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
Data Storage Corp
(NQ:
DTST
)
5.550
+0.470 (+9.25%)
Streaming Delayed Price
Updated: 3:00 PM EDT, May 6, 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
5.000
5.140
4.770
4.840
63,997
-0.15(-3.01%)
Apr 29, 2024
5.250
5.310
4.931
4.990
71,089
-0.14(-2.73%)
Apr 26, 2024
4.700
5.150
4.600
5.130
52,314
+0.49(+10.56%)
Apr 25, 2024
4.550
4.790
4.520
4.640
29,108
-0.02(-0.43%)
Apr 24, 2024
4.790
4.861
4.530
4.660
57,545
-0.06(-1.27%)
Apr 23, 2024
4.510
4.900
4.462
4.720
66,326
+0.17(+3.74%)
Apr 22, 2024
4.550
4.680
4.100
4.550
185,399
-0.02(-0.44%)
Apr 19, 2024
4.550
4.690
4.520
4.570
94,103
-0.02(-0.44%)
Apr 18, 2024
4.810
5.050
4.530
4.590
165,320
-0.23(-4.77%)
Apr 17, 2024
4.810
5.115
4.780
4.820
63,705
-0.02(-0.41%)
Apr 16, 2024
5.270
5.460
4.790
4.840
98,690
-0.52(-9.70%)
Apr 15, 2024
5.500
5.790
5.220
5.360
124,689
-0.15(-2.72%)
Apr 12, 2024
5.680
5.840
5.480
5.510
46,755
-0.26(-4.51%)
Apr 11, 2024
5.510
5.900
5.490
5.770
83,239
+0.32(+5.87%)
Apr 10, 2024
5.330
5.570
5.300
5.450
65,973
+0.01(+0.18%)
Apr 09, 2024
5.600
5.660
5.180
5.440
135,737
-0.30(-5.23%)
Apr 08, 2024
5.780
5.849
5.559
5.740
60,265
-0.10(-1.71%)
Apr 05, 2024
6.090
6.360
5.720
5.840
170,249
-0.27(-4.42%)
Apr 04, 2024
6.020
6.400
6.000
6.110
185,714
+0.08(+1.33%)
Apr 03, 2024
6.000
6.316
5.810
6.030
193,023
+0.09(+1.52%)
Apr 02, 2024
5.550
5.940
5.260
5.940
216,361
+0.30(+5.32%)
Apr 01, 2024
5.810
5.838
5.540
5.640
248,395
-0.08(-1.40%)
Mar 28, 2024
7.010
7.020
5.520
5.720
812,011
-1.92(-25.13%)
Mar 27, 2024
7.450
7.650
7.050
7.640
252,418
+0.30(+4.09%)
Mar 26, 2024
6.960
7.500
6.849
7.340
193,945
+0.39(+5.61%)
Mar 25, 2024
7.080
7.270
6.510
6.950
212,657
-0.10(-1.42%)
Mar 22, 2024
7.550
7.620
6.824
7.050
280,924
-0.49(-6.50%)
Mar 21, 2024
6.560
7.600
6.320
7.540
396,348
+0.99(+15.11%)
Mar 20, 2024
6.560
6.710
6.020
6.550
185,301
+0.28(+4.47%)
Mar 19, 2024
5.700
6.340
5.500
6.270
177,954
+0.47(+8.10%)
Mar 18, 2024
6.330
6.350
5.551
5.800
277,873
-0.60(-9.38%)
Mar 15, 2024
6.730
6.750
6.110
6.400
172,248
-0.33(-4.90%)
Mar 14, 2024
6.810
7.190
6.310
6.730
297,693
+0.06(+0.90%)
Mar 13, 2024
5.740
6.990
5.700
6.670
558,900
+1.03(+18.26%)
Mar 12, 2024
5.460
5.898
5.380
