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
Zevia Pbc Cl A
(NY:
ZVIA
)
1.190
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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
3.350
3.402
3.250
3.290
46,477
-0.13(-3.80%)
May 05, 2023
3.350
3.430
3.300
3.420
43,033
+0.17(+5.23%)
May 04, 2023
3.300
3.430
3.240
3.250
24,211
-0.05(-1.52%)
May 03, 2023
3.340
3.580
3.250
3.300
67,674
-0.05(-1.49%)
May 02, 2023
3.350
3.470
3.320
3.350
45,263
-0.09(-2.62%)
May 01, 2023
3.480
3.590
3.400
3.440
34,447
-0.07(-1.99%)
Apr 28, 2023
3.330
3.580
3.320
3.510
71,103
+0.16(+4.78%)
Apr 27, 2023
3.350
3.460
3.320
3.350
30,508
+0.02(+0.60%)
Apr 26, 2023
3.300
3.441
3.280
3.330
62,297
+0.05(+1.52%)
Apr 25, 2023
3.580
3.580
3.250
3.280
57,518
-0.29(-8.12%)
Apr 24, 2023
3.580
3.640
3.380
3.570
58,541
+0.06(+1.71%)
Apr 21, 2023
3.340
3.540
3.290
3.510
53,644
+0.15(+4.46%)
Apr 20, 2023
3.350
3.450
3.260
3.360
53,139
-0.02(-0.59%)
Apr 19, 2023
3.550
3.550
3.310
3.380
56,955
-0.19(-5.32%)
Apr 18, 2023
3.660
3.710
3.520
3.570
49,301
-0.09(-2.46%)
Apr 17, 2023
3.560
3.750
3.500
3.660
78,485
+0.11(+3.10%)
Apr 14, 2023
3.530
3.670
3.450
3.550
38,861
+0.01(+0.28%)
Apr 13, 2023
3.560
3.680
3.470
3.540
80,046
-0.02(-0.56%)
Apr 12, 2023
3.830
3.858
3.495
3.560
46,490
-0.26(-6.81%)
Apr 11, 2023
3.920
4.020
3.820
3.820
85,219
-0.10(-2.55%)
Apr 10, 2023
3.750
3.950
3.650
3.920
92,349
+0.19(+5.09%)
Apr 06, 2023
3.770
3.775
3.630
3.730
22,647
-0.04(-1.06%)
Apr 05, 2023
3.860
3.860
3.700
3.770
48,863
-0.13(-3.33%)
Apr 04, 2023
3.850
3.930
3.780
3.900
112,646
-0.01(-0.26%)
Apr 03, 2023
3.860
3.956
3.740
3.910
81,103
+0.06(+1.56%)
Mar 31, 2023
3.700
3.900
3.700
3.850
231,065
+0.13(+3.49%)
Mar 30, 2023
3.640
3.790
3.610
3.720
81,907
+0.12(+3.33%)
Mar 29, 2023
3.650
3.668
3.430
3.600
82,871
+0.01(+0.28%)
Mar 28, 2023
3.530
3.676
3.480
3.590
102,441
+0.05(+1.41%)
Mar 27, 2023
3.500
3.600
3.365
3.540
62,731
+0.07(+2.02%)
Mar 24, 2023
3.270
3.500
3.145
3.470
51,241
+0.17(+5.15%)
Mar 23, 2023
3.060
3.300
3.050
3.300
97,312
+0.24(+7.84%)
Mar 22, 2023
3.100
3.180
3.030
3.060
49,467
-0.11(-3.47%)
Mar 21, 2023
3.060
3.240
3.060
3.170
56,256
+0.17(+5.67%)
Mar 20, 2023
2.920
3.048
2.820
3.000
91,185
+0.00(+0.00%)
Mar 17, 2023
3.080
3.130
2.845
3.000
108,921
-0.14(-4.46%)
Mar 16, 2023
2.990
3.180
2.938
3.140
62,686
+0.10(+3.29%)
