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
Leju Holdings Ltd ADR
(NY:
LEJU
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 11, 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 11, 2024
0
+0.00(+0.00%)
Apr 10, 2024
1.120
1.140
1.082
1.100
8,612
-0.04(-3.51%)
Apr 09, 2024
1.140
1.140
1.110
1.140
10,580
-0.04(-3.37%)
Apr 05, 2024
1.180
1,554
-0.05(-3.70%)
Apr 04, 2024
1.250
1.250
1.200
1.225
1,689
+0.03(+2.08%)
Apr 03, 2024
1.250
1.260
1.111
1.200
8,903
-0.05(-4.00%)
Apr 02, 2024
1.280
1.280
1.250
1.250
2,966
+0.02(+1.63%)
Apr 01, 2024
1.220
1.230
1.220
1.230
1,724
-0.07(-5.38%)
Mar 28, 2024
1.212
1.300
1.212
1.300
4,870
+0.09(+7.44%)
Mar 27, 2024
1.277
1.286
1.220
1.210
8,466
-0.06(-4.72%)
Mar 26, 2024
1.270
1.270
1.210
1.270
2,782
-0.03(-2.68%)
Mar 25, 2024
1.285
1.320
1.285
1.305
3,098
+0.05(+4.40%)
Mar 22, 2024
1.260
1.295
1.245
1.250
2,893
-0.02(-1.57%)
Mar 21, 2024
1.270
1.280
1.251
1.270
4,859
-0.01(-0.77%)
Mar 20, 2024
1.220
1.300
1.210
1.280
5,662
+0.08(+6.66%)
Mar 19, 2024
1.280
1.320
1.190
1.200
9,394
-0.09(-6.98%)
Mar 18, 2024
1.290
1.325
1.290
1.290
5,521
-0.01(-0.77%)
Mar 15, 2024
1.300
1.337
1.300
1.300
2,710
-0.00(-0.38%)
Mar 14, 2024
1.395
1.395
1.280
1.305
16,152
-0.12(-8.74%)
Mar 13, 2024
1.300
1.450
1.300
1.430
8,369
+0.10(+7.52%)
Mar 12, 2024
1.390
1.387
1.320
1.330
3,663
+0.01(+0.76%)
Mar 11, 2024
1.360
1.360
1.280
1.320
24,518
-0.04(-2.96%)
Mar 08, 2024
1.370
1.460
1.350
1.360
13,535
-0.01(-0.72%)
Mar 07, 2024
1.450
1.450
1.290
1.370
24,557
-0.06(-4.19%)
Mar 06, 2024
1.310
1.460
1.240
1.430
18,592
+0.09(+6.72%)
Mar 05, 2024
1.360
1.360
1.290
1.340
8,763
-0.02(-1.47%)
Mar 04, 2024
1.360
1.360
1.300
1.360
11,381
-0.05(-3.55%)
Mar 01, 2024
1.330
1.430
1.330
1.410
12,560
+0.08(+6.02%)
Feb 29, 2024
1.370
1.520
1.290
1.330
33,006
+0.02(+1.52%)
Feb 28, 2024
1.480
1.480
1.300
1.310
22,901
-0.07(-5.07%)
Feb 27, 2024
1.180
1.420
1.170
1.380
31,432
+0.17(+14.06%)
Feb 26, 2024
1.230
1.295
1.200
1.210
9,925
-0.07(-5.47%)
Feb 23, 2024
1.230
1.280
1.200
1.280
14,155
+0.02(+1.59%)
Feb 22, 2024
1.330
1.440
1.170
1.260
34,917
-0.11(-8.03%)
Feb 21, 2024
1.430
1.440
1.320
1.370
31,434
-0.12(-8.05%)
Feb 20, 2024
1.540
1.550
1.430
1.490
27,096
-0.04(-2.61%)
Feb 16, 2024
1.500
1.560
1.420
1.530
32,258
-0.08(-4.97%)
Feb 15, 2024
1.420
1.656
1.371
1.610
96,546
+0.19(+13.39%)
Feb 14, 2024
1.170
1.680
1.120
1.420
268,901
+0.32(+29.09%)
Feb 13, 2024
