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
Nuveen Senior Income Fd
(NY:
NSL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jul 28, 2023
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 (%)
May 08, 2023
4.461
4.461
4.422
4.432
99,953
-0.01(-0.22%)
May 05, 2023
4.422
4.461
4.422
4.441
96,732
+0.04(+0.88%)
May 04, 2023
4.422
4.451
4.402
4.402
199,055
-0.03(-0.66%)
May 03, 2023
4.432
4.471
4.432
4.432
131,464
-0.02(-0.44%)
May 02, 2023
4.480
4.500
4.432
4.451
170,746
-0.05(-1.08%)
May 01, 2023
4.451
4.509
4.451
4.500
164,432
+0.04(+0.87%)
Apr 28, 2023
4.451
4.471
4.432
4.461
170,051
+0.00(+0.00%)
Apr 27, 2023
4.432
4.471
4.432
4.461
152,912
+0.02(+0.44%)
Apr 26, 2023
4.422
4.461
4.402
4.441
130,330
+0.00(+0.00%)
Apr 25, 2023
4.471
4.480
4.441
4.441
103,512
-0.06(-1.30%)
Apr 24, 2023
4.471
4.509
4.471
4.500
189,245
+0.01(+0.22%)
Apr 21, 2023
4.500
4.509
4.480
4.490
128,884
-0.03(-0.65%)
Apr 20, 2023
4.480
4.519
4.475
4.519
134,867
+0.04(+0.87%)
Apr 19, 2023
4.471
4.510
4.471
4.480
248,679
-0.01(-0.22%)
Apr 18, 2023
4.529
4.529
4.480
4.490
155,141
-0.01(-0.32%)
Apr 17, 2023
4.500
4.519
4.485
4.505
129,445
-0.00(-0.11%)
Apr 14, 2023
4.519
4.534
4.509
4.509
104,589
-0.02(-0.43%)
Apr 13, 2023
4.509
4.558
4.509
4.529
65,611
+0.01(+0.29%)
Apr 12, 2023
4.516
4.535
4.506
4.516
97,465
+0.00(+0.00%)
Apr 11, 2023
4.506
4.525
4.496
4.516
145,966
+0.04(+0.86%)
Apr 10, 2023
4.439
4.487
4.439
4.477
73,652
+0.02(+0.43%)
Apr 06, 2023
4.439
4.496
4.429
4.458
222,046
+0.00(+0.00%)
Apr 05, 2023
4.506
4.506
4.448
4.458
348,111
-0.07(-1.49%)
Apr 04, 2023
4.487
4.573
4.487
4.525
454,900
+0.03(+0.64%)
Apr 03, 2023
4.468
4.525
4.449
4.496
611,648
+0.06(+1.30%)
Mar 31, 2023
4.458
4.477
4.439
4.439
182,252
-0.02(-0.43%)
Mar 30, 2023
4.448
4.487
4.429
4.458
160,011
+0.05(+1.09%)
Mar 29, 2023
4.400
4.439
4.400
4.410
157,423
+0.01(+0.22%)
Mar 28, 2023
4.419
4.439
4.391
4.400
103,112
-0.01(-0.33%)
Mar 27, 2023
4.400
4.429
4.400
4.415
115,467
+0.01(+0.33%)
Mar 24, 2023
4.381
4.410
4.362
4.400
226,271
+0.01(+0.22%)
Mar 23, 2023
4.381
4.448
4.371
4.391
120,713
+0.00(+0.00%)
Mar 22, 2023
4.352
4.429
4.352
4.391
182,975
+0.02(+0.44%)
Mar 21, 2023
4.333
4.381
4.314
4.371
184,076
+0.05(+1.11%)
Mar 20, 2023
4.304
4.333
4.304
4.323
120,149
+0.04(+0.90%)
Mar 17, 2023
4.333
4.352
4.285
4.285
209,791
-0.07(-1.55%)
