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
Farmmi Inc
(NQ:
FAMI
)
0.7450
+0.0117 (+1.60%)
Streaming Delayed Price
Updated: 9:32 AM EDT, May 17, 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
3.200
3.688
3.200
3.534
71,281
+0.31(+9.49%)
Apr 27, 2023
3.200
3.280
3.200
3.227
10,188
-0.01(-0.22%)
Apr 26, 2023
3.360
3.368
3.200
3.234
18,376
-0.02(-0.49%)
Apr 25, 2023
3.280
3.300
3.248
3.250
18,586
-0.07(-2.07%)
Apr 24, 2023
3.368
3.488
3.248
3.319
17,364
-0.06(-1.71%)
Apr 21, 2023
3.378
3.478
3.368
3.377
7,914
-0.03(-0.92%)
Apr 20, 2023
3.520
3.521
3.408
3.408
11,966
-0.09(-2.65%)
Apr 19, 2023
3.600
3.600
3.488
3.501
10,889
-0.12(-3.34%)
Apr 18, 2023
3.648
3.688
3.615
3.622
10,048
-0.03(-0.72%)
Apr 17, 2023
3.688
3.768
3.604
3.648
16,451
-0.05(-1.41%)
Apr 14, 2023
3.680
3.807
3.680
3.700
12,667
-0.09(-2.26%)
Apr 13, 2023
3.888
3.888
3.688
3.786
22,970
-0.08(-2.03%)
Apr 12, 2023
4.000
4.080
3.856
3.864
40,663
-0.04(-1.04%)
Apr 11, 2023
3.598
3.968
3.598
3.905
33,154
+0.28(+7.84%)
Apr 10, 2023
3.756
3.756
3.521
3.621
21,518
-0.14(-3.70%)
Apr 06, 2023
3.760
3.760
3.614
3.760
16,731
+0.10(+2.75%)
Apr 05, 2023
3.584
3.728
3.520
3.659
12,043
+0.09(+2.56%)
Apr 04, 2023
3.560
3.608
3.560
3.568
4,502
-0.03(-0.89%)
Apr 03, 2023
3.840
3.840
3.528
3.600
22,464
-0.03(-0.79%)
Mar 31, 2023
3.600
3.760
3.485
3.629
30,243
+0.17(+4.88%)
Mar 30, 2023
3.498
3.552
3.450
3.460
14,042
+0.01(+0.30%)
Mar 29, 2023
3.450
3.512
3.450
3.450
12,289
+0.00(+0.00%)
Mar 28, 2023
3.440
3.600
3.368
3.450
14,241
+0.00(+0.02%)
Mar 27, 2023
3.520
3.520
3.448
3.449
11,788
-0.03(-0.90%)
Mar 24, 2023
3.440
3.560
3.440
3.480
13,552
+0.03(+0.93%)
Mar 23, 2023
3.378
3.450
3.376
3.448
5,901
+0.08(+2.35%)
Mar 22, 2023
3.440
3.580
3.368
3.369
35,887
-0.07(-2.07%)
Mar 21, 2023
3.320
3.594
3.252
3.440
16,959
+0.08(+2.38%)
Mar 20, 2023
3.265
3.400
3.265
3.360
13,904
+0.04(+1.33%)
Mar 17, 2023
3.220
3.330
3.220
3.316
12,105
-0.00(-0.12%)
Mar 16, 2023
3.220
3.439
3.202
3.320
27,357
+0.04(+1.17%)
Mar 15, 2023
3.280
3.511
3.200
3.282
40,401
-0.10(-2.82%)
Mar 14, 2023
3.440
3.592
3.328
3.377
20,105
-0.06(-1.77%)
Mar 13, 2023
3.426
3.600
3.320
3.438
20,414
+0.04(+1.13%)
Mar 10, 2023
3.520
3.636
3.320
3.399
38,721
-0.33(-8.76%)
Mar 09, 2023
3.680
3.795
3.608
3.726
12,779
+0.05(+1.24%)
Mar 08, 2023
3.600
3.831
3.565
3.680
25,791
+0.09(+2.54%)
Mar 07, 2023
3.840
3.919
3.504
3.589
40,624
-0.33(-8.45%)
Mar 06, 2023
4.000
4.080
3.776
3.920
32,756
-0.04(-1.01%)
