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
Proshares Bitcoin Strategy ETF
(NY:
BITO
)
26.97
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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
11.57
11.63
11.29
11.32
16,885,796
-0.99(-8.03%)
May 05, 2023
12.03
12.35
12.02
12.31
13,398,517
+0.32(+2.69%)
May 04, 2023
11.97
12.02
11.87
11.99
18,559,472
+0.26(+2.20%)
May 03, 2023
11.70
11.92
11.63
11.73
17,249,118
-0.19(-1.56%)
May 02, 2023
11.61
11.99
11.55
11.92
23,147,008
+0.40(+3.48%)
May 01, 2023
11.84
11.86
11.51
11.52
13,587,977
-0.65(-5.37%)
Apr 28, 2023
12.18
12.22
12.00
12.17
12,108,697
-0.20(-1.64%)
Apr 27, 2023
12.02
12.44
11.99
12.37
19,332,606
+0.77(+6.63%)
Apr 26, 2023
12.39
12.44
11.53
11.60
34,100,352
+0.13(+1.10%)
Apr 25, 2023
11.38
11.55
11.30
11.48
13,424,995
+0.10(+0.86%)
Apr 24, 2023
11.38
11.52
11.21
11.38
6,836,291
+0.04(+0.37%)
Apr 21, 2023
11.71
11.77
11.30
11.34
12,459,761
-0.33(-2.82%)
Apr 20, 2023
11.95
12.02
11.63
11.67
15,226,867
-0.50(-4.08%)
Apr 19, 2023
12.17
12.29
12.11
12.16
8,165,271
-0.43(-3.44%)
Apr 18, 2023
12.62
12.68
12.47
12.60
8,137,916
+0.33(+2.68%)
Apr 17, 2023
12.23
12.32
12.16
12.27
7,155,659
-0.39(-3.09%)
Apr 14, 2023
12.79
12.85
12.48
12.66
11,875,336
-0.03(-0.27%)
Apr 13, 2023
12.67
12.83
12.61
12.69
13,163,834
+0.26(+2.08%)
Apr 12, 2023
12.60
12.64
12.37
12.44
15,389,335
-0.15(-1.22%)
Apr 11, 2023
12.60
12.77
12.53
12.59
22,319,750
+0.38(+3.09%)
Apr 10, 2023
11.79
12.32
11.73
12.21
22,078,942
+0.55(+4.67%)
Apr 06, 2023
11.65
11.76
11.54
11.67
10,555,246
-0.10(-0.89%)
Apr 05, 2023
11.89
11.89
11.58
11.77
13,369,847
+0.01(+0.06%)
Apr 04, 2023
11.79
11.82
11.65
11.76
9,917,375
+0.05(+0.42%)
Apr 03, 2023
11.79
11.86
11.64
11.72
12,264,916
-0.21(-1.73%)
Mar 31, 2023
11.85
12.02
11.83
11.92
13,971,326
+0.20(+1.68%)
Mar 30, 2023
11.98
11.98
11.58
11.72
12,850,227
-0.18(-1.49%)
Mar 29, 2023
11.87
11.97
11.77
11.90
11,827,321
+0.42(+3.61%)
Mar 28, 2023
11.24
11.53
11.19
11.49
14,427,337
+0.19(+1.69%)
Mar 27, 2023
11.64
11.67
11.09
11.30
23,984,516
-0.38(-3.26%)
Mar 24, 2023
11.71
11.87
11.55
11.68
14,284,964
-0.29(-2.39%)
Mar 23, 2023
11.49
12.09
11.45
11.96
28,267,702
+0.79(+7.06%)
Mar 22, 2023
11.93
12.15
11.17
11.17
29,091,532
-0.67(-5.69%)
Mar 21, 2023
11.80
11.98
11.67
11.85
16,761,003
+0.16(+1.40%)
Mar 20, 2023
11.83
11.85
11.55
11.68
24,868,078
+0.35(+3.12%)
Mar 17, 2023
11.19
11.32
10.98
11.33
40,135,088
+0.84(+8.05%)
Mar 16, 2023
10.35
