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
Renault S.A.
(OP:
RNLSY
)
10.64
UNCHANGED
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
7.162
7.180
7.080
7.140
25,790
-0.05(-0.70%)
May 05, 2023
7.120
7.230
7.120
7.190
46,531
+0.32(+4.66%)
May 04, 2023
6.950
6.950
6.825
6.870
18,096
-0.21(-3.03%)
May 03, 2023
7.110
7.180
7.060
7.085
8,620
-0.17(-2.28%)
May 02, 2023
7.190
7.250
7.160
7.250
8,690
-0.08(-1.09%)
May 01, 2023
7.270
7.430
7.270
7.330
46,831
-0.02(-0.27%)
Apr 28, 2023
7.260
7.390
7.260
7.350
14,099
+0.08(+1.10%)
Apr 27, 2023
7.290
7.290
7.210
7.270
21,295
+0.13(+1.82%)
Apr 26, 2023
7.202
7.230
7.135
7.140
5,434
-0.02(-0.28%)
Apr 25, 2023
7.202
7.240
7.160
7.160
14,094
-0.09(-1.24%)
Apr 24, 2023
7.225
7.255
7.225
7.250
11,937
-0.03(-0.41%)
Apr 21, 2023
7.140
7.290
7.140
7.280
10,693
-0.11(-1.49%)
Apr 20, 2023
7.310
7.440
7.310
7.390
40,361
-0.61(-7.63%)
Apr 19, 2023
7.810
8.020
7.810
8.000
8,012
-0.04(-0.50%)
Apr 18, 2023
8.030
8.050
8.014
8.040
20,677
+0.09(+1.13%)
Apr 17, 2023
7.905
7.970
7.905
7.950
8,855
-0.36(-4.39%)
Apr 14, 2023
8.455
8.455
8.280
8.315
7,265
-0.02(-0.18%)
Apr 13, 2023
8.280
8.340
8.270
8.330
10,357
+0.23(+2.81%)
Apr 12, 2023
8.075
8.155
8.070
8.102
10,523
+0.07(+0.90%)
Apr 11, 2023
8.000
8.050
7.990
8.030
20,863
+0.25(+3.21%)
Apr 10, 2023
7.895
8.060
7.780
7.780
26,841
-0.20(-2.51%)
Apr 06, 2023
7.850
8.050
7.850
7.980
8,159
+0.02(+0.25%)
Apr 05, 2023
7.990
8.000
7.910
7.960
12,381
-0.36(-4.33%)
Apr 04, 2023
8.540
8.552
8.320
8.320
13,946
-0.01(-0.12%)
Apr 03, 2023
8.310
8.340
8.300
8.330
10,415
+0.21(+2.59%)
Mar 31, 2023
8.070
8.130
8.070
8.120
21,723
-0.02(-0.20%)
Mar 30, 2023
8.130
8.170
8.120
8.136
12,806
+0.16(+1.95%)
Mar 29, 2023
7.870
7.987
7.870
7.980
16,081
+0.12(+1.48%)
Mar 28, 2023
7.830
7.899
7.830
7.864
12,216
+0.01(+0.18%)
Mar 27, 2023
7.854
7.940
7.780
7.850
40,288
+0.23(+3.02%)
Mar 24, 2023
7.530
7.630
7.490
7.620
13,267
-0.21(-2.68%)
Mar 23, 2023
7.965
8.030
7.790
7.830
32,865
-0.06(-0.76%)
Mar 22, 2023
7.972
8.040
7.890
7.890
19,204
-0.01(-0.13%)
Mar 21, 2023
7.910
7.910
7.835
7.900
5,950
+0.34(+4.50%)
Mar 20, 2023
7.510
7.620
7.510
7.560
18,263
+0.07(+0.93%)
Mar 17, 2023
7.560
7.560
7.450
7.490
20,404
-0.42(-5.30%)
Mar 16, 2023
7.750
7.910
7.750
7.910
13,495
+0.12(+1.53%)
Mar 15, 2023
7.550
