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
Nouveau Monde Graphite Inc
(NY:
NMG
)
2.030
-0.060 (-2.87%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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 (%)
May 08, 2023
3.720
3.720
3.550
3.590
58,089
-0.07(-1.91%)
May 05, 2023
3.570
3.732
3.500
3.660
77,663
+0.24(+7.02%)
May 04, 2023
3.720
3.750
3.390
3.420
254,514
-0.42(-10.94%)
May 03, 2023
3.750
3.860
3.750
3.840
29,231
+0.06(+1.59%)
May 02, 2023
3.830
3.860
3.670
3.780
89,457
-0.05(-1.31%)
May 01, 2023
3.920
4.000
3.810
3.830
49,057
-0.17(-4.25%)
Apr 28, 2023
4.000
4.050
3.950
4.000
227,968
-0.03(-0.74%)
Apr 27, 2023
4.050
4.120
3.960
4.030
16,192
+0.06(+1.51%)
Apr 26, 2023
3.970
4.060
3.900
3.970
80,671
-0.01(-0.25%)
Apr 25, 2023
4.150
4.150
3.900
3.980
55,302
-0.10(-2.45%)
Apr 24, 2023
4.190
4.190
3.950
4.080
66,705
-0.04(-0.97%)
Apr 21, 2023
4.250
4.280
4.120
4.120
21,231
-0.20(-4.63%)
Apr 20, 2023
4.370
4.430
4.250
4.320
23,620
-0.06(-1.37%)
Apr 19, 2023
4.210
4.380
4.130
4.380
38,345
+0.23(+5.54%)
Apr 18, 2023
4.070
4.220
4.070
4.150
44,419
+0.11(+2.72%)
Apr 17, 2023
4.310
4.400
4.030
4.040
106,819
-0.26(-6.05%)
Apr 14, 2023
4.380
4.470
4.250
4.300
111,130
-0.08(-1.83%)
Apr 13, 2023
4.450
4.450
4.340
4.380
86,876
+0.02(+0.46%)
Apr 12, 2023
4.310
4.530
4.200
4.360
346,533
-0.67(-13.32%)
Apr 11, 2023
4.800
5.070
4.800
5.030
32,043
+0.21(+4.36%)
Apr 10, 2023
4.850
4.890
4.820
4.820
23,344
-0.10(-2.03%)
Apr 06, 2023
4.940
4.997
4.850
4.920
12,636
-0.03(-0.61%)
Apr 05, 2023
5.100
5.100
4.850
4.950
34,238
-0.11(-2.16%)
Apr 04, 2023
5.180
5.248
5.014
5.059
14,231
-0.12(-2.33%)
Apr 03, 2023
5.300
5.400
5.110
5.180
31,053
+0.05(+0.97%)
Mar 31, 2023
5.280
5.314
5.020
5.130
35,672
-0.07(-1.35%)
Mar 30, 2023
4.890
5.340
4.753
5.200
72,178
+0.36(+7.44%)
Mar 29, 2023
4.720
4.840
4.650
4.840
20,595
+0.22(+4.76%)
Mar 28, 2023
4.610
4.795
4.560
4.620
34,337
+0.08(+1.76%)
Mar 27, 2023
4.580
4.600
4.500
4.540
17,457
+0.00(+0.00%)
Mar 24, 2023
4.590
4.640
4.400
4.540
26,709
-0.09(-1.94%)
Mar 23, 2023
5.020
5.020
4.500
4.630
72,634
-0.31(-6.28%)
Mar 22, 2023
4.860
5.060
4.860
4.940
28,532
+0.06(+1.23%)
Mar 21, 2023
4.660
4.980
4.607
4.880
55,114
+0.24(+5.17%)
Mar 20, 2023
4.900
4.900
4.600
4.640
33,416
-0.24(-4.92%)
Mar 17, 2023
4.930
5.030
4.860
4.880
17,397
-0.08(-1.61%)