Mar 03, 2023
3.840
4.000
3.758
3.960
24,646
+0.12(+3.13%)
Mar 02, 2023
3.648
3.908
3.642
3.840
44,256
+0.10(+2.56%)
Mar 01, 2023
3.600
3.920
3.600
3.744
47,459
-0.16(-4.18%)
Feb 28, 2023
3.840
3.920
3.721
3.907
35,319
+0.10(+2.52%)
Feb 27, 2023
3.714
3.878
3.696
3.811
35,042
+0.13(+3.57%)
Feb 24, 2023
4.240
4.480
3.261
3.680
276,788
-0.60(-14.02%)
Feb 23, 2023
4.410
4.639
4.280
4.280
115,750
-0.02(-0.47%)
Feb 22, 2023
7.200
7.201
4.012
4.300
505,760
-2.98(-40.95%)
Feb 21, 2023
8.240
8.240
7.120
7.282
107,871
-0.88(-10.76%)
Feb 17, 2023
8.240
8.240
8.150
8.160
35,161
-0.08(-0.97%)
Feb 16, 2023
8.320
8.320
8.080
8.240
35,055
-0.24(-2.83%)
Feb 15, 2023
8.160
8.629
8.000
8.480
87,600
+0.24(+2.91%)
Feb 14, 2023
8.240
8.400
8.080
8.240
42,898
+0.08(+0.98%)
Feb 13, 2023
8.160
8.320
8.091
8.160
79,712
+0.00(+0.00%)
Feb 10, 2023
8.240
8.480
8.080
8.160
54,338
-0.32(-3.77%)
Feb 09, 2023
8.080
9.160
8.080
8.480
100,656
+0.32(+3.92%)
Feb 08, 2023
8.080
8.230
8.000
8.160
51,175
-0.08(-0.97%)
Feb 07, 2023
8.160
8.240
7.616
8.240
86,800
+0.08(+0.98%)
Feb 06, 2023
7.840
8.160
7.760
8.160
33,053
-0.16(-1.92%)
Feb 03, 2023
8.320
8.320
7.360
8.320
94,467
+0.08(+0.97%)
Feb 02, 2023
6.960
8.560
6.681
8.240
503,848
+1.37(+19.92%)
Feb 01, 2023
6.200
6.920
6.000
6.871
152,308
+0.76(+12.36%)
Jan 31, 2023
5.840
6.203
5.640
6.115
48,468
+0.58(+10.56%)
Jan 30, 2023
5.560
6.000
5.441
5.531
39,544
-0.11(-1.93%)
Jan 27, 2023
6.414
6.640
5.000
5.640
87,267
-0.72(-11.38%)
Jan 26, 2023
6.080
6.800
6.000
6.364
66,673
+0.27(+4.38%)
Jan 25, 2023
5.756
6.320
5.522
6.097
41,099
+0.41(+7.14%)
Jan 24, 2023
5.520
5.919
5.520
5.690
34,831
+0.17(+3.07%)
Jan 23, 2023
5.120
5.919
5.091
5.521
73,334
+0.40(+7.79%)
Jan 20, 2023
4.560
5.360
4.488
5.122
72,606
+0.56(+12.32%)
Jan 19, 2023
4.800
4.800
4.560
4.560
10,911
-0.22(-4.67%)
Jan 18, 2023
4.960
4.999
4.665
4.783
39,793
-0.10(-1.98%)
Jan 17, 2023
4.560
4.960
4.408
4.880
64,697
+0.49(+11.21%)
Jan 13, 2023
4.018
4.397
4.018
4.388
13,622
+0.15(+3.49%)
Jan 12, 2023
4.388
4.400
4.160
4.240
12,002
+0.00(+0.00%)
Jan 11, 2023
4.320
4.400
4.240
4.240
22,861
+0.01(+0.21%)
Jan 10, 2023
4.240
4.320
4.000
4.231
18,701
+0.19(+4.65%)
Jan 09, 2023
3.840
4.400
3.840
4.043
28,607
+0.18(+4.72%)
Jan 06, 2023
3.717
3.915
3.656
3.861
29,507
+0.26(+7.20%)
Jan 05, 2023
3.646
3.720
3.537
3.602
12,445
-0.04(-1.21%)
Jan 04, 2023
3.374
3.760
3.301
3.646
19,805
+0.27(+8.04%)
Jan 03, 2023
3.363
3.402
3.288
3.374
19,162
+0.17(+5.34%)
Dec 30, 2022