7.810
7.550
7.790
32,025
-0.50(-6.03%)
Mar 14, 2023
8.264
8.380
8.242
8.290
17,154
+0.03(+0.36%)
Mar 13, 2023
8.190
8.360
8.190
8.260
19,055
-0.22(-2.59%)
Mar 10, 2023
8.560
8.640
8.452
8.480
32,945
-0.09(-1.05%)
Mar 09, 2023
8.660
8.700
8.550
8.570
11,413
-0.33(-3.71%)
Mar 08, 2023
8.930
8.940
8.860
8.900
7,341
+0.05(+0.56%)
Mar 07, 2023
9.050
9.070
8.835
8.850
114,064
-0.14(-1.56%)
Mar 06, 2023
9.055
9.060
8.980
8.990
16,566
-0.18(-1.96%)
Mar 03, 2023
9.140
9.208
9.105
9.170
42,523
+0.17(+1.89%)
Mar 02, 2023
8.910
9.000
8.895
9.000
3,473
+0.10(+1.12%)
Mar 01, 2023
8.995
8.995
8.884
8.900
49,701
-0.01(-0.11%)
Feb 28, 2023
9.030
9.030
8.910
8.910
9,410
+0.10(+1.14%)
Feb 27, 2023
8.820
8.840
8.785
8.810
10,119
+0.27(+3.16%)
Feb 24, 2023
8.490
8.560
8.460
8.540
12,349
-0.22(-2.51%)
Feb 23, 2023
8.730
8.790
8.680
8.760
12,005
+0.23(+2.70%)
Feb 22, 2023
8.560
8.610
8.530
8.530
30,918
-0.09(-0.99%)
Feb 21, 2023
8.680
8.680
8.610
8.615
32,415
-0.39(-4.33%)
Feb 17, 2023
8.990
9.020
8.940
9.005
11,392
-0.24(-2.65%)
Feb 16, 2023
9.050
9.360
9.050
9.250
14,374
+0.06(+0.65%)
Feb 15, 2023
9.145
9.240
9.130
9.190
15,855
+0.15(+1.63%)
Feb 14, 2023
9.000
9.070
8.860
9.043
18,524
+0.15(+1.72%)
Feb 13, 2023
8.770
8.890
8.770
8.890
10,298
+0.17(+1.95%)
Feb 10, 2023
8.705
8.720
8.630
8.720
18,997
-0.19(-2.13%)
Feb 09, 2023
8.940
8.965
8.870
8.910
38,260
+0.21(+2.35%)
Feb 08, 2023
8.795
8.795
8.650
8.705
33,675
-0.04(-0.40%)
Feb 07, 2023
8.680
8.760
8.592
8.740
30,216
+0.39(+4.67%)
Feb 06, 2023
8.330
8.370
8.260
8.350
29,957
+0.00(+0.00%)
Feb 03, 2023
8.360
8.452
8.320
8.350
9,039
-0.09(-1.07%)
Feb 02, 2023
8.410
8.542
8.400
8.440
17,356
-0.06(-0.71%)
Feb 01, 2023
8.210
8.520
8.210
8.500
21,418
+0.42(+5.20%)
Jan 31, 2023
7.900
8.080
7.900
8.080
12,081
+0.21(+2.67%)
Jan 30, 2023
7.930
7.960
7.870
7.870
13,174
-0.39(-4.72%)
Jan 27, 2023
8.210
8.280
8.210
8.260
13,472
+0.05(+0.61%)
Jan 26, 2023
8.080
8.230
8.080
8.210
70,873
+0.10(+1.23%)
Jan 25, 2023
8.015
8.120
7.990
8.110
12,826
+0.06(+0.75%)
Jan 24, 2023
8.000
8.090
7.970
8.050
74,192
-0.03(-0.37%)
Jan 23, 2023
7.980
8.120
7.980
8.080
29,129
+0.19(+2.41%)
Jan 20, 2023
7.790
7.920
7.770
7.890
15,913
-0.00(-0.06%)
Jan 19, 2023
7.820
7.900
7.800
7.895
18,677
-0.08(-0.94%)
Jan 18, 2023
8.070
8.070
7.960
7.970
16,700
-0.19(-2.33%)