5.640
203,421
+0.18(+3.30%)
Mar 11, 2024
5.590
5.686
5.380
5.460
81,633
-0.25(-4.38%)
Mar 08, 2024
5.410
5.740
5.260
5.710
103,449
+0.37(+6.93%)
Mar 07, 2024
5.640
5.745
5.240
5.340
154,506
-0.21(-3.78%)
Mar 06, 2024
5.820
5.873
5.450
5.550
187,241
-0.17(-2.97%)
Mar 05, 2024
5.570
5.840
4.990
5.720
302,702
+0.13(+2.33%)
Mar 04, 2024
4.990
5.810
4.980
5.590
930,763
+0.89(+18.94%)
Mar 01, 2024
4.080
4.750
4.080
4.700
203,937
+0.54(+12.98%)
Feb 29, 2024
4.340
4.550
4.050
4.160
121,847
-0.18(-4.15%)
Feb 28, 2024
4.310
4.350
4.208
4.340
131,892
+0.14(+3.33%)
Feb 27, 2024
3.960
4.250
3.900
4.200
120,430
+0.38(+9.95%)
Feb 26, 2024
4.010
4.155
3.350
3.820
117,552
-0.20(-4.98%)
Feb 23, 2024
4.410
4.410
3.900
4.020
115,825
-0.30(-6.94%)
Feb 22, 2024
3.720
4.320
3.720
4.320
232,500
+0.60(+16.13%)
Feb 21, 2024
3.710
3.750
3.660
3.720
26,375
+0.02(+0.54%)
Feb 20, 2024
3.760
3.830
3.590
3.700
58,786
-0.09(-2.37%)
Feb 16, 2024
3.800
3.830
3.750
3.790
21,337
-0.01(-0.26%)
Feb 15, 2024
3.800
3.850
3.690
3.800
32,168
+0.00(+0.00%)
Feb 14, 2024
3.880
3.880
3.690
3.800
37,899
-0.08(-2.06%)
Feb 13, 2024
3.730
3.884
3.695
3.880
41,304
+0.00(+0.00%)
Feb 12, 2024
3.640
3.880
3.640
3.880
43,412
+0.19(+5.15%)
Feb 09, 2024
3.640
3.700
3.560
3.690
22,450
+0.16(+4.53%)
Feb 08, 2024
3.480
3.590
3.320
3.530
73,197
+0.09(+2.62%)
Feb 07, 2024
3.730
3.730
3.320
3.440
78,018
-0.29(-7.77%)
Feb 06, 2024
3.760
3.780
3.638
3.730
34,134
-0.09(-2.36%)
Feb 05, 2024
3.900
3.905
3.630
3.820
73,109
-0.05(-1.29%)
Feb 02, 2024
3.950
3.950
3.676
3.870
62,714
+0.02(+0.52%)
Feb 01, 2024
3.690
3.910
3.560
3.850
111,096
+0.18(+4.90%)
Jan 31, 2024
3.520
3.680
3.467
3.670
54,724
+0.10(+2.80%)
Jan 30, 2024
3.420
3.600
3.315
3.570
77,957
+0.18(+5.31%)
Jan 29, 2024
3.390
3.400
3.260
3.390
44,292
+0.19(+5.94%)
Jan 26, 2024
3.170
3.230
3.170
3.200
14,139
+0.03(+0.95%)
Jan 25, 2024
3.250
3.250
3.100
3.170
33,717
-0.01(-0.31%)
Jan 24, 2024
3.070
3.360
2.960
3.180
130,530
+0.11(+3.58%)
Jan 23, 2024
2.970
3.095
2.965
3.070
36,248
+0.12(+4.07%)
Jan 22, 2024
2.890
2.980
2.855
2.950
24,782
+0.05(+1.72%)
Jan 19, 2024
2.950
2.950
2.870
2.900
13,380
-0.04(-1.30%)
Jan 18, 2024
2.950
2.950
2.840
2.938
20,817
-0.00(-0.06%)
Jan 17, 2024
2.890
2.940
2.850
2.940
