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
Vodacom Group Limite ADR
(OP:
VDMCY
)
5.165
+0.035 (+0.68%)
Streaming Delayed Price
Updated: 3:10 PM EDT, May 24, 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 24, 2024
5.220
5.280
5.070
5.165
4,657
+0.04(+0.68%)
May 23, 2024
5.183
5.185
5.010
5.130
42,510
-0.05(-0.97%)
May 22, 2024
5.251
5.340
5.170
5.180
54,252
-0.08(-1.52%)
May 21, 2024
5.190
5.380
5.160
5.260
8,389
+0.03(+0.57%)
May 20, 2024
5.150
5.300
5.130
5.230
14,467
-0.03(-0.57%)
May 17, 2024
5.170
5.260
5.170
5.260
26,667
+0.06(+1.15%)
May 16, 2024
5.190
5.200
5.110
5.200
12,015
+0.16(+3.17%)
May 15, 2024
5.160
5.160
5.040
5.040
23,730
+0.19(+3.92%)
May 14, 2024
4.750
4.855
4.750
4.850
22,463
-0.08(-1.62%)
May 13, 2024
4.980
5.040
4.930
4.930
31,816
-0.08(-1.60%)
May 10, 2024
5.010
5.118
5.010
5.010
21,247
+0.02(+0.50%)
May 09, 2024
4.951
5.030
4.950
4.985
8,988
+0.04(+0.91%)
May 08, 2024
5.000
5.050
4.940
4.940
19,257
-0.05(-1.00%)
May 07, 2024
4.980
5.050
4.970
4.990
24,182
+0.04(+0.81%)
May 06, 2024
5.020
5.050
4.950
4.950
25,038
-0.16(-3.13%)
May 03, 2024
5.100
5.120
4.990
5.110
24,789
+0.26(+5.36%)
May 02, 2024
4.906
4.970
4.850
4.850
120,867
-0.04(-0.92%)
May 01, 2024
5.000
5.040
4.720
4.895
29,254
+0.04(+0.93%)
Apr 30, 2024
5.150
5.150
4.780
4.850
80,254
-0.05(-1.02%)
Apr 29, 2024
4.790
5.010
4.790
4.900
42,019
+0.11(+2.19%)
Apr 26, 2024
4.650
4.830
4.650
4.795
49,648
+0.10(+2.24%)
Apr 25, 2024
4.710
4.840
4.630
4.690
27,426
-0.06(-1.26%)
Apr 24, 2024
4.660
4.750
4.556
4.750
27,201
-0.03(-0.63%)
Apr 23, 2024
4.708
4.780
4.675
4.780
22,947
+0.06(+1.27%)
Apr 22, 2024
4.600
4.730
4.580
4.720
64,547
+0.08(+1.70%)
Apr 19, 2024
4.600
4.730
4.600
4.641
32,297
-0.04(-0.84%)
Apr 18, 2024
4.700
4.810
4.670
4.680
36,156
+0.08(+1.74%)
Apr 17, 2024
4.740
4.740
4.600
4.600
37,831
-0.08(-1.81%)
Apr 16, 2024
4.770
4.770
4.581
4.685
102,053
-0.25(-4.97%)
Apr 15, 2024
4.865
4.930
4.810
4.930
765,401
+0.01(+0.20%)
Apr 12, 2024
4.970
5.070
4.810
4.920
17,053
-0.24(-4.65%)
Apr 11, 2024
5.070
5.200
5.030
5.160
29,642
-0.01(-0.19%)
Apr 10, 2024
5.040
5.330
5.040
5.170
24,643
-0.03(-0.58%)
Apr 09, 2024
5.280
5.380
5.200
5.200
23,300
-0.06(-1.14%)
Apr 08, 2024
5.150
5.260
5.142
5.260
23,816
+0.04(+0.77%)
Apr 05, 2024
5.255
5.360
5.160
5.220
34,750
-0.07(-1.32%)
Apr 04, 2024
5.300
5.468
5.260
5.290