3.360
3.360
3.200
3.203
18,728
-0.10(-3.14%)
Dec 29, 2022
3.200
3.402
3.177
3.307
18,793
+0.08(+2.56%)
Dec 28, 2022
3.147
3.360
3.147
3.225
16,317
-0.02(-0.49%)
Dec 27, 2022
3.200
3.378
3.111
3.241
37,043
-0.10(-2.97%)
Dec 23, 2022
3.288
3.440
3.288
3.340
10,579
-0.04(-1.21%)
Dec 22, 2022
3.321
3.520
3.321
3.381
33,205
-0.06(-1.72%)
Dec 21, 2022
3.520
3.520
3.370
3.440
20,295
-0.06(-1.83%)
Dec 20, 2022
3.610
3.780
3.488
3.504
18,982
-0.17(-4.74%)
Dec 19, 2022
4.000
3.984
3.200
3.678
55,300
-0.16(-4.21%)
Dec 16, 2022
4.000
4.052
3.840
3.840
36,159
-0.26(-6.43%)
Dec 15, 2022
4.082
4.273
4.008
4.104
28,941
-0.14(-3.39%)
Dec 14, 2022
4.241
4.360
4.084
4.248
17,262
+0.01(+0.17%)
Dec 13, 2022
4.320
4.544
4.160
4.241
30,283
-0.07(-1.65%)
Dec 12, 2022
4.320
4.400
4.122
4.312
21,747
-0.02(-0.54%)
Dec 09, 2022
4.560
4.560
4.301
4.335
13,297
+0.02(+0.35%)
Dec 08, 2022
4.358
4.358
4.162
4.320
15,915
-0.04(-0.88%)
Dec 07, 2022
4.320
4.640
4.241
4.358
12,024
+0.05(+1.23%)
Dec 06, 2022
4.407
4.599
4.241
4.306
12,505
-0.13(-2.94%)
Dec 05, 2022
4.680
4.728
4.400
4.436
37,488
-0.03(-0.63%)
Dec 02, 2022
4.320
4.480
4.320
4.464
10,678
+0.17(+3.87%)
Dec 01, 2022
4.320
4.480
4.297
4.298
9,465
-0.10(-2.33%)
Nov 30, 2022
4.320
4.560
4.308
4.400
20,423
+0.08(+1.83%)
Nov 29, 2022
4.088
4.424
4.084
4.321
24,685
+0.24(+5.86%)
Nov 28, 2022
4.304
4.391
4.000
4.082
23,203
-0.23(-5.33%)
Nov 25, 2022
4.480
4.560
4.205
4.311
20,570
-0.04(-0.83%)
Nov 23, 2022
4.281
4.534
4.201
4.347
18,814
+0.07(+1.55%)
Nov 22, 2022
4.343
4.479
4.240
4.281
7,832
-0.06(-1.44%)
Nov 21, 2022
4.510
4.510
4.240
4.343
12,598
-0.10(-2.36%)
Nov 18, 2022
4.400
4.559
4.400
4.448
12,591
-0.11(-2.40%)
Nov 17, 2022
4.560
4.637
4.404
4.558
8,020
-0.06(-1.33%)
Nov 16, 2022
4.790
4.799
4.492
4.619
7,657
-0.18(-3.77%)
Nov 15, 2022
4.480
4.880
4.480
4.800
41,699
+0.40(+9.09%)
Nov 14, 2022
4.366
4.559
4.323
4.400
11,341
+0.03(+0.77%)
Nov 11, 2022
4.240
4.560
4.134
4.366
33,031
+0.02(+0.52%)
Nov 10, 2022
4.181
4.400
3.840
4.344
31,220
+0.30(+7.52%)
Nov 09, 2022
4.312
4.400
4.000
4.040
28,873
-0.32(-7.39%)
Nov 08, 2022
4.480
4.558
4.282
4.362
21,334
-0.12(-2.69%)
Nov 07, 2022
4.400
4.531
4.362
4.483
15,030
+0.04(+0.81%)
Nov 04, 2022
4.480
4.520
4.352
4.447
19,437
+0.07(+1.53%)
Nov 03, 2022
4.720
4.720
4.360
4.380
19,261
-0.30(-6.41%)
Nov 02, 2022
4.840
4.840
4.522
4.680
14,241
+0.00(+0.07%)
Nov 01, 2022
4.640
4.720
4.560
4.677
14,655
+0.05(+1.11%)
Oct 31, 2022
4.520
4.702
4.493
4.626
