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
(OP:
TSNDF
)
1.580
-0.050 (-3.07%)
Streaming Delayed Price
Updated: 11:34 AM EDT, May 23, 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 22, 2024
1.670
1.700
1.630
1.630
716,476
-0.04(-2.40%)
May 21, 2024
1.735
1.750
1.640
1.670
105,909
+0.05(+3.09%)
May 20, 2024
1.780
1.810
1.600
1.620
255,323
-0.16(-8.99%)
May 17, 2024
1.800
1.812
1.710
1.780
310,654
-0.02(-1.11%)
May 16, 2024
1.780
1.940
1.730
1.800
575,008
+0.05(+2.86%)
May 15, 2024
1.720
1.780
1.700
1.750
652,475
-0.03(-1.69%)
May 14, 2024
1.720
1.780
1.680
1.780
461,792
+0.07(+4.09%)
May 13, 2024
1.700
1.740
1.630
1.710
695,736
+0.04(+2.40%)
May 10, 2024
1.700
1.700
1.610
1.670
231,024
-0.03(-1.76%)
May 09, 2024
1.640
1.700
1.636
1.700
110,945
+0.06(+3.66%)
May 08, 2024
1.620
1.670
1.620
1.640
75,207
+0.02(+1.23%)
May 07, 2024
1.700
1.730
1.610
1.620
363,606
-0.10(-5.81%)
May 06, 2024
1.792
1.810
1.710
1.720
412,517
-0.04(-2.38%)
May 03, 2024
1.750
1.800
1.740
1.762
94,562
+0.00(+0.11%)
May 02, 2024
1.810
1.821
1.710
1.760
215,740
+0.00(+0.00%)
May 01, 2024
2.140
2.160
1.760
1.760
841,781
-0.42(-19.27%)
Apr 30, 2024
1.669
2.180
1.669
2.180
1,725,383
+0.44(+25.29%)
Apr 29, 2024
1.660
1.750
1.620
1.740
319,652
+0.07(+4.19%)
Apr 26, 2024
1.570
1.680
1.570
1.670
177,075
+0.08(+5.32%)
Apr 25, 2024
1.620
1.700
1.570
1.586
168,149
-0.05(-3.32%)
Apr 24, 2024
1.460
1.700
1.450
1.640
543,009
-0.05(-2.95%)
Apr 23, 2024
1.630
1.700
1.630
1.690
308,674
+0.06(+3.68%)
Apr 22, 2024
1.760
1.760
1.600
1.630
140,766
-0.02(-1.21%)
Apr 19, 2024
1.750
1.750
1.640
1.650
245,339
-0.09(-5.17%)
Apr 18, 2024
1.800
1.830
1.730
1.740
319,616
-0.09(-4.92%)
Apr 17, 2024
1.750
1.880
1.700
1.830
506,753
+0.08(+4.57%)
Apr 16, 2024
1.770
1.900
1.720
1.750
666,983
-0.05(-2.78%)
Apr 15, 2024
1.900
1.900
1.730
1.800
183,447
+0.00(+0.00%)
Apr 12, 2024
1.960
1.968
1.770
1.800
512,403
-0.19(-9.55%)
Apr 11, 2024
1.950
2.040
1.910
1.990
194,063
-0.01(-0.50%)
Apr 10, 2024
1.950
2.020
1.936
2.000
317,120
-0.04(-1.96%)
Apr 09, 2024
1.960
2.080
1.948
2.040
289,545
+0.03(+1.49%)
Apr 08, 2024
2.100
2.100
1.950
2.010
245,332
-0.01(-0.50%)
Apr 05, 2024
1.860
2.030
1.860
2.020
297,336
+0.13(+6.88%)