25,736
+0.12(+2.32%)
Apr 03, 2024
5.190
5.290
5.120
5.170
31,262
-0.04(-0.77%)
Apr 02, 2024
5.130
5.280
5.120
5.210
40,086
-0.07(-1.33%)
Apr 01, 2024
5.110
5.510
5.110
5.280
32,276
+0.14(+2.72%)
Mar 28, 2024
5.213
5.240
5.140
5.140
3,536
-0.10(-1.91%)
Mar 27, 2024
5.157
5.270
5.098
5.240
36,186
+0.23(+4.59%)
Mar 26, 2024
5.150
5.150
5.010
5.010
25,106
-0.13(-2.53%)
Mar 25, 2024
5.075
5.180
5.020
5.140
138,567
+0.08(+1.58%)
Mar 22, 2024
4.990
5.140
4.970
5.060
29,192
+0.21(+4.33%)
Mar 21, 2024
4.930
5.070
4.820
4.850
19,229
-0.17(-3.39%)
Mar 20, 2024
4.900
5.020
4.800
5.020
40,647
+0.28(+5.91%)
Mar 19, 2024
4.780
4.830
4.730
4.740
29,779
-0.09(-1.86%)
Mar 18, 2024
4.880
4.900
4.800
4.830
89,867
-0.18(-3.59%)
Mar 15, 2024
4.960
5.030
4.900
5.010
21,879
+0.12(+2.45%)
Mar 14, 2024
4.920
5.040
4.880
4.890
592,553
-0.17(-3.36%)
Mar 13, 2024
4.950
5.060
4.910
5.060
19,579
-0.01(-0.20%)
Mar 12, 2024
4.970
5.070
4.970
5.070
31,787
+0.00(+0.00%)
Mar 11, 2024
5.070
5.120
5.020
5.070
48,042
+0.11(+2.22%)
Mar 08, 2024
4.930
5.050
4.930
4.960
18,474
-0.20(-3.88%)
Mar 07, 2024
5.125
5.210
5.060
5.160
13,886
-0.04(-0.77%)
Mar 06, 2024
5.270
5.280
5.200
5.200
39,779
+0.26(+5.27%)
Mar 05, 2024
4.985
5.040
4.910
4.940
23,550
-0.16(-3.14%)
Mar 04, 2024
5.100
5.130
4.990
5.100
20,132
+0.07(+1.39%)
Mar 01, 2024
4.891
5.030
4.891
5.030
20,508
+0.05(+1.00%)
Feb 29, 2024
4.895
4.980
4.860
4.980
118,599
+0.14(+2.89%)
Feb 28, 2024
4.810
4.930
4.810
4.840
14,406
-0.01(-0.21%)
Feb 27, 2024
4.840
4.970
4.840
4.850
28,265
-0.10(-2.02%)
Feb 26, 2024
4.960
4.960
4.870
4.950
30,077
+0.20(+4.21%)
Feb 23, 2024
4.810
4.830
4.730
4.750
31,097
-0.07(-1.45%)
Feb 22, 2024
4.930
4.930
4.730
4.820
68,340
+0.01(+0.21%)
Feb 21, 2024
4.855
4.890
4.810
4.810
28,253
-0.03(-0.62%)
Feb 20, 2024
4.875
4.940
4.836
4.840
81,859
-0.07(-1.43%)
Feb 16, 2024
4.920
4.960
4.890
4.910
19,688
+0.05(+1.03%)
Feb 15, 2024
4.907
4.940
4.820
4.860
48,482
-0.07(-1.42%)
Feb 14, 2024
4.930
4.930
4.810
4.930
75,106
+0.04(+0.82%)
Feb 13, 2024
4.835
4.970
4.760
4.890
15,120
-0.08(-1.61%)
Feb 12, 2024
4.820
4.980
4.820
4.970
40,972
+0.12(+2.47%)
Feb 09, 2024
4.880
4.950
4.780
4.850
14,088
-0.04(-0.82%)
Feb 08, 2024
4.890
5.010
4.860
4.890
41,652
-0.14(-2.78%)
Feb 07, 2024
4.992
5.080
4.940
5.030
17,814
-0.05(-0.98%)
Feb 06, 2024
5.040
5.110
4.950
5.080
45,564
+0.19(+3.89%)
