
185,153
-0.01(-2.35%)
Mar 16, 2023
0.5106
0.5400
0.4950
0.5100
399,463
-0.00(-0.55%)
Mar 15, 2023
0.5600
0.5700
0.5050
0.5128
339,028
-0.05(-9.30%)
Mar 14, 2023
0.5900
0.6100
0.5468
0.5654
263,673
-0.03(-5.77%)
Mar 13, 2023
0.6400
0.6401
0.5800
0.6000
357,472
-0.05(-7.69%)
Mar 10, 2023
0.7000
0.7005
0.6310
0.6500
238,810
-0.03(-4.41%)
Mar 09, 2023
0.7022
0.7240
0.6800
0.6800
156,671
-0.02(-3.31%)
Mar 08, 2023
0.7100
0.7400
0.6901
0.7033
103,442
-0.01(-0.94%)
Mar 07, 2023
0.7425
0.7497
0.7050
0.7100
78,659
-0.02(-2.74%)
Mar 06, 2023
0.7100
0.7679
0.7070
0.7300
130,825
+0.00(+0.00%)
Mar 03, 2023
0.7122
0.7480
0.7000
0.7300
89,787
+0.00(+0.00%)
Mar 02, 2023
0.7888
0.7888
0.7103
0.7300
116,773
-0.03(-3.71%)
Mar 01, 2023
0.7616
0.7999
0.7500
0.7581
87,749
-0.04(-4.64%)
Feb 28, 2023
0.7801
0.7998
0.7800
0.7950
25,600
+0.02(+2.47%)
Feb 27, 2023
0.8000
0.8168
0.7400
0.7758
84,572
-0.01(-1.39%)
Feb 24, 2023
0.7215
0.7971
0.7198
0.7867
88,545
+0.05(+6.90%)
Feb 23, 2023
0.7263
0.7575
0.7101
0.7359
111,272
-0.01(-1.72%)
Feb 22, 2023
0.7798
0.7798
0.6900
0.7488
141,342
-0.01(-1.36%)
Feb 21, 2023
0.7520
0.7936
0.7436
0.7591
118,678
-0.02(-2.27%)
Feb 17, 2023
0.7979
0.8050
0.7411
0.7767
198,618
-0.00(-0.50%)
Feb 16, 2023
0.7989
0.8199
0.7510
0.7806
126,222
-0.02(-2.38%)
Feb 15, 2023
0.7800
0.8000
0.7500
0.7996
201,444
-0.03(-3.08%)
Feb 14, 2023
0.7946
0.8299
0.7800
0.8250
71,767
+0.01(+0.71%)
Feb 13, 2023
0.8100
0.8399
0.7919
0.8192
169,550
+0.03(+3.43%)
Feb 10, 2023
0.8211
0.8599
0.7805
0.7920
182,881
-0.07(-7.94%)
Feb 09, 2023
0.8949
0.8949
0.8406
0.8603
87,503
-0.02(-2.79%)
Feb 08, 2023
0.8700
0.9038
0.8550
0.8850
65,645
-0.00(-0.47%)
Feb 07, 2023
0.8808
0.9050
0.8406
0.8892
149,654
+0.02(+2.75%)
Feb 06, 2023
0.8695
0.9270
0.8500
0.8654
153,515
-0.00(-0.46%)
Feb 03, 2023
0.9032
0.9032
0.8400
0.8694
232,665
+0.01(+1.09%)
Feb 02, 2023
0.9112
0.9500
0.8529
0.8600
660,233
-0.08(-8.51%)
Feb 01, 2023
1.050
1.081
0.9305
0.9400
353,567
-0.05(-4.57%)
Jan 31, 2023
1.040
1.040
0.9700
0.9850
97,230
-0.04(-3.43%)
Jan 30, 2023
1.040
1.075
1.020
1.020
124,349
+0.00(+0.00%)
Jan 27, 2023
0.9800
1.100
0.9063
1.020
369,737
+0.06(+6.25%)
Jan 26, 2023
0.9100
0.9600
0.8701
0.9600
102,829
+0.07(+7.51%)
Jan 25, 2023