11,400
+0.06(+2.08%)
Jan 16, 2024
2.870
2.900
2.800
2.880
25,670
+0.04(+1.41%)
Jan 12, 2024
2.760
2.902
2.760
2.840
20,664
+0.02(+0.71%)
Jan 11, 2024
2.790
2.873
2.770
2.820
18,259
+0.00(+0.00%)
Jan 10, 2024
2.800
2.890
2.760
2.820
35,165
+0.04(+1.44%)
Jan 09, 2024
2.860
2.950
2.770
2.780
32,357
-0.14(-4.79%)
Jan 08, 2024
2.950
2.950
2.860
2.920
15,408
+0.03(+1.04%)
Jan 05, 2024
2.910
2.921
2.860
2.890
20,045
+0.02(+0.70%)
Jan 04, 2024
2.750
2.880
2.750
2.870
28,930
+0.09(+3.24%)
Jan 03, 2024
2.860
2.890
2.780
2.780
27,436
-0.15(-5.12%)
Jan 02, 2024
2.780
2.980
2.780
2.930
17,189
+0.05(+1.73%)
Dec 29, 2023
2.960
3.045
2.830
2.880
16,393
-0.03(-1.03%)
Dec 28, 2023
2.980
2.980
2.830
2.910
26,777
-0.01(-0.51%)
Dec 27, 2023
2.990
3.100
2.880
2.925
24,896
-0.02(-0.51%)
Dec 26, 2023
3.060
3.130
2.880
2.940
41,610
+0.01(+0.34%)
Dec 22, 2023
2.910
3.160
2.840
2.930
34,880
+0.05(+1.74%)
Dec 21, 2023
2.970
3.133
2.810
2.880
82,097
-0.14(-4.64%)
Dec 20, 2023
3.070
3.222
2.960
3.020
63,511
-0.07(-2.27%)
Dec 19, 2023
3.150
3.190
3.066
3.090
38,139
-0.08(-2.52%)
Dec 18, 2023
3.100
3.203
3.070
3.170
58,013
+0.04(+1.28%)
Dec 15, 2023
3.130
3.260
3.130
3.130
24,191
-0.06(-1.88%)
Dec 14, 2023
3.160
3.240
3.112
3.190
39,234
+0.03(+0.95%)
Dec 13, 2023
3.240
3.330
3.100
3.160
34,736
-0.09(-2.77%)
Dec 12, 2023
3.310
3.310
3.220
3.250
12,155
-0.03(-0.91%)
Dec 11, 2023
3.180
3.280
3.100
3.280
47,517
+0.11(+3.47%)
Dec 08, 2023
3.200
3.289
3.110
3.170
38,209
-0.01(-0.31%)
Dec 07, 2023
3.160
3.273
3.151
3.180
19,982
-0.04(-1.24%)
Dec 06, 2023
3.270
3.280
3.200
3.220
31,411
+0.03(+0.78%)
Dec 05, 2023
3.110
3.281
3.110
3.195
56,645
+0.02(+0.79%)
Dec 04, 2023
3.160
3.260
3.141
3.170
41,831
+0.02(+0.63%)
Dec 01, 2023
3.330
3.440
3.040
3.150
72,662
-0.09(-2.78%)
Nov 30, 2023
3.440
3.440
3.160
3.240
27,861
-0.13(-3.86%)
Nov 29, 2023
3.180
3.580
3.180
3.370
67,720
+0.12(+3.69%)
Nov 28, 2023
3.170
3.270
3.080
3.250
14,997
+0.05(+1.56%)
Nov 27, 2023
3.210
3.280
3.167
3.200
40,594
-0.02(-0.62%)
Nov 24, 2023
3.120
3.287
3.120
3.220
4,510
+0.07(+2.22%)
Nov 22, 2023
3.180
3.290
3.120
3.150
21,639
+0.04(+1.29%)
Nov 21, 2023
3.280
3.293
2.970
3.110
47,324
-0.17(-5.18%)
Nov 20, 2023
3.320
3.320
2.930
3.280
43,347
-0.03(-0.76%)
