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
Southland Holdings, Inc. - Common Stock
(NY:
SLND
)
5.470
+0.060 (+1.11%)
Streaming Delayed Price
Updated: 11:36 AM EDT, Jun 14, 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
5.760
5.980
5.620
5.890
39,615
+0.09(+1.55%)
May 30, 2024
5.580
5.825
5.471
5.800
92,159
+0.28(+5.07%)
May 29, 2024
5.180
5.870
5.180
5.520
96,847
+0.27(+5.14%)
May 28, 2024
5.060
5.420
5.060
5.250
99,168
+0.19(+3.75%)
May 24, 2024
4.740
5.100
4.740
5.060
17,559
+0.35(+7.43%)
May 23, 2024
4.920
4.920
4.710
4.710
8,379
-0.21(-4.27%)
May 22, 2024
4.850
4.990
4.750
4.920
8,148
+0.07(+1.44%)
May 21, 2024
4.740
4.880
4.740
4.850
32,868
+0.00(+0.00%)
May 20, 2024
4.850
5.008
4.670
4.850
17,643
+0.05(+1.04%)
May 17, 2024
4.570
4.980
4.570
4.800
19,907
+0.01(+0.21%)
May 16, 2024
4.910
4.950
4.790
4.790
7,637
-0.17(-3.43%)
May 15, 2024
5.100
5.120
4.850
4.960
34,064
+0.01(+0.20%)
May 14, 2024
4.690
5.210
4.552
4.950
37,405
+0.34(+7.38%)
May 13, 2024
4.590
4.950
4.580
4.610
8,950
-0.07(-1.50%)
May 10, 2024
4.650
4.818
4.650
4.680
7,206
-0.01(-0.21%)
May 09, 2024
4.580
4.730
4.540
4.690
30,541
+0.09(+1.96%)
May 08, 2024
4.320
4.750
4.320
4.600
35,588
+0.27(+6.24%)
May 07, 2024
4.340
4.440
4.300
4.330
44,015
+0.05(+1.17%)
May 06, 2024
4.370
4.415
4.280
4.280
6,820
-0.06(-1.38%)
May 03, 2024
4.460
4.540
4.290
4.340
14,233
+0.02(+0.46%)
May 02, 2024
4.350
4.470
4.270
4.320
24,613
-0.06(-1.37%)
May 01, 2024
4.370
4.482
4.290
4.380
7,430
+0.00(+0.00%)
Apr 30, 2024
4.480
4.520
4.220
4.380
15,764
-0.14(-3.10%)
Apr 29, 2024
4.160
4.520
4.080
4.520
85,725
+0.33(+7.88%)
Apr 26, 2024
4.300
4.460
3.840
4.190
82,806
+0.00(+0.00%)
Apr 25, 2024
4.380
4.600
4.160
4.190
16,855
-0.22(-4.99%)
Apr 24, 2024
4.450
4.760
4.390
4.410
27,990
-0.08(-1.78%)
Apr 23, 2024
4.510
4.690
4.435
4.490
21,179
-0.03(-0.66%)
Apr 22, 2024
4.750
4.860
4.520
4.520
67,303
-0.30(-6.22%)
Apr 19, 2024
4.650
4.850
4.550
4.820
6,099
+0.18(+3.88%)
Apr 18, 2024
4.850
4.900
4.530
4.640
34,838
-0.18(-3.73%)
Apr 17, 2024
4.780
5.100
4.480
4.820
33,425
-0.05(-1.03%)
Apr 16, 2024
4.930
4.930
4.410
4.870
41,473
-0.03(-0.61%)
Apr 15, 2024
5.020
5.110
4.900
4.900
12,151
-0.10(-2.00%)
Apr 12, 2024
5.110
5.150
5.000
5.000
4,985
-0.12(-2.34%)
Apr 11, 2024
5.220
5.270
5.070
5.120
7,299
+0.00(+0.00%)
Apr 10, 2024
5.280
5.360
5.020
5.120
20,041
-0.12(-2.29%)
Apr 09, 2024