Jan 17, 2023
8.140
8.220
8.100
8.160
76,004
+0.11(+1.37%)
Jan 13, 2023
7.900
8.050
7.900
8.050
15,187
-0.10(-1.29%)
Jan 12, 2023
7.990
8.160
7.955
8.155
15,671
+0.20(+2.49%)
Jan 11, 2023
7.920
7.985
7.900
7.957
15,553
+0.15(+1.88%)
Jan 10, 2023
7.770
7.810
7.750
7.810
89,161
+0.25(+3.31%)
Jan 09, 2023
7.660
7.660
7.548
7.560
8,845
-0.10(-1.31%)
Jan 06, 2023
7.470
7.670
7.470
7.660
15,650
+0.34(+4.64%)
Jan 05, 2023
7.350
7.370
7.320
7.320
11,975
+0.05(+0.69%)
Jan 04, 2023
7.220
7.358
7.220
7.270
91,352
+0.32(+4.60%)
Jan 03, 2023
7.030
7.040
6.925
6.950
31,646
+0.33(+4.98%)
Dec 30, 2022
6.620
6.650
6.610
6.620
20,639
-0.04(-0.68%)
Dec 29, 2022
6.620
6.705
6.620
6.665
22,149
+0.12(+1.91%)
Dec 28, 2022
6.625
6.630
6.540
6.540
22,323
-0.08(-1.21%)
Dec 27, 2022
6.630
6.678
6.590
6.620
13,778
-0.01(-0.15%)
Dec 23, 2022
6.585
6.660
6.550
6.630
23,314
+0.05(+0.76%)
Dec 22, 2022
6.680
6.680
6.513
6.580
16,167
-0.25(-3.66%)
Dec 21, 2022
6.760
6.840
6.760
6.830
19,675
+0.12(+1.79%)
Dec 20, 2022
6.730
6.780
6.670
6.710
30,476
-0.19(-2.75%)
Dec 19, 2022
6.960
6.990
6.880
6.900
21,812
-0.01(-0.14%)
Dec 16, 2022
6.970
6.980
6.840
6.910
22,971
-0.15(-2.12%)
Dec 15, 2022
7.110
7.110
6.995
7.060
10,914
-0.08(-1.12%)
Dec 14, 2022
7.110
7.170
7.050
7.140
20,915
+0.07(+0.99%)
Dec 13, 2022
7.222
7.222
7.040
7.070
42,458
-0.10(-1.39%)
Dec 12, 2022
7.068
7.170
7.062
7.170
18,755
+0.01(+0.21%)
Dec 09, 2022
7.120
7.210
7.120
7.155
18,315
-0.01(-0.10%)
Dec 08, 2022
7.266
7.266
7.155
7.162
5,395
-0.01(-0.10%)
Dec 07, 2022
7.300
7.310
7.170
7.170
15,844
-0.01(-0.14%)
Dec 06, 2022
7.220
7.310
7.140
7.180
24,301
-0.09(-1.24%)
Dec 05, 2022
7.380
7.380
7.260
7.270
27,417
+0.00(+0.00%)
Dec 02, 2022
7.150
7.270
7.150
7.270
37,376
-0.06(-0.82%)
Dec 01, 2022
7.338
7.380
7.290
7.330
9,728
+0.04(+0.55%)
Nov 30, 2022
7.180
7.290
7.090
7.290
49,906
+0.36(+5.19%)
Nov 29, 2022
6.890
7.080
6.890
6.930
46,398
+0.12(+1.76%)
Nov 28, 2022
6.868
6.920
6.810
6.810
69,447
-0.15(-2.16%)
Nov 25, 2022
6.961
7.000
6.930
6.960
10,838
+0.11(+1.61%)
Nov 23, 2022
6.750
6.870
6.750
6.850
10,899
-0.01(-0.15%)
Nov 22, 2022
6.775
6.860
6.760
6.860
71,554
+0.04(+0.59%)
Nov 21, 2022
6.826
6.830
6.734
6.820
73,824
+0.03(+0.44%)
Nov 18, 2022
6.770
6.820
6.742
6.790
68,434
-0.02(-0.29%)
Nov 17, 2022
6.610
6.820
6.610