0.8500
0.8940
0.8499
0.8929
48,421
+0.04(+4.12%)
Jan 24, 2023
0.8800
0.8899
0.8576
0.8576
32,990
-0.01(-0.91%)
Jan 23, 2023
0.8500
0.9000
0.8426
0.8655
63,177
+0.00(+0.07%)
Jan 20, 2023
0.8600
0.8699
0.8224
0.8649
61,193
+0.04(+4.34%)
Jan 19, 2023
0.8236
0.8699
0.8220
0.8289
38,328
-0.00(-0.14%)
Jan 18, 2023
0.8700
0.8750
0.8258
0.8301
19,633
-0.02(-2.34%)
Jan 17, 2023
0.8220
0.8598
0.8220
0.8500
59,874
+0.03(+3.61%)
Jan 13, 2023
0.8300
0.8400
0.7991
0.8204
56,423
-0.01(-1.76%)
Jan 12, 2023
0.8800
0.9000
0.8151
0.8351
129,825
-0.04(-4.78%)
Jan 11, 2023
0.8400
0.8899
0.8277
0.8770
47,745
+0.04(+4.39%)
Jan 10, 2023
0.7766
0.8420
0.7766
0.8401
68,591
+0.05(+6.60%)
Jan 09, 2023
0.7300
0.7982
0.7284
0.7881
64,216
+0.05(+6.50%)
Jan 06, 2023
0.7400
0.7700
0.7300
0.7400
100,757
+0.01(+1.26%)
Jan 05, 2023
0.7281
0.7650
0.7245
0.7308
118,665
-0.02(-2.10%)
Jan 04, 2023
0.7589
0.7618
0.7300
0.7465
103,815
+0.00(+0.20%)
Jan 03, 2023
0.7500
0.7896
0.7174
0.7450
138,441
-0.03(-4.06%)
Dec 30, 2022
0.7650
0.8011
0.7650
0.7765
184,889
-0.01(-1.55%)
Dec 29, 2022
0.7600
0.7900
0.7500
0.7887
111,277
+0.02(+3.10%)
Dec 28, 2022
0.8400
0.8400
0.7640
0.7650
243,730
-0.07(-8.71%)
Dec 27, 2022
0.8000
0.8700
0.8000
0.8380
73,015
+0.02(+2.20%)
Dec 23, 2022
0.8000
0.8200
0.8000
0.8200
48,416
+0.03(+3.80%)
Dec 22, 2022
0.8200
0.8350
0.7702
0.7900
84,309
-0.03(-3.08%)
Dec 21, 2022
0.8000
0.8389
0.7830
0.8151
40,111
+0.03(+4.47%)
Dec 20, 2022
0.7700
0.8170
0.7700
0.7802
151,446
+0.01(+1.32%)
Dec 19, 2022
0.8200
0.8300
0.7700
0.7700
192,000
-0.06(-7.23%)
Dec 16, 2022
0.8100
0.8400
0.8000
0.8300
73,368
-0.00(-0.56%)
Dec 15, 2022
0.8500
0.8800
0.8090
0.8347
123,508
-0.02(-2.39%)
Dec 14, 2022
0.8850
0.9000
0.8500
0.8551
67,905
-0.03(-3.92%)
Dec 13, 2022
0.9189
0.9200
0.8821
0.8900
73,892
-0.00(-0.19%)
Dec 12, 2022
0.8900
0.9151
0.8700
0.8917
20,014
+0.01(+1.02%)
Dec 09, 2022
0.8900
0.9199
0.8753
0.8827
44,150
-0.02(-1.94%)
Dec 08, 2022
0.8800
0.9268
0.8659
0.9002
23,735
+0.01(+1.13%)
Dec 07, 2022
0.8600
0.9099
0.8524
0.8901
113,129
+0.01(+1.15%)
Dec 06, 2022
0.9288
0.9400
0.8700
0.8800
161,243
-0.03(-3.31%)
Dec 05, 2022
0.9300
0.9839
0.8710
0.9101
81,683
-0.02(-2.57%)
Dec 02, 2022
0.9222
0.9896
0.9222
0.9341