Mar 15, 2023
3.090
3.090
2.930
3.040
81,710
-0.06(-1.94%)
Mar 14, 2023
3.120
3.201
3.003
3.100
116,645
+0.04(+1.31%)
Mar 13, 2023
3.200
3.237
3.030
3.060
142,832
-0.22(-6.71%)
Mar 10, 2023
3.510
3.510
3.200
3.280
121,537
-0.20(-5.75%)
Mar 09, 2023
3.490
3.595
3.440
3.480
68,427
-0.01(-0.29%)
Mar 08, 2023
3.540
3.600
3.390
3.490
76,321
-0.04(-1.13%)
Mar 07, 2023
3.450
3.660
3.430
3.530
79,880
+0.08(+2.32%)
Mar 06, 2023
3.740
3.875
3.390
3.450
165,472
-0.30(-8.00%)
Mar 03, 2023
3.720
3.790
3.490
3.750
100,352
+0.05(+1.35%)
Mar 02, 2023
3.520
3.720
3.520
3.700
70,111
+0.14(+3.93%)
Mar 01, 2023
3.400
3.635
3.390
3.560
139,049
+0.07(+2.01%)
Feb 28, 2023
3.750
3.868
3.333
3.490
248,260
-0.21(-5.68%)
Feb 27, 2023
3.850
3.880
3.620
3.700
157,371
-0.06(-1.60%)
Feb 24, 2023
4.080
4.170
3.710
3.760
224,621
-0.44(-10.48%)
Feb 23, 2023
4.490
4.550
4.140
4.200
164,313
-0.17(-3.89%)
Feb 22, 2023
4.250
4.500
4.250
4.370
141,921
+0.13(+3.07%)
Feb 21, 2023
4.430
4.670
4.150
4.240
462,295
-0.23(-5.15%)
Feb 17, 2023
4.380
4.570
4.380
4.470
71,225
-0.02(-0.45%)
Feb 16, 2023
4.380
4.705
4.380
4.490
91,619
-0.01(-0.22%)
Feb 15, 2023
4.430
4.740
4.430
4.500
106,177
-0.07(-1.53%)
Feb 14, 2023
4.660
4.660
4.390
4.570
65,245
-0.11(-2.35%)
Feb 13, 2023
4.490
4.790
4.400
4.680
105,493
+0.28(+6.36%)
Feb 10, 2023
4.250
4.420
4.181
4.400
94,429
+0.15(+3.53%)
Feb 09, 2023
4.460
4.540
4.130
4.250
148,645
-0.17(-3.85%)
Feb 08, 2023
4.520
4.670
4.420
4.420
63,490
-0.14(-3.07%)
Feb 07, 2023
4.910
4.910
4.410
4.560
232,538
-0.32(-6.56%)
Feb 06, 2023
4.870
5.237
4.780
4.880
179,676
+0.06(+1.24%)
Feb 03, 2023
4.630
5.050
4.620
4.820
125,549
+0.20(+4.33%)
Feb 02, 2023
4.490
4.840
4.410
4.620
114,012
+0.15(+3.36%)
Feb 01, 2023
4.410
4.600
4.350
4.470
120,354
-0.01(-0.22%)
Jan 31, 2023
4.390
4.550
4.350
4.480
83,663
+0.10(+2.28%)
Jan 30, 2023
4.410
4.610
4.310
4.380
73,615
-0.05(-1.13%)
Jan 27, 2023
4.440
4.540
4.370
4.430
57,628
-0.01(-0.23%)
Jan 26, 2023
4.580
4.760
4.380
4.440
79,740
-0.17(-3.69%)
Jan 25, 2023
4.700
4.750
4.550
4.610
103,944
-0.19(-3.96%)
Jan 24, 2023
4.770
5.070
4.690
4.800
304,371
+0.03(+0.63%)
Jan 23, 2023
4.360
4.850
4.350
4.770
169,503
+0.43(+9.91%)
Jan 20, 2023
4.300
4.500
4.250
4.340
81,546
+0.04(+0.93%)
Jan 19, 2023
4.460
4.569
4.100
4.300
102,308
-0.13(-2.93%)
Jan 18, 2023
4.600
4.750
4.380
4.430