1.180
1.215
1.050
1.100
28,126
-0.06(-5.58%)
Feb 12, 2024
1.190
1.280
1.165
1.165
10,278
+0.02(+1.30%)
Feb 09, 2024
1.240
1.250
1.127
1.150
7,512
-0.11(-8.73%)
Feb 08, 2024
1.050
1.350
0.9700
1.260
62,001
+0.24(+23.53%)
Feb 07, 2024
1.030
1.070
0.9604
1.020
11,326
+0.01(+0.99%)
Feb 06, 2024
1.100
1.100
1.000
1.010
13,939
-0.05(-4.72%)
Feb 05, 2024
1.140
1.140
0.9801
1.060
9,034
-0.09(-7.83%)
Feb 02, 2024
1.140
1.235
1.140
1.150
3,423
-0.04(-3.36%)
Feb 01, 2024
1.120
1.190
1.120
1.190
4,184
+0.08(+7.21%)
Jan 31, 2024
1.200
1.215
1.110
1.110
13,500
-0.09(-7.50%)
Jan 30, 2024
1.210
1.210
1.200
1.200
1,360
-0.04(-3.59%)
Jan 29, 2024
1.310
1.340
1.220
1.245
8,997
-0.10(-7.11%)
Jan 26, 2024
1.320
1.355
1.320
1.340
2,066
+0.04(+3.08%)
Jan 25, 2024
1.400
1.410
1.300
1.300
3,041
-0.09(-6.47%)
Jan 24, 2024
1.490
1.510
1.360
1.390
9,421
+0.01(+0.38%)
Jan 23, 2024
1.450
1.470
1.370
1.385
5,839
+0.00(+0.22%)
Jan 22, 2024
1.310
1.382
1.310
1.382
2,437
-0.01(-0.60%)
Jan 19, 2024
1.300
1.390
1.300
1.390
1,756
+0.08(+6.11%)
Jan 18, 2024
1.200
1.390
1.200
1.310
16,153
+0.09(+7.38%)
Jan 17, 2024
1.180
1.230
1.180
1.220
4,225
+0.00(+0.00%)
Jan 16, 2024
1.230
1.280
1.170
1.220
7,837
-0.01(-0.81%)
Jan 12, 2024
1.300
1.360
1.220
1.230
14,574
-0.15(-10.87%)
Jan 11, 2024
1.430
1.440
1.309
1.380
22,143
-0.11(-7.38%)
Jan 10, 2024
1.600
1.640
1.420
1.490
39,824
-0.11(-6.82%)
Jan 09, 2024
1.670
1.670
1.560
1.599
10,390
-0.08(-4.82%)
Jan 08, 2024
1.680
1.700
1.570
1.680
9,875
+0.05(+3.07%)
Jan 05, 2024
1.560
1.630
1.560
1.630
7,968
+0.01(+0.62%)
Jan 04, 2024
1.530
1.660
1.530
1.620
11,502
+0.04(+2.53%)
Jan 03, 2024
1.500
1.630
1.500
1.580
21,272
+0.08(+5.33%)
Jan 02, 2024
1.600
1.600
1.490
1.500
12,269
-0.10(-6.25%)
Dec 29, 2023
1.800
1.810
1.400
1.600
42,660
-0.30(-15.79%)
Dec 28, 2023
1.800
1.900
1.800
1.900
3,699
+0.07(+3.83%)
Dec 27, 2023
2.000
2.005
1.750
1.830
30,581
-0.17(-8.50%)
Dec 26, 2023
2.000
2.036
1.840
2.000
10,614
-0.01(-0.50%)
Dec 22, 2023
2.170
2.200
1.910
2.010
25,323
-0.02(-0.99%)
Dec 21, 2023
2.100
2.270
2.020
2.030
17,752
-0.02(-0.98%)
Dec 20, 2023
1.980
2.110
1.800
2.050
61,351
+0.09(+4.59%)
Dec 19, 2023
1.710
2.100
1.710
1.960
90,387
+0.23(+13.29%)
Dec 18, 2023
1.790
1.790
1.659
1.730
8,738
-0.09(-4.95%)
Dec 15, 2023
1.800
1.850
1.700
1.820
36,300
+0.10(+5.81%)
Dec 14, 2023
1.700
1.950
1.690
1.720
70,748
+0.13(+8.18%)
Dec 13, 2023
1.550
1.590
1.450
1.590
5,525
+0.07(+4.61%)