Mar 16, 2023
5.040
5.120
4.770
4.960
67,642
-0.09(-1.78%)
Mar 15, 2023
5.140
5.218
4.950
5.050
37,022
-0.15(-2.88%)
Mar 14, 2023
5.250
5.347
5.141
5.200
82,423
+0.05(+0.97%)
Mar 13, 2023
5.240
5.280
5.010
5.150
40,162
-0.17(-3.20%)
Mar 10, 2023
5.460
5.470
5.280
5.320
36,425
-0.15(-2.74%)
Mar 09, 2023
5.590
5.700
5.430
5.470
63,443
-0.17(-3.01%)
Mar 08, 2023
5.480
5.660
5.480
5.640
38,608
+0.14(+2.55%)
Mar 07, 2023
5.440
5.520
5.440
5.500
44,609
+0.00(+0.00%)
Mar 06, 2023
5.500
5.580
5.450
5.500
12,704
+0.00(+0.00%)
Mar 03, 2023
5.550
5.600
5.430
5.500
45,049
+0.02(+0.36%)
Mar 02, 2023
5.570
5.650
5.350
5.480
23,584
-0.02(-0.36%)
Mar 01, 2023
5.510
5.670
5.450
5.500
68,721
+0.03(+0.55%)
Feb 28, 2023
5.480
5.480
5.260
5.470
49,397
+0.07(+1.30%)
Feb 27, 2023
5.400
5.569
5.261
5.400
64,397
+0.00(+0.00%)
Feb 24, 2023
5.510
5.510
5.204
5.400
40,290
-0.10(-1.82%)
Feb 23, 2023
5.650
5.650
5.440
5.500
82,570
-0.01(-0.18%)
Feb 22, 2023
5.520
5.590
5.350
5.510
35,356
-0.02(-0.36%)
Feb 21, 2023
5.360
5.545
5.360
5.530
27,799
+0.12(+2.22%)
Feb 17, 2023
5.590
5.590
5.320
5.410
68,301
-0.14(-2.52%)
Feb 16, 2023
5.260
5.560
5.260
5.550
42,313
+0.27(+5.11%)
Feb 15, 2023
5.650
5.664
5.230
5.280
117,311
-0.48(-8.33%)
Feb 14, 2023
5.690
5.890
5.670
5.760
102,589
+0.09(+1.59%)
Feb 13, 2023
5.650
5.762
5.600
5.670
45,807
+0.04(+0.71%)
Feb 10, 2023
5.600
5.670
5.400
5.630
66,403
+0.06(+1.08%)
Feb 09, 2023
5.880
5.970
5.500
5.570
144,086
-0.14(-2.45%)
Feb 08, 2023
5.450
5.930
5.450
5.710
104,866
+0.25(+4.58%)
Feb 07, 2023
5.480
5.620
5.400
5.460
91,302
-0.09(-1.62%)
Feb 06, 2023
5.180
5.580
5.180
5.550
38,299
+0.23(+4.32%)
Feb 03, 2023
5.510
5.610
5.240
5.320
45,230
-0.21(-3.80%)
Feb 02, 2023
5.010
5.590
4.880
5.530
78,730
+0.61(+12.40%)
Feb 01, 2023
4.990
4.990
4.820
4.920
36,468
-0.04(-0.81%)
Jan 31, 2023
4.830
4.990
4.800
4.960
38,834
+0.13(+2.69%)
Jan 30, 2023
4.970
4.970
4.800
4.830
26,856
-0.14(-2.82%)
Jan 27, 2023
5.150
5.150
4.920
4.970
40,341
-0.08(-1.58%)
Jan 26, 2023
5.010
5.080
4.920
5.050
65,018
+0.14(+2.85%)
Jan 25, 2023
4.950
4.950
4.787
4.910
47,050
+0.04(+0.82%)
Jan 24, 2023
4.830
4.934
4.770
4.870
14,995
+0.00(+0.00%)
Jan 23, 2023
4.840
4.980
4.830
4.870
29,507
+0.04(+0.83%)
Jan 20, 2023
4.880
4.930
4.750
4.830
15,444
+0.04(+0.84%)
Jan 19, 2023
5.050
5.050
4.710
4.790
35,978