Mar 16, 2023
4.342
4.371
4.333
4.352
177,559
-0.01(-0.22%)
Mar 15, 2023
4.371
4.381
4.333
4.362
209,953
-0.06(-1.31%)
Mar 14, 2023
4.362
4.458
4.362
4.419
197,869
+0.07(+1.63%)
Mar 13, 2023
4.434
4.463
4.349
4.349
227,515
-0.13(-2.98%)
Mar 10, 2023
4.587
4.597
4.463
4.482
381,479
-0.11(-2.49%)
Mar 09, 2023
4.635
4.666
4.587
4.597
202,762
-0.04(-0.82%)
Mar 08, 2023
4.625
4.654
4.578
4.635
102,642
+0.00(+0.00%)
Mar 07, 2023
4.654
4.673
4.635
4.635
96,031
-0.02(-0.41%)
Mar 06, 2023
4.644
4.663
4.644
4.654
92,787
+0.01(+0.21%)
Mar 03, 2023
4.635
4.663
4.635
4.644
83,118
+0.00(+0.00%)
Mar 02, 2023
4.644
4.649
4.635
4.644
67,436
-0.01(-0.20%)
Mar 01, 2023
4.654
4.673
4.635
4.654
109,626
+0.00(+0.00%)
Feb 28, 2023
4.654
4.654
4.616
4.654
145,745
+0.00(+0.00%)
Feb 27, 2023
4.616
4.654
4.616
4.654
189,039
+0.04(+0.83%)
Feb 24, 2023
4.578
4.635
4.568
4.616
82,376
+0.02(+0.41%)
Feb 23, 2023
4.587
4.606
4.558
4.597
103,629
+0.03(+0.63%)
Feb 22, 2023
4.625
4.625
4.549
4.568
140,600
-0.04(-0.83%)
Feb 21, 2023
4.654
4.666
4.587
4.606
93,750
-0.05(-1.02%)
Feb 17, 2023
4.673
4.692
4.649
4.654
65,151
-0.04(-0.81%)
Feb 16, 2023
4.702
4.702
4.673
4.692
37,489
-0.02(-0.40%)
Feb 15, 2023
4.702
4.721
4.697
4.711
32,467
+0.02(+0.41%)
Feb 14, 2023
4.682
4.710
4.673
4.692
36,647
+0.01(+0.28%)
Feb 13, 2023
4.689
4.707
4.665
4.679
111,599
+0.00(+0.00%)
Feb 10, 2023
4.670
4.689
4.670
4.679
100,728
-0.01(-0.20%)
Feb 09, 2023
4.689
4.714
4.689
4.689
65,666
+0.00(+0.00%)
Feb 08, 2023
4.689
4.732
4.689
4.689
96,169
-0.03(-0.60%)
Feb 07, 2023
4.651
4.717
4.651
4.717
94,370
+0.07(+1.42%)
Feb 06, 2023
4.698
4.707
4.651
4.651
125,022
-0.05(-1.01%)
Feb 03, 2023
4.698
4.726
4.679
4.698
207,755
+0.00(+0.00%)
Feb 02, 2023
4.689
4.717
4.641
4.698
252,716
+0.03(+0.61%)
Feb 01, 2023
4.651
4.679
4.622
4.670
223,890
+0.04(+0.82%)
Jan 31, 2023
4.585
4.641
4.585
4.632
95,174
+0.05(+1.03%)
Jan 30, 2023
4.518
4.613
4.518
4.585
131,057
+0.00(+0.00%)
Jan 27, 2023
4.594
4.613
4.566
4.585
137,820
-0.01(-0.21%)
Jan 26, 2023
4.556
4.613
4.556
4.594
269,325
+0.03(+0.62%)
Jan 25, 2023
4.547
4.575
4.547
4.566
195,287
+0.00(+0.00%)
Jan 24, 2023
4.547
4.603
4.547
4.566
248,097
+0.02(+0.42%)
Jan 23, 2023
4.490
4.575
4.490
4.547
449,792
+0.05(+1.05%)
Jan 20, 2023
4.490
4.513
4.471
4.500
205,903
+0.04(+0.85%)
Jan 19, 2023
4.462
4.490
4.462
4.462
187,995
-0.02(-0.42%)