Nov 17, 2023
3.370
3.370
3.200
3.305
58,069
+0.05(+1.38%)
Nov 16, 2023
3.310
3.450
3.190
3.260
77,843
+0.04(+1.24%)
Nov 15, 2023
3.320
3.326
3.180
3.220
23,171
+0.06(+1.90%)
Nov 14, 2023
2.970
3.200
2.970
3.160
33,785
+0.19(+6.40%)
Nov 13, 2023
3.040
3.060
2.934
2.970
30,163
-0.02(-0.67%)
Nov 10, 2023
2.910
3.040
2.910
2.990
26,750
+0.08(+2.75%)
Nov 09, 2023
3.030
3.030
2.880
2.910
17,227
-0.03(-1.02%)
Nov 08, 2023
2.890
3.010
2.787
2.940
59,532
+0.09(+3.16%)
Nov 07, 2023
2.880
2.900
2.760
2.850
30,177
+0.03(+1.06%)
Nov 06, 2023
2.860
2.907
2.740
2.820
29,918
-0.04(-1.40%)
Nov 03, 2023
2.710
2.940
2.710
2.860
21,943
+0.09(+3.25%)
Nov 02, 2023
2.760
2.790
2.648
2.770
38,481
+0.12(+4.53%)
Nov 01, 2023
2.720
2.860
2.620
2.650
31,922
-0.09(-3.28%)
Oct 31, 2023
2.720
2.850
2.660
2.740
27,156
+0.02(+0.74%)
Oct 30, 2023
2.890
2.970
2.720
2.720
25,490
-0.22(-7.48%)
Oct 27, 2023
2.960
3.057
2.920
2.940
33,762
-0.04(-1.34%)
Oct 26, 2023
2.920
3.074
2.920
2.980
15,194
-0.03(-1.00%)
Oct 25, 2023
3.030
3.080
2.985
3.010
27,388
+0.11(+3.79%)
Oct 24, 2023
2.850
3.090
2.840
2.900
34,778
-0.02(-0.68%)
Oct 23, 2023
2.870
3.042
2.764
2.920
40,314
+0.02(+0.69%)
Oct 20, 2023
3.170
3.170
2.750
2.900
121,471
-0.27(-8.52%)
Oct 19, 2023
3.270
3.342
3.170
3.170
29,651
-0.16(-4.80%)
Oct 18, 2023
3.420
3.510
3.280
3.330
25,593
-0.16(-4.58%)
Oct 17, 2023
3.400
3.550
3.230
3.490
34,790
+0.04(+1.16%)
Oct 16, 2023
3.410
3.480
3.310
3.450
83,354
-0.05(-1.43%)
Oct 13, 2023
3.670
3.670
3.412
3.500
25,462
-0.17(-4.63%)
Oct 12, 2023
3.680
3.700
3.580
3.670
39,600
+0.03(+0.82%)
Oct 11, 2023
3.470
3.700
3.440
3.640
71,615
+0.19(+5.51%)
Oct 10, 2023
3.440
3.580
3.420
3.450
32,322
-0.05(-1.43%)
Oct 09, 2023
3.430
3.585
3.400
3.500
45,180
+0.05(+1.45%)
Oct 06, 2023
3.330
3.500
3.330
3.450
38,266
+0.13(+3.92%)
Oct 05, 2023
3.290
3.420
3.250
3.320
51,483
+0.07(+2.15%)
Oct 04, 2023
3.320
3.420
3.220
3.250
22,607
-0.03(-0.91%)
Oct 03, 2023
3.370
3.370
3.160
3.280
24,130
-0.02(-0.61%)
Oct 02, 2023
3.250
3.540
3.235
3.300
155,798
+0.06(+1.85%)
Sep 29, 2023
3.210
3.290
3.150
3.240
19,835
+0.07(+2.21%)
Sep 28, 2023
3.140
3.235
3.020
3.170
42,856
+0.03(+0.96%)
Sep 27, 2023
3.270
3.270
3.025
3.140
48,193
-0.02(-0.63%)
Sep 26, 2023
3.170
