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
Rego Payment Architectures Inc
(OP:
RPMT
)
0.9600
UNCHANGED
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 5, 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, 2023
1.160
1.220
1.160
1.190
31,468
+0.02(+1.71%)
May 30, 2023
1.170
1.220
1.150
1.170
39,329
-0.03(-2.50%)
May 26, 2023
1.190
1.200
1.170
1.200
9,195
+0.00(+0.00%)
May 25, 2023
1.200
1.220
1.160
1.200
56,309
+0.01(+0.84%)
May 24, 2023
1.190
1.200
1.190
1.190
19,794
+0.02(+1.71%)
May 23, 2023
1.180
1.180
1.140
1.170
22,590
-0.02(-1.68%)
May 22, 2023
1.230
1.240
1.180
1.190
9,175
-0.04(-3.25%)
May 19, 2023
1.240
1.240
1.157
1.230
8,030
-0.01(-0.81%)
May 18, 2023
1.170
1.260
1.150
1.240
43,085
+0.01(+1.01%)
May 17, 2023
1.270
1.270
1.180
1.228
28,629
-0.04(-3.34%)
May 16, 2023
1.160
1.280
1.150
1.270
29,219
+0.07(+5.83%)
May 15, 2023
1.160
1.220
1.120
1.200
138,831
-0.02(-1.64%)
May 12, 2023
1.185
1.230
1.150
1.220
212,973
-0.01(-0.81%)
May 11, 2023
1.238
1.280
1.190
1.230
78,241
-0.07(-5.38%)
May 10, 2023
1.340
1.340
1.245
1.300
41,716
-0.01(-0.76%)
May 09, 2023
1.310
1.370
1.250
1.310
51,024
-0.06(-4.38%)
May 08, 2023
1.390
1.440
1.320
1.370
44,625
-0.02(-1.44%)
May 05, 2023
1.400
1.400
1.300
1.390
62,903
-0.01(-0.36%)
May 04, 2023
1.420
1.430
1.395
1.395
8,884
-0.00(-0.36%)
May 03, 2023
1.400
1.430
1.307
1.400
42,768
+0.00(+0.36%)
May 02, 2023
1.460
1.460
1.390
1.395
9,925
-0.01(-1.06%)
May 01, 2023
1.420
1.450
1.350
1.410
88,930
+0.03(+2.17%)
Apr 28, 2023
1.440
1.440
1.380
1.380
28,035
-0.05(-3.20%)
Apr 27, 2023
1.420
1.470
1.400
1.426
153,931
+0.03(+1.83%)
Apr 26, 2023
1.350
1.440
1.210
1.400
123,477
+0.05(+3.70%)
Apr 25, 2023
1.450
1.490
1.325
1.350
134,618
-0.09(-6.25%)
Apr 24, 2023
1.200
1.440
1.200
1.440
292,040
+0.25(+21.01%)
Apr 21, 2023
1.190
1.210
1.160
1.190
22,339
+0.00(+0.00%)
Apr 20, 2023
1.200
1.200
1.170
1.190
7,043
-0.02(-1.65%)
Apr 19, 2023
1.220
1.220
1.210
1.210
6,500
+0.01(+0.83%)
Apr 18, 2023
1.208
1.210
1.200
1.200
1,600
-0.01(-0.83%)
Apr 17, 2023
1.270
1.270
1.200
1.210
17,398
-0.02(-1.63%)
Apr 14, 2023
1.220
1.300
1.083
1.230
51,086
+0.00(+0.00%)
Apr 13, 2023
1.228
1.260
1.180
1.230
20,597
+0.00(+0.20%)
Apr 12, 2023
1.195
1.270
1.195
1.228
67,975
-0.02(-1.79%)
Apr 11, 2023
1.170
1.250
1.130
1.250
56,309
+0.10(+8.70%)
Apr 10, 2023
1.120
1.240
1.080
1.150
36,961
+0.05(+4.55%)
Apr 06, 2023
1.060
1.120
1.060
1.100
12,861
+0.00(+0.00%)
Apr 05, 2023
1.140
1.140
1.060
1.100
61,820