13,152
+0.11(+2.34%)
Oct 28, 2022
4.562
4.710
4.441
4.520
13,394
-0.25(-5.17%)
Oct 27, 2022
4.918
4.959
4.672
4.766
23,036
-0.15(-3.12%)
Oct 26, 2022
4.840
5.760
4.732
4.920
123,765
+0.23(+4.82%)
Oct 25, 2022
4.513
4.800
4.513
4.694
17,448
+0.15(+3.38%)
Oct 24, 2022
4.640
4.782
4.481
4.540
21,151
-0.25(-5.26%)
Oct 21, 2022
4.482
4.800
4.482
4.792
14,107
+0.16(+3.36%)
Oct 20, 2022
4.560
4.700
4.480
4.636
8,600
-0.00(-0.09%)
Oct 19, 2022
4.640
4.800
4.481
4.640
12,419
-0.00(-0.03%)
Oct 18, 2022
4.796
4.878
4.400
4.642
28,688
-0.06(-1.24%)
Oct 17, 2022
4.578
4.878
4.480
4.700
26,913
+0.22(+4.95%)
Oct 14, 2022
4.640
4.640
4.400
4.478
12,563
+0.08(+1.78%)
Oct 13, 2022
4.232
4.475
4.232
4.400
18,469
+0.08(+1.85%)
Oct 12, 2022
4.480
4.480
4.200
4.320
14,906
-0.08(-1.82%)
Oct 11, 2022
4.448
4.481
4.242
4.400
24,305
-0.06(-1.26%)
Oct 10, 2022
4.405
4.558
4.321
4.456
21,676
+0.10(+2.18%)
Oct 07, 2022
4.640
4.718
4.320
4.361
20,963
-0.32(-6.80%)
Oct 06, 2022
4.720
4.800
4.573
4.679
19,475
-0.04(-0.86%)
Oct 05, 2022
4.640
4.760
4.600
4.720
18,807
+0.10(+2.08%)
Oct 04, 2022
4.480
4.711
4.480
4.624
19,408
+0.14(+3.21%)
Oct 03, 2022
4.400
4.560
4.320
4.480
18,706
+0.03(+0.59%)
Sep 30, 2022
4.400
4.639
4.400
4.454
15,886
-0.01(-0.13%)
Sep 29, 2022
4.559
4.559
4.401
4.459
12,655
-0.10(-2.19%)
Sep 28, 2022
4.480
4.600
4.426
4.559
26,379
-0.04(-0.80%)
Sep 27, 2022
4.643
4.799
4.408
4.596
19,120
-0.03(-0.69%)
Sep 26, 2022
4.574
4.800
4.480
4.628
24,295
+0.04(+0.78%)
Sep 23, 2022
4.664
4.800
4.412
4.592
56,026
-0.15(-3.14%)
Sep 22, 2022
4.960
4.989
4.722
4.741
27,484
-0.14(-2.85%)
Sep 21, 2022
5.098
5.111
4.561
4.880
70,710
-0.30(-5.82%)
Sep 20, 2022
5.360
5.458
5.064
5.182
46,348
-0.30(-5.45%)
Sep 19, 2022
5.678
5.799
5.322
5.480
58,103
-0.30(-5.11%)
Sep 16, 2022
6.062
6.127
5.640
5.775
62,438
-0.34(-5.63%)
Sep 15, 2022
6.160
6.350
6.081
6.120
33,133
-0.08(-1.30%)
Sep 14, 2022
6.242
6.399
6.162
6.201
32,645
-0.08(-1.32%)
Sep 13, 2022
6.240
6.559
6.160
6.284
26,854
-0.28(-4.34%)
Sep 12, 2022
6.480
6.640
6.480
6.569
33,606
+0.20(+3.15%)
Sep 09, 2022
6.320
6.470
6.240
6.368
27,937
+0.14(+2.22%)
Sep 08, 2022
6.160
6.310
6.160
6.230
26,232
-0.11(-1.80%)
Sep 07, 2022
6.180
6.360
6.080
6.344
39,084
+0.04(+0.71%)
Sep 06, 2022
6.720
6.720
6.160
6.299
63,204
-0.30(-4.56%)
Sep 02, 2022
6.880
6.940
6.520
6.600
33,374
-0.19(-2.75%)
Sep 01, 2022
7.334
7.359
6.561
6.786
108,072
-0.69(-9.20%)
Aug 31, 2022
7.280
7.520
7.280
7.474
43,770
+0.24(+3.29%)
