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
Telus International [Cda] Inc Subordinate Voting
(NY:
TIXT
)
5.730
+0.010 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024
5.710
5.770
5.550
5.730
182,271
+0.01(+0.17%)
May 30, 2024
5.570
5.730
5.535
5.720
378,274
+0.13(+2.33%)
May 29, 2024
5.650
5.670
5.550
5.590
189,713
-0.16(-2.78%)
May 28, 2024
5.830
5.860
5.700
5.750
181,261
-0.07(-1.20%)
May 24, 2024
5.890
5.920
5.810
5.820
146,387
-0.03(-0.51%)
May 23, 2024
6.110
6.110
5.790
5.850
202,733
-0.21(-3.47%)
May 22, 2024
6.150
6.170
6.050
6.060
96,531
-0.10(-1.62%)
May 21, 2024
6.270
6.370
6.090
6.160
231,442
-0.16(-2.53%)
May 20, 2024
6.320
6.380
6.220
6.320
95,706
-0.02(-0.32%)
May 17, 2024
6.320
6.400
6.310
6.340
158,225
+0.00(+0.00%)
May 16, 2024
6.370
6.430
6.330
6.340
133,848
-0.06(-0.94%)
May 15, 2024
6.480
6.500
6.380
6.400
138,387
-0.02(-0.31%)
May 14, 2024
6.560
6.590
6.385
6.420
158,085
-0.05(-0.77%)
May 13, 2024
6.370
6.600
6.320
6.470
411,870
+0.09(+1.41%)
May 10, 2024
6.410
6.470
6.090
6.380
829,756
+0.02(+0.31%)
May 09, 2024
7.690
7.740
6.350
6.360
1,056,103
-1.41(-18.15%)
May 08, 2024
7.780
7.910
7.720
7.770
261,305
-0.09(-1.15%)
May 07, 2024
8.070
8.140
7.830
7.860
148,597
-0.09(-1.13%)
May 06, 2024
8.100
8.182
7.885
7.950
518,167
-0.08(-1.00%)
May 03, 2024
8.240
8.350
7.940
8.030
117,373
-0.09(-1.11%)
May 02, 2024
8.440
8.440
7.900
8.120
180,908
-0.15(-1.81%)
May 01, 2024
8.410
8.470
8.260
8.270
428,286
-0.14(-1.66%)
Apr 30, 2024
8.370
8.474
8.315
8.410
207,323
-0.04(-0.47%)
Apr 29, 2024
8.370
8.490
8.310
8.450
269,590
+0.18(+2.18%)
Apr 26, 2024
8.020
8.320
8.020
8.270
240,550
+0.20(+2.48%)
Apr 25, 2024
8.160
8.180
8.050
8.070
101,168
-0.25(-3.00%)
Apr 24, 2024
8.050
8.340
8.020
8.320
168,013
+0.28(+3.48%)
Apr 23, 2024
7.890
8.140
7.890
8.040
84,388
+0.03(+0.37%)
Apr 22, 2024
7.900
8.120
7.820
8.010
95,974
+0.20(+2.56%)
Apr 19, 2024
7.790
8.140
7.760
7.810
316,366
-0.01(-0.13%)
Apr 18, 2024
7.890
7.960
7.740
7.820
160,836
-0.12(-1.51%)
Apr 17, 2024
8.440
8.520
7.930
7.940
114,309
-0.49(-5.81%)
Apr 16, 2024
8.400
8.530
8.190
8.430
103,200
-0.01(-0.12%)
Apr 15, 2024
8.570
8.610
8.410
8.440
122,698
-0.13(-1.52%)
Apr 12, 2024
8.700
8.700
8.555
8.570
99,410
-0.15(-1.72%)
Apr 11, 2024
8.520
8.750
8.470
8.720
95,247
+0.16(+1.87%)
Apr 10, 2024
8.590
8.660
8.480
8.560
68,611
-0.23(-2.62%)
Apr 09, 2024
8.710
8.960
8.670
8.790
143,717
+0.16(+1.85%)