6.810
34,527
+0.22(+3.34%)
Nov 16, 2022
6.580
6.620
6.564
6.590
21,612
-0.31(-4.49%)
Nov 15, 2022
6.886
6.919
6.680
6.900
20,116
+0.19(+2.83%)
Nov 14, 2022
6.750
6.800
6.700
6.710
10,927
-0.03(-0.45%)
Nov 11, 2022
6.500
6.750
6.480
6.740
87,690
+0.45(+7.15%)
Nov 10, 2022
6.080
6.300
6.080
6.290
43,918
+0.50(+8.64%)
Nov 09, 2022
5.810
5.895
5.780
5.790
18,792
-0.35(-5.70%)
Nov 08, 2022
6.080
6.140
6.030
6.140
40,784
-0.18(-2.77%)
Nov 07, 2022
6.300
6.340
6.240
6.315
17,795
+0.27(+4.38%)
Nov 04, 2022
6.020
6.105
5.960
6.050
27,101
+0.17(+2.89%)
Nov 03, 2022
5.850
5.900
5.812
5.880
38,188
-0.34(-5.47%)
Nov 02, 2022
6.240
6.275
6.030
6.220
26,252
-0.04(-0.64%)
Nov 01, 2022
6.340
6.340
6.220
6.260
25,702
+0.14(+2.29%)
Oct 31, 2022
6.014
6.140
6.014
6.120
16,667
-0.14(-2.24%)
Oct 28, 2022
6.150
6.260
6.120
6.260
227,973
-0.01(-0.16%)
Oct 27, 2022
6.304
6.360
6.260
6.270
21,902
-0.05(-0.79%)
Oct 26, 2022
6.320
6.370
6.310
6.320
34,587
-0.01(-0.16%)
Oct 25, 2022
6.220
6.330
6.220
6.330
184,538
+0.03(+0.48%)
Oct 24, 2022
6.290
6.330
6.260
6.300
56,315
-0.15(-2.33%)
Oct 21, 2022
6.210
6.490
6.210
6.450
30,403
+0.14(+2.22%)
Oct 20, 2022
6.324
6.440
6.270
6.310
18,286
+0.12(+1.94%)
Oct 19, 2022
6.250
6.260
6.170
6.190
38,437
-0.13(-2.06%)
Oct 18, 2022
6.440
6.450
6.260
6.320
74,435
+0.12(+1.94%)
Oct 17, 2022
6.190
6.240
6.170
6.200
27,504
+0.32(+5.44%)
Oct 14, 2022
5.945
6.060
5.880
5.880
23,420
-0.14(-2.33%)
Oct 13, 2022
5.725
6.070
5.725
6.020
33,474
+0.19(+3.26%)
Oct 12, 2022
5.845
5.910
5.830
5.830
31,127
-0.04(-0.68%)
Oct 11, 2022
5.820
5.980
5.790
5.870
109,710
-0.20(-3.29%)
Oct 10, 2022
6.110
6.170
5.990
6.070
61,295
+0.07(+1.17%)
Oct 07, 2022
5.840
6.030
5.830
6.000
271,412
+0.30(+5.26%)
Oct 06, 2022
5.660
5.740
5.650
5.700
134,395
+0.01(+0.18%)
Oct 05, 2022
5.570
5.750
5.520
5.690
34,777
-0.14(-2.40%)
Oct 04, 2022
5.700
5.830
5.700
5.830
119,416
+0.28(+4.97%)
Oct 03, 2022
5.390
5.570
5.390
5.554
24,648
+0.23(+4.40%)
Sep 30, 2022
5.367
5.435
5.320
5.320
60,916
+0.01(+0.19%)
Sep 29, 2022
5.370
5.370
5.235
5.310
30,477
-0.43(-7.49%)
Sep 28, 2022
5.630
5.750
5.539
5.740
171,065
+0.31(+5.71%)
Sep 27, 2022
5.450
5.520
5.390
5.430
134,273
+0.13(+2.45%)
Sep 26, 2022
5.400
5.410
5.290
5.300
90,589
-0.05(-0.93%)
Sep 23, 2022
5.410
5.490
5.290
5.350
22,246
-0.53(-9.01%)