95,877
-0.26(-5.54%)
Jan 17, 2023
4.460
4.770
4.450
4.690
66,870
+0.19(+4.22%)
Jan 13, 2023
4.580
4.710
4.420
4.500
45,127
-0.08(-1.75%)
Jan 12, 2023
4.570
4.700
4.450
4.580
97,033
+0.07(+1.55%)
Jan 11, 2023
4.440
4.650
4.440
4.510
54,020
+0.07(+1.58%)
Jan 10, 2023
4.280
4.640
4.228
4.440
67,136
+0.11(+2.54%)
Jan 09, 2023
4.660
4.699
4.300
4.330
93,739
-0.31(-6.68%)
Jan 06, 2023
4.290
4.750
4.206
4.640
239,715
+0.38(+8.92%)
Jan 05, 2023
4.150
4.340
4.086
4.260
41,188
+0.11(+2.65%)
Jan 04, 2023
4.080
4.220
4.010
4.150
75,282
+0.00(+0.00%)
Jan 03, 2023
4.100
4.370
4.020
4.150
160,983
+0.06(+1.47%)
Dec 30, 2022
4.120
4.170
3.950
4.090
94,605
-0.04(-0.97%)
Dec 29, 2022
3.650
4.270
3.650
4.130
199,367
+0.44(+11.92%)
Dec 28, 2022
3.570
3.760
3.570
3.690
76,296
+0.13(+3.65%)
Dec 27, 2022
3.570
3.610
3.220
3.560
203,757
-0.01(-0.28%)
Dec 23, 2022
3.540
3.630
3.500
3.570
94,342
-0.06(-1.65%)
Dec 22, 2022
3.650
3.740
3.550
3.630
91,622
-0.07(-1.89%)
Dec 21, 2022
3.750
3.790
3.650
3.700
88,878
+0.00(+0.00%)
Dec 20, 2022
3.800
3.870
3.610
3.700
148,554
-0.12(-3.14%)
Dec 19, 2022
3.900
4.000
3.790
3.820
132,355
-0.17(-4.26%)
Dec 16, 2022
3.990
4.160
3.900
3.990
85,574
-0.06(-1.48%)
Dec 15, 2022
4.220
4.380
4.010
4.050
156,230
-0.19(-4.48%)
Dec 14, 2022
4.150
4.380
4.150
4.240
63,907
+0.02(+0.47%)
Dec 13, 2022
4.440
4.491
4.175
4.220
198,771
-0.10(-2.31%)
Dec 12, 2022
4.300
4.460
4.210
4.320
90,065
+0.02(+0.47%)
Dec 09, 2022
4.110
4.370
4.045
4.300
178,300
+0.14(+3.37%)
Dec 08, 2022
4.170
4.200
3.970
4.160
127,490
-0.02(-0.48%)
Dec 07, 2022
4.130
4.390
4.100
4.180
150,864
+0.06(+1.46%)
Dec 06, 2022
4.330
4.390
4.050
4.120
101,936
-0.16(-3.74%)
Dec 05, 2022
4.550
4.550
4.100
4.280
188,762
-0.28(-6.14%)
Dec 02, 2022
4.390
4.720
4.220
4.560
220,468
+0.17(+3.87%)
Dec 01, 2022
4.350
4.500
4.250
4.390
234,383
+0.12(+2.81%)
Nov 30, 2022
4.170
4.350
3.870
4.270
215,214
+0.18(+4.40%)
Nov 29, 2022
4.000
4.185
3.830
4.090
93,960
+0.14(+3.54%)
Nov 28, 2022
3.970
4.180
3.790
3.950
221,131
+0.09(+2.33%)
Nov 25, 2022
3.880
4.010
3.530
3.860
69,755
+0.05(+1.31%)
Nov 23, 2022
3.770
3.920
3.740
3.810
71,262
+0.05(+1.33%)
Nov 22, 2022
3.630
3.910
3.420
3.760
127,725
+0.06(+1.62%)
Nov 21, 2022
3.540
3.920
3.330
3.700
173,766
+0.22(+6.32%)
Nov 18, 2022
3.620
3.660
3.430
3.480
113,819
-0.18(-4.92%)
Nov 17, 2022
3.450
3.790