Aug 30, 2022
8.160
8.239
7.200
7.236
162,994
-0.84(-10.45%)
Aug 29, 2022
8.240
8.320
8.080
8.080
28,602
-0.16(-1.94%)
Aug 26, 2022
8.560
8.633
8.160
8.240
55,375
-0.08(-0.96%)
Aug 25, 2022
8.160
8.480
8.080
8.320
47,281
+0.16(+1.96%)
Aug 24, 2022
8.080
8.400
7.840
8.160
94,378
+0.00(+0.00%)
Aug 23, 2022
8.400
8.400
8.080
8.160
103,126
-0.16(-1.92%)
Aug 22, 2022
8.480
8.560
8.240
8.320
110,004
-0.24(-2.80%)
Aug 19, 2022
8.960
9.031
8.480
8.560
81,819
-0.56(-6.14%)
Aug 18, 2022
9.360
9.679
9.040
9.120
138,447
-0.32(-3.39%)
Aug 17, 2022
9.120
9.440
8.960
9.440
64,680
+0.24(+2.61%)
Aug 16, 2022
9.120
9.280
8.840
9.200
80,533
+0.00(+0.00%)
Aug 15, 2022
9.200
9.280
8.960
9.200
53,602
-0.08(-0.86%)
Aug 12, 2022
9.360
9.360
9.040
9.280
43,058
+0.08(+0.87%)
Aug 11, 2022
9.200
9.680
9.040
9.200
105,513
+0.08(+0.88%)
Aug 10, 2022
9.200
9.200
8.880
9.120
54,023
+0.16(+1.79%)
Aug 09, 2022
9.360
9.520
8.800
8.960
106,362
-0.40(-4.27%)
Aug 08, 2022
9.280
9.600
9.121
9.360
56,577
+0.08(+0.86%)
Aug 05, 2022
9.440
9.680
9.120
9.280
107,923
-0.40(-4.13%)
Aug 04, 2022
9.280
10.16
8.800
9.680
370,325
+0.88(+10.00%)
Aug 03, 2022
8.960
8.960
8.560
8.800
163,749
+0.32(+3.77%)
Aug 02, 2022
8.400
8.960
8.160
8.480
169,847
+0.16(+1.92%)
Aug 01, 2022
8.560
8.560
8.320
8.320
30,388
-0.32(-3.70%)
Jul 29, 2022
8.720
8.800
8.480
8.640
35,941
-0.24(-2.70%)
Jul 28, 2022
8.480
8.960
8.401
8.880
52,524
+0.40(+4.72%)
Jul 27, 2022
8.400
8.560
8.160
8.480
84,978
+0.08(+0.95%)
Jul 26, 2022
8.640
8.720
8.400
8.400
33,735
-0.32(-3.67%)
Jul 25, 2022
8.960
8.960
8.400
8.720
93,632
-0.32(-3.54%)
Jul 22, 2022
9.440
10.00
8.966
9.040
143,919
-0.56(-5.83%)
Jul 21, 2022
9.200
10.00
9.040
9.600
110,778
+0.32(+3.45%)
Jul 20, 2022
9.040
9.600
8.728
9.280
182,896
+0.40(+4.50%)
Jul 19, 2022
8.640
9.200
8.640
8.880
104,613
+0.24(+2.78%)
Jul 18, 2022
8.640
8.960
8.560
8.640
96,932
+0.00(+0.00%)
Jul 15, 2022
8.800
8.800
8.510
8.640
36,733
-0.16(-1.82%)
Jul 14, 2022
8.800
8.960
8.720
8.800
40,580
-0.08(-0.90%)
Jul 13, 2022
8.480
9.120
8.480
8.880
88,561
+0.32(+3.74%)
Jul 12, 2022
8.480
8.880
8.397
8.560
76,225
+0.00(+0.00%)
Jul 11, 2022
8.800
8.880
8.480
8.560
53,258
-0.40(-4.46%)
Jul 08, 2022
8.720
9.200
8.564
8.960
73,579
+0.24(+2.75%)
Jul 07, 2022
8.320
8.960
8.320
8.720
94,579
+0.48(+5.83%)
Jul 06, 2022
8.320
8.480
8.240
8.240
47,039
-0.40(-4.63%)
Jul 05, 2022
8.400
8.640
8.240
8.640
37,471
+0.24(+2.86%)
Jul 01, 2022
8.240
8.598
8.161
8.400
45,057
+0.00(+0.00%)
Jun 30, 2022