-0.04(-3.51%)
Apr 04, 2023
1.160
1.190
1.020
1.140
100,060
-0.03(-2.56%)
Apr 03, 2023
1.220
1.220
1.170
1.170
23,379
-0.04(-3.31%)
Mar 31, 2023
1.160
1.220
1.150
1.210
25,308
+0.02(+1.68%)
Mar 30, 2023
1.185
1.190
1.170
1.190
23,645
+0.00(+0.21%)
Mar 29, 2023
1.150
1.210
1.150
1.188
31,471
-0.01(-1.04%)
Mar 28, 2023
1.200
1.290
1.150
1.200
110,063
+0.00(+0.00%)
Mar 27, 2023
1.210
1.220
1.002
1.200
26,666
+0.02(+1.91%)
Mar 24, 2023
1.200
1.210
1.170
1.177
37,900
+0.03(+2.39%)
Mar 23, 2023
1.256
1.265
1.070
1.150
151,570
-0.12(-9.72%)
Mar 22, 2023
1.260
1.274
1.250
1.274
8,000
-0.01(-0.48%)
Mar 21, 2023
1.260
1.300
1.250
1.280
13,816
+0.02(+1.60%)
Mar 20, 2023
1.260
1.280
1.210
1.260
32,246
-0.00(-0.01%)
Mar 17, 2023
1.280
1.310
1.250
1.260
13,000
-0.01(-0.79%)
Mar 16, 2023
1.270
1.310
1.185
1.270
30,010
+0.10(+8.55%)
Mar 15, 2023
1.290
1.300
1.050
1.170
222,942
-0.13(-10.00%)
Mar 14, 2023
1.365
1.414
1.220
1.300
101,705
-0.02(-1.52%)
Mar 13, 2023
1.290
1.390
1.200
1.320
262,295
-0.03(-2.22%)
Mar 10, 2023
1.270
1.370
1.100
1.350
215,733
+0.06(+4.65%)
Mar 09, 2023
1.350
1.350
1.150
1.290
202,404
-0.01(-0.77%)
Mar 08, 2023
1.260
1.390
1.260
1.300
29,165
-0.10(-7.14%)
Mar 07, 2023
1.390
1.400
1.260
1.400
16,276
+0.04(+2.94%)
Mar 06, 2023
1.380
1.400
1.340
1.360
16,709
-0.06(-4.23%)
Mar 03, 2023
1.430
1.490
1.320
1.420
26,415
+0.00(+0.30%)
Mar 02, 2023
1.350
1.580
1.340
1.416
49,442
+0.12(+8.90%)
Mar 01, 2023
1.190
1.350
1.190
1.300
42,644
+0.11(+9.43%)
Feb 28, 2023
1.230
1.250
1.148
1.188
117,661
-0.03(-2.62%)
Feb 27, 2023
1.210
1.330
1.190
1.220
28,417
+0.01(+0.83%)
Feb 24, 2023
1.310
1.330
0.9200
1.210
156,679
-0.14(-10.37%)
Feb 23, 2023
1.410
1.410
1.330
1.350
86,401
-0.06(-4.26%)
Feb 22, 2023
1.415
1.470
1.400
1.410
8,117
-0.02(-1.39%)
Feb 21, 2023
1.490
1.495
1.410
1.430
112,647
-0.05(-3.38%)
Feb 17, 2023
1.510
1.535
1.480
1.480
9,405
+0.01(+0.68%)
Feb 16, 2023
1.570
1.570
1.470
1.470
32,416
-0.07(-4.55%)
Feb 15, 2023
1.535
1.570
1.528
1.540
30,775
+0.00(+0.00%)
Feb 14, 2023
1.525
1.540
1.525
1.540
750
-0.04(-2.53%)
Feb 13, 2023
1.590
1.590
1.580
1.580
2,130
-0.02(-1.25%)
Feb 10, 2023
1.600
1.640
1.510
1.600
33,828
+0.00(+0.00%)
Feb 09, 2023
1.590
1.600
1.560
1.600
17,334
+0.01(+0.63%)
Feb 08, 2023
1.650
1.670
1.590
1.590
25,281
-0.01(-0.93%)
Feb 07, 2023
1.600
1.620
1.590
1.605
11,355
-0.01(-0.31%)
Feb 06, 2023
1.630
1.670
1.545
1.610
76,757
-0.04(-2.42%)
Feb 03, 2023
1.550
1.700
1.510
1.650
168,184
+0.00(+0.00%)