10.57
10.32
10.49
16,212,120
+0.24(+2.39%)
Mar 15, 2023
10.52
10.55
10.02
10.24
23,619,944
-0.29(-2.71%)
Mar 14, 2023
10.88
10.96
10.18
10.53
36,306,852
+0.33(+3.27%)
Mar 13, 2023
9.391
10.27
9.289
10.19
43,679,416
+1.86(+22.29%)
Mar 10, 2023
8.350
8.479
8.207
8.336
21,166,936
-0.07(-0.81%)
Mar 09, 2023
9.098
9.112
8.343
8.404
25,546,806
-0.83(-8.99%)
Mar 08, 2023
9.200
9.302
9.146
9.234
7,500,844
+0.01(+0.15%)
Mar 07, 2023
9.350
9.411
9.159
9.221
12,587,219
-0.13(-1.38%)
Mar 06, 2023
9.377
9.466
9.336
9.350
7,763,076
+0.03(+0.37%)
Mar 03, 2023
9.377
9.411
9.302
9.316
13,748,754
-0.54(-5.46%)
Mar 02, 2023
9.772
9.894
9.731
9.854
7,362,839
+0.03(+0.35%)
Mar 01, 2023
9.949
10.04
9.779
9.820
7,166,278
+0.06(+0.56%)
Feb 28, 2023
9.832
9.927
9.731
9.765
9,165,073
-0.02(-0.21%)
Feb 27, 2023
9.994
10.04
9.691
9.785
11,366,050
+0.04(+0.42%)
Feb 24, 2023
9.994
10.06
9.589
9.744
21,534,314
-0.36(-3.55%)
Feb 23, 2023
10.12
10.16
9.994
10.10
11,745,542
+0.07(+0.74%)
Feb 22, 2023
10.10
10.16
9.944
10.03
14,129,448
-0.29(-2.82%)
Feb 21, 2023
10.39
10.46
10.23
10.32
13,497,176
-0.18(-1.67%)
Feb 17, 2023
10.09
10.58
10.01
10.49
22,608,332
+0.11(+1.11%)
Feb 16, 2023
10.30
10.67
10.25
10.38
32,462,120
+0.18(+1.79%)
Feb 15, 2023
9.562
10.27
9.528
10.20
24,851,746
+0.80(+8.56%)
Feb 14, 2023
9.096
9.410
9.079
9.393
15,395,519
+0.25(+2.73%)
Feb 13, 2023
9.075
9.143
8.987
9.143
12,213,286
-0.01(-0.15%)
Feb 10, 2023
9.190
9.244
9.068
9.156
12,204,208
-0.11(-1.17%)
Feb 09, 2023
9.609
9.643
9.197
9.264
21,052,682
-0.37(-3.86%)
Feb 08, 2023
9.737
9.771
9.552
9.636
9,399,444
-0.17(-1.72%)
Feb 07, 2023
9.710
9.879
9.606
9.805
12,092,361
+0.07(+0.76%)
Feb 06, 2023
9.636
9.796
9.609
9.731
11,009,783
-0.16(-1.57%)
Feb 03, 2023
9.859
10.05
9.812
9.886
15,408,098
-0.23(-2.27%)
Feb 02, 2023
10.14
10.25
9.974
10.12
18,971,870
+0.12(+1.22%)
Feb 01, 2023
9.771
10.04
9.629
9.994
18,552,892
+0.21(+2.14%)
Jan 31, 2023
9.779
9.845
9.759
9.785
7,680,260
+0.17(+1.81%)
Jan 30, 2023
9.825
9.882
9.551
9.611
14,683,803
-0.19(-1.91%)
Jan 27, 2023
9.725
9.993
9.695
9.799
20,592,736
-0.03(-0.34%)
Jan 26, 2023
9.845
9.872
9.698
9.832
9,391,481
+0.10(+1.03%)
Jan 25, 2023
9.585
9.745
9.484
9.732
11,749,411
-0.05(-0.48%)
Jan 24, 2023
9.718
9.809
9.672
9.779
9,462,853
-0.03(-0.34%)
Jan 23, 2023
9.698
9.859
9.565
9.812
16,504,584
+0.32(+3.38%)
Jan 20, 2023
8.956
9.531
8.932
9.491
27,072,782
+0.52(+5.82%)
Jan 19, 2023
8.829
9.006
8.802
8.969
9,625,034