3.290
3.150
3.160
34,401
-0.01(-0.47%)
Sep 25, 2023
3.210
3.210
3.150
3.175
41,778
+0.03(+1.11%)
Sep 22, 2023
3.150
3.363
3.100
3.140
18,676
+0.00(+0.00%)
Sep 21, 2023
3.360
3.360
3.110
3.140
42,120
-0.23(-6.82%)
Sep 20, 2023
3.440
3.440
3.345
3.370
19,710
-0.02(-0.59%)
Sep 19, 2023
3.240
3.440
3.240
3.390
24,799
+0.15(+4.63%)
Sep 18, 2023
3.320
3.430
3.214
3.240
56,767
-0.05(-1.52%)
Sep 15, 2023
3.440
3.506
3.270
3.290
39,027
-0.15(-4.36%)
Sep 14, 2023
3.430
3.620
3.422
3.440
91,156
-0.05(-1.43%)
Sep 13, 2023
3.560
3.560
3.395
3.490
34,493
+0.12(+3.56%)
Sep 12, 2023
3.500
3.560
3.320
3.370
73,567
-0.13(-3.71%)
Sep 11, 2023
3.460
3.510
3.314
3.500
64,001
+0.20(+6.06%)
Sep 08, 2023
3.320
3.400
3.230
3.300
39,546
-0.02(-0.60%)
Sep 07, 2023
3.510
3.510
3.120
3.320
105,098
-0.20(-5.55%)
Sep 06, 2023
3.250
3.590
3.200
3.515
72,410
+0.35(+10.88%)
Sep 05, 2023
3.440
3.460
3.150
3.170
141,787
-0.18(-5.37%)
Sep 01, 2023
3.670
3.750
3.210
3.350
131,095
-0.29(-7.97%)
Aug 31, 2023
3.500
3.650
3.339
3.640
131,566
+0.14(+4.00%)
Aug 30, 2023
3.110
3.500
3.110
3.500
158,405
+0.35(+11.11%)
Aug 29, 2023
3.210
3.237
3.000
3.150
71,776
-0.06(-1.72%)
Aug 28, 2023
2.980
3.260
2.975
3.205
202,786
+0.23(+7.91%)
Aug 25, 2023
2.810
3.000
2.710
2.970
141,558
+0.17(+6.07%)
Aug 24, 2023
2.790
2.800
2.660
2.800
16,588
+0.04(+1.45%)
Aug 23, 2023
2.780
2.780
2.630
2.760
48,203
+0.02(+0.73%)
Aug 22, 2023
2.790
2.790
2.710
2.740
31,296
-0.02(-0.72%)
Aug 21, 2023
2.680
2.800
2.680
2.760
69,178
+0.08(+2.99%)
Aug 18, 2023
2.640
2.750
2.610
2.680
28,760
+0.04(+1.52%)
Aug 17, 2023
2.650
2.700
2.590
2.640
13,042
-0.03(-1.12%)
Aug 16, 2023
2.710
2.740
2.570
2.670
44,838
+0.02(+0.75%)
Aug 15, 2023
2.780
2.780
2.560
2.650
82,760
-0.06(-2.21%)
Aug 14, 2023
2.690
2.818
2.616
2.710
59,903
+0.12(+4.63%)
Aug 11, 2023
2.540
2.668
2.540
2.590
28,861
+0.01(+0.39%)
Aug 10, 2023
2.690
2.700
2.570
2.580
50,627
-0.04(-1.47%)
Aug 09, 2023
2.600
2.620
2.541
2.619
12,414
+0.04(+1.49%)
Aug 08, 2023
2.570
2.661
2.521
2.580
12,715
-0.02(-0.58%)
Aug 07, 2023
2.680
2.682
2.582
2.595
17,850
-0.05(-2.08%)
Aug 04, 2023
2.680
2.689
2.600
2.650
17,940
-0.03(-1.12%)
Aug 03, 2023
2.680
2.770
2.630
2.680
11,433
-0.10(-3.60%)
Aug 02, 2023
2.780
2.800
2.660
2.780
