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
First Trust Specialty Finance and Financial Opportunities Fd
(NY:
FGB
)
3.790
-0.030 (-0.79%)
Official Closing Price
Updated: 7:00 PM 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
3.830
3.870
3.797
3.850
68,182
+0.04(+1.05%)
May 30, 2024
3.790
3.810
3.730
3.810
27,524
+0.07(+1.87%)
May 29, 2024
3.750
3.750
3.720
3.740
17,775
-0.02(-0.53%)
May 28, 2024
3.830
3.830
3.760
3.760
37,883
-0.03(-0.79%)
May 24, 2024
3.800
3.830
3.750
3.790
36,313
+0.00(+0.00%)
May 23, 2024
3.860
3.860
3.760
3.790
70,371
-0.06(-1.58%)
May 22, 2024
3.840
3.870
3.790
3.851
37,396
+0.03(+0.81%)
May 21, 2024
3.820
3.830
3.801
3.820
25,416
+0.02(+0.58%)
May 20, 2024
3.752
3.810
3.752
3.798
28,909
+0.03(+0.71%)
May 17, 2024
3.806
3.806
3.771
3.771
45,076
+0.02(+0.52%)
May 16, 2024
3.820
3.820
3.752
3.752
24,992
-0.04(-1.15%)
May 15, 2024
3.849
3.858
3.791
3.796
40,029
-0.01(-0.33%)
May 14, 2024
3.703
3.820
3.684
3.808
191,135
+0.09(+2.44%)
May 13, 2024
3.762
3.791
3.713
3.718
32,793
-0.06(-1.55%)
May 10, 2024
3.771
3.790
3.752
3.776
88,583
+0.02(+0.65%)
May 09, 2024
3.723
3.762
3.723
3.752
81,954
+0.03(+0.92%)
May 08, 2024
3.703
3.722
3.693
3.718
39,770
+0.00(+0.00%)
May 07, 2024
3.732
3.732
3.713
3.718
28,581
-0.00(-0.13%)
May 06, 2024
3.693
3.732
3.693
3.723
21,924
+0.02(+0.53%)
May 03, 2024
3.703
3.737
3.693
3.703
322,280
+0.00(+0.00%)
May 02, 2024
3.703
3.732
3.684
3.703
100,685
+0.01(+0.26%)
May 01, 2024
3.654
3.703
3.654
3.693
24,491
+0.04(+1.07%)
Apr 30, 2024
3.645
3.675
3.645
3.654
48,459
+0.00(+0.00%)
Apr 29, 2024
3.615
3.674
3.615
3.654
81,212
+0.04(+1.21%)
Apr 26, 2024
3.606
3.620
3.591
3.610
34,332
+0.02(+0.68%)
Apr 25, 2024
3.586
3.586
3.547
3.586
22,860
+0.00(+0.00%)
Apr 24, 2024
3.567
3.586
3.547
3.586
39,947
+0.01(+0.27%)
Apr 23, 2024
3.537
3.586
3.494
3.576
25,549
+0.05(+1.41%)
Apr 22, 2024
3.498
3.528
3.498
3.527
44,123
+0.05(+1.37%)
Apr 19, 2024
3.450
3.489
3.450
3.479
15,146
+0.03(+0.78%)
Apr 18, 2024
3.450
3.469
3.450
3.452
23,740
+0.01(+0.21%)
Apr 17, 2024
3.489
3.489
3.401
3.445
44,939
-0.00(-0.14%)
Apr 16, 2024
3.440
3.458
3.435
3.450
25,833
+0.02(+0.57%)
Apr 15, 2024
3.498
3.518
3.429
3.430
45,023
-0.06(-1.68%)
Apr 12, 2024
3.576
3.576
3.479
3.489
39,458
-0.07(-1.89%)
Apr 11, 2024
3.518
3.557
3.518
3.556
18,735
+0.04(+1.08%)
Apr 10, 2024
3.508
3.547
3.508
3.518
81,550
-0.04(-1.10%)
Apr 09, 2024
3.547
3.576
3.518
3.557
100,904
+0.00(+0.00%)
Apr 08, 2024
3.567
3.579
3.557
3.557