Dec 12, 2023
1.630
1.630
1.400
1.520
15,594
-0.12(-7.32%)
Dec 11, 2023
1.500
1.640
1.432
1.640
42,874
+0.05(+3.14%)
Dec 08, 2023
1.620
1.640
1.420
1.590
53,986
+0.15(+10.42%)
Dec 07, 2023
2.250
2.400
1.440
1.440
293,666
-0.59(-29.10%)
Dec 06, 2023
1.680
2.340
1.571
2.031
537,679
+0.69(+51.57%)
Dec 05, 2023
1.190
1.480
1.190
1.340
47,941
+0.08(+6.51%)
Dec 04, 2023
1.240
1.265
1.240
1.258
2,939
-0.02(-1.71%)
Dec 01, 2023
1.300
1.300
1.242
1.280
13,031
-0.02(-1.54%)
Nov 30, 2023
1.240
1.300
1.230
1.300
7,366
+0.04(+3.17%)
Nov 29, 2023
1.290
1.310
1.260
1.260
9,972
-0.07(-5.26%)
Nov 28, 2023
1.320
1.330
1.200
1.330
25,019
+0.04(+3.10%)
Nov 27, 2023
1.190
1.300
1.190
1.290
19,486
+0.01(+0.78%)
Nov 24, 2023
1.120
1.280
1.090
1.280
22,405
+0.10(+8.47%)
Nov 22, 2023
1.160
1.190
1.130
1.180
15,977
+0.02(+1.72%)
Nov 21, 2023
1.060
1.180
1.060
1.160
13,099
-0.03(-2.52%)
Nov 20, 2023
1.090
1.210
1.090
1.190
16,002
+0.13(+12.26%)
Nov 17, 2023
1.050
1.060
1.023
1.060
22,070
+0.00(+0.00%)
Nov 16, 2023
1.010
1.070
1.010
1.060
12,898
-0.02(-1.85%)
Nov 15, 2023
1.170
1.200
1.030
1.080
43,136
-0.07(-6.09%)
Nov 14, 2023
1.070
1.190
1.040
1.150
18,769
+0.16(+15.83%)
Nov 10, 2023
0.9928
485
+0.03(+2.86%)
Nov 09, 2023
1.130
1.150
0.9435
0.9652
38,258
-0.18(-16.07%)
Nov 08, 2023
1.200
1.200
1.120
1.150
32,983
-0.14(-10.85%)
Nov 07, 2023
1.000
1.347
0.9952
1.290
63,818
+0.29(+29.12%)
Nov 06, 2023
1.040
1.090
0.9991
0.9991
16,798
-0.02(-2.05%)
Nov 03, 2023
0.9500
1.098
0.9500
1.020
14,010
+0.05(+5.15%)
Nov 02, 2023
1.000
1.000
0.9400
0.9700
26,445
-0.01(-1.02%)
Nov 01, 2023
0.9501
1.048
0.9501
0.9800
7,360
-0.05(-4.85%)
Oct 31, 2023
1.000
1.060
0.9500
1.030
10,690
+0.03(+3.00%)
Oct 30, 2023
0.9300
1.017
0.9281
1.000
20,705
+0.04(+4.37%)
Oct 27, 2023
0.9600
1.030
0.9581
0.9581
39,402
+0.02(+1.93%)
Oct 26, 2023
1.200
1.266
0.8545
0.9400
200,815
-0.38(-28.79%)
Oct 25, 2023
1.490
1.520
1.270
1.320
123,555
-0.38(-22.35%)
Oct 24, 2023
1.410
1.890
1.276
1.700
451,463
+0.28(+19.72%)
Oct 23, 2023
1.100
1.700
1.100
1.420
939,670
+0.31(+27.93%)
Oct 20, 2023
1.140
1.220
1.110
1.110
10,155
-0.04(-3.49%)
Oct 19, 2023
1.150
1.210
1.150
1.150
5,942
-0.01(-0.86%)
Oct 18, 2023
1.280
1.320
1.160
1.160
8,250
-0.13(-10.07%)
Oct 17, 2023
1.250
1.340
1.250
1.290
11,666
+0.04(+3.20%)
Oct 16, 2023
1.300
1.300
1.150
1.250
26,998
-0.06(-4.58%)
Oct 13, 2023
1.378
1.378
1.290
1.310
8,114
+0.03(+2.34%)
Oct 12, 2023
1.270