-0.23(-4.58%)
Jan 18, 2023
5.180
5.220
4.910
5.020
35,580
-0.15(-2.90%)
Jan 17, 2023
5.130
5.220
5.020
5.170
44,203
+0.00(+0.00%)
Jan 13, 2023
5.150
5.220
5.120
5.170
24,767
+0.02(+0.39%)
Jan 12, 2023
5.160
5.211
5.080
5.150
39,229
+0.09(+1.78%)
Jan 11, 2023
5.000
5.230
5.000
5.060
60,795
+0.14(+2.85%)
Jan 10, 2023
4.830
4.990
4.750
4.920
52,788
+0.17(+3.58%)
Jan 09, 2023
4.810
5.000
4.700
4.750
79,532
+0.07(+1.50%)
Jan 06, 2023
4.460
4.750
4.460
4.680
22,883
+0.22(+4.93%)
Jan 05, 2023
4.500
4.510
4.390
4.460
23,598
+0.00(+0.00%)
Jan 04, 2023
3.830
4.500
3.830
4.460
38,450
+0.62(+16.15%)
Jan 03, 2023
3.780
3.910
3.780
3.840
28,025
+0.02(+0.52%)
Dec 30, 2022
3.800
3.870
3.800
3.820
33,372
-0.03(-0.78%)
Dec 29, 2022
3.710
3.900
3.650
3.850
32,383
+0.15(+4.05%)
Dec 28, 2022
3.820
3.820
3.570
3.700
24,928
-0.07(-1.86%)
Dec 27, 2022
3.910
3.910
3.700
3.770
39,184
-0.04(-1.05%)
Dec 23, 2022
3.770
3.877
3.770
3.810
13,868
+0.09(+2.42%)
Dec 22, 2022
4.020
4.104
3.620
3.720
71,504
-0.32(-7.92%)
Dec 21, 2022
4.230
4.282
4.040
4.040
26,314
-0.11(-2.65%)
Dec 20, 2022
4.150
4.280
4.150
4.150
14,549
+0.00(+0.00%)
Dec 19, 2022
4.420
4.421
4.150
4.150
27,931
-0.22(-5.03%)
Dec 16, 2022
4.390
4.494
4.360
4.370
35,637
-0.11(-2.46%)
Dec 15, 2022
4.540
4.580
4.470
4.480
25,305
-0.06(-1.32%)
Dec 14, 2022
4.610
4.610
4.492
4.540
22,674
+0.04(+0.89%)
Dec 13, 2022
4.490
4.608
4.490
4.500
51,127
+0.03(+0.67%)
Dec 12, 2022
4.660
4.660
4.470
4.470
46,483
-0.13(-2.83%)
Dec 09, 2022
4.550
4.650
4.550
4.600
27,315
+0.03(+0.66%)
Dec 08, 2022
4.690
4.690
4.540
4.570
25,274
+0.04(+0.88%)
Dec 07, 2022
4.635
4.640
4.500
4.530
19,849
+0.00(+0.00%)
Dec 06, 2022
4.630
4.690
4.500
4.530
19,160
-0.13(-2.79%)
Dec 05, 2022
4.870
4.870
4.640
4.660
35,806
-0.21(-4.31%)
Dec 02, 2022
4.700
4.870
4.700
4.870
23,866
+0.12(+2.53%)
Dec 01, 2022
4.760
4.840
4.710
4.750
38,663
+0.06(+1.28%)
Nov 30, 2022
4.660
4.750
4.580
4.690
31,518
+0.16(+3.53%)
Nov 29, 2022
4.550
4.600
4.520
4.530
19,367
-0.01(-0.22%)
Nov 28, 2022
4.640
4.769
4.510
4.540
46,236
-0.09(-1.94%)
Nov 25, 2022
4.700
4.750
4.620
4.630
19,193
-0.11(-2.32%)
Nov 23, 2022
4.810
4.843
4.690
4.740
32,414
-0.08(-1.66%)
Nov 22, 2022
4.930
4.935
4.805
4.820
16,697
+0.03(+0.63%)
Nov 21, 2022
5.090
5.090
4.790
4.790
41,092
-0.25(-4.96%)
Nov 18, 2022
5.000
5.080
4.750
5.040