Sep 22, 2022
5.890
5.890
5.800
5.880
78,421
+0.11(+1.91%)
Sep 21, 2022
5.920
5.960
5.770
5.770
9,555
-0.39(-6.33%)
Sep 20, 2022
6.250
6.250
6.080
6.160
23,494
-0.16(-2.45%)
Sep 19, 2022
6.175
6.330
6.170
6.315
32,472
-0.06(-1.02%)
Sep 16, 2022
6.246
6.380
6.246
6.380
21,772
+0.17(+2.74%)
Sep 15, 2022
6.250
6.270
6.180
6.210
28,474
+0.18(+2.99%)
Sep 14, 2022
5.996
6.085
5.968
6.030
9,025
+0.22(+3.79%)
Sep 13, 2022
6.020
6.020
5.790
5.810
35,809
-0.34(-5.53%)
Sep 12, 2022
6.130
6.170
6.125
6.150
51,232
+0.28(+4.77%)
Sep 09, 2022
5.855
5.880
5.820
5.870
11,044
+0.18(+3.16%)
Sep 08, 2022
5.683
5.710
5.590
5.690
41,663
-0.09(-1.56%)
Sep 07, 2022
5.666
5.780
5.656
5.780
56,089
+0.28(+5.09%)
Sep 06, 2022
5.560
5.580
5.496
5.500
25,238
-0.04(-0.72%)
Sep 02, 2022
5.780
5.835
5.520
5.540
150,214
-0.14(-2.46%)
Sep 01, 2022
5.588
5.680
5.520
5.680
58,704
+0.01(+0.18%)
Aug 31, 2022
5.716
5.760
5.662
5.670
44,531
+0.06(+1.07%)
Aug 30, 2022
5.530
5.770
5.530
5.610
173,499
+0.04(+0.72%)
Aug 29, 2022
5.500
5.580
5.500
5.570
19,861
+0.22(+4.11%)
Aug 26, 2022
5.556
5.559
5.350
5.350
73,488
-0.30(-5.31%)
Aug 25, 2022
5.590
5.650
5.580
5.650
8,513
+0.11(+1.99%)
Aug 24, 2022
5.450
5.560
5.450
5.540
20,795
+0.05(+1.00%)
Aug 23, 2022
5.566
5.566
5.480
5.485
26,037
-0.01(-0.27%)
Aug 22, 2022
5.550
5.580
5.486
5.500
29,430
-0.34(-5.82%)
Aug 19, 2022
5.895
5.895
5.825
5.840
27,085
-0.24(-3.95%)
Aug 18, 2022
6.056
6.105
6.035
6.080
13,476
+0.01(+0.16%)
Aug 17, 2022
6.060
6.120
6.020
6.070
13,552
-0.14(-2.25%)
Aug 16, 2022
6.180
6.240
6.180
6.210
14,603
+0.00(+0.00%)
Aug 15, 2022
6.160
6.220
6.148
6.210
26,681
-0.11(-1.74%)
Aug 12, 2022
6.240
6.320
6.230
6.320
14,179
+0.10(+1.61%)
Aug 11, 2022
6.300
6.300
6.205
6.220
68,037
-0.02(-0.32%)
Aug 10, 2022
6.260
6.320
6.235
6.240
43,666
+0.29(+4.87%)
Aug 09, 2022
6.040
6.040
5.950
5.950
18,042
-0.13(-2.14%)
Aug 08, 2022
6.060
6.130
6.060
6.080
29,994
+0.02(+0.33%)
Aug 05, 2022
6.000
6.060
5.977
6.060
55,519
+0.13(+2.19%)
Aug 04, 2022
5.910
5.940
5.850
5.930
38,343
-0.07(-1.17%)
Aug 03, 2022
5.920
6.010
5.860
6.000
100,156
-0.05(-0.83%)
Aug 02, 2022
6.100
6.100
6.000
6.050
271,391
-0.06(-0.97%)
Aug 01, 2022
6.050
6.125
6.040
6.109
36,122
+0.25(+4.25%)
Jul 29, 2022
5.770
5.860
5.770
5.860
36,907
+0.32(+5.78%)
Jul 28, 2022
5.490
5.590
5.470