69,530
-0.00(-0.06%)
Apr 05, 2024
3.528
3.576
3.528
3.559
27,595
+0.01(+0.34%)
Apr 04, 2024
3.576
3.613
3.537
3.547
100,112
-0.02(-0.68%)
Apr 03, 2024
3.586
3.596
3.567
3.572
65,596
+0.00(+0.14%)
Apr 02, 2024
3.606
3.615
3.557
3.567
145,561
-0.05(-1.35%)
Apr 01, 2024
3.654
3.674
3.609
3.615
122,358
-0.06(-1.59%)
Mar 28, 2024
3.625
3.688
3.625
3.674
56,073
+0.02(+0.53%)
Mar 27, 2024
3.606
3.623
3.606
3.654
58,311
+0.05(+1.49%)
Mar 26, 2024
3.606
3.606
3.596
3.601
35,559
+0.00(+0.14%)
Mar 25, 2024
3.586
3.606
3.586
3.596
45,927
+0.01(+0.41%)
Mar 22, 2024
3.576
3.606
3.564
3.581
61,049
+0.03(+0.82%)
Mar 21, 2024
3.536
3.572
3.533
3.552
74,538
+0.03(+0.97%)
Mar 20, 2024
3.489
3.528
3.489
3.518
29,928
+0.01(+0.28%)
Mar 19, 2024
3.537
3.533
3.489
3.508
4,088
+0.00(+0.00%)
Mar 18, 2024
3.508
3.510
3.479
3.508
28,752
-0.01(-0.28%)
Mar 15, 2024
3.518
3.557
3.479
3.518
87,113
+0.00(+0.00%)
Mar 14, 2024
3.596
3.596
3.508
3.518
45,501
-0.07(-1.90%)
Mar 13, 2024
3.567
3.645
3.567
3.586
53,395
-0.01(-0.27%)
Mar 12, 2024
3.557
3.615
3.557
3.596
14,423
+0.02(+0.54%)
Mar 11, 2024
3.576
3.606
3.572
3.576
36,306
+0.02(+0.55%)
Mar 08, 2024
3.528
3.586
3.528
3.557
30,663
+0.03(+0.83%)
Mar 07, 2024
3.537
3.566
3.528
3.528
76,237
+0.02(+0.56%)
Mar 06, 2024
3.518
3.557
3.499
3.508
49,771
-0.03(-0.83%)
Mar 05, 2024
3.586
3.586
3.528
3.537
70,723
+0.01(+0.28%)
Mar 04, 2024
3.508
3.557
3.479
3.528
16,372
+0.00(+0.00%)
Mar 01, 2024
3.576
3.576
3.508
3.528
52,948
-0.05(-1.36%)
Feb 29, 2024
3.576
3.586
3.508
3.576
45,410
+0.04(+1.10%)
Feb 28, 2024
3.547
3.547
3.479
3.537
53,301
+0.00(+0.00%)
Feb 27, 2024
3.518
3.547
3.499
3.537
31,839
+0.00(+0.00%)
Feb 26, 2024
3.479
3.537
3.479
3.537
31,883
+0.04(+1.11%)
Feb 23, 2024
3.459
3.523
3.459
3.498
77,619
+0.02(+0.56%)
Feb 22, 2024
3.498
3.508
3.305
3.479
36,387
+0.02(+0.63%)
Feb 21, 2024
3.476
3.486
3.438
3.457
101,574
-0.01(-0.27%)
Feb 20, 2024
3.409
3.476
3.409
3.467
84,784
+0.01(+0.28%)
Feb 16, 2024
3.457
3.476
3.447
3.457
19,881
-0.00(-0.14%)
Feb 15, 2024
3.419
3.476
3.419
3.462
122,758
+0.05(+1.39%)
Feb 14, 2024
3.362
3.419
3.362
3.414
76,637
+0.03(+0.99%)
Feb 13, 2024
3.305
3.409
3.305
3.381
87,870
-0.03(-0.84%)
Feb 12, 2024
3.362
3.417
3.362
3.409
124,877
+0.05(+1.42%)
Feb 09, 2024
3.343
3.371
3.333
3.362
79,857
+0.01(+0.28%)
Feb 08, 2024
3.352
3.369
3.333
3.352
64,686
-0.01(-0.31%)
Feb 07, 2024
3.352
3.372
3.352
3.363
59,105
+0.02(+0.60%)
Feb 06, 2024
3.295
3.352
3.295
3.343
67,327
+0.01(+0.29%)
Feb 05, 2024
3.305