12,745
-0.04(-1.42%)
Aug 01, 2023
2.780
2.855
2.780
2.820
8,566
-0.04(-1.23%)
Jul 31, 2023
2.960
2.970
2.760
2.855
54,804
-0.04(-1.55%)
Jul 28, 2023
2.780
2.920
2.780
2.900
28,061
+0.06(+2.11%)
Jul 27, 2023
2.880
2.880
2.760
2.840
33,928
+0.09(+3.27%)
Jul 26, 2023
2.810
2.940
2.620
2.750
87,278
-0.13(-4.51%)
Jul 25, 2023
2.960
2.960
2.770
2.880
50,078
-0.02(-0.69%)
Jul 24, 2023
3.090
3.100
2.710
2.900
184,634
-0.02(-0.68%)
Jul 21, 2023
2.650
3.080
2.550
2.920
342,815
+0.37(+14.51%)
Jul 20, 2023
2.620
2.620
2.500
2.550
17,343
-0.01(-0.39%)
Jul 19, 2023
2.640
2.650
2.518
2.560
27,757
-0.09(-3.40%)
Jul 18, 2023
2.640
2.650
2.600
2.650
19,765
+0.06(+2.32%)
Jul 17, 2023
2.590
2.630
2.544
2.590
28,472
+0.05(+1.97%)
Jul 14, 2023
2.610
2.610
2.490
2.540
21,152
-0.02(-0.78%)
Jul 13, 2023
2.610
2.650
2.450
2.560
78,682
+0.02(+0.79%)
Jul 12, 2023
2.600
2.600
2.512
2.540
18,913
+0.00(+0.00%)
Jul 11, 2023
2.470
2.570
2.440
2.540
65,348
+0.05(+2.01%)
Jul 10, 2023
2.670
2.690
2.340
2.490
126,200
-0.11(-4.23%)
Jul 07, 2023
2.450
2.620
2.410
2.600
101,541
+0.20(+8.33%)
Jul 06, 2023
2.300
2.450
2.250
2.400
76,851
+0.07(+3.23%)
Jul 05, 2023
2.280
2.339
2.225
2.325
22,170
+0.05(+2.39%)
Jul 03, 2023
2.330
2.390
2.254
2.271
40,684
-0.06(-2.52%)
Jun 30, 2023
2.320
2.410
2.210
2.330
74,934
-0.04(-1.70%)
Jun 29, 2023
2.090
2.400
2.090
2.370
138,980
+0.22(+10.23%)
Jun 28, 2023
2.070
2.180
2.060
2.150
41,560
+0.06(+3.12%)
Jun 27, 2023
2.070
2.090
2.000
2.085
26,116
+0.02(+0.72%)
Jun 26, 2023
2.040
2.070
1.970
2.070
21,520
+0.02(+0.98%)
Jun 23, 2023
2.050
2.070
2.040
2.050
13,299
-0.01(-0.44%)
Jun 22, 2023
2.060
2.060
2.010
2.059
9,987
-0.00(-0.04%)
Jun 21, 2023
2.030
2.060
1.980
2.060
5,127
+0.02(+0.98%)
Jun 20, 2023
2.070
2.070
1.980
2.040
40,439
-0.03(-1.45%)
Jun 16, 2023
2.070
2.080
2.002
2.070
22,604
+0.00(+0.00%)
Jun 15, 2023
2.020
2.100
2.015
2.070
24,665
+0.27(+15.00%)
May 08, 2023
1.780
1.810
1.726
1.800
10,276
+0.01(+0.56%)
May 05, 2023
1.780
1.790
1.700
1.790
11,160
+0.09(+5.29%)
May 04, 2023
1.760
1.760
1.700
1.700
4,700
-0.04(-2.30%)
May 03, 2023
1.800
1.800
1.720
1.740
11,454
-0.01(-0.57%)
May 02, 2023
1.794
1.800
1.720
1.750
19,556
+0.01(+0.57%)
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.