5.130
5.260
5.070
5.240
15,537
+0.17(+3.35%)
Apr 08, 2024
5.050
5.230
5.030
5.070
14,933
+0.06(+1.20%)
Apr 05, 2024
5.100
5.170
5.010
5.010
5,782
-0.09(-1.76%)
Apr 04, 2024
5.170
5.300
4.990
5.100
17,939
+0.09(+1.80%)
Apr 03, 2024
5.050
5.160
4.870
5.010
11,953
-0.01(-0.20%)
Apr 02, 2024
5.090
5.210
4.810
5.020
19,390
-0.13(-2.52%)
Apr 01, 2024
5.230
5.460
4.970
5.150
31,411
+0.00(+0.00%)
Mar 28, 2024
5.680
5.770
5.110
5.150
55,719
-0.37(-6.70%)
Mar 27, 2024
5.720
5.720
5.210
5.520
28,050
-0.04(-0.72%)
Mar 26, 2024
5.150
6.155
5.020
5.560
68,380
+0.41(+7.96%)
Mar 25, 2024
5.160
5.560
4.940
5.150
27,043
+0.06(+1.18%)
Mar 22, 2024
4.760
5.400
4.734
5.090
17,397
+0.34(+7.16%)
Mar 21, 2024
4.760
4.780
4.670
4.750
6,113
-0.13(-2.66%)
Mar 20, 2024
5.250
5.250
4.700
4.880
21,572
-0.37(-7.05%)
Mar 19, 2024
5.100
5.360
4.870
5.250
10,551
+0.06(+1.16%)
Mar 18, 2024
5.170
5.380
5.060
5.190
13,151
+0.05(+0.97%)
Mar 15, 2024
4.990
5.230
4.880
5.140
14,110
-0.02(-0.39%)
Mar 14, 2024
5.290
5.310
5.130
5.160
19,547
-0.34(-6.18%)
Mar 13, 2024
5.530
5.540
5.360
5.500
9,643
-0.03(-0.54%)
Mar 12, 2024
5.340
5.530
5.270
5.530
30,831
+0.27(+5.13%)
Mar 11, 2024
4.910
5.491
4.910
5.260
37,774
+0.31(+6.26%)
Mar 08, 2024
4.730
4.950
4.730
4.950
14,376
+0.17(+3.56%)
Mar 07, 2024
4.510
4.780
4.510
4.780
11,114
+0.13(+2.80%)
Mar 06, 2024
4.100
4.650
4.100
4.650
29,226
+0.63(+15.67%)
Mar 05, 2024
4.510
4.520
4.000
4.020
107,325
-0.35(-8.01%)
Mar 04, 2024
4.500
4.930
4.270
4.370
14,604
-0.25(-5.41%)
Mar 01, 2024
4.700
4.730
4.510
4.620
38,711
+0.06(+1.32%)
Feb 29, 2024
4.800
4.800
4.550
4.560
15,047
-0.08(-1.72%)
Feb 28, 2024
4.690
4.900
4.600
4.640
19,041
-0.06(-1.28%)
Feb 27, 2024
4.920
4.950
4.670
4.700
14,003
-0.27(-5.43%)
Feb 26, 2024
4.580
4.995
4.540
4.970
12,063
+0.39(+8.52%)
Feb 23, 2024
4.623
4.710
4.269
4.580
14,153
+0.01(+0.22%)
Feb 22, 2024
4.540
4.600
4.370
4.570
17,925
+0.02(+0.44%)
Feb 21, 2024
4.650
4.650
4.525
4.550
69,515
-0.07(-1.52%)
Feb 20, 2024
4.650
4.736
4.620
4.620
12,636
-0.03(-0.65%)
Feb 16, 2024
4.900
4.900
4.650
4.650
16,463
-0.33(-6.63%)
Feb 15, 2024
4.800
4.980
4.610
4.980
25,819
+0.06(+1.22%)
Feb 14, 2024
5.000
5.000
4.715
4.920
23,575
+0.20(+4.24%)
Feb 13, 2024
4.920
4.920
4.690
4.720
65,501
-0.12(-2.48%)
Feb 12, 2024
4.830
4.905
4.805
4.840
13,650
-0.04(-0.82%)
Feb 09, 2024
4.750
4.910
4.720
4.880
28,402
-0.01(-0.20%)