+0.17(+1.90%)
Jan 18, 2023
9.110
9.170
8.657
8.802
37,796,628
-0.31(-3.38%)
Jan 17, 2023
9.043
9.110
8.922
9.110
19,304,418
+0.83(+10.02%)
Jan 13, 2023
8.040
8.280
8.023
8.280
16,991,368
+0.19(+2.31%)
Jan 12, 2023
7.705
8.106
7.585
8.093
20,182,882
+0.65(+8.72%)
Jan 11, 2023
7.357
7.451
7.317
7.444
5,303,483
+0.03(+0.45%)
Jan 10, 2023
7.317
7.411
7.284
7.411
4,874,629
+0.13(+1.84%)
Jan 09, 2023
7.284
7.371
7.257
7.277
8,589,981
+0.14(+1.97%)
Jan 06, 2023
7.056
7.217
7.036
7.137
4,153,223
+0.02(+0.28%)
Jan 05, 2023
7.096
7.127
7.056
7.117
2,352,329
+0.03(+0.47%)
Jan 04, 2023
7.083
7.183
7.056
7.083
6,580,715
+0.07(+0.95%)
Jan 03, 2023
7.070
7.080
6.976
7.016
3,738,781
+0.04(+0.58%)
Dec 30, 2022
6.876
6.989
6.792
6.976
5,733,157
+0.05(+0.77%)
Dec 29, 2022
6.923
6.956
6.909
6.923
3,018,749
+0.00(+0.00%)
Dec 28, 2022
6.923
6.989
6.869
6.923
4,090,283
-0.01(-0.19%)
Dec 27, 2022
7.016
7.030
6.906
6.936
4,758,221
-0.09(-1.24%)
Dec 23, 2022
7.003
7.056
6.985
7.023
3,090,267
+0.03(+0.38%)
Dec 22, 2022
6.989
7.030
6.882
6.996
5,593,083
-0.01(-0.19%)
Dec 21, 2022
7.023
7.056
6.976
7.010
2,369,733
-0.05(-0.66%)
Dec 20, 2022
6.996
7.137
6.983
7.056
5,826,824
+0.15(+2.23%)
Dec 19, 2022
6.976
6.996
6.869
6.903
4,230,490
-0.12(-1.71%)
Dec 16, 2022
7.123
7.143
6.986
7.023
9,802,524
-0.25(-3.49%)
Dec 15, 2022
7.351
7.351
7.237
7.277
5,798,852
-0.17(-2.33%)
Dec 14, 2022
7.518
7.712
7.397
7.451
17,442,908
+0.03(+0.36%)
Dec 13, 2022
7.511
7.520
7.364
7.424
11,362,223
+0.25(+3.54%)
Dec 12, 2022
7.123
7.177
7.103
7.170
4,258,818
+0.04(+0.56%)
Dec 09, 2022
7.163
7.204
7.130
7.130
4,400,153
-0.08(-1.11%)
Dec 08, 2022
7.023
7.247
7.012
7.210
9,088,154
+0.21(+2.96%)
Dec 07, 2022
7.050
7.063
6.976
7.003
4,036,308
-0.09(-1.32%)
Dec 06, 2022
7.096
7.113
7.030
7.096
4,911,311
+0.05(+0.76%)
Dec 05, 2022
7.177
7.210
7.016
7.043
5,654,085
-0.07(-1.03%)
Dec 02, 2022
7.030
7.123
7.030
7.117
3,951,200
+0.07(+0.95%)
Dec 01, 2022
7.090
7.157
7.016
7.050
11,616,989
-0.11(-1.50%)
Nov 30, 2022
6.956
7.170
6.923
7.157
10,861,607
+0.36(+5.31%)
Nov 29, 2022
6.749
6.802
6.712
6.796
3,243,013
+0.11(+1.70%)
Nov 28, 2022
6.662
6.722
6.551
6.682
7,325,410
-0.13(-1.96%)
Nov 25, 2022
6.762
6.836
6.755
6.816
2,823,644
+0.00(+0.00%)
Nov 23, 2022
6.655
6.816
6.615
6.816
7,446,349
+0.27(+4.09%)
Nov 22, 2022
6.528
6.622
6.488
6.548
8,133,431
+0.13(+2.09%)
Nov 21, 2022
6.602
6.695
6.340
6.414
17,217,738
-0.37(-5.42%)
Nov 18, 2022
6.829
6.836
6.719
6.782
8,219,351