Feb 05, 2024
4.820
4.950
4.819
4.890
54,152
+0.03(+0.62%)
Feb 02, 2024
4.980
4.990
4.840
4.860
43,280
-0.14(-2.80%)
Feb 01, 2024
5.050
5.120
4.991
5.000
34,097
-0.02(-0.40%)
Jan 31, 2024
5.080
5.080
4.870
5.020
14,671
+0.00(+0.10%)
Jan 30, 2024
5.010
5.060
4.920
5.015
42,414
-0.17(-3.19%)
Jan 29, 2024
5.240
5.240
5.120
5.180
64,907
-0.18(-3.36%)
Jan 26, 2024
5.390
5.430
5.350
5.360
44,784
+0.05(+0.94%)
Jan 25, 2024
5.380
5.380
5.310
5.310
24,466
-0.24(-4.32%)
Jan 24, 2024
5.650
5.780
5.550
5.550
172,204
-0.05(-0.89%)
Jan 23, 2024
5.580
5.710
5.580
5.600
108,208
-0.15(-2.61%)
Jan 22, 2024
5.800
5.810
5.700
5.750
39,902
-0.01(-0.17%)
Jan 19, 2024
5.770
5.840
5.700
5.760
36,729
-0.08(-1.37%)
Jan 18, 2024
5.742
5.870
5.730
5.840
101,032
+0.06(+1.04%)
Jan 17, 2024
5.600
5.780
5.600
5.780
52,238
-0.02(-0.34%)
Jan 16, 2024
5.740
5.850
5.730
5.800
127,901
-0.18(-3.01%)
Jan 12, 2024
5.910
5.980
5.795
5.980
52,970
+0.19(+3.28%)
Jan 11, 2024
5.670
5.870
5.670
5.790
283,732
+0.12(+2.12%)
Jan 10, 2024
5.680
5.740
5.670
5.670
28,262
+0.04(+0.71%)
Jan 09, 2024
5.713
5.830
5.630
5.630
25,510
-0.16(-2.76%)
Jan 08, 2024
5.800
5.900
5.710
5.790
46,676
-0.02(-0.34%)
Jan 05, 2024
5.650
5.900
5.650
5.810
32,064
+0.20(+3.57%)
Jan 04, 2024
5.580
5.820
5.550
5.610
57,316
-0.15(-2.60%)
Jan 03, 2024
5.580
5.760
5.551
5.760
13,025
-0.11(-1.87%)
Jan 02, 2024
5.840
6.020
5.713
5.870
72,963
-0.04(-0.68%)
Dec 29, 2023
5.410
5.930
5.410
5.910
15,074
+0.15(+2.60%)
Dec 28, 2023
5.740
5.760
5.680
5.760
38,138
-0.13(-2.21%)
Dec 27, 2023
5.925
5.960
5.820
5.890
27,520
+0.15(+2.63%)
Dec 26, 2023
5.500
5.950
5.500
5.739
17,822
-0.12(-2.06%)
Dec 22, 2023
5.400
6.080
5.400
5.860
45,676
+0.25(+4.46%)
Dec 21, 2023
5.800
5.800
5.600
5.610
44,247
-0.06(-1.06%)
Dec 20, 2023
5.770
5.850
5.620
5.670
31,055
+0.07(+1.25%)
Dec 19, 2023
5.340
5.690
5.340
5.600
276,272
-0.09(-1.58%)
Dec 18, 2023
5.450
5.800
5.450
5.690
107,778
+0.04(+0.71%)
Dec 15, 2023
5.580
5.690
5.350
5.650
53,706
+0.13(+2.36%)
Dec 14, 2023
5.410
5.700
5.410
5.520
168,028
+0.30(+5.74%)
Dec 13, 2023
5.030
5.300
5.030
5.221
50,598
-0.03(-0.56%)
Dec 12, 2023
5.050
5.340
5.050
5.250
59,372
-0.01(-0.19%)
Dec 11, 2023
5.205
5.300
5.020
5.260
347,451
+0.10(+1.94%)
Dec 08, 2023
5.130
5.250
5.130
5.160
42,433
-0.06(-1.15%)
Dec 07, 2023
5.250
5.250
5.110
5.220
47,856
+0.00(+0.00%)