8.400
8.560
8.080
8.400
99,925
-0.08(-0.94%)
Jun 29, 2022
8.720
8.720
8.400
8.480
92,981
-0.40(-4.50%)
Jun 28, 2022
9.600
9.600
8.800
8.880
105,209
-0.56(-5.93%)
Jun 27, 2022
9.120
9.440
8.880
9.440
113,606
+0.56(+6.31%)
Jun 24, 2022
9.200
9.440
8.800
8.880
172,147
-0.16(-1.77%)
Jun 23, 2022
8.560
9.520
8.480
9.040
386,727
+0.48(+5.61%)
Jun 22, 2022
8.880
8.880
8.400
8.560
90,653
-0.40(-4.46%)
Jun 21, 2022
8.400
9.199
8.400
8.960
168,986
+0.64(+7.69%)
Jun 17, 2022
8.320
8.560
8.320
8.320
63,728
-0.08(-0.95%)
Jun 16, 2022
8.400
8.480
8.320
8.400
66,671
-0.16(-1.87%)
Jun 15, 2022
8.400
8.720
8.400
8.560
86,071
+0.24(+2.88%)
Jun 14, 2022
8.400
8.480
8.240
8.320
81,642
-0.24(-2.80%)
Jun 13, 2022
8.320
8.640
8.160
8.560
128,188
-0.40(-4.46%)
Jun 10, 2022
9.040
9.265
8.800
8.960
105,838
-0.08(-0.88%)
Jun 09, 2022
8.960
9.760
8.885
9.040
187,684
+0.00(+0.00%)
Jun 08, 2022
9.200
9.360
8.800
9.040
168,970
-0.16(-1.74%)
Jun 07, 2022
9.280
9.360
9.040
9.200
73,437
-0.16(-1.71%)
Jun 06, 2022
9.200
9.360
8.960
9.360
108,616
+0.16(+1.74%)
Jun 03, 2022
9.440
9.919
9.120
9.200
189,111
-0.16(-1.71%)
Jun 02, 2022
9.360
9.840
8.960
9.360
266,874
+0.32(+3.54%)
Jun 01, 2022
10.32
10.32
8.960
9.040
304,305
-1.12(-11.02%)
May 31, 2022
11.84
11.88
10.08
10.16
378,231
-2.24(-18.06%)
May 27, 2022
14.20
14.20
11.80
12.40
249,643
-1.02(-7.60%)
May 26, 2022
14.50
14.80
13.22
13.42
157,803
-1.20(-8.21%)
May 25, 2022
12.40
15.96
12.20
14.62
280,575
+2.24(+18.09%)
May 24, 2022
13.00
13.80
11.42
12.38
160,052
-0.92(-6.92%)
May 23, 2022
14.58
15.40
13.20
13.30
235,976
-2.28(-14.63%)
May 20, 2022
16.56
16.98
15.12
15.58
116,802
-0.98(-5.92%)
May 19, 2022
16.66
17.42
16.24
16.56
81,371
-0.62(-3.61%)
May 18, 2022
17.82
18.98
16.72
17.18
124,799
-0.64(-3.59%)
May 17, 2022
16.64
18.60
16.50
17.82
158,808
+1.52(+9.33%)
May 16, 2022
18.40
18.58
16.02
16.30
123,892
-3.10(-15.98%)
May 13, 2022
18.48
20.40
17.66
19.40
220,524
+1.08(+5.90%)
May 12, 2022
14.60
19.00
14.60
18.32
281,045
+2.40(+15.08%)
May 11, 2022
16.60
16.78
15.00
15.92
110,974
-1.10(-6.46%)
May 10, 2022
17.92
18.00
15.66
17.02
112,330
-0.78(-4.38%)
May 09, 2022
20.00
20.00
17.46
17.80
122,666
-1.84(-9.37%)
May 06, 2022
20.74
20.74
18.00
19.64
198,431
-2.68(-12.01%)
May 05, 2022
22.56
22.70
22.00
22.32
68,696
-0.84(-3.63%)
May 04, 2022
22.84
23.66
22.00
23.16
82,892
+0.00(+0.00%)
May 03, 2022
24.50
24.80
22.96
23.16
46,923
-0.70(-2.93%)
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.