-0.01(-0.20%)
Nov 17, 2022
6.662
6.826
6.662
6.796
9,054,327
+0.11(+1.60%)
Nov 16, 2022
6.682
6.714
6.581
6.688
11,806,712
-0.18(-2.63%)
Nov 15, 2022
6.842
6.939
6.723
6.869
18,275,802
+0.31(+4.69%)
Nov 14, 2022
6.682
6.729
6.518
6.561
19,506,500
+0.02(+0.31%)
Nov 11, 2022
6.515
6.829
6.474
6.541
33,043,976
-0.72(-9.94%)
Nov 10, 2022
6.876
7.364
6.665
7.264
54,840,472
+0.80(+12.42%)
Nov 09, 2022
7.143
7.290
6.424
6.461
59,434,108
-0.98(-13.21%)
Nov 08, 2022
8.080
8.528
6.949
7.444
73,656,496
-1.15(-13.39%)
Nov 07, 2022
8.561
8.635
8.521
8.595
6,795,148
-0.14(-1.61%)
Nov 04, 2022
8.621
8.828
8.541
8.735
17,442,794
+0.37(+4.48%)
Nov 03, 2022
8.307
8.401
8.280
8.361
8,070,572
+0.02(+0.24%)
Nov 02, 2022
8.428
8.287
8.341
11,192,447
-0.11(-1.27%)
Nov 01, 2022
8.468
8.481
8.380
8.448
3,452,400
+0.04(+0.48%)
Oct 31, 2022
8.535
8.561
8.341
8.407
6,431,629
-0.11(-1.33%)
Oct 28, 2022
8.407
8.585
8.397
8.521
12,268,480
-0.03(-0.39%)
Oct 27, 2022
8.581
8.591
8.454
8.555
9,916,310
-0.03(-0.39%)
Oct 26, 2022
8.448
8.692
8.404
8.588
18,338,022
+0.20(+2.39%)
Oct 25, 2022
7.986
8.441
7.986
8.387
20,511,704
+0.40(+5.03%)
Oct 24, 2022
7.979
8.020
7.892
7.986
6,422,759
+0.07(+0.84%)
Oct 21, 2022
7.812
7.943
7.775
7.919
10,196,608
+0.07(+0.85%)
Oct 20, 2022
7.886
7.979
7.805
7.852
5,778,237
-0.07(-0.84%)
Oct 19, 2022
7.899
7.953
7.852
7.919
3,298,250
+0.00(+0.00%)
Oct 18, 2022
8.106
8.127
7.859
7.919
7,150,159
-0.14(-1.74%)
Oct 17, 2022
8.073
8.120
8.006
8.060
6,272,108
+0.17(+2.12%)
Oct 14, 2022
8.120
8.153
7.872
7.892
12,539,684
-0.10(-1.26%)
Oct 13, 2022
7.491
8.053
7.478
7.993
19,835,244
+0.12(+1.53%)
Oct 12, 2022
7.846
7.892
7.820
7.872
3,857,229
+0.07(+0.94%)
Oct 11, 2022
7.852
7.896
7.739
7.799
7,331,283
-0.09(-1.10%)
Oct 10, 2022
7.979
7.989
7.849
7.886
4,660,613
-0.11(-1.42%)
Oct 07, 2022
8.093
8.112
7.949
7.999
10,855,701
-0.26(-3.16%)
Oct 06, 2022
8.300
8.401
8.194
8.260
10,252,283
-0.04(-0.48%)
Oct 05, 2022
8.227
8.414
8.147
8.300
8,778,331
-0.07(-0.88%)
Oct 04, 2022
8.254
8.387
8.209
8.374
12,269,951
+0.31(+3.81%)
Oct 03, 2022
7.919
8.120
7.852
8.066
13,504,332
+0.05(+0.58%)
Sep 30, 2022
7.916
8.327
7.909
8.020
12,133,158
+0.02(+0.25%)
Sep 29, 2022
7.939
8.086
7.739
7.999
7,321,442
-0.06(-0.75%)
Sep 28, 2022
7.886
8.106
7.832
8.060
12,108,892
+0.21(+2.64%)
Sep 27, 2022
8.294
8.384
7.735
7.852
11,109,314
-0.05(-0.59%)
Sep 26, 2022
7.839
7.943
7.799
7.899
6,960,253
+0.17(+2.25%)
Sep 23, 2022
7.819
7.829
7.605