Feb 02, 2023
1.610
1.690
1.560
1.650
52,873
+0.10(+6.45%)
Feb 01, 2023
1.650
1.655
1.510
1.550
53,369
-0.09(-5.49%)
Jan 31, 2023
1.700
1.700
1.640
1.640
94,592
-0.04(-2.38%)
Jan 30, 2023
1.630
1.730
1.610
1.680
197,183
+0.08(+5.33%)
Jan 27, 2023
1.610
1.625
1.450
1.595
13,639
-0.01(-0.31%)
Jan 26, 2023
1.600
1.650
1.570
1.600
69,767
-0.04(-2.44%)
Jan 25, 2023
1.640
1.680
1.580
1.640
194,208
+0.00(+0.12%)
Jan 24, 2023
1.650
1.650
1.570
1.638
76,638
-0.02(-1.03%)
Jan 23, 2023
1.590
1.673
1.575
1.655
144,093
+0.06(+4.09%)
Jan 20, 2023
1.607
1.660
1.510
1.590
76,479
-0.01(-0.63%)
Jan 19, 2023
1.510
1.600
1.500
1.600
61,768
+0.06(+3.90%)
Jan 18, 2023
1.480
1.550
1.480
1.540
26,304
+0.06(+4.05%)
Jan 17, 2023
1.470
1.550
1.350
1.480
102,701
-0.07(-4.52%)
Jan 13, 2023
1.330
1.560
1.330
1.550
60,074
+0.21(+15.67%)
Jan 12, 2023
1.340
1.350
1.300
1.340
10,757
+0.01(+0.75%)
Jan 11, 2023
1.330
1.350
1.310
1.330
28,000
+0.00(+0.00%)
Jan 10, 2023
1.300
1.335
1.300
1.330
30,168
-0.01(-0.75%)
Jan 09, 2023
1.300
1.350
1.250
1.340
38,155
+0.04(+3.08%)
Jan 06, 2023
1.270
1.300
1.260
1.300
14,100
+0.03(+2.36%)
Jan 05, 2023
1.270
1.330
1.250
1.270
103,621
+0.02(+1.60%)
Jan 04, 2023
1.280
1.280
1.250
1.250
33,787
-0.02(-1.57%)
Jan 03, 2023
1.310
1.335
1.250
1.270
145,816
+0.02(+1.60%)
Dec 30, 2022
1.250
1.260
1.250
1.250
12,258
-0.01(-0.79%)
Dec 29, 2022
1.280
1.300
1.260
1.260
9,200
+0.01(+0.80%)
Dec 28, 2022
1.310
1.330
1.250
1.250
55,371
-0.04(-3.47%)
Dec 27, 2022
1.400
1.400
1.250
1.295
47,046
-0.06(-4.07%)
Dec 23, 2022
1.260
1.386
1.260
1.350
9,564
+0.00(+0.00%)
Dec 22, 2022
1.340
1.400
1.320
1.350
86,797
+0.01(+0.75%)
Dec 21, 2022
1.330
1.350
1.288
1.340
27,076
-0.02(-1.47%)
Dec 20, 2022
1.380
1.390
1.360
1.360
10,400
-0.01(-0.73%)
Dec 19, 2022
1.350
1.370
1.346
1.370
5,751
-0.00(-0.26%)
Dec 16, 2022
1.440
1.440
1.350
1.374
17,681
-0.02(-1.18%)
Dec 15, 2022
1.400
1.400
1.350
1.390
35,457
+0.00(+0.00%)
Dec 14, 2022
1.400
1.410
1.360
1.390
10,919
-0.05(-3.47%)
Dec 13, 2022
1.455
1.490
1.440
1.440
2,405
+0.00(+0.00%)
Dec 12, 2022
1.495
1.495
1.420
1.440
3,717
-0.06(-4.00%)
Dec 09, 2022
1.540
1.540
1.450
1.500
33,586
-0.04(-2.60%)
Dec 08, 2022
1.475
1.540
1.460
1.540
17,618
+0.06(+4.05%)
Dec 07, 2022
1.490
1.490
1.210
1.480
53,979
-0.01(-0.34%)
Dec 06, 2022
1.490
1.490
1.485
1.485
1,270
+0.02(+1.02%)
Dec 05, 2022
1.520
1.520
1.340
1.470
16,848
-0.03(-2.00%)
Dec 02, 2022
1.580
1.600
1.500
1.500
13,512
-0.08(-5.06%)
Dec 01, 2022
1.510
1.580
1.440