Apr 08, 2024
8.440
8.630
8.440
8.630
74,682
+0.21(+2.49%)
Apr 05, 2024
8.420
8.540
8.300
8.420
85,245
-0.05(-0.59%)
Apr 04, 2024
8.950
8.960
8.440
8.470
128,016
-0.39(-4.40%)
Apr 03, 2024
8.450
8.865
8.450
8.860
117,141
+0.37(+4.36%)
Apr 02, 2024
8.350
8.525
8.320
8.490
180,970
+0.06(+0.71%)
Apr 01, 2024
8.410
8.565
8.300
8.430
262,853
-0.03(-0.35%)
Mar 28, 2024
8.350
8.480
8.480
8.460
140,995
+0.13(+1.56%)
Mar 27, 2024
8.290
8.360
8.280
8.330
98,881
+0.07(+0.85%)
Mar 26, 2024
8.330
8.420
8.250
8.260
103,203
-0.06(-0.72%)
Mar 25, 2024
8.400
8.400
8.280
8.320
188,977
-0.05(-0.60%)
Mar 22, 2024
8.590
8.600
8.280
8.370
169,308
-0.22(-2.56%)
Mar 21, 2024
8.530
8.740
8.530
8.590
182,607
+0.02(+0.23%)
Mar 20, 2024
8.350
8.620
8.220
8.570
210,151
+0.15(+1.78%)
Mar 19, 2024
8.310
8.470
8.270
8.420
191,438
+0.03(+0.36%)
Mar 18, 2024
8.250
8.390
8.020
8.390
342,393
+0.14(+1.70%)
Mar 15, 2024
8.390
8.480
8.210
8.250
201,881
-0.09(-1.08%)
Mar 14, 2024
8.450
8.465
8.130
8.340
273,392
-0.16(-1.88%)
Mar 13, 2024
8.720
8.780
8.460
8.500
161,870
-0.26(-2.97%)
Mar 12, 2024
8.990
8.990
8.735
8.760
126,753
-0.25(-2.77%)
Mar 11, 2024
9.060
9.190
9.000
9.010
81,367
-0.12(-1.31%)
Mar 08, 2024
9.180
9.295
9.050
9.130
129,022
-0.06(-0.65%)
Mar 07, 2024
9.140
9.380
9.070
9.190
112,880
+0.03(+0.33%)
Mar 06, 2024
9.520
9.560
9.110
9.160
217,236
-0.27(-2.86%)
Mar 05, 2024
9.900
9.940
9.420
9.430
163,246
-0.56(-5.61%)
Mar 04, 2024
10.15
10.15
9.820
9.990
187,314
-0.13(-1.28%)
Mar 01, 2024
10.28
10.30
9.990
10.12
283,607
-0.17(-1.65%)
Feb 29, 2024
10.61
10.78
10.19
10.29
253,468
-0.37(-3.47%)
Feb 28, 2024
11.04
11.15
10.57
10.66
301,538
-0.56(-4.99%)
Feb 27, 2024
11.40
11.51
11.14
11.22
233,460
-0.05(-0.44%)
Feb 26, 2024
11.16
11.33
11.10
11.27
187,530
+0.06(+0.54%)
Feb 23, 2024
11.16
11.26
11.04
11.21
150,725
+0.07(+0.63%)
Feb 22, 2024
11.08
11.16
10.90
11.14
190,150
+0.19(+1.74%)
Feb 21, 2024
11.17
11.40
10.86
10.95
227,157
-0.26(-2.32%)
Feb 20, 2024
11.16
11.30
11.08
11.21
169,214
-0.08(-0.71%)
Feb 16, 2024
11.26
11.42
11.17
11.29
494,281
-0.09(-0.79%)
Feb 15, 2024
10.45
11.39
10.44
11.38
568,869
+1.05(+10.16%)
Feb 14, 2024
10.21
10.51
10.16
10.33
319,577
+0.16(+1.57%)
Feb 13, 2024
9.810
10.19
9.770
10.17
252,676
+0.12(+1.19%)
Feb 12, 2024
9.370
10.11
9.370
10.05
444,024
+0.65(+6.91%)
Feb 09, 2024
8.600
9.750
8.420
9.400
697,698
+0.23(+2.51%)
Feb 08, 2024
9.020
9.190
8.900
9.170
221,511