Apr 04, 2024
2.070
2.200
1.830
1.890
668,177
-0.18(-8.70%)
Apr 03, 2024
2.010
2.070
1.950
2.070
472,921
+0.06(+2.99%)
Apr 02, 2024
2.100
2.100
1.920
2.010
670,676
+0.01(+0.50%)
Apr 01, 2024
1.863
2.000
1.830
2.000
750,557
+0.11(+5.82%)
Mar 28, 2024
1.920
1.990
1.810
1.890
367,496
-0.07(-3.57%)
Mar 27, 2024
1.700
1.980
1.700
1.960
592,899
+0.17(+9.50%)
Mar 26, 2024
1.750
1.830
1.720
1.790
212,847
+0.07(+4.07%)
Mar 25, 2024
1.830
1.830
1.690
1.720
282,127
-0.10(-5.75%)
Mar 22, 2024
1.830
1.840
1.760
1.825
392,379
-0.01(-0.27%)
Mar 21, 2024
1.680
1.830
1.635
1.830
348,310
+0.15(+8.82%)
Mar 20, 2024
1.700
1.720
1.660
1.682
84,025
-0.05(-2.80%)
Mar 19, 2024
1.750
1.770
1.680
1.730
253,675
-0.07(-3.89%)
Mar 18, 2024
1.730
1.812
1.730
1.800
426,921
+0.09(+5.26%)
Mar 15, 2024
1.590
1.800
1.500
1.710
777,877
+0.10(+6.21%)
Mar 14, 2024
1.550
1.690
1.519
1.610
536,428
-0.04(-2.42%)
Mar 13, 2024
1.530
1.650
1.530
1.650
203,709
+0.08(+5.10%)
Mar 12, 2024
1.540
1.580
1.530
1.570
164,938
+0.03(+1.95%)
Mar 11, 2024
1.610
1.610
1.530
1.540
568,514
-0.11(-6.43%)
Mar 08, 2024
1.650
1.730
1.590
1.646
260,569
+0.06(+3.51%)
Mar 07, 2024
1.620
1.700
1.560
1.590
301,578
-0.04(-2.37%)
Mar 06, 2024
1.680
1.690
1.610
1.629
334,284
-0.04(-2.48%)
Mar 05, 2024
1.710
1.840
1.670
1.670
491,602
-0.06(-3.47%)
Mar 04, 2024
1.740
1.780
1.710
1.730
198,365
-0.03(-1.70%)
Mar 01, 2024
1.690
1.780
1.673
1.760
55,793
+0.05(+2.92%)
Feb 29, 2024
1.570
1.755
1.570
1.710
237,362
+0.01(+0.71%)
Feb 28, 2024
1.690
1.770
1.670
1.698
177,596
-0.02(-1.39%)
Feb 27, 2024
1.750
1.790
1.700
1.722
293,401
-0.05(-2.71%)
Feb 26, 2024
1.830
1.850
1.700
1.770
537,028
-0.06(-3.28%)
Feb 23, 2024
1.800
1.830
1.631
1.830
595,608
+0.12(+7.02%)
Feb 22, 2024
1.630
1.720
1.590
1.710
448,048
+0.08(+4.91%)
Feb 21, 2024
1.650
1.740
1.560
1.630
1,481,830
-0.09(-5.23%)
Feb 20, 2024
1.650
1.730
1.633
1.720
690,515
+0.03(+1.78%)
Feb 16, 2024
1.690
1.730
1.610
1.690
657,008
-0.04(-2.31%)
Feb 15, 2024
1.710
1.830
1.670
1.730
674,332
+0.00(+0.29%)
Feb 14, 2024
1.806
1.820
1.650
1.725
404,736
-0.05(-3.09%)
Feb 13, 2024
1.970
2.050
1.780
1.780
365,719
-0.20(-10.10%)
Feb 12, 2024
2.020
2.190
1.970
1.980
484,259
-0.20(-9.17%)
Feb 09, 2024