1.580
30,160
+0.08(+5.33%)
Nov 30, 2022
1.530
1.570
1.500
1.500
90,913
-0.03(-1.96%)
Nov 29, 2022
1.535
1.540
1.520
1.530
18,065
+0.01(+0.35%)
Nov 28, 2022
1.520
1.620
1.480
1.525
53,280
-0.03(-1.98%)
Nov 25, 2022
1.540
1.600
1.530
1.555
7,200
+0.02(+1.00%)
Nov 23, 2022
1.560
1.615
1.400
1.540
42,184
-0.08(-4.94%)
Nov 22, 2022
1.620
1.640
1.560
1.620
25,373
-0.07(-4.14%)
Nov 21, 2022
1.690
1.690
1.600
1.690
9,000
+0.02(+1.20%)
Nov 18, 2022
1.700
1.740
1.653
1.670
24,591
-0.00(-0.13%)
Nov 17, 2022
1.625
1.672
1.625
1.672
1,248
+0.04(+2.58%)
Nov 16, 2022
1.700
1.710
1.620
1.630
16,422
-0.07(-4.12%)
Nov 15, 2022
1.670
1.720
1.635
1.700
31,610
+0.06(+3.66%)
Nov 14, 2022
1.690
1.690
1.640
1.640
12,531
-0.03(-1.79%)
Nov 11, 2022
1.680
1.690
1.635
1.670
16,348
-0.01(-0.60%)
Nov 10, 2022
1.630
1.690
1.580
1.680
35,200
-0.01(-0.59%)
Nov 09, 2022
1.700
1.700
1.690
1.690
525
-0.01(-0.59%)
Nov 08, 2022
1.559
1.810
1.550
1.700
113,244
+0.15(+9.68%)
Nov 07, 2022
1.540
1.550
1.505
1.550
17,276
+0.00(+0.00%)
Nov 04, 2022
1.540
1.570
1.300
1.550
131,470
+0.02(+1.31%)
Nov 03, 2022
1.560
1.600
1.500
1.530
19,890
-0.06(-3.77%)
Nov 02, 2022
1.600
1.605
1.520
1.590
51,320
-0.01(-0.63%)
Nov 01, 2022
1.630
1.630
1.590
1.600
75,085
-0.01(-0.62%)
Oct 31, 2022
1.610
1.630
1.590
1.610
52,651
+0.00(+0.00%)
Oct 28, 2022
1.545
1.630
1.545
1.610
167,266
+0.06(+3.87%)
Oct 27, 2022
1.520
1.600
1.510
1.550
194,066
+0.05(+3.33%)
Oct 26, 2022
1.445
1.500
1.445
1.500
62,168
+0.06(+4.17%)
Oct 25, 2022
1.404
1.460
1.400
1.440
44,884
+0.05(+3.60%)
Oct 24, 2022
1.400
1.440
1.380
1.390
83,372
-0.01(-0.71%)
Oct 21, 2022
1.400
1.400
1.380
1.400
57,363
+0.00(+0.00%)
Oct 20, 2022
1.340
1.440
1.310
1.400
38,073
+0.06(+4.48%)
Oct 19, 2022
1.340
1.350
1.220
1.340
53,065
+0.00(+0.00%)
Oct 18, 2022
1.300
1.365
1.300
1.340
51,436
+0.02(+1.13%)
Oct 17, 2022
1.270
1.330
1.260
1.325
90,978
+0.05(+3.52%)
Oct 14, 2022
1.180
1.290
1.170
1.280
29,540
+0.01(+0.78%)
Oct 13, 2022
1.250
1.300
1.230
1.270
61,667
+0.04(+3.25%)
Oct 12, 2022
1.200
1.240
1.188
1.230
105,710
+0.00(+0.00%)
Oct 11, 2022
1.180
1.230
1.145
1.230
42,204
+0.05(+4.24%)
Oct 10, 2022
1.190
1.200
1.110
1.180
58,450
-0.03(-2.28%)
Oct 07, 2022
1.200
1.240
1.200
1.208
47,189
-0.01(-1.02%)
Oct 06, 2022
1.210
1.220
1.200
1.220
12,083
-0.01(-0.81%)
Oct 05, 2022
1.180
1.230
1.180
1.230
16,717
+0.03(+2.50%)
Oct 04, 2022
1.200
1.200
1.190
1.200
11,911
+0.00(+0.00%)
Oct 03, 2022
1.220
1.220
1.190
1.200
32,311
-0.02(-1.64%)