1.360
1.260
1.280
30,207
+0.03(+2.40%)
Oct 11, 2023
1.360
1.380
1.250
1.250
13,192
-0.06(-4.58%)
Oct 10, 2023
1.260
1.440
1.260
1.310
27,962
+0.10(+8.26%)
Oct 09, 2023
1.305
1.305
1.210
1.210
11,592
-0.12(-9.02%)
Oct 06, 2023
1.370
1.410
1.210
1.330
10,451
-0.02(-1.48%)
Oct 05, 2023
1.480
1.481
1.350
1.350
8,465
-0.10(-6.90%)
Oct 04, 2023
1.440
1.460
1.400
1.450
3,342
+0.02(+1.55%)
Oct 03, 2023
1.470
1.474
1.422
1.428
3,819
-0.04(-2.86%)
Oct 02, 2023
1.600
1.600
1.382
1.470
25,977
-0.09(-5.77%)
Sep 29, 2023
1.648
1.648
1.560
1.560
10,709
-0.03(-1.89%)
Sep 28, 2023
1.700
1.700
1.530
1.590
8,243
-0.03(-1.85%)
Sep 27, 2023
1.640
1.703
1.570
1.620
4,241
+0.00(+0.00%)
Sep 26, 2023
1.620
1.650
1.530
1.620
44,783
-0.02(-1.22%)
Sep 25, 2023
1.740
1.680
1.610
1.640
38,734
-0.16(-8.89%)
Sep 22, 2023
1.810
1.830
1.770
1.800
4,533
+0.00(+0.00%)
Sep 21, 2023
1.800
1.900
1.740
1.800
29,223
-0.05(-2.70%)
Sep 20, 2023
1.800
1.902
1.800
1.850
7,734
+0.03(+1.65%)
Sep 19, 2023
1.830
1.930
1.820
1.820
11,585
-0.15(-7.61%)
Sep 18, 2023
1.850
2.000
1.850
1.970
10,264
+0.12(+6.49%)
Sep 15, 2023
1.910
2.100
1.850
1.850
36,827
-0.14(-7.04%)
Sep 14, 2023
2.020
2.040
1.900
1.990
12,397
+0.04(+2.05%)
Sep 13, 2023
1.990
2.089
1.920
1.950
27,488
-0.04(-2.01%)
Sep 12, 2023
2.090
2.090
1.950
1.990
30,768
-0.13(-6.13%)
Sep 11, 2023
2.190
2.250
2.100
2.120
20,979
-0.07(-3.20%)
Sep 08, 2023
2.050
2.300
2.030
2.190
86,967
+0.10(+4.78%)
Sep 07, 2023
2.250
2.300
2.050
2.090
59,640
-0.19(-8.33%)
Sep 06, 2023
2.160
2.360
2.110
2.280
127,038
+0.25(+12.32%)
Sep 05, 2023
1.950
2.070
1.875
2.030
100,156
+0.14(+7.41%)
Sep 01, 2023
1.990
2.110
1.850
1.890
121,144
-0.07(-3.57%)
Aug 31, 2023
2.090
2.110
1.820
1.960
127,763
-0.16(-7.55%)
Aug 30, 2023
2.180
2.509
2.010
2.120
562,497
-0.06(-2.97%)
Aug 29, 2023
1.960
2.370
1.850
2.185
599,772
+0.30(+15.61%)
Aug 28, 2023
1.890
1.950
1.850
1.890
20,711
+0.05(+2.92%)
Aug 25, 2023
1.840
1.880
1.800
1.836
23,798
-0.04(-2.32%)
Aug 24, 2023
1.920
1.920
1.850
1.880
16,373
-0.03(-1.57%)
Aug 23, 2023
1.870
1.980
1.870
1.910
47,180
+0.00(+0.00%)
Aug 22, 2023
1.910
1.980
1.840
1.910
109,900
+0.03(+1.60%)
Aug 21, 2023
1.850
1.980
1.822
1.880
37,701
-0.03(-1.57%)
Aug 18, 2023
1.900
1.960
1.870
1.910
17,562
-0.07(-3.54%)
Aug 17, 2023
1.950
2.130
1.930
1.980
42,034
-0.03(-1.49%)
Aug 16, 2023
1.930
2.160
1.870
2.010
92,130
+0.15(+8.06%)
Aug 15, 2023
1.960
1.980
1.810
1.860
56,349