49,742
-0.01(-0.67%)
Dec 01, 2022
1.000
1.020
0.9404
0.9404
87,172
-0.03(-3.52%)
Nov 30, 2022
0.8900
0.9800
0.8703
0.9747
168,502
+0.08(+9.52%)
Nov 29, 2022
0.8700
0.8975
0.8600
0.8900
148,747
+0.03(+4.08%)
Nov 28, 2022
0.9000
0.9075
0.8550
0.8551
140,082
+0.00(+0.01%)
Nov 25, 2022
0.8300
0.8600
0.8118
0.8550
51,085
+0.03(+4.26%)
Nov 23, 2022
0.8389
0.8800
0.7802
0.8201
258,415
+0.00(+0.01%)
Nov 22, 2022
0.8500
0.9100
0.8124
0.8200
89,958
-0.02(-2.38%)
Nov 21, 2022
0.8835
0.9077
0.8156
0.8400
292,272
-0.06(-7.05%)
Nov 18, 2022
0.9400
0.9600
0.8276
0.9037
502,698
-0.04(-4.44%)
Nov 17, 2022
0.9600
0.9799
0.9200
0.9457
142,325
-0.04(-4.43%)
Nov 16, 2022
0.9990
1.000
0.9501
0.9895
59,987
+0.01(+0.97%)
Nov 15, 2022
0.9400
0.9975
0.9400
0.9800
145,528
+0.06(+6.51%)
Nov 14, 2022
0.9600
0.9699
0.9200
0.9201
81,105
-0.02(-2.13%)
Nov 11, 2022
0.9700
0.9899
0.9100
0.9401
172,557
-0.01(-1.04%)
Nov 10, 2022
0.9555
0.9722
0.9300
0.9500
156,632
+0.07(+7.95%)
Nov 09, 2022
0.9900
1.006
0.8200
0.8800
173,166
-0.10(-10.21%)
Nov 08, 2022
1.070
1.075
0.9799
0.9801
372,167
-0.12(-10.90%)
Nov 07, 2022
1.060
1.110
1.030
1.100
204,638
+0.04(+3.77%)
Nov 04, 2022
1.040
1.090
1.040
1.060
77,324
-0.00(-0.47%)
Nov 03, 2022
1.000
1.070
1.000
1.065
43,402
+0.05(+5.45%)
Nov 02, 2022
1.050
1.100
0.9722
1.010
235,259
-0.04(-4.27%)
Nov 01, 2022
1.050
1.110
1.050
1.055
141,716
+0.00(+0.48%)
Oct 31, 2022
1.030
1.080
1.030
1.050
123,831
+0.03(+2.94%)
Oct 28, 2022
1.010
1.060
0.9770
1.020
185,039
-0.02(-1.92%)
Oct 27, 2022
1.060
1.126
1.010
1.040
180,655
-0.04(-3.70%)
Oct 26, 2022
1.070
1.139
1.050
1.080
181,661
+0.02(+1.89%)
Oct 25, 2022
0.9700
1.070
0.9700
1.060
137,785
+0.07(+6.59%)
Oct 24, 2022
1.000
1.024
0.9625
0.9945
116,981
-0.02(-1.53%)
Oct 21, 2022
1.000
1.030
0.9911
1.010
91,510
+0.02(+2.02%)
Oct 20, 2022
1.030
1.030
0.9900
0.9900
89,052
-0.01(-1.00%)
Oct 19, 2022
1.010
1.030
0.9610
1.000
147,769
+0.01(+1.51%)
Oct 18, 2022
1.070
1.100
0.9501
0.9851
223,867
-0.04(-4.36%)
Oct 17, 2022
1.070
1.120
1.000
1.030
204,098
-0.04(-3.74%)
Oct 14, 2022
1.120
1.167
1.070
1.070
102,626
-0.08(-6.96%)
Oct 13, 2022
1.070
1.160
1.051
1.150
113,840
+0.05(+4.55%)
Oct 12, 2022
1.170
1.170
1.100
1.100
118,380
-0.04(-3.51%)
Oct 11, 2022