3.333
3.295
3.333
29,438
+0.00(+0.00%)
Feb 02, 2024
3.333
3.390
3.333
3.333
39,318
-0.05(-1.41%)
Feb 01, 2024
3.381
3.390
3.352
3.381
45,396
+0.00(+0.00%)
Jan 31, 2024
3.419
3.452
3.381
3.381
45,458
-0.06(-1.66%)
Jan 30, 2024
3.428
3.457
3.428
3.438
74,639
-0.02(-0.55%)
Jan 29, 2024
3.428
3.476
3.428
3.457
60,986
+0.01(+0.28%)
Jan 26, 2024
3.419
3.447
3.419
3.447
46,442
+0.03(+0.84%)
Jan 25, 2024
3.381
3.419
3.381
3.419
72,217
+0.02(+0.56%)
Jan 24, 2024
3.400
3.414
3.381
3.400
62,514
+0.01(+0.28%)
Jan 23, 2024
3.381
3.409
3.363
3.390
73,429
+0.01(+0.28%)
Jan 22, 2024
3.362
3.428
3.313
3.381
135,684
+0.00(+0.00%)
Jan 19, 2024
3.371
3.390
3.343
3.381
29,570
-0.01(-0.28%)
Jan 18, 2024
3.352
3.400
3.352
3.390
102,340
+0.05(+1.42%)
Jan 17, 2024
3.343
3.419
3.315
3.343
40,529
-0.07(-1.96%)
Jan 16, 2024
3.438
3.438
3.390
3.409
63,353
-0.03(-0.83%)
Jan 12, 2024
3.428
3.472
3.428
3.438
26,439
+0.00(+0.00%)
Jan 11, 2024
3.495
3.495
3.419
3.438
48,562
-0.05(-1.37%)
Jan 10, 2024
3.447
3.486
3.428
3.486
43,867
+0.06(+1.67%)
Jan 09, 2024
3.381
3.438
3.381
3.428
27,412
-0.00(-0.14%)
Jan 08, 2024
3.395
3.447
3.395
3.433
47,562
+0.05(+1.55%)
Jan 05, 2024
3.409
3.419
3.352
3.381
42,606
-0.03(-0.98%)
Jan 04, 2024
3.371
3.428
3.371
3.414
30,826
+0.07(+2.14%)
Jan 03, 2024
3.333
3.362
3.333
3.343
41,162
-0.03(-0.85%)
Jan 02, 2024
3.419
3.419
3.347
3.371
30,805
-0.04(-1.12%)
Dec 29, 2023
3.381
3.419
3.381
3.409
34,754
-0.01(-0.28%)
Dec 28, 2023
3.371
3.419
3.371
3.419
84,125
+0.04(+1.27%)
Dec 27, 2023
3.324
3.395
3.324
3.376
55,662
+0.01(+0.42%)
Dec 26, 2023
3.286
3.401
3.286
3.362
40,885
+0.04(+1.32%)
Dec 22, 2023
3.333
3.381
3.257
3.318
39,669
+0.01(+0.40%)
Dec 21, 2023
3.305
3.324
3.286
3.305
46,169
-0.05(-1.62%)
Dec 20, 2023
3.352
3.379
3.343
3.359
20,711
+0.01(+0.16%)
Dec 19, 2023
3.371
3.409
3.344
3.354
55,083
+0.01(+0.33%)
Dec 18, 2023
3.295
3.362
3.286
3.343
66,734
+0.03(+0.86%)
Dec 15, 2023
3.324
3.371
3.305
3.314
34,419
-0.01(-0.29%)
Dec 14, 2023
3.276
3.324
3.276
3.324
99,073
+0.07(+2.05%)
Dec 13, 2023
3.247
3.265
3.200
3.257
107,931
+0.02(+0.75%)
Dec 12, 2023
3.179
3.253
3.176
3.233
73,976
+0.03(+1.06%)
Dec 11, 2023
3.162
3.209
3.162
3.199
64,201
+0.03(+0.87%)
Dec 08, 2023
3.181
3.181
3.155
3.171
44,392
+0.01(+0.33%)
Dec 07, 2023
3.138
3.169
3.124
3.161
27,672
+0.02(+0.58%)
Dec 06, 2023
3.124
3.152
3.114
3.143
33,206
+0.03(+0.92%)
Dec 05, 2023
3.105
3.143
3.105
3.114
92,188
+0.00(+0.00%)
Dec 04, 2023
3.238
3.276
3.105
3.114
118,734
-0.12(-3.82%)