3.430
3.660
178,760
+0.13(+3.68%)
Nov 16, 2022
3.640
3.720
3.500
3.530
147,466
-0.05(-1.40%)
Nov 15, 2022
3.700
3.880
3.580
3.580
183,633
-0.14(-3.76%)
Nov 14, 2022
3.770
3.960
3.620
3.720
154,659
-0.08(-2.11%)
Nov 11, 2022
3.700
3.850
3.540
3.800
167,306
+0.02(+0.53%)
Nov 10, 2022
3.390
4.240
3.390
3.780
270,181
-0.41(-9.79%)
Nov 09, 2022
4.680
4.680
4.120
4.190
207,950
-0.49(-10.47%)
Nov 08, 2022
4.740
4.940
4.580
4.680
108,748
+0.01(+0.21%)
Nov 07, 2022
4.710
4.750
4.520
4.670
58,018
-0.03(-0.64%)
Nov 04, 2022
4.840
4.900
4.516
4.700
79,056
-0.01(-0.21%)
Nov 03, 2022
4.540
4.750
4.450
4.710
46,800
+0.13(+2.84%)
Nov 02, 2022
4.620
4.830
4.540
4.580
71,852
-0.11(-2.35%)
Nov 01, 2022
4.730
4.805
4.577
4.690
58,260
+0.00(+0.00%)
Oct 31, 2022
4.680
4.816
4.580
4.690
80,415
+0.01(+0.21%)
Oct 28, 2022
4.540
4.820
4.480
4.680
84,232
+0.09(+1.96%)
Oct 27, 2022
4.820
4.920
4.460
4.590
101,608
-0.24(-4.97%)
Oct 26, 2022
4.890
4.980
4.710
4.830
216,523
-0.12(-2.42%)
Oct 25, 2022
4.850
5.040
4.550
4.950
417,456
+0.17(+3.56%)
Oct 24, 2022
4.180
5.000
4.160
4.780
964,754
+0.67(+16.30%)
Oct 21, 2022
3.760
4.110
3.670
4.110
119,876
+0.38(+10.19%)
Oct 20, 2022
3.720
3.840
3.630
3.730
68,456
+0.07(+1.91%)
Oct 19, 2022
3.600
3.780
3.510
3.660
78,333
+0.06(+1.67%)
Oct 18, 2022
3.720
3.910
3.440
3.600
118,055
-0.02(-0.55%)
Oct 17, 2022
3.970
4.000
3.335
3.620
108,954
-0.25(-6.46%)
Oct 14, 2022
4.330
4.330
3.690
3.870
148,628
-0.37(-8.73%)
Oct 13, 2022
3.980
4.339
3.940
4.240
94,770
+0.08(+1.92%)
Oct 12, 2022
4.300
4.370
4.020
4.160
66,534
-0.10(-2.35%)
Oct 11, 2022
4.100
4.300
3.960
4.260
77,035
+0.15(+3.65%)
Oct 10, 2022
4.200
4.280
4.110
4.110
106,707
-0.07(-1.67%)
Oct 07, 2022
4.530
4.530
4.170
4.180
95,623
-0.42(-9.13%)
Oct 06, 2022
4.420
5.030
4.410
4.600
295,233
+0.21(+4.78%)
Oct 05, 2022
4.450
4.500
4.220
4.390
38,345
-0.10(-2.23%)
Oct 04, 2022
4.450
4.500
4.280
4.490
79,510
+0.13(+2.98%)
Oct 03, 2022
4.430
4.460
4.220
4.360
119,485
+0.04(+0.93%)
Sep 30, 2022
3.950
4.340
3.950
4.320
246,019
+0.34(+8.54%)
Sep 29, 2022
4.210
4.310
3.950
3.980
181,843
-0.33(-7.66%)
Sep 28, 2022
4.230
4.440
4.190
4.310
53,731
+0.13(+3.11%)
Sep 27, 2022
4.200
4.450
4.170
4.180
80,716
-0.03(-0.71%)
Sep 26, 2022
4.350
4.400
4.180
4.210
101,693
-0.17(-3.88%)
Sep 23, 2022
4.380
4.500
4.310
4.380
119,617
-0.12(-2.67%)