Dec 06, 2023
5.275
5.275
5.100
5.220
78,493
+0.02(+0.38%)
Dec 05, 2023
5.213
5.250
5.110
5.200
29,381
-0.10(-1.89%)
Dec 04, 2023
5.270
5.430
5.130
5.300
87,656
-0.05(-0.93%)
Dec 01, 2023
5.010
5.410
5.010
5.350
48,306
+0.15(+2.88%)
Nov 30, 2023
5.240
5.240
5.200
5.200
40,384
-0.14(-2.62%)
Nov 29, 2023
5.360
5.520
5.250
5.340
46,555
-0.25(-4.47%)
Nov 28, 2023
5.490
5.840
5.490
5.590
21,457
-0.10(-1.76%)
Nov 27, 2023
5.870
5.870
5.500
5.690
27,417
-0.21(-3.56%)
Nov 24, 2023
5.625
5.900
5.625
5.900
27,427
+0.41(+7.47%)
Nov 22, 2023
5.562
5.630
5.480
5.490
33,000
-0.20(-3.51%)
Nov 21, 2023
5.550
5.790
5.550
5.690
22,801
+0.01(+0.18%)
Nov 20, 2023
5.810
5.810
5.610
5.680
47,679
+0.17(+3.09%)
Nov 17, 2023
5.578
5.970
5.480
5.510
40,739
-0.27(-4.67%)
Nov 16, 2023
5.540
5.796
5.540
5.780
48,125
+0.01(+0.17%)
Nov 15, 2023
5.750
5.850
5.750
5.770
46,966
+0.00(+0.00%)
Nov 14, 2023
5.644
5.800
5.540
5.770
44,628
+0.29(+5.29%)
Nov 13, 2023
5.580
5.595
5.350
5.480
191,291
-0.26(-4.53%)
Nov 10, 2023
5.600
5.860
5.600
5.740
18,557
-0.10(-1.71%)
Nov 09, 2023
5.770
6.000
5.750
5.840
47,399
+0.17(+3.00%)
Nov 08, 2023
5.734
5.910
5.590
5.670
16,738
-0.01(-0.18%)
Nov 07, 2023
5.694
5.890
5.590
5.680
28,302
-0.12(-2.07%)
Nov 06, 2023
5.765
5.970
5.630
5.800
29,295
-0.09(-1.53%)
Nov 03, 2023
5.825
5.950
5.700
5.890
29,049
+0.12(+2.08%)
Nov 02, 2023
5.560
5.800
5.560
5.770
19,399
+0.24(+4.34%)
Nov 01, 2023
5.630
5.630
5.520
5.530
33,228
+0.17(+3.17%)
Oct 31, 2023
5.485
5.610
5.340
5.360
44,834
-0.14(-2.55%)
Oct 30, 2023
5.670
5.670
5.418
5.500
40,160
-0.08(-1.45%)
Oct 27, 2023
5.380
5.710
5.380
5.581
38,920
-0.02(-0.34%)
Oct 26, 2023
5.500
5.600
5.440
5.600
45,073
+0.17(+3.23%)
Oct 25, 2023
5.320
5.500
5.320
5.425
25,458
+0.00(+0.09%)
Oct 24, 2023
5.390
5.630
5.390
5.420
42,165
+0.03(+0.56%)
Oct 23, 2023
5.343
5.500
5.300
5.390
67,485
+0.00(+0.00%)
Oct 20, 2023
5.380
5.510
5.370
5.390
56,829
-0.11(-2.00%)
Oct 19, 2023
5.260
5.500
5.260
5.500
49,512
+0.10(+1.85%)
Oct 18, 2023
5.340
5.580
5.340
5.400
34,299
-0.15(-2.70%)
Oct 17, 2023
5.611
5.720
5.500
5.550
32,466
+0.01(+0.18%)
Oct 16, 2023
5.460
5.610
5.470
5.540
397,863
+0.02(+0.36%)
Oct 13, 2023
5.520
5.700
5.380
5.520
41,475
+0.00(+0.00%)
Oct 12, 2023
5.635
5.646
5.520
5.520
56,665
-0.18(-3.16%)
Oct 11, 2023
5.560
5.750
5.560
5.700
51,599
+0.16(+2.89%)
Oct 10, 2023
5.590
5.670