1.150
1.190
1.120
1.140
42,744
-0.03(-2.56%)
Oct 10, 2022
1.250
1.250
1.140
1.170
118,350
-0.09(-7.14%)
Oct 07, 2022
1.340
1.360
1.258
1.260
66,706
-0.08(-5.97%)
Oct 06, 2022
1.390
1.430
1.330
1.340
26,861
-0.06(-4.29%)
Oct 05, 2022
1.320
1.450
1.320
1.400
108,039
+0.06(+4.48%)
Oct 04, 2022
1.350
1.430
1.330
1.340
56,883
+0.01(+0.75%)
Oct 03, 2022
1.270
1.340
1.270
1.330
58,796
+0.07(+5.56%)
Sep 30, 2022
1.254
1.325
1.254
1.260
69,459
-0.02(-1.56%)
Sep 29, 2022
1.300
1.330
1.250
1.280
51,136
-0.05(-3.76%)
Sep 28, 2022
1.230
1.340
1.240
1.330
114,550
+0.07(+5.56%)
Sep 27, 2022
1.250
1.340
1.240
1.260
117,452
+0.01(+0.80%)
Sep 26, 2022
1.260
1.300
1.210
1.250
76,596
-0.01(-0.79%)
Sep 23, 2022
1.420
1.420
1.260
1.260
123,711
-0.13(-9.35%)
Sep 22, 2022
1.400
1.470
1.360
1.390
89,371
-0.01(-0.71%)
Sep 21, 2022
1.430
1.490
1.380
1.400
61,419
-0.03(-2.10%)
Sep 20, 2022
1.430
1.480
1.410
1.430
55,907
+0.00(+0.00%)
Sep 19, 2022
1.430
1.500
1.420
1.430
147,197
-0.03(-2.05%)
Sep 16, 2022
1.510
1.550
1.450
1.460
125,687
-0.05(-3.31%)
Sep 15, 2022
1.560
1.590
1.500
1.510
71,327
-0.06(-3.82%)
Sep 14, 2022
1.620
1.680
1.570
1.570
120,805
-0.04(-2.48%)
Sep 13, 2022
1.630
1.690
1.600
1.610
171,026
-0.05(-3.01%)
Sep 12, 2022
1.650
1.700
1.620
1.660
119,011
+0.04(+2.79%)
Sep 09, 2022
1.600
1.630
1.570
1.615
84,045
+0.04(+2.87%)
Sep 08, 2022
1.630
1.630
1.550
1.570
41,372
-0.05(-3.09%)
Sep 07, 2022
1.500
1.640
1.452
1.620
77,657
+0.09(+5.88%)
Sep 06, 2022
1.460
1.580
1.460
1.530
164,723
+0.04(+2.68%)
Sep 02, 2022
1.510
1.540
1.480
1.490
119,936
-0.01(-0.67%)
Sep 01, 2022
1.630
1.630
1.450
1.500
404,328
-0.14(-8.54%)
Aug 31, 2022
1.620
1.690
1.620
1.640
79,252
+0.00(+0.00%)
Aug 30, 2022
1.730
1.750
1.580
1.640
186,812
-0.06(-3.53%)
Aug 29, 2022
1.600
1.760
1.600
1.700
199,348
+0.07(+4.29%)
Aug 26, 2022
1.590
1.650
1.580
1.630
167,920
+0.01(+0.62%)
Aug 25, 2022
1.800
1.850
1.610
1.620
511,542
-0.15(-8.47%)
Aug 24, 2022
1.620
1.800
1.620
1.770
467,613
+0.10(+5.99%)
Aug 23, 2022
1.650
1.690
1.594
1.670
201,039
+0.01(+0.60%)
Aug 22, 2022
1.510
1.730
1.453
1.660
369,739
+0.14(+9.21%)
Aug 19, 2022
1.520
1.560
1.360
1.520
510,796
-0.08(-5.00%)
Aug 18, 2022
1.770
2.240
1.540
1.600
11,548,637
-0.12(-6.98%)