23,943
+0.25(+5.22%)
Nov 17, 2022
4.760
4.861
4.730
4.790
10,018
+0.02(+0.42%)
Nov 16, 2022
4.810
4.967
4.770
4.770
24,548
-0.06(-1.24%)
Nov 15, 2022
5.150
5.150
4.800
4.830
47,515
-0.16(-3.21%)
Nov 14, 2022
4.980
5.050
4.820
4.990
24,379
+0.05(+1.01%)
Nov 11, 2022
4.800
4.980
4.740
4.940
61,821
+0.27(+5.78%)
Nov 10, 2022
4.600
4.740
4.540
4.670
28,752
+0.14(+3.09%)
Nov 09, 2022
4.750
4.760
4.480
4.530
29,845
-0.20(-4.23%)
Nov 08, 2022
4.900
4.902
4.690
4.730
15,734
-0.17(-3.47%)
Nov 07, 2022
4.900
4.910
4.760
4.900
13,494
+0.06(+1.24%)
Nov 04, 2022
4.770
4.860
4.710
4.840
32,755
+0.21(+4.54%)
Nov 03, 2022
4.550
4.690
4.550
4.630
23,066
+0.05(+1.09%)
Nov 02, 2022
4.570
4.790
4.570
4.580
38,247
-0.07(-1.51%)
Nov 01, 2022
4.760
4.800
4.610
4.650
19,147
-0.07(-1.48%)
Oct 31, 2022
4.830
4.830
4.680
4.720
22,623
-0.03(-0.63%)
Oct 28, 2022
4.820
4.854
4.600
4.750
23,849
+0.04(+0.85%)
Oct 27, 2022
4.830
4.840
4.700
4.710
29,323
+0.00(+0.00%)
Oct 26, 2022
5.040
5.090
4.640
4.710
53,461
-0.22(-4.46%)
Oct 25, 2022
4.980
5.060
4.830
4.930
31,102
+0.03(+0.61%)
Oct 24, 2022
5.150
5.320
4.850
4.900
63,811
-0.17(-3.35%)
Oct 21, 2022
4.820
5.190
4.820
5.070
99,511
+0.27(+5.63%)
Oct 20, 2022
5.320
5.340
4.790
4.800
106,022
-0.14(-2.83%)
Oct 19, 2022
4.830
4.999
4.760
4.940
51,399
+0.22(+4.66%)
Oct 18, 2022
5.300
5.300
4.680
4.720
57,602
-0.32(-6.35%)
Oct 17, 2022
5.500
5.500
4.980
5.040
79,455
-0.29(-5.44%)
Oct 14, 2022
5.670
5.670
5.250
5.330
18,745
-0.26(-4.65%)
Oct 13, 2022
5.310
5.590
5.100
5.590
43,867
+0.13(+2.38%)
Oct 12, 2022
5.580
5.580
5.320
5.460
19,268
-0.07(-1.27%)
Oct 11, 2022
5.430
5.550
5.320
5.530
52,048
+0.00(+0.00%)
Oct 10, 2022
5.500
5.650
5.400
5.530
8,155
+0.07(+1.28%)
Oct 07, 2022
5.410
5.556
5.410
5.460
33,256
-0.09(-1.62%)
Oct 06, 2022
5.490
5.600
5.380
5.550
33,883
-0.06(-1.07%)
Oct 05, 2022
5.510
5.650
5.510
5.610
66,235
-0.03(-0.53%)
Oct 04, 2022
5.560
5.770
5.535
5.640
28,471
+0.18(+3.30%)
Oct 03, 2022
5.420
5.572
5.410
5.460
25,265
+0.06(+1.11%)
Sep 30, 2022
5.350
5.470
5.320
5.400
29,536
+0.01(+0.19%)
Sep 29, 2022
5.310
5.450
5.060
5.390
54,842
+0.07(+1.32%)
Sep 28, 2022
5.410
5.450
5.230
5.320
16,089
+0.06(+1.14%)
Sep 27, 2022
5.310
5.470
5.210
5.260
32,755
+0.14(+2.73%)
Sep 26, 2022
5.240
5.349
5.028
5.120
28,584
-0.12(-2.29%)
Sep 23, 2022
5.270
5.330
5.081