-0.17(-8.37%)
Aug 14, 2023
1.990
2.060
1.950
2.030
35,081
+0.01(+0.50%)
Aug 11, 2023
2.170
2.170
1.934
2.020
72,140
-0.10(-4.72%)
Aug 10, 2023
2.280
2.280
2.050
2.120
81,452
-0.05(-2.30%)
Aug 09, 2023
2.390
2.490
2.100
2.170
285,210
-0.52(-19.33%)
Aug 08, 2023
2.260
4.440
2.070
2.690
12,023,346
+0.25(+10.25%)
Aug 07, 2023
2.320
2.590
2.180
2.440
49,045
+0.18(+7.96%)
Aug 04, 2023
2.210
2.300
2.190
2.260
21,623
-0.01(-0.44%)
Aug 03, 2023
2.310
2.310
2.220
2.270
13,893
+0.04(+1.79%)
Aug 02, 2023
2.390
2.386
2.210
2.230
13,977
-0.13(-5.51%)
Aug 01, 2023
2.320
2.500
2.240
2.360
29,631
-0.06(-2.48%)
Jul 31, 2023
2.080
2.550
2.080
2.420
98,896
+0.39(+19.21%)
Jul 28, 2023
2.030
2.280
1.961
2.030
51,245
+0.07(+3.57%)
Jul 27, 2023
2.030
2.190
1.960
1.960
11,035
-0.18(-8.41%)
Jul 26, 2023
2.110
2.180
2.010
2.140
17,051
+0.03(+1.42%)
Jul 25, 2023
2.230
2.290
2.096
2.110
16,616
+0.04(+1.93%)
Jul 24, 2023
2.240
2.240
2.040
2.070
21,269
-0.13(-5.91%)
Jul 21, 2023
1.970
2.250
1.940
2.200
23,459
+0.26(+13.40%)
Jul 20, 2023
1.940
2.040
1.880
1.940
25,815
+0.07(+3.74%)
Jul 19, 2023
1.880
1.980
1.829
1.870
28,106
-0.03(-1.58%)
Jul 18, 2023
1.960
2.090
1.900
1.900
28,096
-0.17(-8.21%)
Jul 17, 2023
2.330
2.330
1.940
2.070
57,558
-0.19(-8.41%)
Jul 14, 2023
2.360
2.510
2.232
2.260
76,350
-0.13(-5.44%)
Jul 13, 2023
2.530
2.570
2.360
2.390
49,908
-0.17(-6.64%)
Jul 12, 2023
2.450
2.585
2.421
2.560
28,428
+0.09(+3.64%)
Jul 11, 2023
2.410
2.580
2.410
2.470
20,966
+0.10(+4.22%)
Jul 10, 2023
2.420
2.520
2.290
2.370
39,266
-0.05(-2.07%)
Jul 07, 2023
2.360
2.530
2.260
2.420
42,423
+0.02(+0.83%)
Jul 06, 2023
2.510
2.640
2.325
2.400
58,841
-0.17(-6.61%)
Jul 05, 2023
2.620
2.730
2.482
2.570
75,484
-0.07(-2.65%)
Jul 03, 2023
2.310
2.750
2.300
2.640
58,614
+0.33(+14.29%)
Jun 30, 2023
2.220
2.482
2.220
2.310
143,698
+0.08(+3.59%)
Jun 29, 2023
2.820
2.820
2.230
2.230
180,732
-0.58(-20.64%)
Jun 28, 2023
3.030
3.130
2.660
2.810
132,589
-0.23(-7.57%)
Jun 27, 2023
3.400
3.400
3.000
3.040
126,736
-0.34(-10.06%)
Jun 26, 2023
3.150
3.540
3.030
3.380
87,436
+0.10(+3.05%)
Jun 23, 2023
3.180
3.527
3.170
3.280
112,457
-0.05(-1.50%)
Jun 22, 2023
3.260
3.700
3.200
3.330
111,088
-0.05(-1.48%)
Jun 21, 2023
3.850
3.850
3.283
3.380
150,540
-0.47(-12.21%)
Jun 20, 2023
3.210
3.990
3.160
3.850
350,017
+0.12(+3.22%)
Jun 16, 2023
3.680
3.790
3.030
3.730
687,578
-0.10(-2.61%)
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.