+0.21(+2.34%)
Feb 07, 2024
9.040
9.200
8.950
8.960
144,118
-0.10(-1.10%)
Feb 06, 2024
8.880
9.100
8.870
9.060
115,003
+0.22(+2.49%)
Feb 05, 2024
8.930
8.930
8.757
8.840
174,339
-0.09(-1.01%)
Feb 02, 2024
8.910
9.030
8.820
8.930
143,660
-0.05(-0.56%)
Feb 01, 2024
8.610
9.120
8.610
8.980
240,768
+0.37(+4.30%)
Jan 31, 2024
8.620
8.900
8.600
8.610
196,209
-0.08(-0.92%)
Jan 30, 2024
8.840
8.850
8.660
8.690
214,369
-0.13(-1.47%)
Jan 29, 2024
8.900
8.900
8.585
8.820
243,443
+0.02(+0.23%)
Jan 26, 2024
8.700
8.890
8.700
8.800
127,849
+0.10(+1.15%)
Jan 25, 2024
8.910
8.940
8.620
8.700
242,010
-0.16(-1.81%)
Jan 24, 2024
8.940
8.970
8.792
8.860
117,973
-0.02(-0.23%)
Jan 23, 2024
8.830
9.020
8.740
8.880
148,640
+0.10(+1.14%)
Jan 22, 2024
8.740
8.810
8.570
8.780
319,899
-0.03(-0.34%)
Jan 19, 2024
8.740
8.870
8.550
8.810
475,986
+0.02(+0.23%)
Jan 18, 2024
8.910
8.960
8.460
8.790
224,917
-0.14(-1.57%)
Jan 17, 2024
8.900
9.115
8.740
8.930
238,661
-0.10(-1.11%)
Jan 16, 2024
8.880
9.090
8.800
9.030
326,676
+0.16(+1.80%)
Jan 12, 2024
8.840
9.060
8.815
8.870
187,061
+0.13(+1.49%)
Jan 11, 2024
8.640
8.750
8.420
8.740
169,642
+0.07(+0.81%)
Jan 10, 2024
8.740
8.760
8.550
8.670
131,859
+0.00(+0.00%)
Jan 09, 2024
8.590
8.720
8.440
8.670
135,347
+0.03(+0.35%)
Jan 08, 2024
8.440
8.700
8.335
8.640
255,297
+0.34(+4.10%)
Jan 05, 2024
8.270
8.530
8.230
8.300
129,500
-0.05(-0.60%)
Jan 04, 2024
8.280
8.410
8.160
8.350
166,855
+0.08(+0.97%)
Jan 03, 2024
8.440
8.440
8.210
8.270
266,739
-0.34(-3.95%)
Jan 02, 2024
8.500
8.770
8.500
8.610
181,008
+0.03(+0.35%)
Dec 29, 2023
8.520
8.640
8.410
8.580
114,947
+0.00(+0.00%)
Dec 28, 2023
8.500
8.640
8.500
8.580
109,251
+0.10(+1.18%)
Dec 27, 2023
8.410
8.570
8.370
8.480
188,684
+0.14(+1.68%)
Dec 26, 2023
8.390
8.390
8.250
8.340
97,763
+0.01(+0.12%)
Dec 22, 2023
8.480
8.540
8.270
8.330
140,989
-0.14(-1.65%)
Dec 21, 2023
8.440
8.610
8.165
8.470
147,945
+0.09(+1.07%)
Dec 20, 2023
8.420
8.520
8.340
8.380
217,651
+0.00(+0.00%)
Dec 19, 2023
8.200
8.450
8.200
8.380
197,214
+0.14(+1.70%)
Dec 18, 2023
8.300
8.380
8.090
8.240
358,759
+0.06(+0.73%)
Dec 15, 2023
8.160
8.210
8.030
8.180
589,671
+0.05(+0.62%)
Dec 14, 2023
8.280
8.490
7.990
8.130
413,853
+0.00(+0.00%)
Dec 13, 2023
7.550
8.130
7.420
8.130
426,789
+0.67(+8.98%)
Dec 12, 2023
7.580
7.580
7.360
7.460
204,376
-0.15(-1.97%)
Dec 11, 2023
7.540
7.630
7.420
7.610
197,496
+0.09(+1.20%)
Dec 08, 2023
7.370
7.530
7.260