Aug 17, 2022
1.660
1.740
1.630
1.720
237,590
+0.03(+1.78%)
Aug 16, 2022
1.580
1.730
1.580
1.690
239,244
+0.09(+5.62%)
Aug 15, 2022
1.600
1.660
1.540
1.600
171,210
-0.02(-1.23%)
Aug 12, 2022
1.580
1.680
1.580
1.620
128,950
+0.02(+1.25%)
Aug 11, 2022
1.500
1.630
1.470
1.600
464,364
+0.15(+10.34%)
Aug 10, 2022
1.450
1.490
1.420
1.450
113,420
+0.03(+2.11%)
Aug 09, 2022
1.420
1.440
1.370
1.420
74,697
-0.01(-0.70%)
Aug 08, 2022
1.400
1.460
1.370
1.430
146,415
+0.04(+2.88%)
Aug 05, 2022
1.350
1.400
1.330
1.390
183,437
+0.03(+2.21%)
Aug 04, 2022
1.440
1.440
1.340
1.360
105,865
-0.03(-2.16%)
Aug 03, 2022
1.340
1.400
1.330
1.390
96,948
+0.02(+1.46%)
Aug 02, 2022
1.340
1.390
1.330
1.370
51,845
+0.02(+1.48%)
Aug 01, 2022
1.420
1.450
1.330
1.350
188,562
-0.09(-6.25%)
Jul 29, 2022
1.490
1.510
1.410
1.440
183,378
-0.07(-4.64%)
Jul 28, 2022
1.350
1.520
1.350
1.510
347,120
+0.17(+12.69%)
Jul 27, 2022
1.260
1.342
1.252
1.340
118,670
+0.09(+7.20%)
Jul 26, 2022
1.240
1.280
1.190
1.250
42,539
+0.02(+1.63%)
Jul 25, 2022
1.200
1.240
1.190
1.230
93,459
+0.07(+6.03%)
Jul 22, 2022
1.220
1.220
1.150
1.160
74,411
-0.07(-5.69%)
Jul 21, 2022
1.320
1.320
1.220
1.230
102,213
-0.07(-5.38%)
Jul 20, 2022
1.270
1.310
1.250
1.300
138,510
+0.05(+4.00%)
Jul 19, 2022
1.190
1.270
1.190
1.250
117,943
+0.04(+3.31%)
Jul 18, 2022
1.170
1.280
1.165
1.210
271,719
+0.01(+0.83%)
Jul 15, 2022
1.180
1.200
1.150
1.200
57,790
+0.04(+3.45%)
Jul 14, 2022
1.126
1.180
1.103
1.160
63,143
-0.02(-1.69%)
Jul 13, 2022
1.150
1.200
1.125
1.180
108,486
+0.02(+1.72%)
Jul 12, 2022
1.190
1.190
1.120
1.160
53,089
-0.02(-1.98%)
Jul 11, 2022
1.090
1.190
1.070
1.183
97,222
+0.07(+6.61%)
Jul 08, 2022
1.070
1.110
1.060
1.110
95,346
+0.05(+4.72%)
Jul 07, 2022
1.030
1.060
1.010
1.060
177,019
+0.05(+4.95%)
Jul 06, 2022
1.020
1.040
0.9706
1.010
62,029
-0.01(-0.98%)
Jul 05, 2022
0.9900
1.030
0.9900
1.020
37,452
+0.01(+0.99%)
Jul 01, 2022
0.9800
1.020
0.9589
1.010
102,891
+0.06(+6.09%)
Jun 30, 2022
1.000
1.000
0.9396
0.9520
155,671
-0.05(-4.80%)
Jun 29, 2022
1.010
1.020
0.9820
1.000
99,468
-0.02(-2.44%)
Jun 28, 2022
0.9900
1.040
0.9900
1.025
120,123
-0.02(-1.44%)
Jun 27, 2022
1.060
1.120
1.030
1.040
81,219
-0.02(-1.89%)
Jun 24, 2022
1.080
1.080
1.030
1.060