2.154
2.190
2.140
2.180
101,141
+0.00(+0.00%)
Feb 08, 2024
2.190
2.250
2.120
2.180
581,583
-0.07(-3.11%)
Feb 07, 2024
2.210
2.259
2.140
2.250
421,117
+0.00(+0.07%)
Feb 06, 2024
2.100
2.450
2.100
2.248
546,339
+0.09(+4.10%)
Feb 05, 2024
2.199
2.220
2.090
2.160
408,808
-0.14(-6.09%)
Feb 02, 2024
2.080
2.390
2.080
2.300
1,024,493
+0.16(+7.48%)
Feb 01, 2024
2.000
2.150
1.990
2.140
792,927
+0.15(+7.54%)
Jan 31, 2024
2.000
2.080
1.930
1.990
438,408
-0.11(-5.24%)
Jan 30, 2024
2.080
2.120
1.980
2.100
487,955
+0.04(+1.94%)
Jan 29, 2024
2.085
2.085
1.890
2.060
491,042
-0.01(-0.48%)
Jan 26, 2024
2.100
2.110
1.990
2.070
358,653
-0.02(-0.96%)
Jan 25, 2024
1.990
2.130
1.980
2.090
427,583
+0.09(+4.50%)
Jan 24, 2024
1.950
2.030
1.930
2.000
462,474
+0.07(+3.63%)
Jan 23, 2024
1.980
2.020
1.880
1.930
146,410
-0.05(-2.28%)
Jan 22, 2024
1.860
2.020
1.860
1.975
329,759
+0.03(+1.28%)
Jan 19, 2024
1.910
1.970
1.820
1.950
314,516
+0.04(+2.09%)
Jan 18, 2024
1.900
2.050
1.870
1.910
139,130
-0.07(-3.54%)
Jan 17, 2024
2.010
2.065
1.950
1.980
435,723
-0.09(-4.35%)
Jan 16, 2024
2.010
2.160
1.900
2.070
690,003
+0.10(+5.08%)
Jan 12, 2024
1.805
2.000
1.788
1.970
643,079
+0.19(+10.67%)
Jan 11, 2024
1.670
1.790
1.670
1.780
148,740
+0.10(+5.95%)
Jan 10, 2024
1.800
1.800
1.670
1.680
398,789
-0.12(-6.67%)
Jan 09, 2024
1.800
1.860
1.720
1.800
287,782
-0.05(-2.70%)
Jan 08, 2024
1.880
1.900
1.800
1.850
279,490
-0.04(-2.12%)
Jan 05, 2024
1.800
1.940
1.710
1.890
781,290
+0.05(+2.72%)
Jan 04, 2024
1.790
1.860
1.700
1.840
383,072
+0.06(+3.37%)
Jan 03, 2024
1.600
1.790
1.580
1.780
464,607
+0.17(+10.56%)
Jan 02, 2024
1.685
1.700
1.570
1.610
112,727
-0.02(-1.23%)
Dec 29, 2023
1.650
1.695
1.600
1.630
201,285
-0.06(-3.55%)
Dec 28, 2023
1.620
1.710
1.600
1.690
492,440
+0.06(+3.68%)
Dec 27, 2023
1.700
1.700
1.580
1.630
444,361
-0.07(-4.12%)
Dec 26, 2023
1.540
1.740
1.450
1.700
494,306
+0.19(+12.58%)
Dec 22, 2023
1.394
1.550
1.390
1.510
539,112
+0.13(+9.42%)
Dec 21, 2023
1.380
1.430
1.360
1.380
106,880
+0.01(+0.73%)
Dec 20, 2023
1.370
1.410
1.350
1.370
238,276
+0.00(+0.00%)
Dec 19, 2023
1.400
1.421
1.350
1.370
208,663
-0.02(-1.44%)
Dec 18, 2023
1.420
1.440
1.370
1.390
148,566
-0.05(-3.18%)
Dec 15, 2023
1.380
1.440