7.520
248,321
+0.16(+2.17%)
Dec 07, 2023
7.290
7.470
7.290
7.360
194,517
+0.07(+0.96%)
Dec 06, 2023
7.250
7.440
7.250
7.290
121,269
+0.02(+0.28%)
Dec 05, 2023
7.540
7.620
7.260
7.270
201,951
-0.34(-4.47%)
Dec 04, 2023
7.590
7.640
7.485
7.610
239,587
-0.04(-0.52%)
Dec 01, 2023
7.350
7.720
7.310
7.650
191,555
+0.30(+4.08%)
Nov 30, 2023
7.210
7.410
7.120
7.350
322,451
+0.07(+0.96%)
Nov 29, 2023
7.270
7.495
7.210
7.280
209,279
+0.00(+0.00%)
Nov 28, 2023
6.950
7.400
6.865
7.280
427,575
+0.36(+5.20%)
Nov 27, 2023
6.860
6.973
6.840
6.920
167,712
-0.05(-0.72%)
Nov 24, 2023
6.920
6.980
6.800
6.970
123,697
+0.03(+0.43%)
Nov 22, 2023
7.030
7.050
6.910
6.940
160,620
-0.01(-0.14%)
Nov 21, 2023
7.070
7.080
6.920
6.950
182,414
-0.16(-2.25%)
Nov 20, 2023
6.950
7.130
6.920
7.110
328,287
+0.15(+2.16%)
Nov 17, 2023
7.030
7.050
6.920
6.960
244,902
+0.00(+0.00%)
Nov 16, 2023
7.040
7.060
6.770
6.960
140,225
-0.13(-1.83%)
Nov 15, 2023
7.000
7.181
6.980
7.090
321,782
+0.13(+1.87%)
Nov 14, 2023
6.690
6.990
6.660
6.960
424,842
+0.47(+7.24%)
Nov 13, 2023
6.590
6.620
6.480
6.490
165,859
-0.12(-1.82%)
Nov 10, 2023
6.610
6.660
6.530
6.610
163,146
+0.01(+0.15%)
Nov 09, 2023
6.850
6.880
6.530
6.600
361,713
-0.24(-3.51%)
Nov 08, 2023
7.000
7.020
6.810
6.840
217,106
-0.16(-2.29%)
Nov 07, 2023
6.870
7.110
6.810
7.000
305,803
+0.09(+1.30%)
Nov 06, 2023
6.480
7.020
6.480
6.910
727,377
+0.42(+6.47%)
Nov 03, 2023
7.180
7.300
6.350
6.490
947,371
-0.38(-5.53%)
Nov 02, 2023
6.580
6.940
6.580
6.870
666,208
+0.37(+5.69%)
Nov 01, 2023
6.370
6.660
6.290
6.500
338,402
+0.11(+1.72%)
Oct 31, 2023
6.360
6.450
6.280
6.390
123,309
-0.01(-0.16%)
Oct 30, 2023
6.250
6.580
6.250
6.400
434,042
+0.19(+3.06%)
Oct 27, 2023
6.120
6.295
6.090
6.210
224,454
+0.09(+1.47%)
Oct 26, 2023
6.320
6.450
6.100
6.120
318,244
-0.27(-4.23%)
Oct 25, 2023
6.450
6.480
6.025
6.390
465,857
-0.09(-1.39%)
Oct 24, 2023
6.610
6.810
6.430
6.480
270,603
-0.08(-1.22%)
Oct 23, 2023
6.740
6.810
6.545
6.560
236,575
-0.17(-2.53%)
Oct 20, 2023
6.720
6.955
6.705
6.730
341,932
+0.11(+1.66%)
Oct 19, 2023
6.900
6.910
6.605
6.620
177,820
-0.29(-4.20%)
Oct 18, 2023
7.090
7.090
6.900
6.910
102,781
-0.28(-3.89%)
Oct 17, 2023
7.150
7.410
7.130
7.190
101,822
+0.01(+0.14%)
Oct 16, 2023
7.010
7.200
6.870
7.180
228,912
+0.21(+3.01%)
Oct 13, 2023
7.220
7.230
6.965
6.970
158,959
-0.24(-3.33%)
Oct 12, 2023
7.700
7.700
7.090
7.210
246,716
-0.44(-5.75%)
Oct 11, 2023
7.720