Dec 01, 2023
3.267
3.267
3.176
3.238
54,493
+0.05(+1.49%)
Nov 30, 2023
3.181
3.238
3.171
3.190
28,385
-0.00(-0.15%)
Nov 29, 2023
3.238
3.238
3.190
3.195
74,379
+0.02(+0.54%)
Nov 28, 2023
3.172
3.200
3.171
3.178
29,183
+0.01(+0.21%)
Nov 27, 2023
3.124
3.190
3.124
3.171
53,421
+0.00(+0.00%)
Nov 24, 2023
3.179
3.286
3.162
3.171
93,003
-0.05(-1.48%)
Nov 22, 2023
3.238
3.238
3.143
3.219
46,245
+0.02(+0.67%)
Nov 21, 2023
3.151
3.235
3.132
3.197
100,760
+0.07(+2.08%)
Nov 20, 2023
3.114
3.142
3.105
3.132
58,692
+0.02(+0.60%)
Nov 17, 2023
3.123
3.140
3.105
3.114
22,160
+0.00(+0.00%)
Nov 16, 2023
3.058
3.132
3.058
3.114
51,218
+0.02(+0.60%)
Nov 15, 2023
3.132
3.134
3.073
3.095
98,421
-0.03(-0.89%)
Nov 14, 2023
3.030
3.142
3.030
3.123
150,684
+0.10(+3.38%)
Nov 13, 2023
3.002
3.030
2.974
3.021
62,575
+0.01(+0.31%)
Nov 10, 2023
2.965
3.012
2.965
3.012
46,949
+0.06(+1.89%)
Nov 09, 2023
2.974
3.021
2.947
2.956
31,256
+0.00(+0.00%)
Nov 08, 2023
2.947
2.993
2.900
2.956
38,963
-0.01(-0.31%)
Nov 07, 2023
3.007
3.007
2.947
2.965
48,499
-0.06(-1.85%)
Nov 06, 2023
3.030
3.067
3.016
3.021
24,337
-0.03(-0.91%)
Nov 03, 2023
3.021
3.077
3.021
3.049
30,111
+0.04(+1.23%)
Nov 02, 2023
2.919
3.021
2.919
3.012
22,901
+0.13(+4.52%)
Nov 01, 2023
2.826
2.946
2.817
2.881
43,449
+0.04(+1.31%)
Oct 31, 2023
2.779
2.854
2.779
2.844
41,767
+0.06(+2.00%)
Oct 30, 2023
2.770
2.816
2.770
2.789
9,715
-0.01(-0.33%)
Oct 27, 2023
2.789
2.816
2.789
2.798
33,213
+0.00(+0.00%)
Oct 26, 2023
2.798
2.845
2.796
2.798
36,900
+0.00(+0.00%)
Oct 25, 2023
2.849
2.849
2.798
2.798
26,054
-0.07(-2.59%)
Oct 24, 2023
2.854
2.909
2.854
2.872
74,810
+0.05(+1.64%)
Oct 23, 2023
2.854
2.892
2.807
2.826
44,292
-0.03(-0.98%)
Oct 20, 2023
2.881
2.881
2.844
2.854
33,997
-0.03(-0.97%)
Oct 19, 2023
2.947
2.947
2.881
2.881
18,487
-0.05(-1.59%)
Oct 18, 2023
2.928
2.974
2.928
2.928
32,333
-0.04(-1.25%)
Oct 17, 2023
3.030
3.039
2.956
2.965
21,750
-0.04(-1.24%)
Oct 16, 2023
2.974
3.021
2.965
3.002
67,214
+0.06(+1.89%)
Oct 13, 2023
2.993
2.997
2.947
2.947
28,571
+0.00(+0.00%)
Oct 12, 2023
3.021
3.035
2.928
2.947
51,579
-0.07(-2.46%)
Oct 11, 2023
3.039
3.039
2.965
3.021
159,320
+0.03(+0.93%)
Oct 10, 2023
3.049
3.058
2.928
2.993
36,168
-0.01(-0.31%)
Oct 09, 2023
3.021
3.039
3.002
3.002
32,586
+0.01(+0.31%)
Oct 06, 2023
2.947
3.039
2.947
2.993
75,774
+0.02(+0.74%)
Oct 05, 2023
2.937
3.002
2.937
2.971
29,647
+0.02(+0.52%)
Oct 04, 2023
2.891
2.993
2.881
2.956
31,709
-0.02(-0.62%)
Oct 03, 2023
3.067
3.072
2.974
2.974