1.370
1.436
77,506
+0.07(+4.80%)
Dec 14, 2023
1.370
1.400
1.300
1.370
473,165
+0.01(+0.74%)
Dec 13, 2023
1.340
1.390
1.320
1.360
412,393
+0.05(+3.82%)
Dec 12, 2023
1.470
1.480
1.290
1.310
505,511
-0.17(-11.49%)
Dec 11, 2023
1.520
1.570
1.480
1.480
217,938
-0.08(-5.13%)
Dec 08, 2023
1.570
1.590
1.530
1.560
428,436
+0.00(+0.00%)
Dec 07, 2023
1.555
1.580
1.530
1.560
431,372
+0.02(+1.30%)
Dec 06, 2023
1.570
1.620
1.530
1.540
534,267
-0.02(-1.28%)
Dec 05, 2023
1.600
1.600
1.530
1.560
237,478
-0.03(-1.89%)
Dec 04, 2023
1.610
1.720
1.530
1.590
1,165,908
-0.02(-1.24%)
Dec 01, 2023
1.590
1.640
1.590
1.610
409,461
+0.01(+0.63%)
Nov 30, 2023
1.620
1.660
1.581
1.600
297,947
-0.04(-2.29%)
Nov 29, 2023
1.570
1.690
1.570
1.637
172,860
-0.03(-1.95%)
Nov 28, 2023
1.580
1.670
1.570
1.670
250,804
+0.04(+2.45%)
Nov 27, 2023
1.610
1.640
1.575
1.630
111,672
+0.04(+2.77%)
Nov 24, 2023
1.540
1.610
1.540
1.586
48,856
-0.01(-0.88%)
Nov 22, 2023
1.550
1.600
1.525
1.600
166,925
+0.03(+1.75%)
Nov 21, 2023
1.480
1.580
1.469
1.573
245,830
+0.09(+5.75%)
Nov 20, 2023
1.590
1.600
1.470
1.487
213,682
-0.09(-5.59%)
Nov 17, 2023
1.500
1.590
1.494
1.575
263,659
+0.07(+5.00%)
Nov 16, 2023
1.580
1.580
1.495
1.500
203,684
-0.08(-5.06%)
Nov 15, 2023
1.692
1.710
1.518
1.580
573,208
-0.11(-6.51%)
Nov 14, 2023
1.700
1.800
1.670
1.690
217,853
-0.06(-3.43%)
Nov 13, 2023
1.730
1.820
1.650
1.750
144,669
+0.03(+1.74%)
Nov 10, 2023
1.600
1.720
1.600
1.720
519,117
+0.12(+7.50%)
Nov 09, 2023
1.630
1.645
1.600
1.600
230,687
-0.03(-2.14%)
Nov 08, 2023
1.629
1.700
1.590
1.635
187,757
+0.02(+1.55%)
Nov 07, 2023
1.610
1.650
1.588
1.610
56,745
-0.01(-0.62%)
Nov 06, 2023
1.600
1.620
1.550
1.620
256,382
+0.02(+0.93%)
Nov 03, 2023
1.580
1.650
1.530
1.605
106,558
+0.03(+1.90%)
Nov 02, 2023
1.540
1.650
1.540
1.575
287,590
+0.02(+1.61%)
Nov 01, 2023
1.580
1.602
1.540
1.550
85,463
-0.07(-4.32%)
Oct 31, 2023
1.470
1.640
1.470
1.620
106,466
+0.09(+5.74%)
Oct 30, 2023
1.590
1.590
1.490
1.532
214,338
+0.02(+1.46%)
Oct 27, 2023
1.550
1.624
1.490
1.510
207,934
-0.11(-6.56%)
Oct 26, 2023
1.610
1.640
1.450
1.616
277,209
-0.01(-0.86%)
Oct 25, 2023
1.770
1.789
1.610
1.630
309,836
-0.15(-8.43%)
Oct 24, 2023
1.700
1.830
1.650
1.780