Sep 22, 2022
4.650
4.650
4.414
4.500
138,674
-0.10(-2.17%)
Sep 21, 2022
4.500
4.710
4.436
4.600
117,983
+0.13(+2.91%)
Sep 20, 2022
4.390
4.600
4.330
4.470
144,505
+0.01(+0.22%)
Sep 19, 2022
4.470
4.745
4.400
4.460
161,451
-0.12(-2.62%)
Sep 16, 2022
4.600
4.700
4.340
4.580
1,068,719
-0.03(-0.65%)
Sep 15, 2022
4.730
5.080
4.610
4.610
164,865
-0.15(-3.15%)
Sep 14, 2022
4.650
4.930
4.570
4.760
129,553
+0.13(+2.81%)
Sep 13, 2022
4.820
4.970
4.560
4.630
136,532
-0.44(-8.68%)
Sep 12, 2022
4.950
5.150
4.887
5.070
131,138
+0.13(+2.63%)
Sep 09, 2022
5.000
5.120
4.870
4.940
136,171
-0.11(-2.18%)
Sep 08, 2022
4.720
5.090
4.701
5.050
156,993
+0.16(+3.27%)
Sep 07, 2022
4.610
5.000
4.561
4.890
167,769
+0.17(+3.60%)
Sep 06, 2022
4.130
5.000
4.110
4.720
356,755
+0.70(+17.41%)
Sep 02, 2022
4.370
4.370
4.000
4.020
167,788
-0.35(-8.01%)
Sep 01, 2022
4.210
4.460
4.120
4.370
118,940
-0.06(-1.35%)
Aug 31, 2022
4.520
4.550
4.220
4.430
97,658
+0.03(+0.68%)
Aug 30, 2022
4.860
4.860
4.260
4.400
102,350
-0.46(-9.47%)
Aug 29, 2022
4.950
5.175
4.825
4.860
76,989
-0.17(-3.38%)
Aug 26, 2022
5.250
5.300
4.700
5.030
165,907
-0.28(-5.27%)
Aug 25, 2022
4.990
5.490
4.878
5.310
153,905
+0.34(+6.84%)
Aug 24, 2022
4.990
5.130
4.806
4.970
232,011
-0.04(-0.80%)
Aug 23, 2022
4.760
5.040
4.760
5.010
150,099
+0.19(+3.94%)
Aug 22, 2022
4.990
5.380
4.810
4.820
282,292
-0.24(-4.74%)
Aug 19, 2022
4.920
5.120
4.760
5.060
215,620
-0.11(-2.13%)
Aug 18, 2022
5.150
5.170
4.710
5.170
222,744
+0.00(+0.00%)
Aug 17, 2022
4.720
5.240
4.600
5.170
401,822
+0.48(+10.23%)
Aug 16, 2022
4.120
4.770
4.016
4.690
223,879
+0.48(+11.40%)
Aug 15, 2022
4.440
4.515
4.020
4.210
150,703
-0.19(-4.32%)
Aug 12, 2022
4.040
4.400
3.900
4.400
144,805
+0.45(+11.39%)
Aug 11, 2022
3.500
4.640
3.470
3.950
486,625
+0.56(+16.52%)
Aug 10, 2022
3.330
3.500
3.330
3.390
60,914
+0.16(+4.95%)
Aug 09, 2022
3.400
3.500
3.210
3.230
91,364
-0.28(-7.98%)
Aug 08, 2022
3.560
3.650
3.390
3.510
139,463
+0.00(+0.00%)
Aug 05, 2022
3.550
3.600
3.385
3.510
131,107
-0.09(-2.50%)
Aug 04, 2022
3.670
3.700
3.550
3.600
72,269
-0.08(-2.17%)
Aug 03, 2022
3.550
3.770
3.543
3.680
148,737
+0.23(+6.67%)
Aug 02, 2022
3.550
3.550
3.380
3.450
39,654
-0.10(-2.82%)
Aug 01, 2022
3.360
3.850
3.300
3.550
160,799
+0.15(+4.41%)
Jul 29, 2022
3.220
3.430
3.200
3.400
47,281
+0.12(+3.66%)
Jul 28, 2022
3.080
3.320
3.002