Sep 30, 2022
1.185
1.225
1.185
1.220
16,100
+0.03(+2.52%)
Sep 29, 2022
1.195
1.220
1.165
1.190
31,581
-0.02(-1.65%)
Sep 28, 2022
1.150
1.210
1.120
1.210
48,710
+0.09(+8.04%)
Sep 27, 2022
1.050
1.150
1.050
1.120
32,171
+0.08(+7.69%)
Sep 26, 2022
1.010
1.110
1.010
1.040
18,448
+0.03(+2.97%)
Sep 23, 2022
0.9420
1.010
0.9200
1.010
43,164
+0.06(+6.39%)
Sep 22, 2022
0.9950
1.000
0.9100
0.9493
67,149
-0.05(-5.07%)
Sep 21, 2022
1.090
1.110
0.9500
1.000
247,971
-0.07(-6.54%)
Sep 20, 2022
1.100
1.140
1.060
1.070
64,400
-0.03(-2.73%)
Sep 19, 2022
1.180
1.180
1.100
1.100
244,873
-0.07(-5.98%)
Sep 16, 2022
1.200
1.215
1.170
1.170
36,300
-0.04(-3.31%)
Sep 15, 2022
1.220
1.240
1.200
1.210
35,390
-0.01(-0.82%)
Sep 14, 2022
1.240
1.240
1.180
1.220
33,388
+0.00(+0.00%)
Sep 13, 2022
1.210
1.250
1.180
1.220
22,814
-0.02(-1.61%)
Sep 12, 2022
1.220
1.265
1.220
1.240
26,402
-0.01(-0.80%)
Sep 09, 2022
1.215
1.250
1.213
1.250
8,450
+0.03(+2.46%)
Sep 08, 2022
1.180
1.250
1.150
1.220
24,593
+0.06(+5.17%)
Sep 07, 2022
1.200
1.205
1.160
1.160
35,350
-0.04(-3.33%)
Sep 06, 2022
1.180
1.200
1.170
1.200
23,965
-0.02(-1.64%)
Sep 02, 2022
1.290
1.290
1.160
1.220
46,384
-0.06(-4.69%)
Sep 01, 2022
1.272
1.300
1.250
1.280
21,514
+0.00(+0.00%)
Aug 31, 2022
1.290
1.300
1.260
1.280
13,639
-0.01(-0.78%)
Aug 30, 2022
1.260
1.290
1.210
1.290
52,133
+0.05(+4.03%)
Aug 29, 2022
1.220
1.250
1.200
1.240
67,800
+0.04(+3.33%)
Aug 26, 2022
1.210
1.225
1.200
1.200
26,300
-0.04(-3.23%)
Aug 25, 2022
1.280
1.280
1.200
1.240
28,555
-0.02(-1.59%)
Aug 24, 2022
1.300
1.300
1.260
1.260
16,528
-0.03(-2.33%)
Aug 23, 2022
1.270
1.320
1.225
1.290
34,501
+0.01(+1.10%)
Aug 22, 2022
1.290
1.290
1.210
1.276
13,440
+0.04(+2.90%)
Aug 19, 2022
1.200
1.270
1.170
1.240
14,760
-0.03(-2.36%)
Aug 18, 2022
1.230
1.280
1.230
1.270
42,675
+0.04(+3.67%)
Aug 17, 2022
1.230
1.260
1.190
1.225
46,100
+0.02(+1.24%)
Aug 16, 2022
1.250
1.280
1.180
1.210
52,736
-0.05(-3.76%)
Aug 15, 2022
1.210
1.280
1.210
1.257
55,877
+0.02(+1.40%)
Aug 12, 2022
1.210
1.240
1.210
1.240
9,828
+0.00(+0.00%)
Aug 11, 2022
1.190
1.250
1.190
1.240
75,960
+0.03(+2.48%)
Aug 10, 2022
1.200
1.250
1.160
1.210
110,017
+0.00(+0.00%)
Aug 09, 2022
1.190
1.210
1.180
1.210
21,901
+0.04(+3.42%)
Aug 08, 2022
1.165
1.180
1.165
1.170
3,000
+0.01(+0.86%)
Aug 05, 2022
1.129
1.190
1.095
1.160
30,338
+0.07(+6.42%)
Aug 04, 2022
1.210
1.210
1.010
1.090
50,163
-0.12(-9.92%)
Aug 03, 2022
1.210
1.210
1.150
1.210
29,284
+0.00(+0.00%)
Aug 02, 2022
1.200
1.230