245,551
+0.07(+4.09%)
Oct 23, 2023
1.780
1.790
1.710
1.710
179,175
-0.08(-4.47%)
Oct 20, 2023
1.860
1.880
1.790
1.790
206,599
-0.09(-4.79%)
Oct 19, 2023
1.840
1.890
1.800
1.880
95,362
+0.04(+2.04%)
Oct 18, 2023
1.890
1.920
1.770
1.843
312,780
-0.05(-2.51%)
Oct 17, 2023
1.900
1.940
1.850
1.890
434,795
-0.01(-0.53%)
Oct 16, 2023
1.880
1.922
1.850
1.900
893,570
+0.00(+0.00%)
Oct 13, 2023
1.900
1.930
1.864
1.900
263,149
+0.06(+3.26%)
Oct 12, 2023
1.860
1.910
1.830
1.840
120,842
-0.01(-0.81%)
Oct 11, 2023
1.900
1.900
1.780
1.855
80,987
-0.02(-0.80%)
Oct 10, 2023
1.800
1.871
1.800
1.870
74,976
+0.02(+1.08%)
Oct 09, 2023
1.780
1.850
1.780
1.850
167,097
+0.01(+0.54%)
Oct 06, 2023
1.855
1.890
1.820
1.840
106,816
-0.02(-1.08%)
Oct 05, 2023
1.905
1.940
1.825
1.860
92,701
-0.02(-1.06%)
Oct 04, 2023
1.960
1.970
1.860
1.880
234,018
-0.09(-4.57%)
Oct 03, 2023
2.010
2.064
1.940
1.970
160,163
-0.08(-3.76%)
Oct 02, 2023
2.010
2.120
2.010
2.047
486,833
-0.00(-0.15%)
Sep 29, 2023
2.080
2.100
2.010
2.050
90,973
-0.01(-0.49%)
Sep 28, 2023
2.030
2.100
1.950
2.060
283,673
+0.02(+0.98%)
Sep 27, 2023
2.060
2.150
1.990
2.040
272,331
-0.01(-0.49%)
Sep 26, 2023
2.110
2.130
2.020
2.050
185,457
+0.02(+0.99%)
Sep 25, 2023
2.100
2.090
2.030
2.030
328,692
-0.08(-3.79%)
Sep 22, 2023
2.020
2.110
2.000
2.110
231,042
+0.11(+5.50%)
Sep 21, 2023
2.030
2.030
1.950
2.000
178,689
-0.02(-0.89%)
Sep 20, 2023
2.010
2.080
1.990
2.018
202,871
-0.00(-0.10%)
Sep 19, 2023
2.010
2.100
1.989
2.020
260,334
-0.12(-5.61%)
Sep 18, 2023
2.140
2.140
2.020
2.140
251,222
+0.01(+0.47%)
Sep 15, 2023
2.339
2.339
2.110
2.130
633,795
-0.07(-3.18%)
Sep 14, 2023
2.100
2.270
2.100
2.200
453,152
+0.09(+4.27%)
Sep 13, 2023
2.130
2.200
2.020
2.110
430,808
-0.01(-0.47%)
Sep 12, 2023
2.250
2.250
2.035
2.120
421,894
-0.09(-4.07%)
Sep 11, 2023
2.205
2.174
2.210
576,552
+0.10(+4.99%)
Sep 06, 2023
2.105
0
-0.11(-4.97%)
Sep 05, 2023
2.020
2.251
2.020
2.215
461,336
+0.19(+9.65%)
Sep 01, 2023
2.060
2.131
1.954
2.020
331,574
-0.03(-1.46%)
Aug 31, 2023
1.980
2.230
1.980
2.050
980,577
+0.01(+0.49%)
Aug 30, 2023
1.740
2.050
1.740
2.040
1,092,869
+0.29(+16.57%)
Aug 29, 2023
1.620
1.790
1.620
1.750
244,472
+0.02(+1.16%)
Aug 28, 2023
1.600
1.730
1.580
