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
Homestreet Inc
(NQ:
HMST
)
9.770
-0.270 (-2.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
9.990
10.04
9.720
9.770
109,475
-0.27(-2.69%)
May 21, 2024
10.06
10.21
9.980
10.04
47,479
-0.06(-0.59%)
May 20, 2024
10.24
10.36
10.04
10.10
59,759
-0.17(-1.66%)
May 17, 2024
10.23
10.46
10.15
10.27
91,848
+0.11(+1.08%)
May 16, 2024
10.19
10.25
9.970
10.16
106,486
+0.01(+0.10%)
May 15, 2024
10.19
10.51
10.05
10.15
127,736
+0.08(+0.79%)
May 14, 2024
10.44
10.73
10.06
10.07
75,117
-0.17(-1.66%)
May 13, 2024
10.41
10.49
10.22
10.24
51,825
-0.09(-0.87%)
May 10, 2024
10.47
10.58
10.24
10.33
73,313
-0.11(-1.05%)
May 09, 2024
10.47
10.62
10.36
10.44
63,135
-0.04(-0.38%)
May 08, 2024
10.32
10.77
10.32
10.48
58,224
+0.00(+0.00%)
May 07, 2024
10.58
10.97
10.45
10.48
89,322
-0.21(-1.96%)
May 06, 2024
11.00
11.13
10.66
10.69
167,199
-0.29(-2.64%)
May 03, 2024
11.14
11.29
10.88
10.98
131,179
+0.16(+1.48%)
May 02, 2024
10.97
11.20
10.71
10.82
184,264
-0.15(-1.37%)
May 01, 2024
12.07
12.07
10.30
10.97
614,052
-1.28(-10.45%)
Apr 30, 2024
12.16
12.47
11.93
12.25
172,238
-0.03(-0.24%)
Apr 29, 2024
12.06
12.40
11.39
12.28
352,099
+0.23(+1.91%)
Apr 26, 2024
12.22
12.37
12.05
12.05
167,633
-0.18(-1.47%)
Apr 25, 2024
11.85
12.53
11.83
12.23
236,083
-0.04(-0.33%)
Apr 24, 2024
12.70
12.97
12.13
12.27
174,035
-0.70(-5.40%)
Apr 23, 2024
12.50
13.16
12.50
12.97
68,393
+0.53(+4.26%)
Apr 22, 2024
12.75
12.75
12.21
12.44
101,248
-0.24(-1.89%)
Apr 19, 2024
12.13
12.68
12.13
12.68
53,834
+0.46(+3.76%)
Apr 18, 2024
12.42
12.50
12.21
12.22
64,634
-0.11(-0.89%)
Apr 17, 2024
12.31
12.49
12.26
12.33
37,799
+0.00(+0.00%)
Apr 16, 2024
12.30
12.49
12.21
12.33
54,248
-0.17(-1.36%)
Apr 15, 2024
12.98
13.19
12.40
12.50
59,966
-0.37(-2.87%)
Apr 12, 2024
12.51
13.27
12.50
12.87
230,752
+0.21(+1.66%)
Apr 11, 2024
13.00
13.18
12.54
12.66
219,626
-0.38(-2.91%)
Apr 10, 2024
13.82
13.92
12.76
13.04
205,136
-0.90(-6.46%)
Apr 09, 2024
14.34
14.58
13.81
13.94
42,612
-0.40(-2.79%)
Apr 08, 2024
14.08
14.41
13.86
14.34
84,924
+0.49(+3.54%)
Apr 05, 2024
13.99
14.07
13.85
13.85
48,789
-0.16(-1.14%)
Apr 04, 2024
14.33
14.33
13.76
14.01
105,485
-0.21(-1.48%)
Apr 03, 2024
14.09
14.36
14.09
14.22
44,562
+0.00(+0.00%)
Apr 02, 2024
14.32
14.40
14.03
14.22
53,644
-0.39(-2.67%)
Apr 01, 2024
14.50
14.84
13.21
14.61
173,400
-0.44(-2.92%)
Mar 28, 2024
15.12
15.32
15.01
15.05
153,377
-0.16(-1.05%)
Mar 27, 2024
15.34
15.41
15.10
15.21
109,937
-0.09(-0.59%)
Mar 26, 2024
15.21
15.45
15.07
15.30
64,889
+0.20(+1.32%)
Mar 25, 2024
15.03
15.29
14.97
15.10
38,553
+0.03(+0.20%)