5.240
58,224
-0.24(-4.38%)
Sep 22, 2022
5.650
5.739
5.360
5.480
27,061
-0.11(-1.97%)
Sep 21, 2022
5.220
5.720
5.130
5.590
212,982
+0.49(+9.61%)
Sep 20, 2022
5.440
5.540
5.100
5.100
92,265
-0.43(-7.78%)
Sep 19, 2022
5.680
5.680
5.320
5.530
62,052
-0.25(-4.33%)
Sep 16, 2022
5.930
5.989
5.600
5.780
49,771
-0.26(-4.30%)
Sep 15, 2022
6.360
6.500
5.960
6.040
58,189
-0.26(-4.13%)
Sep 14, 2022
6.690
6.744
6.130
6.300
97,518
-0.26(-3.96%)
Sep 13, 2022
6.700
6.890
6.560
6.560
114,453
-0.19(-2.81%)
Sep 12, 2022
6.550
6.850
6.540
6.750
82,241
+0.23(+3.53%)
Sep 09, 2022
6.550
6.860
6.470
6.520
100,745
+0.00(+0.00%)
Sep 08, 2022
6.180
6.668
6.180
6.520
108,155
+0.33(+5.33%)
Sep 07, 2022
6.080
6.250
5.950
6.190
72,310
+0.18(+2.91%)
Sep 06, 2022
5.930
6.170
5.930
6.015
101,965
+0.00(+0.08%)
Sep 02, 2022
6.330
6.640
5.900
6.010
127,929
-0.15(-2.44%)
Sep 01, 2022
5.810
6.990
5.380
6.160
1,297,779
+0.33(+5.66%)
Aug 31, 2022
5.770
5.870
5.713
5.830
22,071
+0.14(+2.46%)
Aug 30, 2022
5.980
5.980
5.610
5.690
23,835
-0.17(-2.90%)
Aug 29, 2022
5.760
5.920
5.600
5.860
41,475
-0.07(-1.18%)
Aug 26, 2022
6.270
6.310
5.885
5.930
46,219
-0.34(-5.42%)
Aug 25, 2022
6.260
6.460
6.110
6.270
57,248
+0.00(+0.00%)
Aug 24, 2022
6.140
6.300
6.090
6.270
44,655
+0.05(+0.80%)
Aug 23, 2022
5.930
6.290
5.850
6.220
42,075
+0.23(+3.84%)
Aug 22, 2022
6.130
6.150
5.850
5.990
45,493
-0.21(-3.39%)
Aug 19, 2022
6.190
6.230
5.910
6.200
47,526
-0.08(-1.27%)
Aug 18, 2022
5.700
6.340
5.660
6.280
76,319
+0.62(+10.95%)
Aug 17, 2022
5.760
5.760
5.360
5.660
34,519
-0.06(-1.05%)
Aug 16, 2022
5.560
5.750
5.530
5.720
31,401
+0.16(+2.88%)
Aug 15, 2022
5.400
5.613
5.380
5.560
20,629
+0.03(+0.54%)
Aug 12, 2022
5.220
5.640
5.215
5.530
44,050
+0.31(+5.94%)
Aug 11, 2022
5.380
5.470
5.070
5.220
71,596
-0.07(-1.32%)
Aug 10, 2022
5.460
5.720
5.150
5.290
92,501
-0.11(-2.04%)
Aug 09, 2022
5.280
5.420
5.150
5.400
40,698
+0.17(+3.25%)
Aug 08, 2022
4.840
5.380
4.840
5.230
46,755
+0.43(+8.96%)
Aug 05, 2022
5.000
5.010
4.760
4.800
59,724
-0.26(-5.14%)
Aug 04, 2022
5.240
5.400
4.960
5.060
33,904
-0.19(-3.62%)
Aug 03, 2022
4.580
5.270
4.560
5.250
110,875
+0.59(+12.66%)
Aug 02, 2022
4.770
4.827
4.370
4.660
71,947
-0.21(-4.31%)
Aug 01, 2022
4.770
4.930
4.750
4.870
39,286
+0.10(+2.10%)
Jul 29, 2022
3.990
4.800
3.990
4.770
137,625
+0.74(+18.36%)
Jul 28, 2022