45,797
-0.10(-3.32%)
Oct 02, 2023
3.225
3.225
3.077
3.077
10,806
-0.06(-1.78%)
Sep 29, 2023
3.132
3.197
3.128
3.132
73,800
+0.01(+0.30%)
Sep 28, 2023
3.123
3.132
3.105
3.123
9,158
+0.04(+1.20%)
Sep 27, 2023
3.067
3.105
3.067
3.086
27,817
+0.03(+0.91%)
Sep 26, 2023
3.132
3.128
3.039
3.058
50,258
-0.07(-2.37%)
Sep 25, 2023
3.067
3.160
3.132
3.132
35,807
-0.01(-0.30%)
Sep 22, 2023
3.123
3.151
3.058
3.142
17,644
+0.04(+1.20%)
Sep 21, 2023
3.132
3.132
3.067
3.105
41,768
-0.01(-0.30%)
Sep 20, 2023
3.123
3.188
3.114
3.114
66,431
+0.00(+0.00%)
Sep 19, 2023
3.160
3.160
3.105
3.114
44,647
-0.02(-0.59%)
Sep 18, 2023
3.095
3.142
3.095
3.132
26,045
+0.04(+1.20%)
Sep 15, 2023
3.049
3.160
3.030
3.095
124,936
+0.05(+1.52%)
Sep 14, 2023
3.049
3.049
3.021
3.049
41,241
+0.02(+0.61%)
Sep 13, 2023
3.021
3.049
3.021
3.030
27,232
-0.00(-0.15%)
Sep 12, 2023
3.039
3.058
3.021
3.035
30,191
+0.02(+0.77%)
Sep 11, 2023
3.030
3.049
2.974
3.012
306,952
-0.01(-0.31%)
Sep 08, 2023
3.030
3.030
3.012
3.021
11,111
+0.02(+0.62%)
Sep 07, 2023
3.021
3.030
3.002
3.002
10,385
+0.01(+0.31%)
Sep 06, 2023
3.049
3.049
2.984
2.993
102,851
-0.08(-2.72%)
Sep 05, 2023
3.114
3.122
3.067
3.077
30,715
-0.03(-0.90%)
Sep 01, 2023
3.105
3.160
3.077
3.105
167,390
-0.02(-0.60%)
Aug 31, 2023
3.188
3.235
3.105
3.123
103,746
-0.01(-0.30%)
Aug 30, 2023
3.123
3.142
3.106
3.132
38,264
+0.03(+0.90%)
Aug 29, 2023
3.142
3.142
3.077
3.105
72,844
+0.01(+0.30%)
Aug 28, 2023
3.077
3.105
3.077
3.095
35,103
+0.03(+0.91%)
Aug 25, 2023
3.067
3.077
3.058
3.067
5,978
+0.01(+0.30%)
Aug 24, 2023
3.086
3.137
3.030
3.058
41,734
-0.04(-1.20%)
Aug 23, 2023
3.111
3.111
3.077
3.095
60,378
-0.02(-0.60%)
Aug 22, 2023
3.151
3.151
3.095
3.114
50,237
-0.01(-0.22%)
Aug 21, 2023
3.094
3.121
3.094
3.121
10,881
+0.03(+0.88%)
Aug 18, 2023
3.094
3.103
3.082
3.094
19,593
+0.02(+0.59%)
Aug 17, 2023
3.103
3.118
3.066
3.075
7,644
-0.05(-1.45%)
Aug 16, 2023
3.130
3.130
3.112
3.121
35,487
-0.01(-0.29%)
Aug 15, 2023
3.148
3.166
3.121
3.130
41,895
-0.02(-0.58%)
Aug 14, 2023
3.157
3.166
3.139
3.148
36,245
+0.00(+0.00%)
Aug 11, 2023
3.164
3.164
3.130
3.148
20,394
+0.00(+0.00%)
Aug 10, 2023
3.157
3.160
3.121
3.148
15,600
-0.01(-0.29%)
Aug 09, 2023
3.148
3.166
3.139
3.157
19,376
+0.03(+0.87%)
Aug 08, 2023
3.130
3.130
3.085
3.130
42,547
-0.03(-0.86%)
Aug 07, 2023
3.130
3.157
3.121
3.157
38,656
+0.04(+1.16%)
Aug 04, 2023
3.075
3.130
3.075
3.121
36,174
+0.05(+1.48%)
Aug 03, 2023
3.094
3.094
3.041
3.075
43,263
-0.01(-0.29%)
Aug 02, 2023
3.066