7.731
7.540
7.650
144,928
-0.06(-0.78%)
Oct 10, 2023
7.690
7.820
7.592
7.710
170,914
+0.07(+0.92%)
Oct 09, 2023
7.510
7.815
7.390
7.640
119,481
+0.12(+1.60%)
Oct 06, 2023
7.380
7.560
7.380
7.520
440,144
+0.07(+0.94%)
Oct 05, 2023
7.380
7.490
7.290
7.450
178,377
+0.12(+1.64%)
Oct 04, 2023
7.160
7.380
7.050
7.330
469,483
+0.20(+2.81%)
Oct 03, 2023
7.320
7.380
7.110
7.130
163,039
-0.19(-2.60%)
Oct 02, 2023
7.610
7.625
7.300
7.320
156,397
-0.30(-3.94%)
Sep 29, 2023
7.600
7.775
7.490
7.620
172,354
+0.09(+1.20%)
Sep 28, 2023
7.400
7.680
7.400
7.530
166,404
+0.12(+1.62%)
Sep 27, 2023
7.500
7.620
7.380
7.410
167,210
-0.01(-0.13%)
Sep 26, 2023
7.510
7.525
7.360
7.420
164,646
-0.14(-1.85%)
Sep 25, 2023
7.590
7.640
7.545
7.560
118,479
-0.11(-1.43%)
Sep 22, 2023
7.870
7.870
7.610
7.670
148,948
-0.17(-2.17%)
Sep 21, 2023
8.000
8.090
7.820
7.840
165,161
-0.20(-2.49%)
Sep 20, 2023
8.080
8.280
8.030
8.040
145,000
-0.06(-0.74%)
Sep 19, 2023
8.110
8.279
8.060
8.100
158,234
-0.06(-0.74%)
Sep 18, 2023
8.270
8.290
7.940
8.160
195,937
-0.10(-1.21%)
Sep 15, 2023
8.610
8.610
8.230
8.260
181,596
-0.32(-3.73%)
Sep 14, 2023
8.570
8.610
8.390
8.580
127,642
+0.09(+1.06%)
Sep 13, 2023
8.490
8.670
8.430
8.490
198,565
-0.04(-0.47%)
Sep 12, 2023
8.390
8.720
8.390
8.530
173,962
+0.08(+0.95%)
Sep 11, 2023
8.260
8.545
8.180
8.450
337,116
+0.29(+3.55%)
Sep 08, 2023
8.250
8.250
8.090
8.160
221,993
-0.13(-1.57%)
Sep 07, 2023
8.370
8.370
8.190
8.290
173,444
-0.18(-2.13%)
Sep 06, 2023
8.710
8.710
8.425
8.470
176,433
-0.23(-2.64%)
Sep 05, 2023
8.880
8.930
8.689
8.700
168,483
-0.17(-1.92%)
Sep 01, 2023
8.830
8.960
8.780
8.870
274,934
+0.08(+0.91%)
Aug 31, 2023
8.900
8.990
8.710
8.790
333,962
-0.09(-1.01%)
Aug 30, 2023
8.870
8.970
8.830
8.880
243,245
+0.00(+0.00%)
Aug 29, 2023
8.720
9.000
8.720
8.880
333,092
+0.13(+1.49%)
Aug 28, 2023
8.870
8.970
8.730
8.750
139,211
-0.11(-1.24%)
Aug 25, 2023
8.640
8.948
8.530
8.860
217,701
+0.28(+3.26%)
Aug 24, 2023
8.690
9.040
8.550
8.580
454,086
+0.12(+1.42%)
Aug 23, 2023
8.340
8.500
8.270
8.460
162,048
+0.15(+1.81%)
Aug 22, 2023
8.220
8.340
8.140
8.310
287,031
+0.08(+0.97%)
Aug 21, 2023
8.500
8.580
8.210
8.230
140,135
-0.22(-2.60%)
Aug 18, 2023
8.280
8.570
8.250
8.450
209,242
+0.08(+0.96%)
Aug 17, 2023
8.420
8.500
8.310
8.370
165,184
-0.04(-0.48%)
Aug 16, 2023
8.550
8.562
8.320
8.410
199,453
-0.15(-1.75%)
Aug 15, 2023
8.820
8.820
8.550
8.560
151,554
-0.28(-3.17%)
Aug 14, 2023