1.190
1.210
30,440
-0.03(-2.42%)
Aug 01, 2022
1.260
1.270
1.240
1.240
3,110
+0.03(+2.48%)
Jul 29, 2022
1.205
1.210
1.168
1.210
12,325
+0.01(+0.83%)
Jul 28, 2022
1.210
1.210
1.200
1.200
2,710
+0.01(+0.84%)
Jul 27, 2022
1.170
1.220
1.170
1.190
3,697
-0.05(-3.84%)
Jul 26, 2022
1.250
1.250
1.238
1.238
10,388
-0.02(-1.79%)
Jul 25, 2022
1.240
1.300
1.230
1.260
38,113
+0.03(+2.44%)
Jul 22, 2022
1.150
1.240
1.150
1.230
26,450
+0.07(+6.03%)
Jul 21, 2022
1.150
1.161
1.140
1.160
148,334
-0.03(-2.52%)
Jul 20, 2022
1.170
1.210
1.120
1.190
34,588
+0.02(+1.71%)
Jul 19, 2022
1.190
1.240
1.170
1.170
43,825
-0.07(-5.65%)
Jul 18, 2022
1.200
1.240
1.192
1.240
18,812
+0.04(+3.33%)
Jul 15, 2022
1.190
1.200
1.185
1.200
57,773
+0.01(+0.84%)
Jul 14, 2022
1.190
1.190
1.185
1.190
6,231
-0.01(-0.83%)
Jul 13, 2022
1.205
1.240
1.190
1.200
17,780
+0.00(+0.00%)
Jul 12, 2022
1.200
1.210
1.180
1.200
21,184
+0.02(+1.69%)
Jul 11, 2022
1.180
1.180
1.170
1.180
19,490
-0.01(-0.67%)
Jul 08, 2022
1.120
1.210
1.120
1.188
29,357
+0.06(+5.13%)
Jul 07, 2022
1.125
1.190
1.120
1.130
54,587
+0.01(+0.89%)
Jul 06, 2022
1.180
1.180
1.119
1.120
43,159
-0.08(-6.67%)
Jul 05, 2022
1.250
1.250
1.190
1.200
36,617
-0.05(-4.00%)
Jul 01, 2022
1.290
1.300
1.240
1.250
99,296
-0.04(-3.47%)
Jun 30, 2022
1.250
1.300
0.9900
1.295
353,513
+0.04(+3.60%)
Jun 29, 2022
1.270
1.300
1.230
1.250
28,100
-0.03(-2.38%)
Jun 28, 2022
1.290
1.350
1.270
1.280
41,530
-0.01(-0.74%)
Jun 27, 2022
1.290
1.320
1.252
1.290
16,085
+0.01(+0.78%)
Jun 24, 2022
1.182
1.370
1.180
1.280
119,569
+0.09(+8.02%)
Jun 23, 2022
1.220
1.270
1.150
1.185
42,650
-0.05(-4.44%)
Jun 22, 2022
1.130
1.240
1.130
1.240
38,473
+0.05(+4.20%)
Jun 21, 2022
1.180
1.200
1.090
1.190
38,725
+0.01(+0.85%)
Jun 17, 2022
1.070
1.180
0.9702
1.180
193,390
+0.01(+0.85%)
Jun 16, 2022
1.170
1.170
1.110
1.170
34,650
-0.02(-1.68%)
Jun 15, 2022
1.120
1.190
0.9551
1.190
50,287
+0.07(+6.25%)
Jun 14, 2022
1.070
1.140
1.060
1.120
37,582
+0.05(+4.43%)
Jun 13, 2022
1.020
1.073
1.000
1.073
22,314
+0.02(+2.14%)
Jun 10, 2022
1.050
1.060
0.9500
1.050
22,834
+0.00(+0.00%)
Jun 09, 2022
1.050
1.050
1.010
1.050
51,965
-0.03(-2.78%)
Jun 08, 2022
1.100
1.100
1.079
1.080
34,505
-0.05(-4.42%)
Jun 07, 2022
1.130
1.130
1.010
1.130
600
-0.01(-0.88%)
Jun 06, 2022
1.100
1.145
1.100
1.140
18,230
+0.01(+0.88%)
Jun 03, 2022
1.060
1.130
1.050
1.130
19,178
+0.03(+2.73%)
Jun 02, 2022
1.090
1.100
1.089
1.100
3,000
+0.06(+5.77%)
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.