Feb 08, 2024
4.690
4.940
4.690
4.890
14,899
+0.19(+4.04%)
Feb 07, 2024
4.783
4.783
4.700
4.700
8,693
-0.10(-2.08%)
Feb 06, 2024
4.760
4.970
4.750
4.800
28,335
+0.00(+0.00%)
Feb 05, 2024
4.890
4.990
4.800
4.800
11,156
-0.10(-2.04%)
Feb 02, 2024
4.950
5.000
4.900
4.900
13,191
-0.10(-2.00%)
Feb 01, 2024
4.920
5.000
4.910
5.000
4,437
+0.10(+2.04%)
Jan 31, 2024
4.860
5.000
4.860
4.900
3,321
-0.10(-2.00%)
Jan 30, 2024
4.930
5.000
4.860
5.000
17,762
+0.09(+1.83%)
Jan 29, 2024
4.880
4.910
4.875
4.910
3,815
+0.02(+0.41%)
Jan 26, 2024
4.960
4.960
4.770
4.890
8,697
-0.02(-0.41%)
Jan 25, 2024
5.050
5.050
4.803
4.910
11,562
-0.05(-1.01%)
Jan 24, 2024
5.040
5.040
4.830
4.960
17,442
-0.04(-0.80%)
Jan 23, 2024
5.090
5.120
4.980
5.000
16,233
-0.05(-0.99%)
Jan 22, 2024
5.100
5.122
5.000
5.050
33,166
-0.04(-0.79%)
Jan 19, 2024
5.020
5.145
4.950
5.090
34,531
+0.11(+2.21%)
Jan 18, 2024
5.010
5.140
4.971
4.980
15,925
+0.01(+0.20%)
Jan 17, 2024
5.040
5.228
4.960
4.970
30,518
-0.07(-1.39%)
Jan 16, 2024
5.110
5.200
5.020
5.040
31,762
-0.11(-2.14%)
Jan 12, 2024
5.210
5.250
5.150
5.150
7,567
+0.06(+1.18%)
Jan 11, 2024
5.220
5.220
5.090
5.090
20,433
-0.07(-1.36%)
Jan 10, 2024
5.180
5.250
5.120
5.160
12,857
+0.00(+0.00%)
Jan 09, 2024
5.300
5.300
5.150
5.160
8,146
-0.15(-2.82%)
Jan 08, 2024
5.250
5.500
5.200
5.310
54,702
+0.08(+1.53%)
Jan 05, 2024
5.230
5.310
5.230
5.230
12,642
-0.08(-1.51%)
Jan 04, 2024
5.460
5.500
5.220
5.310
113,942
+0.08(+1.53%)
Jan 03, 2024
5.280
5.440
5.220
5.230
17,111
+0.02(+0.38%)
Jan 02, 2024
5.160
5.370
5.040
5.210
73,811
+0.05(+0.97%)
Dec 29, 2023
5.110
5.470
5.030
5.160
65,762
+0.09(+1.78%)
Dec 28, 2023
5.170
5.280
5.030
5.070
51,420
+0.00(+0.00%)
Dec 27, 2023
5.060
5.350
5.020
5.070
40,479
+0.13(+2.63%)
Dec 26, 2023
5.200
5.485
4.940
4.940
50,639
-0.35(-6.62%)
Dec 22, 2023
5.000
5.320
4.990
5.290
46,292
+0.27(+5.38%)
Dec 21, 2023
5.000
5.390
4.945
5.020
40,727
+0.10(+2.03%)
Dec 20, 2023
4.800
5.120
4.780
4.920
39,779
+0.12(+2.50%)
Dec 19, 2023
5.240
5.240
4.800
4.800
40,922
-0.17(-3.42%)
Dec 18, 2023
5.000
5.315
4.940
4.970
53,949
-0.02(-0.40%)
Dec 15, 2023
5.000
5.000
4.850
4.990
52,000
+0.03(+0.60%)
Dec 14, 2023
5.020
5.120
4.910
4.960
23,240
-0.16(-3.13%)
Dec 13, 2023
5.000
5.140
4.950
5.120
20,047
+0.20(+4.07%)
Dec 12, 2023
5.060
5.100
4.920
4.920
15,497
-0.14(-2.77%)
Dec 11, 2023
5.480
5.540
5.000
5.060
73,422
-0.23(-4.35%)