Jan 18, 2023
4.528
4.528
4.462
4.481
307,474
-0.03(-0.63%)
Jan 17, 2023
4.566
4.566
4.481
4.509
270,542
-0.02(-0.42%)
Jan 13, 2023
4.509
4.537
4.481
4.528
146,704
+0.00(+0.00%)
Jan 12, 2023
4.509
4.528
4.471
4.528
174,659
+0.03(+0.70%)
Jan 11, 2023
4.440
4.496
4.440
4.496
217,003
+0.05(+1.05%)
Jan 10, 2023
4.403
4.449
4.403
4.449
158,831
+0.03(+0.64%)
Jan 09, 2023
4.421
4.449
4.403
4.421
176,791
+0.00(+0.00%)
Jan 06, 2023
4.356
4.421
4.356
4.421
196,639
+0.07(+1.72%)
Jan 05, 2023
4.356
4.365
4.337
4.346
97,747
-0.04(-0.85%)
Jan 04, 2023
4.356
4.384
4.346
4.384
178,415
+0.04(+0.86%)
Jan 03, 2023
4.309
4.346
4.299
4.346
192,497
+0.05(+1.09%)
Dec 30, 2022
4.309
4.332
4.271
4.299
242,240
+0.00(+0.00%)
Dec 29, 2022
4.271
4.304
4.253
4.299
191,838
+0.03(+0.66%)
Dec 28, 2022
4.309
4.309
4.253
4.271
303,738
-0.05(-1.08%)
Dec 27, 2022
4.318
4.346
4.309
4.318
163,470
-0.02(-0.43%)
Dec 23, 2022
4.318
4.346
4.318
4.337
87,045
+0.03(+0.65%)
Dec 22, 2022
4.271
4.318
4.271
4.309
173,362
+0.01(+0.22%)
Dec 21, 2022
4.318
4.323
4.279
4.299
295,407
+0.02(+0.44%)
Dec 20, 2022
4.271
4.309
4.262
4.281
153,455
-0.01(-0.22%)
Dec 19, 2022
4.328
4.332
4.276
4.290
494,686
-0.05(-1.08%)
Dec 16, 2022
4.346
4.365
4.328
4.337
342,223
-0.05(-1.07%)
Dec 15, 2022
4.365
4.393
4.356
4.384
197,833
-0.01(-0.21%)
Dec 14, 2022
4.431
4.449
4.384
4.393
175,627
-0.04(-0.98%)
Dec 13, 2022
4.455
4.548
4.418
4.437
179,593
+0.01(+0.21%)
Dec 12, 2022
4.400
4.446
4.390
4.427
117,230
+0.02(+0.42%)
Dec 09, 2022
4.446
4.446
4.409
4.409
217,153
-0.05(-1.04%)
Dec 08, 2022
4.465
4.478
4.446
4.455
156,596
-0.01(-0.21%)
Dec 07, 2022
4.427
4.502
4.427
4.465
168,554
+0.03(+0.63%)
Dec 06, 2022
4.465
4.483
4.437
4.437
168,065
-0.05(-1.04%)
Dec 05, 2022
4.502
4.506
4.465
4.483
150,579
-0.04(-0.82%)
Dec 02, 2022
4.511
4.557
4.492
4.520
175,818
-0.04(-0.81%)
Dec 01, 2022
4.585
4.632
4.539
4.557
213,436
+0.00(+0.00%)
Nov 30, 2022
4.511
4.576
4.483
4.557
216,459
+0.04(+0.82%)
Nov 29, 2022
4.492
4.548
4.492
4.520
219,096
+0.02(+0.41%)
Nov 28, 2022
4.502
4.548
4.502
4.502
135,378
-0.01(-0.21%)
Nov 25, 2022
4.511
4.530
4.502
4.511
57,017
-0.02(-0.41%)
Nov 23, 2022
4.548
4.548
4.502
4.530
127,570
+0.00(+0.00%)
Nov 22, 2022
4.427
4.530
4.418
4.530
202,480
+0.09(+2.09%)
Nov 21, 2022
4.455
4.455
4.418
4.437
124,366
-0.02(-0.42%)
Nov 18, 2022
4.418
4.483
4.418