3.085
3.057
3.085
39,129
+0.00(+0.00%)
Aug 01, 2023
3.094
3.094
3.039
3.085
126,632
+0.01(+0.30%)
Jul 31, 2023
3.057
3.103
3.057
3.075
97,513
+0.02(+0.59%)
Jul 28, 2023
3.066
3.098
3.057
3.057
50,024
+0.00(+0.00%)
Jul 27, 2023
3.094
3.094
3.039
3.057
38,370
-0.02(-0.59%)
Jul 26, 2023
3.021
3.112
3.021
3.075
92,979
+0.05(+1.80%)
Jul 25, 2023
3.103
3.166
3.012
3.021
110,255
-0.08(-2.63%)
Jul 24, 2023
3.066
3.134
3.064
3.103
46,774
+0.00(+0.00%)
Jul 21, 2023
3.130
3.130
3.057
3.103
26,664
+0.01(+0.29%)
Jul 20, 2023
3.130
3.139
3.066
3.094
42,322
-0.01(-0.29%)
Jul 19, 2023
3.112
3.157
3.085
3.103
64,191
+0.01(+0.29%)
Jul 18, 2023
3.103
3.103
3.066
3.094
78,175
+0.03(+0.89%)
Jul 17, 2023
3.048
3.112
2.985
3.066
77,200
+0.03(+1.05%)
Jul 14, 2023
2.967
3.048
2.912
3.035
69,304
+0.04(+1.36%)
Jul 13, 2023
2.985
3.020
2.876
2.994
37,323
+0.01(+0.30%)
Jul 12, 2023
2.985
3.012
2.967
2.985
42,733
+0.02(+0.61%)
Jul 11, 2023
2.976
2.976
2.948
2.967
27,615
+0.03(+0.93%)
Jul 10, 2023
2.918
2.966
2.917
2.939
44,715
+0.02(+0.62%)
Jul 07, 2023
2.876
2.957
2.876
2.921
66,827
+0.05(+1.58%)
Jul 06, 2023
2.912
2.929
2.867
2.876
37,770
-0.05(-1.86%)
Jul 05, 2023
2.948
3.003
2.921
2.930
56,225
-0.02(-0.62%)
Jul 03, 2023
2.985
2.994
2.935
2.948
48,743
-0.01(-0.31%)
Jun 30, 2023
2.976
3.039
2.876
2.958
34,220
+0.00(+0.00%)
Jun 29, 2023
2.912
2.976
2.912
2.958
16,328
+0.05(+1.56%)
Jun 28, 2023
2.867
2.929
2.867
2.912
13,402
+0.04(+1.26%)
Jun 27, 2023
2.867
2.908
2.867
2.876
9,816
+0.01(+0.32%)
Jun 26, 2023
2.894
2.894
2.830
2.867
41,518
-0.05(-1.86%)
Jun 23, 2023
2.903
2.930
2.869
2.921
25,986
+0.01(+0.31%)
Jun 22, 2023
2.903
2.939
2.867
2.912
37,864
-0.02(-0.62%)
Jun 21, 2023
2.903
2.985
2.903
2.930
129,668
-0.02(-0.62%)
Jun 20, 2023
3.003
3.039
2.903
2.948
74,966
-0.13(-4.13%)
Jun 16, 2023
2.867
3.112
2.867
3.075
169,971
+0.20(+6.94%)
Jun 15, 2023
2.861
2.885
2.854
2.876
47,168
+0.01(+0.32%)
Jun 14, 2023
2.858
2.885
2.825
2.867
225,917
+0.04(+1.28%)
Jun 13, 2023
2.812
2.840
2.812
2.830
15,495
+0.02(+0.65%)
Jun 12, 2023
2.803
2.830
2.794
2.812
47,712
+0.04(+1.31%)
Jun 09, 2023
2.767
2.821
2.767
2.776
77,490
-0.02(-0.65%)
Jun 08, 2023
2.767
2.821
2.769
2.794
36,099
+0.00(+0.00%)
Jun 07, 2023
2.776
2.802
2.767
2.794
85,705
+0.03(+1.15%)
Jun 06, 2023
2.731
2.767
2.731
2.762
46,570
+0.02(+0.83%)
Jun 05, 2023
2.749
2.749
2.731
2.740
8,094
+0.02(+0.67%)
Jun 02, 2023
2.703
2.776
2.703
2.722
66,959
+0.03(+1.01%)
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.