Dec 08, 2023
5.500
5.820
5.000
5.290
93,459
-0.14(-2.58%)
Dec 07, 2023
5.110
5.550
5.075
5.430
43,529
+0.41(+8.17%)
Dec 06, 2023
5.090
5.170
5.020
5.020
37,153
-0.02(-0.40%)
Dec 05, 2023
5.270
5.300
5.040
5.040
9,540
-0.27(-5.08%)
Dec 04, 2023
5.500
5.500
5.245
5.310
6,502
-0.16(-2.93%)
Dec 01, 2023
5.200
5.480
5.153
5.470
24,922
+0.12(+2.24%)
Nov 30, 2023
5.445
5.445
5.350
5.350
6,974
-0.14(-2.55%)
Nov 29, 2023
5.530
5.610
5.360
5.490
16,089
-0.02(-0.36%)
Nov 28, 2023
5.600
5.600
5.510
5.510
8,371
-0.09(-1.61%)
Nov 27, 2023
5.660
5.680
5.560
5.600
17,575
-0.05(-0.88%)
Nov 24, 2023
5.750
5.750
5.650
5.650
2,523
-0.13(-2.25%)
Nov 22, 2023
5.810
5.810
5.647
5.780
5,626
-0.17(-2.86%)
Nov 21, 2023
5.880
5.950
5.760
5.950
8,304
-0.02(-0.34%)
Nov 20, 2023
5.880
6.070
5.830
5.970
6,870
-0.01(-0.17%)
Nov 17, 2023
5.720
6.020
5.720
5.980
30,829
+0.03(+0.50%)
Nov 16, 2023
5.720
6.010
5.720
5.950
16,803
+0.13(+2.23%)
Nov 15, 2023
5.940
6.150
5.820
5.820
43,337
-0.53(-8.35%)
Nov 14, 2023
5.560
6.350
5.560
6.350
14,749
+0.36(+6.01%)
Nov 13, 2023
5.910
6.000
5.520
5.990
17,249
-0.09(-1.48%)
Nov 10, 2023
5.520
6.120
5.510
6.080
41,814
+0.43(+7.61%)
Nov 09, 2023
5.560
5.845
5.450
5.650
12,759
-0.04(-0.70%)
Nov 08, 2023
5.840
6.040
5.400
5.690
61,464
-0.25(-4.21%)
Nov 07, 2023
5.810
6.300
5.770
5.940
11,847
+0.04(+0.68%)
Nov 06, 2023
6.080
6.100
5.860
5.900
7,672
-0.18(-2.96%)
Nov 03, 2023
6.100
6.140
5.890
6.080
15,340
+0.08(+1.33%)
Nov 02, 2023
6.069
6.220
5.852
6.000
8,672
+0.17(+2.92%)
Nov 01, 2023
6.300
6.300
5.830
5.830
8,089
-0.47(-7.46%)
Oct 31, 2023
6.180
6.300
5.935
6.300
26,474
+0.13(+2.11%)
Oct 30, 2023
6.100
6.180
5.990
6.170
18,931
+0.18(+3.01%)
Oct 27, 2023
6.080
6.240
5.860
5.990
6,180
-0.34(-5.37%)
Oct 26, 2023
6.000
6.330
5.914
6.330
8,426
+0.22(+3.60%)
Oct 25, 2023
6.270
6.350
6.110
6.110
7,126
-0.32(-4.98%)
Oct 24, 2023
6.470
6.630
6.000
6.430
65,477
+0.00(+0.00%)
Oct 23, 2023
6.220
6.430
6.110
6.430
45,044
+0.24(+3.88%)
Oct 20, 2023
5.950
6.390
5.715
6.190
8,943
-0.08(-1.28%)
Oct 19, 2023
6.270
6.440
6.205
6.270
5,277
-0.26(-3.98%)
Oct 18, 2023
6.570
6.570
6.530
6.530
1,699
+0.33(+5.32%)
Oct 17, 2023
6.440
6.500
6.040
6.200
22,855
+0.07(+1.14%)
Oct 16, 2023
6.160
6.412
5.900
6.130
28,805
+0.24(+4.07%)
Oct 13, 2023
6.490
6.500
5.890
5.890
27,949
-0.25(-4.07%)
Oct 12, 2023
6.370
6.370
6.140
6.140
5,861
-0.20(-3.15%)
Oct 11, 2023