4.455
170,553
+0.04(+0.84%)
Nov 17, 2022
4.427
4.455
4.409
4.418
128,468
-0.06(-1.24%)
Nov 16, 2022
4.455
4.492
4.455
4.474
91,543
+0.02(+0.42%)
Nov 15, 2022
4.437
4.492
4.437
4.455
161,530
+0.04(+0.84%)
Nov 14, 2022
4.409
4.427
4.400
4.418
235,119
+0.01(+0.28%)
Nov 11, 2022
4.433
4.442
4.406
4.406
112,561
-0.03(-0.62%)
Nov 10, 2022
4.396
4.452
4.396
4.433
187,813
+0.06(+1.26%)
Nov 09, 2022
4.378
4.402
4.350
4.378
46,288
-0.03(-0.63%)
Nov 08, 2022
4.406
4.424
4.369
4.406
87,677
-0.01(-0.21%)
Nov 07, 2022
4.452
4.452
4.387
4.415
111,294
+0.03(+0.63%)
Nov 04, 2022
4.332
4.415
4.332
4.387
125,361
+0.06(+1.27%)
Nov 03, 2022
4.268
4.341
4.249
4.332
253,235
+0.05(+1.07%)
Nov 02, 2022
4.277
4.314
4.249
4.286
118,923
+0.01(+0.22%)
Nov 01, 2022
4.286
4.338
4.231
4.277
118,984
+0.02(+0.43%)
Oct 31, 2022
4.240
4.268
4.212
4.258
98,990
+0.02(+0.43%)
Oct 28, 2022
4.203
4.249
4.194
4.240
163,704
+0.04(+0.88%)
Oct 27, 2022
4.194
4.231
4.185
4.203
252,878
+0.01(+0.22%)
Oct 26, 2022
4.176
4.258
4.176
4.194
317,020
+0.00(+0.00%)
Oct 25, 2022
4.166
4.204
4.166
4.194
194,010
+0.03(+0.66%)
Oct 24, 2022
4.148
4.194
4.148
4.166
151,710
-0.03(-0.66%)
Oct 21, 2022
4.212
4.222
4.176
4.194
147,274
-0.04(-0.87%)
Oct 20, 2022
4.203
4.249
4.203
4.231
33,793
+0.02(+0.44%)
Oct 19, 2022
4.222
4.241
4.212
4.212
55,324
-0.03(-0.65%)
Oct 18, 2022
4.222
4.258
4.222
4.240
117,134
+0.04(+0.88%)
Oct 17, 2022
4.166
4.231
4.166
4.203
102,507
+0.04(+0.88%)
Oct 14, 2022
4.212
4.240
4.157
4.166
192,912
-0.04(-0.88%)
Oct 13, 2022
4.185
4.249
4.157
4.203
182,521
-0.03(-0.68%)
Oct 12, 2022
4.260
4.278
4.205
4.232
152,857
-0.04(-0.85%)
Oct 11, 2022
4.223
4.278
4.223
4.269
174,015
+0.04(+0.86%)
Oct 10, 2022
4.287
4.287
4.232
4.232
98,431
-0.06(-1.46%)
Oct 07, 2022
4.296
4.310
4.260
4.295
129,771
-0.02(-0.45%)
Oct 06, 2022
4.314
4.369
4.305
4.314
73,835
-0.02(-0.42%)
Oct 05, 2022
4.342
4.351
4.323
4.333
142,090
-0.04(-0.84%)
Oct 04, 2022
4.360
4.406
4.360
4.369
169,307
+0.04(+0.84%)
Oct 03, 2022
4.305
4.340
4.274
4.333
114,609
+0.07(+1.71%)
Sep 30, 2022
4.241
4.305
4.232
4.260
221,907
+0.02(+0.43%)
Sep 29, 2022
4.296
4.304
4.232
4.241
454,522
-0.07(-1.69%)
Sep 28, 2022
4.196
4.323
4.196
4.314
154,231
+0.11(+2.71%)
Sep 27, 2022
4.241
4.241
4.182
4.200
195,789
-0.04(-0.97%)
Sep 26, 2022
4.232
4.305
4.205
4.241
160,352
-0.01(-0.21%)
Sep 23, 2022