7.725
12,832,186
-0.21(-2.70%)
Sep 22, 2022
7.866
8.023
7.719
7.939
11,954,105
+0.13(+1.71%)
Sep 21, 2022
7.939
8.187
7.698
7.805
17,144,262
+0.01(+0.17%)
Sep 20, 2022
7.772
7.943
7.702
7.792
7,595,857
-0.23(-2.92%)
Sep 19, 2022
7.712
8.053
7.712
8.026
10,016,163
-0.04(-0.50%)
Sep 16, 2022
8.133
8.140
7.943
8.066
9,304,191
-0.07(-0.82%)
Sep 15, 2022
8.234
8.307
8.020
8.133
7,477,730
-0.08(-0.98%)
Sep 14, 2022
8.374
8.381
8.076
8.213
10,286,524
-0.14(-1.68%)
Sep 13, 2022
8.795
8.867
8.264
8.354
12,199,769
-0.91(-9.82%)
Sep 12, 2022
9.223
9.290
9.090
9.264
10,381,037
+0.45(+5.16%)
Sep 09, 2022
8.628
8.852
8.621
8.809
12,605,706
+0.85(+10.67%)
Sep 08, 2022
7.832
7.959
7.809
7.959
9,849,557
+0.16(+2.06%)
Sep 07, 2022
7.712
7.879
7.698
7.799
8,703,535
+0.13(+1.66%)
Sep 06, 2022
8.133
8.153
7.658
7.672
18,029,344
-0.47(-5.83%)
Sep 02, 2022
8.354
8.401
8.060
8.147
11,116,992
+0.02(+0.25%)
Sep 01, 2022
8.167
8.207
7.966
8.127
8,281,741
-0.14(-1.70%)
Aug 31, 2022
8.320
8.381
8.120
8.267
6,278,164
+0.12(+1.48%)
Aug 30, 2022
8.341
8.394
7.973
8.147
8,358,413
-0.09(-1.14%)
Aug 29, 2022
8.187
8.371
8.167
8.240
7,290,679
-0.18(-2.14%)
Aug 26, 2022
8.949
8.963
8.371
8.421
16,297,977
-0.43(-4.91%)
Aug 25, 2022
8.869
8.943
8.782
8.856
4,891,251
-0.07(-0.82%)
Aug 24, 2022
8.809
9.003
8.775
8.929
4,217,266
+0.07(+0.75%)
Aug 23, 2022
8.815
8.929
8.784
8.862
5,454,659
+0.21(+2.47%)
Aug 22, 2022
8.702
8.835
8.608
8.648
5,856,039
-0.10(-1.15%)
Aug 19, 2022
8.849
8.896
8.678
8.749
9,744,692
-0.88(-9.10%)
Aug 18, 2022
9.692
9.692
9.571
9.625
3,731,600
+0.05(+0.56%)
Aug 17, 2022
9.745
9.762
9.558
9.571
8,850,014
-0.31(-3.11%)
Aug 16, 2022
9.872
9.926
9.745
9.879
5,429,076
-0.02(-0.20%)
Aug 15, 2022
9.959
10.03
9.889
9.899
5,126,416
-0.11(-1.07%)
Aug 12, 2022
9.832
10.03
9.782
10.01
7,667,626
-0.01(-0.13%)
Aug 11, 2022
10.18
10.31
9.946
10.02
10,778,750
+0.25(+2.60%)
Aug 10, 2022
9.979
9.999
9.712
9.765
10,880,421
+0.25(+2.60%)
Aug 09, 2022
9.611
9.631
9.431
9.518
4,460,109
-0.37(-3.79%)
Aug 08, 2022
9.946
10.05
9.839
9.892
11,550,639
+0.41(+4.38%)
Aug 05, 2022
9.518
9.665
9.391
9.478
13,863,553
+0.23(+2.46%)
Aug 04, 2022
9.478
9.578
9.247
9.250
11,456,662
-0.47(-4.82%)
Aug 03, 2022
9.618
9.759
9.595
9.718
9,442,796
+0.23(+2.40%)
Aug 02, 2022
9.417
9.698
9.371
9.491
9,206,495
-0.01(-0.14%)
Aug 01, 2022
9.565
9.732
9.454
9.504
10,068,768
-0.41(-4.18%)
Jul 29, 2022
9.799
10.05
9.718
9.919
14,146,540
+0.03(+0.27%)
Jul 28, 2022
9.578