1.730
76,711
+0.12(+7.45%)
Aug 25, 2023
1.650
1.670
1.560
1.610
75,766
-0.05(-3.01%)
Aug 24, 2023
1.726
1.740
1.640
1.660
57,539
-0.09(-5.14%)
Aug 23, 2023
1.703
1.780
1.690
1.750
167,610
+0.03(+1.74%)
Aug 22, 2023
1.790
1.806
1.670
1.720
268,985
-0.06(-3.37%)
Aug 21, 2023
1.730
1.790
1.710
1.780
122,616
+0.05(+2.89%)
Aug 18, 2023
1.610
1.730
1.590
1.730
173,868
+0.12(+7.45%)
Aug 17, 2023
1.640
1.680
1.590
1.610
124,377
-0.06(-3.59%)
Aug 16, 2023
1.680
1.720
1.615
1.670
117,816
-0.01(-0.64%)
Aug 15, 2023
1.680
1.710
1.524
1.681
144,804
-0.00(-0.24%)
Aug 14, 2023
1.640
1.695
1.595
1.685
215,166
-0.01(-0.31%)
Aug 11, 2023
1.600
1.700
1.590
1.690
445,930
+0.09(+5.62%)
Aug 10, 2023
1.540
1.621
1.500
1.600
94,375
+0.05(+3.23%)
Aug 09, 2023
1.510
1.570
1.470
1.550
96,861
+0.01(+0.65%)
Aug 08, 2023
1.385
1.555
1.385
1.540
383,075
+0.17(+12.41%)
Aug 07, 2023
1.430
1.445
1.350
1.370
58,651
-0.03(-2.14%)
Aug 04, 2023
1.400
1.430
1.390
1.400
43,180
-0.02(-1.41%)
Aug 03, 2023
1.383
1.430
1.360
1.420
187,396
+0.01(+0.71%)
Aug 02, 2023
1.437
1.445
1.390
1.410
61,832
-0.04(-2.76%)
Aug 01, 2023
1.440
1.467
1.420
1.450
90,149
+0.03(+2.11%)
Jul 31, 2023
1.340
1.420
1.320
1.420
458,452
+0.02(+1.43%)
Jul 28, 2023
1.350
1.420
1.350
1.400
64,082
+0.04(+2.94%)
Jul 27, 2023
1.360
1.410
1.360
1.360
111,207
-0.04(-2.86%)
Jul 26, 2023
1.400
1.438
1.360
1.400
180,290
-0.01(-0.71%)
Jul 25, 2023
1.490
1.490
1.400
1.410
129,832
-0.04(-2.76%)
Jul 24, 2023
1.520
1.550
1.450
1.450
138,968
-0.09(-6.15%)
Jul 21, 2023
1.580
1.580
1.500
1.545
292,337
-0.06(-3.44%)
Jul 20, 2023
1.700
1.700
1.555
1.600
270,440
-0.08(-4.76%)
Jul 19, 2023
1.650
1.710
1.650
1.680
12,077,923
-0.04(-2.04%)
Jul 18, 2023
1.700
1.750
1.685
1.715
50,056
+0.01(+0.29%)
Jul 17, 2023
1.790
1.790
1.670
1.710
74,432
-0.02(-1.16%)
Jul 14, 2023
1.730
1.780
1.650
1.730
149,539
+0.02(+1.17%)
Jul 13, 2023
1.700
1.790
1.668
1.710
286,031
+0.04(+2.52%)
Jul 12, 2023
1.740
1.750
1.580
1.668
174,959
-0.06(-3.58%)
Jul 11, 2023
1.810
1.810
1.680
1.730
131,822
-0.03(-1.70%)
Jul 10, 2023
1.770
1.770
1.700
1.760
206,884
+0.02(+1.15%)
Jul 07, 2023
1.720
1.780
1.660
1.740
106,967
+0.02(+1.16%)
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.