4.296
4.333
4.250
4.250
167,428
-0.08(-1.89%)
Sep 22, 2022
4.323
4.369
4.296
4.333
119,785
+0.00(+0.00%)
Sep 21, 2022
4.333
4.378
4.333
4.333
57,938
+0.00(+0.00%)
Sep 20, 2022
4.351
4.369
4.317
4.333
136,255
-0.05(-1.04%)
Sep 19, 2022
4.369
4.406
4.342
4.378
135,844
-0.01(-0.21%)
Sep 16, 2022
4.406
4.406
4.360
4.387
683,115
-0.03(-0.62%)
Sep 15, 2022
4.433
4.451
4.387
4.415
109,968
-0.05(-1.02%)
Sep 14, 2022
4.451
4.479
4.442
4.460
125,547
+0.04(+0.79%)
Sep 13, 2022
4.434
4.470
4.425
4.425
155,513
-0.08(-1.81%)
Sep 12, 2022
4.507
4.543
4.479
4.507
142,046
+0.00(+0.00%)
Sep 09, 2022
4.479
4.534
4.470
4.507
101,202
+0.04(+0.81%)
Sep 08, 2022
4.498
4.516
4.470
4.470
57,366
-0.05(-1.20%)
Sep 07, 2022
4.461
4.534
4.461
4.525
70,594
+0.04(+0.81%)
Sep 06, 2022
4.507
4.489
4.461
4.489
82,841
+0.01(+0.20%)
Sep 02, 2022
4.489
4.543
4.479
4.479
105,973
-0.01(-0.20%)
Sep 01, 2022
4.534
4.543
4.461
4.489
186,918
-0.03(-0.60%)
Aug 31, 2022
4.534
4.543
4.516
4.516
113,915
-0.03(-0.60%)
Aug 30, 2022
4.579
4.579
4.525
4.543
151,394
-0.03(-0.59%)
Aug 29, 2022
4.561
4.579
4.543
4.570
83,555
+0.00(+0.00%)
Aug 26, 2022
4.624
4.642
4.552
4.570
147,082
-0.05(-0.98%)
Aug 25, 2022
4.624
4.660
4.615
4.615
110,757
-0.01(-0.20%)
Aug 24, 2022
4.615
4.660
4.615
4.624
47,996
-0.01(-0.20%)
Aug 23, 2022
4.588
4.642
4.588
4.633
96,059
+0.04(+0.79%)
Aug 22, 2022
4.597
4.633
4.579
4.597
111,559
-0.05(-0.97%)
Aug 19, 2022
4.688
4.697
4.642
4.642
101,912
-0.05(-1.16%)
Aug 18, 2022
4.688
4.715
4.670
4.697
85,865
+0.02(+0.39%)
Aug 17, 2022
4.697
4.706
4.651
4.679
60,992
-0.02(-0.39%)
Aug 16, 2022
4.697
4.697
4.670
4.697
64,009
+0.02(+0.39%)
Aug 15, 2022
4.679
4.688
4.642
4.679
76,469
-0.01(-0.19%)
Aug 12, 2022
4.660
4.688
4.633
4.688
73,656
+0.06(+1.34%)
Aug 11, 2022
4.644
4.662
4.608
4.626
118,513
+0.03(+0.59%)
Aug 10, 2022
4.590
4.608
4.572
4.599
94,625
+0.02(+0.39%)
Aug 09, 2022
4.581
4.625
4.563
4.581
93,929
+0.02(+0.39%)
Aug 08, 2022
4.536
4.581
4.536
4.563
99,531
+0.03(+0.59%)
Aug 05, 2022
4.536
4.599
4.527
4.536
22,031
-0.01(-0.20%)
Aug 04, 2022
4.518
4.563
4.518
4.545
30,517
+0.01(+0.20%)
Aug 03, 2022
4.518
4.554
4.509
4.536
111,181
+0.03(+0.60%)
Aug 02, 2022
4.509
4.536
4.500
4.509
90,435
-0.01(-0.20%)
Aug 01, 2022
4.518
4.545
4.491
4.518
105,507
+0.01(+0.20%)
Jul 29, 2022
4.464
4.518
4.464
4.509
95,081
+0.04(+0.80%)
Jul 28, 2022