5.470
5.540
200,413
+0.14(+2.59%)
Oct 09, 2023
5.370
5.400
5.180
5.400
46,654
-0.12(-2.17%)
Oct 06, 2023
5.360
5.550
5.320
5.520
57,925
+0.10(+1.85%)
Oct 05, 2023
5.360
5.540
5.250
5.420
20,701
-0.08(-1.45%)
Oct 04, 2023
5.400
5.500
5.320
5.500
37,759
+0.05(+0.92%)
Oct 03, 2023
5.340
5.540
5.340
5.450
38,918
+0.01(+0.18%)
Oct 02, 2023
5.564
5.564
5.410
5.440
62,587
-0.11(-1.98%)
Sep 29, 2023
5.780
5.780
5.500
5.550
35,107
+0.02(+0.36%)
Sep 28, 2023
5.657
5.706
5.530
5.530
90,435
-0.08(-1.37%)
Sep 27, 2023
5.668
5.668
5.570
5.607
23,661
-0.04(-0.76%)
Sep 26, 2023
5.620
5.760
5.620
5.650
26,675
-0.15(-2.59%)
Sep 25, 2023
5.800
5.800
5.670
5.800
37,585
+0.06(+1.05%)
Sep 22, 2023
5.720
5.860
5.720
5.740
59,501
+0.04(+0.70%)
Sep 21, 2023
5.850
5.850
5.700
5.700
22,791
-0.11(-1.89%)
Sep 20, 2023
5.760
5.970
5.760
5.810
27,214
+0.04(+0.69%)
Sep 19, 2023
5.680
5.770
5.630
5.770
33,354
+0.12(+2.12%)
Sep 18, 2023
5.620
5.732
5.570
5.650
69,651
-0.07(-1.22%)
Sep 15, 2023
5.795
5.795
5.570
5.720
365,347
-0.11(-1.80%)
Sep 14, 2023
5.825
5.950
5.750
5.825
49,282
-0.13(-2.27%)
Sep 13, 2023
5.750
5.990
5.750
5.960
32,729
+0.16(+2.76%)
Sep 12, 2023
5.910
5.910
5.800
5.800
33,911
-0.01(-0.17%)
Sep 11, 2023
5.730
5.900
5.730
5.810
87,850
-0.09(-1.53%)
Sep 08, 2023
5.660
5.900
5.660
5.900
42,047
+0.06(+1.03%)
Sep 07, 2023
5.745
5.840
5.630
5.840
77,643
+0.24(+4.29%)
Sep 06, 2023
5.752
5.752
5.590
5.600
26,248
-0.02(-0.36%)
Sep 05, 2023
5.600
5.824
5.600
5.620
50,743
-0.01(-0.18%)
Sep 01, 2023
5.720
5.890
5.620
5.630
53,456
-0.06(-1.11%)
Aug 31, 2023
5.765
5.812
5.663
5.693
24,666
-0.12(-2.01%)
Aug 30, 2023
6.027
6.027
5.810
5.810
37,749
-0.14(-2.35%)
Aug 29, 2023
5.840
6.090
5.800
5.950
29,279
+0.05(+0.85%)
Aug 28, 2023
5.852
5.986
5.810
5.900
40,013
+0.08(+1.37%)
Aug 25, 2023
5.820
5.900
5.690
5.820
23,722
-0.07(-1.19%)
Aug 24, 2023
5.925
6.010
5.830
5.890
42,525
-0.11(-1.75%)
Aug 23, 2023
5.860
6.090
5.860
5.995
29,542
+0.19(+3.18%)
Aug 22, 2023
5.780
5.940
5.780
5.810
58,191
-0.07(-1.19%)
Aug 21, 2023
5.895
5.986
5.770
5.880
43,161
+0.14(+2.44%)
Aug 18, 2023
5.660
5.990
5.660
5.740
39,090
-0.11(-1.88%)
Aug 17, 2023
5.854
6.040
5.800
5.850
61,729
-0.03(-0.51%)
Aug 16, 2023
5.925
6.015
5.790
5.880
43,232
-0.14(-2.33%)
Aug 15, 2023
6.016
6.020
5.890
6.020
49,383
-0.07(-1.15%)
Aug 14, 2023
6.020
6.280
5.900
6.090
52,191