5.540
24,276
+0.17(+3.17%)
Jul 27, 2022
5.230
5.390
5.210
5.370
39,940
+0.23(+4.47%)
Jul 26, 2022
5.100
5.166
5.100
5.140
87,154
-0.19(-3.56%)
Jul 25, 2022
5.400
5.410
5.310
5.330
57,881
+0.16(+3.09%)
Jul 22, 2022
5.200
5.260
5.160
5.170
47,831
-0.01(-0.19%)
Jul 21, 2022
5.130
5.190
5.110
5.180
93,939
-0.01(-0.19%)
Jul 20, 2022
5.170
5.250
5.135
5.190
136,173
-0.07(-1.33%)
Jul 19, 2022
5.140
5.270
5.120
5.260
119,411
+0.34(+6.91%)
Jul 18, 2022
4.964
5.010
4.910
4.920
73,906
+0.09(+1.86%)
Jul 15, 2022
4.780
4.850
4.730
4.830
40,477
+0.28(+6.15%)
Jul 14, 2022
4.540
4.550
4.450
4.550
87,644
-0.08(-1.81%)
Jul 13, 2022
4.540
4.674
4.540
4.634
99,838
-0.05(-1.09%)
Jul 12, 2022
4.540
4.750
4.540
4.685
124,787
+0.05(+1.02%)
Jul 11, 2022
4.830
4.830
4.630
4.638
121,906
-0.29(-5.93%)
Jul 08, 2022
4.900
4.960
4.846
4.930
74,315
+0.06(+1.23%)
Jul 07, 2022
4.850
4.870
4.780
4.870
165,918
+0.28(+6.10%)
Jul 06, 2022
4.520
4.620
4.510
4.590
235,000
-0.13(-2.75%)
Jul 05, 2022
4.680
4.720
4.610
4.720
159,815
-0.38(-7.45%)
Jul 01, 2022
4.960
5.100
4.960
5.100
70,245
+0.13(+2.62%)
Jun 30, 2022
4.820
4.970
4.820
4.970
35,469
-0.08(-1.58%)
Jun 29, 2022
5.156
5.160
5.030
5.050
63,057
-0.26(-4.90%)
Jun 28, 2022
5.450
5.494
5.310
5.310
75,496
+0.02(+0.38%)
Jun 27, 2022
5.270
5.310
5.230
5.290
59,555
+0.06(+1.15%)
Jun 24, 2022
5.160
5.230
5.150
5.230
55,446
-0.08(-1.51%)
Jun 23, 2022
5.450
5.450
5.210
5.310
48,156
-0.15(-2.75%)
Jun 22, 2022
5.420
5.590
5.410
5.460
81,682
+0.00(+0.00%)
Jun 21, 2022
5.540
5.560
5.460
5.460
49,154
+0.46(+9.20%)
Jun 17, 2022
4.930
5.040
4.925
5.000
41,431
+0.08(+1.63%)
Jun 16, 2022
5.040
5.040
4.900
4.920
74,898
-0.33(-6.29%)
Jun 15, 2022
5.230
5.390
5.140
5.250
40,397
+0.25(+5.00%)
Jun 14, 2022
5.120
5.120
4.950
5.000
71,810
-0.01(-0.20%)
Jun 13, 2022
5.130
5.130
5.000
5.010
107,319
-0.50(-9.07%)
Jun 10, 2022
5.570
5.570
5.480
5.510
26,340
-0.18(-3.17%)
Jun 09, 2022
5.740
5.840
5.680
5.690
13,512
-0.10(-1.73%)
Jun 08, 2022
5.880
5.915
5.770
5.790
39,914
+0.15(+2.66%)
Jun 07, 2022
5.560
5.640
5.560
5.640
19,254
+0.00(+0.00%)
Jun 06, 2022
5.670
5.702
5.610
5.640
56,690
+0.15(+2.73%)
Jun 03, 2022
5.510
5.520
5.470
5.490
17,491
-0.17(-3.00%)
Jun 02, 2022
5.540
5.660
5.540
5.660
49,026
+0.08(+1.43%)
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.