6.350
6.450
6.340
6.340
4,747
+0.01(+0.16%)
Oct 10, 2023
6.300
6.500
6.300
6.330
3,538
+0.15(+2.43%)
Oct 09, 2023
6.520
6.700
6.040
6.180
3,787
-0.52(-7.76%)
Oct 06, 2023
6.480
6.700
6.030
6.700
36,654
+0.36(+5.68%)
Oct 05, 2023
6.490
6.700
6.320
6.340
7,206
+0.13(+2.09%)
Oct 04, 2023
6.645
6.645
6.210
6.210
7,339
-0.12(-1.90%)
Oct 03, 2023
6.500
6.770
6.255
6.330
11,968
+0.13(+2.10%)
Oct 02, 2023
6.786
6.786
6.200
6.200
9,636
+0.13(+2.14%)
Sep 29, 2023
6.720
6.720
6.067
6.070
6,602
-0.66(-9.81%)
Sep 28, 2023
6.350
7.250
5.940
6.730
103,735
+0.33(+5.16%)
Sep 27, 2023
6.350
6.740
6.350
6.400
11,935
+0.06(+0.95%)
Sep 26, 2023
6.320
6.750
6.140
6.340
7,385
-0.12(-1.86%)
Sep 25, 2023
6.500
6.480
6.245
6.460
3,701
+0.00(+0.00%)
Sep 22, 2023
6.790
6.790
6.238
6.460
15,387
-0.07(-1.07%)
Sep 21, 2023
6.810
6.810
6.370
6.530
13,488
-0.42(-6.04%)
Sep 20, 2023
6.810
6.950
6.300
6.950
22,379
+0.14(+2.06%)
Sep 19, 2023
6.850
7.005
6.565
6.810
54,884
-0.02(-0.29%)
Sep 18, 2023
6.940
7.040
6.590
6.830
18,843
+0.00(+0.00%)
Sep 15, 2023
6.160
6.880
5.880
6.830
71,395
+0.64(+10.34%)
Sep 14, 2023
6.450
6.450
5.960
6.190
28,590
-0.37(-5.64%)
Sep 13, 2023
6.580
6.950
6.075
6.560
10,442
+0.30(+4.79%)
Sep 12, 2023
6.820
6.940
6.150
6.260
37,156
-0.66(-9.54%)
Sep 11, 2023
6.420
7.020
6.420
6.920
10,233
+0.30(+4.53%)
Sep 08, 2023
6.700
6.800
6.580
6.620
23,356
+0.01(+0.15%)
Sep 07, 2023
6.560
6.696
6.360
6.610
34,532
+0.13(+2.01%)
Sep 06, 2023
6.700
6.700
6.310
6.480
23,992
-0.16(-2.41%)
Sep 05, 2023
6.740
6.860
6.500
6.640
46,521
-0.02(-0.30%)
Sep 01, 2023
6.800
6.927
6.635
6.660
8,961
-0.16(-2.35%)
Aug 31, 2023
6.910
6.910
6.665
6.820
18,587
-0.02(-0.29%)
Aug 30, 2023
6.920
6.920
6.690
6.840
9,395
-0.01(-0.15%)
Aug 29, 2023
6.930
6.930
6.560
6.850
17,044
+0.11(+1.63%)
Aug 28, 2023
6.770
7.000
6.620
6.740
19,202
+0.00(+0.00%)
Aug 25, 2023
6.620
7.150
6.500
6.740
12,817
+0.02(+0.30%)
Aug 24, 2023
6.920
6.920
6.261
6.720
74,026
+0.21(+3.23%)
Aug 23, 2023
6.680
6.680
6.420
6.510
21,831
+0.15(+2.36%)
Aug 22, 2023
6.200
6.610
6.110
6.360
33,887
+0.02(+0.32%)
Aug 21, 2023
6.560
6.590
5.990
6.340
81,076
-0.10(-1.55%)
Aug 18, 2023
6.650
6.650
6.290
6.440
57,641
+0.18(+2.88%)
Aug 17, 2023
6.390
6.640
6.100
6.260
60,016
+0.00(+0.00%)
Aug 16, 2023
6.300
6.410
5.780
6.260
176,226
-0.15(-2.34%)
Aug 15, 2023
6.710
7.150
6.400
6.410
43,198
-0.79(-10.97%)
Aug 14, 2023