8.850
8.860
8.650
8.840
207,384
-0.05(-0.56%)
Aug 11, 2023
8.940
9.070
8.870
8.890
206,319
-0.11(-1.22%)
Aug 10, 2023
9.070
9.100
8.950
9.000
507,349
-0.01(-0.11%)
Aug 09, 2023
9.000
9.100
8.780
9.010
375,818
+0.03(+0.33%)
Aug 08, 2023
9.140
9.150
8.905
8.980
519,950
-0.31(-3.34%)
Aug 07, 2023
9.200
9.480
9.160
9.290
290,893
-0.09(-0.96%)
Aug 04, 2023
9.300
9.930
9.160
9.380
594,750
+0.34(+3.76%)
Aug 03, 2023
9.060
9.060
8.810
9.040
318,564
+0.07(+0.78%)
Aug 02, 2023
9.090
9.150
8.740
8.970
733,019
-0.12(-1.32%)
Aug 01, 2023
9.310
9.310
8.980
9.090
436,592
-0.23(-2.47%)
Jul 31, 2023
9.390
9.450
9.300
9.320
374,631
-0.03(-0.32%)
Jul 28, 2023
9.560
9.560
9.310
9.350
554,521
-0.08(-0.85%)
Jul 27, 2023
9.790
9.810
9.420
9.430
360,256
-0.30(-3.08%)
Jul 26, 2023
9.890
10.02
9.720
9.730
276,438
-0.16(-1.62%)
Jul 25, 2023
9.820
10.15
9.750
9.890
373,894
+0.07(+0.71%)
Jul 24, 2023
10.05
10.20
9.730
9.820
474,310
-0.17(-1.70%)
Jul 21, 2023
10.39
10.39
9.900
9.990
421,203
-0.26(-2.54%)
Jul 20, 2023
10.33
10.62
10.07
10.25
427,382
-0.15(-1.44%)
Jul 19, 2023
9.930
10.46
9.790
10.40
825,884
+0.57(+5.80%)
Jul 18, 2023
9.880
9.979
9.640
9.830
662,347
-0.10(-1.01%)
Jul 17, 2023
10.15
10.57
9.870
9.930
1,486,040
-0.17(-1.68%)
Jul 14, 2023
11.00
11.02
10.04
10.10
2,526,556
-4.61(-31.34%)
Jul 13, 2023
14.59
14.87
14.38
14.71
132,737
+0.15(+1.03%)
Jul 12, 2023
15.36
15.40
14.49
14.56
182,081
-0.66(-4.34%)
Jul 11, 2023
14.81
15.29
14.80
15.22
179,448
+0.43(+2.91%)
Jul 10, 2023
14.90
15.01
14.72
14.79
177,536
-0.05(-0.34%)
Jul 07, 2023
14.69
15.00
14.64
14.84
156,148
+0.13(+0.88%)
Jul 06, 2023
14.67
14.82
14.65
14.71
91,000
-0.20(-1.34%)
Jul 05, 2023
14.89
15.01
14.69
14.91
188,917
-0.14(-0.93%)
Jul 03, 2023
14.91
15.29
14.84
15.05
31,242
-0.13(-0.86%)
Jun 30, 2023
14.94
15.26
14.86
15.18
405,810
+0.34(+2.29%)
Jun 29, 2023
14.50
15.05
14.50
14.84
191,454
+0.10(+0.68%)
Jun 28, 2023
14.77
14.89
14.56
14.74
83,421
-0.07(-0.47%)
Jun 27, 2023
14.70
15.05
14.52
14.81
452,387
+0.15(+1.02%)
Jun 26, 2023
14.59
14.75
14.57
14.66
78,521
+0.05(+0.34%)
Jun 23, 2023
14.54
14.71
14.39
14.61
112,091
+0.00(+0.00%)
Jun 22, 2023
14.75
14.84
14.33
14.61
264,556
-0.14(-0.95%)
Jun 21, 2023
15.32
15.33
14.73
14.75
146,211
-0.61(-3.97%)
Jun 20, 2023
15.42
15.60
15.02
15.36
200,986
-0.08(-0.52%)
Jun 16, 2023
15.64
15.65
15.39
15.44
267,524
+0.02(+0.13%)
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.