4.428
4.473
4.392
4.473
155,933
+0.05(+1.22%)
Jul 27, 2022
4.401
4.419
4.365
4.419
153,811
+0.04(+1.03%)
Jul 26, 2022
4.356
4.374
4.356
4.374
92,291
+0.00(+0.00%)
Jul 25, 2022
4.392
4.401
4.356
4.374
86,449
+0.01(+0.21%)
Jul 22, 2022
4.374
4.428
4.365
4.365
131,310
-0.03(-0.61%)
Jul 21, 2022
4.320
4.392
4.311
4.392
140,810
+0.08(+1.87%)
Jul 20, 2022
4.293
4.338
4.293
4.311
171,154
+0.00(+0.00%)
Jul 19, 2022
4.257
4.311
4.256
4.311
170,477
+0.06(+1.48%)
Jul 18, 2022
4.329
4.356
4.239
4.248
230,368
-0.08(-1.87%)
Jul 15, 2022
4.347
4.347
4.302
4.329
140,922
+0.01(+0.21%)
Jul 14, 2022
4.329
4.329
4.293
4.320
92,203
-0.02(-0.44%)
Jul 13, 2022
4.340
4.348
4.268
4.340
242,713
-0.01(-0.20%)
Jul 12, 2022
4.313
4.357
4.313
4.348
89,904
+0.03(+0.62%)
Jul 11, 2022
4.313
4.348
4.313
4.322
91,272
-0.01(-0.21%)
Jul 08, 2022
4.295
4.340
4.286
4.331
102,575
+0.02(+0.41%)
Jul 07, 2022
4.313
4.331
4.286
4.313
155,509
-0.01(-0.21%)
Jul 06, 2022
4.313
4.340
4.283
4.322
108,919
-0.01(-0.21%)
Jul 05, 2022
4.331
4.357
4.259
4.331
127,963
-0.01(-0.21%)
Jul 01, 2022
4.268
4.340
4.259
4.340
74,117
+0.07(+1.67%)
Jun 30, 2022
4.259
4.277
4.215
4.268
148,532
-0.04(-0.83%)
Jun 29, 2022
4.340
4.357
4.304
4.304
85,341
-0.04(-0.82%)
Jun 28, 2022
4.295
4.348
4.286
4.340
189,171
+0.04(+0.83%)
Jun 27, 2022
4.277
4.304
4.277
4.304
44,152
+0.02(+0.42%)
Jun 24, 2022
4.259
4.286
4.255
4.286
66,444
+0.03(+0.63%)
Jun 23, 2022
4.250
4.268
4.233
4.259
79,399
+0.00(+0.00%)
Jun 22, 2022
4.250
4.286
4.233
4.259
92,160
-0.02(-0.42%)
Jun 21, 2022
4.259
4.295
4.255
4.277
70,137
+0.02(+0.42%)
Jun 17, 2022
4.170
4.268
4.170
4.259
332,337
+0.07(+1.70%)
Jun 16, 2022
4.304
4.304
4.144
4.188
364,178
-0.15(-3.49%)
Jun 15, 2022
4.348
4.393
4.304
4.340
186,857
-0.02(-0.41%)
Jun 14, 2022
4.357
4.402
4.295
4.357
750,848
+0.02(+0.49%)
Jun 13, 2022
4.424
4.424
4.336
4.336
215,390
-0.15(-3.35%)
Jun 10, 2022
4.460
4.495
4.416
4.486
164,865
+0.00(+0.00%)
Jun 09, 2022
4.469
4.495
4.442
4.486
114,617
-0.01(-0.20%)
Jun 08, 2022
4.469
4.504
4.451
4.495
297,085
-0.03(-0.59%)
Jun 07, 2022
4.478
4.531
4.460
4.522
188,197
+0.04(+0.79%)
Jun 06, 2022
4.469
4.495
4.452
4.486
142,965
+0.04(+1.00%)
Jun 03, 2022
4.424
4.478
4.424
4.442
168,846
-0.01(-0.20%)
Jun 02, 2022
4.451
4.478
4.424
4.451
195,769
+0.00(+0.00%)
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.