5.890
7.830
5.890
7.200
164,341
+1.31(+22.24%)
Aug 11, 2023
7.500
7.820
5.660
5.890
199,884
-2.15(-26.74%)
Aug 10, 2023
8.080
8.180
8.000
8.040
30,011
-0.29(-3.48%)
Aug 09, 2023
8.610
8.610
8.200
8.330
10,831
-0.07(-0.83%)
Aug 08, 2023
8.450
8.650
8.360
8.400
34,123
-0.12(-1.41%)
Aug 07, 2023
8.540
8.640
8.301
8.520
34,970
+0.32(+3.90%)
Aug 04, 2023
8.150
8.250
8.020
8.200
15,508
+0.14(+1.74%)
Aug 03, 2023
8.440
8.440
7.800
8.060
14,787
+0.11(+1.38%)
Aug 02, 2023
7.790
8.000
7.720
7.950
8,361
+0.16(+2.05%)
Aug 01, 2023
8.390
8.390
7.775
7.790
22,920
-0.18(-2.26%)
Jul 31, 2023
8.080
8.213
7.880
7.970
25,151
-0.18(-2.21%)
Jul 28, 2023
8.515
8.517
7.820
8.150
16,194
+0.12(+1.49%)
Jul 27, 2023
8.640
8.680
8.000
8.030
17,802
-0.10(-1.23%)
Jul 26, 2023
8.390
8.510
8.130
8.130
11,781
-0.32(-3.79%)
Jul 25, 2023
8.380
8.850
8.240
8.450
63,017
+0.06(+0.72%)
Jul 24, 2023
8.360
8.510
8.300
8.390
10,757
+0.01(+0.12%)
Jul 21, 2023
9.160
9.160
8.340
8.380
10,502
-0.29(-3.34%)
Jul 20, 2023
8.680
8.840
8.670
8.670
10,316
-0.14(-1.59%)
Jul 19, 2023
8.990
9.000
8.510
8.810
49,853
-0.05(-0.56%)
Jul 18, 2023
8.830
9.000
8.680
8.860
10,842
+0.03(+0.34%)
Jul 17, 2023
9.000
9.110
8.430
8.830
13,216
-0.28(-3.07%)
Jul 14, 2023
8.740
9.110
8.650
9.110
35,397
+0.29(+3.29%)
Jul 13, 2023
8.600
8.950
8.490
8.820
41,275
+0.33(+3.89%)
Jul 12, 2023
8.700
8.728
8.390
8.490
35,585
-0.30(-3.41%)
Jul 11, 2023
8.950
8.950
8.490
8.790
17,826
+0.27(+3.17%)
Jul 10, 2023
8.600
8.920
8.400
8.520
16,934
-0.17(-1.96%)
Jul 07, 2023
8.730
8.730
8.410
8.690
13,387
+0.35(+4.20%)
Jul 06, 2023
8.260
8.825
8.260
8.340
17,370
-0.14(-1.65%)
Jul 05, 2023
8.850
9.000
8.310
8.480
46,899
+0.25(+3.04%)
Jul 03, 2023
8.190
8.571
8.180
8.230
12,698
+0.02(+0.24%)
Jun 30, 2023
8.420
8.760
8.200
8.210
38,237
-0.39(-4.53%)
Jun 29, 2023
8.660
8.660
8.330
8.600
21,754
+0.11(+1.30%)
Jun 28, 2023
8.510
8.550
8.370
8.490
18,856
+0.11(+1.31%)
Jun 27, 2023
8.000
8.500
8.000
8.380
18,768
+0.03(+0.36%)
Jun 26, 2023
8.410
8.650
8.200
8.350
27,907
+0.10(+1.21%)
Jun 23, 2023
8.890
9.170
8.250
8.250
299,999
-0.68(-7.61%)
Jun 22, 2023
9.090
9.140
8.901
8.930
25,689
-0.33(-3.56%)
Jun 21, 2023
9.090
9.350
9.090
9.260
30,820
-0.03(-0.32%)
Jun 20, 2023
9.080
9.640
9.040
9.290
76,079
+0.06(+0.65%)
Jun 16, 2023
9.020
9.260
8.510
9.230
352,081
+0.39(+4.41%)
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.