-0.02(-0.33%)
Aug 11, 2023
6.070
6.210
5.952
6.110
27,510
-0.07(-1.13%)
Aug 10, 2023
6.170
6.180
6.040
6.180
46,933
+0.20(+3.32%)
Aug 09, 2023
6.045
6.190
5.900
5.981
33,575
-0.02(-0.31%)
Aug 08, 2023
6.240
6.240
5.950
6.000
61,982
-0.08(-1.32%)
Aug 07, 2023
6.098
6.260
6.060
6.080
104,101
-0.26(-4.10%)
Aug 04, 2023
6.250
6.340
6.170
6.340
52,230
+0.06(+0.96%)
Aug 03, 2023
6.180
6.300
6.180
6.280
56,404
-0.11(-1.72%)
Aug 02, 2023
6.300
6.390
6.300
6.390
29,993
-0.14(-2.14%)
Aug 01, 2023
6.490
6.600
6.410
6.530
19,236
-0.07(-1.06%)
Jul 31, 2023
6.650
6.710
6.560
6.600
70,709
-0.21(-3.08%)
Jul 28, 2023
6.670
6.830
6.620
6.810
35,576
+0.01(+0.15%)
Jul 27, 2023
6.772
6.870
6.680
6.800
33,933
+0.20(+3.03%)
Jul 26, 2023
6.590
6.750
6.500
6.600
20,787
+0.03(+0.46%)
Jul 25, 2023
6.808
6.808
6.570
6.570
17,535
+0.10(+1.55%)
Jul 24, 2023
6.670
6.761
6.460
6.470
28,613
+0.17(+2.70%)
Jul 21, 2023
6.400
6.646
6.220
6.300
34,163
+0.07(+1.12%)
Jul 20, 2023
6.402
6.480
6.230
6.230
16,784
-0.21(-3.26%)
Jul 19, 2023
6.370
6.450
6.300
6.440
30,430
-0.04(-0.62%)
Jul 18, 2023
6.510
6.550
6.430
6.480
20,523
-0.10(-1.52%)
Jul 17, 2023
6.515
6.630
6.515
6.580
84,923
+0.17(+2.65%)
Jul 14, 2023
6.630
6.630
6.410
6.410
266,525
-0.05(-0.77%)
Jul 13, 2023
6.525
6.570
6.440
6.460
13,536
-0.02(-0.31%)
Jul 12, 2023
6.460
6.510
6.375
6.480
11,661
+0.13(+2.05%)
Jul 11, 2023
6.170
6.400
6.170
6.350
69,658
+0.09(+1.44%)
Jul 10, 2023
6.220
6.386
6.150
6.260
130,644
+0.04(+0.64%)
Jul 07, 2023
6.300
6.350
6.051
6.220
56,468
+0.08(+1.30%)
Jul 06, 2023
5.960
6.190
5.880
6.140
63,567
-0.20(-3.12%)
Jul 05, 2023
6.278
6.510
6.190
6.338
343,065
-0.04(-0.66%)
Jul 03, 2023
6.600
6.600
6.265
6.380
65,001
+0.09(+1.43%)
Jun 30, 2023
6.340
6.600
6.290
6.290
94,170
-0.08(-1.29%)
Jun 29, 2023
6.322
6.410
6.190
6.372
42,621
-0.04(-0.59%)
Jun 28, 2023
6.260
6.410
6.190
6.410
20,167
-0.02(-0.25%)
Jun 27, 2023
6.335
6.450
6.220
6.426
41,435
+0.16(+2.49%)
Jun 26, 2023
6.174
6.310
6.110
6.270
90,116
-0.13(-2.03%)
Jun 23, 2023
6.168
6.540
6.168
6.400
893,551
+0.00(+0.00%)
Jun 22, 2023
6.560
6.630
6.400
6.400
53,009
-0.28(-4.19%)
Jun 21, 2023
6.390
6.680
6.390
6.680
30,741
-0.21(-2.98%)
Jun 20, 2023
6.790
6.950
6.722
6.885
2,601,555
-0.11(-1.50%)
Jun 16, 2023
7.137
7.150
6.820
6.990
41,752
+0.22(+3.19%)
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.