55,867
+0.05(+4.95%)
Jun 23, 2022
1.000
1.030
0.9700
1.010
113,079
+0.02(+1.97%)
Jun 22, 2022
1.010
1.020
0.9900
0.9905
88,612
-0.01(-0.86%)
Jun 21, 2022
0.9700
1.030
0.9700
0.9991
130,410
+0.03(+3.00%)
Jun 17, 2022
0.9800
1.000
0.9512
0.9700
128,808
+0.03(+2.79%)
Jun 16, 2022
1.000
1.000
0.9149
0.9437
392,279
-0.07(-6.56%)
Jun 15, 2022
0.9800
1.030
0.9800
1.010
158,543
-0.02(-1.94%)
Jun 14, 2022
1.080
1.109
1.000
1.030
164,424
-0.05(-5.07%)
Jun 13, 2022
1.210
1.210
1.050
1.085
270,353
-0.14(-11.07%)
Jun 10, 2022
1.330
1.330
1.200
1.220
106,181
-0.09(-6.87%)
Jun 09, 2022
1.300
1.380
1.280
1.310
167,715
-0.01(-0.76%)
Jun 08, 2022
1.170
1.390
1.170
1.320
480,064
+0.16(+13.79%)
Jun 07, 2022
1.130
1.230
1.130
1.160
154,828
-0.01(-0.85%)
Jun 06, 2022
1.190
1.250
1.150
1.170
136,292
-0.03(-2.50%)
Jun 03, 2022
1.200
1.210
1.180
1.200
33,887
+0.00(+0.00%)
Jun 02, 2022
1.140
1.220
1.132
1.200
190,629
+0.05(+4.35%)
Jun 01, 2022
1.200
1.218
1.120
1.150
92,627
+0.00(+0.00%)
May 31, 2022
1.190
1.230
1.130
1.150
140,046
-0.04(-3.36%)
May 27, 2022
1.150
1.190
1.130
1.190
102,304
+0.06(+5.31%)
May 26, 2022
1.040
1.160
1.040
1.130
149,805
+0.07(+7.11%)
May 25, 2022
1.040
1.070
1.030
1.055
79,071
+0.01(+1.44%)
May 24, 2022
1.070
1.120
1.020
1.040
85,698
-0.05(-4.59%)
May 23, 2022
1.090
1.140
1.060
1.090
87,908
+0.03(+2.83%)
May 20, 2022
1.100
1.110
1.060
1.060
102,446
-0.05(-4.50%)
May 19, 2022
1.070
1.160
1.050
1.110
395,126
+0.05(+4.72%)
May 18, 2022
1.110
1.180
1.060
1.060
148,984
-0.08(-7.02%)
May 17, 2022
1.080
1.170
1.070
1.140
214,695
+0.08(+7.55%)
May 16, 2022
1.030
1.080
0.9757
1.060
176,763
+0.06(+6.00%)
May 13, 2022
1.000
1.040
0.9500
1.000
213,062
+0.06(+6.39%)
May 12, 2022
0.9700
1.040
0.9100
0.9399
190,501
-0.05(-5.06%)
May 11, 2022
1.030
1.070
0.9900
0.9900
199,319
-0.06(-5.71%)
May 10, 2022
1.070
1.130
1.020
1.050
158,224
+0.01(+0.48%)
May 09, 2022
1.150
1.190
1.035
1.045
193,072
-0.14(-11.44%)
May 06, 2022
1.190
1.255
1.090
1.180
334,193
-0.05(-4.07%)
May 05, 2022
1.280
1.350
1.210
1.230
208,765
-0.14(-10.22%)
May 04, 2022
1.370
1.390
1.240
1.370
117,376
+0.05(+3.79%)
May 03, 2022
1.250
1.320
1.240
1.320
58,829
+0.05(+3.94%)
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.