9.999
9.414
9.892
11,140,254
+0.45(+4.75%)
Jul 27, 2022
8.802
9.558
8.802
9.444
14,036,879
+0.80(+9.29%)
Jul 26, 2022
8.655
8.715
8.561
8.642
7,834,390
-0.41(-4.58%)
Jul 25, 2022
9.063
9.109
8.916
9.056
8,291,063
-0.29(-3.15%)
Jul 22, 2022
9.765
9.842
9.324
9.351
10,843,129
-0.27(-2.85%)
Jul 21, 2022
9.397
9.625
9.243
9.625
13,092,022
-0.17(-1.71%)
Jul 20, 2022
9.886
10.05
9.692
9.792
20,580,554
+0.09(+0.90%)
Jul 19, 2022
9.237
9.805
9.116
9.705
22,839,930
+0.76(+8.53%)
Jul 18, 2022
9.197
9.431
8.842
8.943
15,643,163
+0.18(+2.06%)
Jul 15, 2022
8.668
8.762
8.541
8.762
11,596,487
+0.23(+2.75%)
Jul 14, 2022
8.140
8.635
8.100
8.528
10,436,362
+0.42(+5.20%)
Jul 13, 2022
7.846
8.267
7.805
8.106
11,967,318
+0.11(+1.42%)
Jul 12, 2022
8.213
8.274
7.946
7.993
11,818,797
-0.47(-5.61%)
Jul 11, 2022
8.494
8.568
8.357
8.468
8,375,847
-0.55(-6.08%)
Jul 08, 2022
8.829
9.153
8.755
9.016
13,206,553
-0.03(-0.37%)
Jul 07, 2022
8.434
9.056
8.414
9.050
13,519,465
+0.65(+7.72%)
Jul 06, 2022
8.347
8.468
8.280
8.401
8,170,080
-0.05(-0.55%)
Jul 05, 2022
7.993
8.474
7.959
8.448
15,102,910
+0.45(+5.60%)
Jul 01, 2022
7.953
8.120
7.926
7.999
12,888,277
+0.23(+3.01%)
Jun 30, 2022
7.933
7.953
7.729
7.765
14,199,978
-0.58(-6.97%)
Jun 29, 2022
8.307
8.381
8.203
8.347
11,458,972
+0.01(+0.08%)
Jun 28, 2022
8.695
8.735
8.327
8.341
9,908,602
-0.27(-3.11%)
Jun 27, 2022
8.795
8.795
8.454
8.608
12,174,227
-0.19(-2.20%)
Jun 24, 2022
8.802
8.869
8.608
8.802
11,952,824
+0.14(+1.62%)
Jun 23, 2022
8.508
8.675
8.334
8.662
12,558,510
+0.32(+3.85%)
Jun 22, 2022
8.521
8.655
8.200
8.341
14,616,334
-0.32(-3.71%)
Jun 21, 2022
8.775
9.013
8.642
8.662
18,686,464
+0.15(+1.81%)
Jun 17, 2022
8.548
8.667
8.428
8.508
17,746,440
-0.13(-1.55%)
Jun 16, 2022
8.815
8.892
8.581
8.642
21,647,830
-0.32(-3.58%)
Jun 15, 2022
8.869
9.297
8.394
8.963
38,271,816
-0.22(-2.40%)
Jun 14, 2022
9.330
9.451
9.120
9.183
22,951,730
-0.39(-4.12%)
Jun 13, 2022
9.698
10.05
9.364
9.578
32,998,520
-2.43(-20.22%)
Jun 10, 2022
12.19
12.30
11.93
12.01
8,055,498
-0.43(-3.44%)
Jun 09, 2022
12.51
12.64
12.41
12.43
4,256,524
-0.06(-0.48%)
Jun 08, 2022
12.61
12.81
12.40
12.49
8,086,661
-0.41(-3.16%)
Jun 07, 2022
12.27
13.04
12.20
12.90
10,520,349
-0.18(-1.38%)
Jun 06, 2022
13.07
13.22
12.90
13.08
9,594,181
+0.82(+6.65%)
Jun 03, 2022
12.27
12.35
12.13
12.27
7,141,071
-0.31(-2.50%)
Jun 02, 2022
12.38
12.65
12.33
12.58
9,073,381
+0.11(+0.86%)
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.