3.280
84,002
+0.18(+5.81%)
Jul 27, 2022
3.150
3.220
3.015
3.100
127,144
-0.06(-1.90%)
Jul 26, 2022
3.630
3.630
3.150
3.160
94,355
-0.46(-12.71%)
Jul 25, 2022
3.510
3.650
3.380
3.620
135,851
+0.11(+3.13%)
Jul 22, 2022
3.400
3.530
3.264
3.510
190,795
+0.12(+3.54%)
Jul 21, 2022
3.520
3.590
3.300
3.390
126,034
-0.13(-3.69%)
Jul 20, 2022
3.230
3.630
3.230
3.520
161,676
+0.30(+9.32%)
Jul 19, 2022
3.100
3.234
3.100
3.220
59,622
+0.15(+4.89%)
Jul 18, 2022
3.150
3.279
3.000
3.070
134,704
-0.08(-2.54%)
Jul 15, 2022
3.140
3.220
3.040
3.150
133,878
+0.01(+0.32%)
Jul 14, 2022
3.320
3.340
3.070
3.140
126,168
-0.33(-9.51%)
Jul 13, 2022
3.350
3.540
3.340
3.470
229,359
+0.02(+0.58%)
Jul 12, 2022
3.350
3.510
3.280
3.450
183,868
-0.04(-1.15%)
Jul 11, 2022
3.440
3.560
3.320
3.490
160,342
-0.03(-0.85%)
Jul 08, 2022
3.420
3.540
3.330
3.520
215,224
-0.07(-1.95%)
Jul 07, 2022
3.650
3.680
3.190
3.590
344,029
+0.03(+0.84%)
Jul 06, 2022
2.830
3.870
2.800
3.560
1,352,886
+0.74(+26.24%)
Jul 05, 2022
2.590
2.900
2.500
2.820
104,466
+0.18(+6.82%)
Jul 01, 2022
2.790
2.833
2.610
2.640
29,158
-0.17(-6.05%)
Jun 30, 2022
2.850
2.960
2.760
2.810
156,235
-0.10(-3.44%)
Jun 29, 2022
2.890
2.980
2.790
2.910
106,448
+0.04(+1.39%)
Jun 28, 2022
2.940
3.040
2.860
2.870
180,672
-0.06(-2.05%)
Jun 27, 2022
3.070
3.085
2.820
2.930
142,013
-0.07(-2.33%)
Jun 24, 2022
2.730
3.125
2.670
3.000
1,418,886
+0.34(+12.78%)
Jun 23, 2022
2.620
2.680
2.510
2.660
101,917
+0.09(+3.50%)
Jun 22, 2022
2.650
2.790
2.560
2.570
148,101
-0.07(-2.65%)
Jun 21, 2022
2.670
2.780
2.640
2.640
124,836
+0.05(+1.93%)
Jun 17, 2022
2.810
2.880
2.590
2.590
208,812
-0.22(-7.83%)
Jun 16, 2022
2.800
2.830
2.665
2.810
138,767
-0.02(-0.71%)
Jun 15, 2022
2.620
2.865
2.550
2.830
182,045
+0.18(+6.79%)
Jun 14, 2022
2.490
2.695
2.450
2.650
136,786
+0.20(+8.16%)
Jun 13, 2022
2.720
2.810
2.350
2.450
252,422
-0.41(-14.34%)
Jun 10, 2022
2.870
2.900
2.750
2.860
125,616
+0.01(+0.35%)
Jun 09, 2022
2.860
2.890
2.720
2.850
126,693
-0.01(-0.35%)
Jun 08, 2022
2.770
2.920
2.770
2.860
115,070
+0.00(+0.00%)
Jun 07, 2022
2.860
3.030
2.850
2.860
163,814
-0.03(-1.04%)
Jun 06, 2022
2.780
3.110
2.770
2.890
253,735
+0.16(+5.86%)
Jun 03, 2022
2.470
2.756
2.410
2.730
269,788
+0.22(+8.76%)
Jun 02, 2022
2.600
2.640
2.390
2.510
182,164
-0.11(-4.20%)
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.