4.030
4.075
3.870
4.030
72,408
+0.04(+1.00%)
Jul 27, 2022
3.470
3.990
3.470
3.990
64,159
+0.51(+14.66%)
Jul 26, 2022
3.750
3.871
3.380
3.480
88,475
-0.18(-4.92%)
Jul 25, 2022
3.900
3.920
3.590
3.660
66,016
-0.18(-4.69%)
Jul 22, 2022
4.200
4.260
3.800
3.840
47,222
-0.30(-7.25%)
Jul 21, 2022
4.300
4.300
4.000
4.140
53,709
-0.06(-1.43%)
Jul 20, 2022
4.350
4.360
4.130
4.200
55,031
-0.15(-3.45%)
Jul 19, 2022
3.960
4.350
3.960
4.350
34,996
+0.38(+9.57%)
Jul 18, 2022
3.800
4.000
3.750
3.970
35,363
+0.18(+4.75%)
Jul 15, 2022
3.860
3.980
3.640
3.790
69,613
-0.08(-2.07%)
Jul 14, 2022
4.000
4.080
3.751
3.870
98,046
-0.20(-4.91%)
Jul 13, 2022
3.980
4.170
3.900
4.070
43,977
+0.15(+3.83%)
Jul 12, 2022
4.200
4.290
3.900
3.920
101,185
-0.37(-8.62%)
Jul 11, 2022
4.730
4.810
4.280
4.290
114,207
-0.46(-9.68%)
Jul 08, 2022
4.960
4.960
4.750
4.750
51,991
-0.13(-2.66%)
Jul 07, 2022
4.970
5.040
4.818
4.880
35,441
+0.13(+2.74%)
Jul 06, 2022
4.920
5.180
4.750
4.750
78,557
-0.25(-5.00%)
Jul 05, 2022
4.840
5.400
4.840
5.000
97,215
+0.07(+1.42%)
Jul 01, 2022
4.780
5.100
4.710
4.930
15,760
+0.07(+1.44%)
Jun 30, 2022
4.980
5.060
4.770
4.860
39,793
-0.05(-1.02%)
Jun 29, 2022
5.250
5.320
4.850
4.910
98,090
-0.33(-6.30%)
Jun 28, 2022
5.350
5.379
5.000
5.240
61,118
-0.03(-0.57%)
Jun 27, 2022
4.830
5.400
4.830
5.270
43,906
+0.44(+9.11%)
Jun 24, 2022
4.990
5.170
4.690
4.830
113,587
-0.15(-3.01%)
Jun 23, 2022
5.050
5.110
4.800
4.980
122,150
-0.05(-0.99%)
Jun 22, 2022
5.160
5.190
5.000
5.030
15,789
-0.25(-4.73%)
Jun 21, 2022
5.050
5.440
5.050
5.280
41,998
+0.28(+5.60%)
Jun 17, 2022
5.100
5.325
5.000
5.000
30,757
-0.20(-3.85%)
Jun 16, 2022
5.160
5.290
5.040
5.200
126,296
-0.09(-1.70%)
Jun 15, 2022
5.330
5.390
5.100
5.290
64,058
-0.07(-1.31%)
Jun 14, 2022
5.540
5.540
5.120
5.360
167,959
-0.24(-4.29%)
Jun 13, 2022
5.870
5.870
5.330
5.600
42,336
-0.40(-6.67%)
Jun 10, 2022
5.860
6.000
5.550
6.000
105,490
+0.13(+2.21%)
Jun 09, 2022
5.660
5.870
5.500
5.870
125,507
+0.24(+4.26%)
Jun 08, 2022
5.590
5.650
5.490
5.630
26,321
+0.10(+1.81%)
Jun 07, 2022
5.450
5.720
5.450
5.530
58,945
+0.13(+2.41%)
Jun 06, 2022
5.400
5.500
5.360
5.400
22,004
-0.01(-0.18%)
Jun 03, 2022
5.570
5.630
5.300
5.410
30,847
-0.07(-1.28%)
Jun 02, 2022
5.460
5.600
5.450
5.480
34,806
+0.03(+0.55%)
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.