Mar 22, 2024
15.28
15.35
14.74
15.07
59,547
-0.20(-1.31%)
Mar 21, 2024
15.14
15.27
14.64
15.27
108,226
+0.18(+1.19%)
Mar 20, 2024
14.52
15.33
14.49
15.09
132,078
+0.28(+1.89%)
Mar 19, 2024
14.55
14.96
14.55
14.81
93,957
+0.22(+1.51%)
Mar 18, 2024
14.68
14.94
14.42
14.59
105,380
-0.17(-1.15%)
Mar 15, 2024
14.63
15.03
14.38
14.76
226,928
+0.08(+0.54%)
Mar 14, 2024
15.23
15.35
14.64
14.68
80,787
-0.69(-4.49%)
Mar 13, 2024
15.36
15.56
15.11
15.37
90,246
-0.02(-0.13%)
Mar 12, 2024
15.10
15.44
14.87
15.39
105,760
+0.28(+1.82%)
Mar 11, 2024
15.10
15.50
14.47
15.12
123,907
-0.19(-1.21%)
Mar 08, 2024
15.47
15.49
15.05
15.30
100,829
+0.18(+1.19%)
Mar 07, 2024
14.96
15.27
14.96
15.12
83,780
+0.16(+1.07%)
Mar 06, 2024
14.43
15.08
14.38
14.96
156,965
+0.37(+2.54%)
Mar 05, 2024
13.99
14.62
13.90
14.59
134,719
+0.55(+3.92%)
Mar 04, 2024
14.29
14.35
13.93
14.04
146,180
-0.19(-1.34%)
Mar 01, 2024
13.89
14.32
13.63
14.23
218,030
+0.28(+2.01%)
Feb 29, 2024
14.16
14.23
13.51
13.95
135,296
+0.18(+1.31%)
Feb 28, 2024
13.67
13.97
13.67
13.77
81,292
-0.04(-0.29%)
Feb 27, 2024
14.13
14.36
13.61
13.81
153,536
-0.24(-1.71%)
Feb 26, 2024
13.88
14.26
13.88
14.05
164,244
+0.07(+0.50%)
Feb 23, 2024
13.70
14.27
13.70
13.98
203,538
+0.21(+1.53%)
Feb 22, 2024
13.70
13.86
13.40
13.77
215,757
+0.00(+0.00%)
Feb 21, 2024
13.80
14.05
13.68
13.77
134,057
-0.15(-1.08%)
Feb 20, 2024
13.30
13.96
12.73
13.92
107,190
+0.38(+2.81%)
Feb 16, 2024
13.62
13.82
13.16
13.54
218,271
-0.31(-2.24%)
Feb 15, 2024
13.19
13.86
13.04
13.85
239,299
+0.70(+5.32%)
Feb 14, 2024
13.00
13.22
12.91
13.15
332,486
+0.40(+3.14%)
Feb 13, 2024
12.50
12.89
12.50
12.75
814,434
-0.34(-2.60%)
Feb 12, 2024
12.68
13.25
12.68
13.09
508,873
+0.51(+4.05%)
Feb 09, 2024
12.61
12.67
12.45
12.58
134,505
+0.05(+0.40%)
Feb 08, 2024
12.38
12.97
12.38
12.53
358,081
+0.00(+0.00%)
Feb 07, 2024
12.91
12.97
12.49
12.53
441,595
-0.34(-2.64%)
Feb 06, 2024
12.95
13.16
12.65
12.87
490,565
-0.08(-0.62%)
Feb 05, 2024
13.11
13.24
12.90
12.95
304,917
-0.32(-2.41%)
Feb 02, 2024
13.12
13.56
13.12
13.27
237,014
-0.18(-1.34%)
Feb 01, 2024
13.82
14.08
13.31
13.45
283,568
-0.31(-2.25%)
Jan 31, 2024
14.35
14.56
13.75
13.76
310,969
-0.84(-5.75%)
Jan 30, 2024
14.92
15.23
14.41
14.60
700,834
-0.39(-2.60%)
Jan 29, 2024
15.15
15.34
14.83
14.99
866,928
-0.03(-0.20%)
Jan 26, 2024
15.28
15.48
14.98
15.02
297,330
-0.08(-0.53%)
Jan 25, 2024
15.70
15.80
14.85
15.10
365,636
-0.48(-3.08%)
Jan 24, 2024
15.50
15.75
15.08
15.58
280,510
+0.30(+1.96%)
Jan 23, 2024
15.15
15.61
14.92
15.28
771,373
+0.14(+0.92%)
Jan 22, 2024
15.00
15.21
14.56
15.14
641,741
+0.19(+1.27%)
Jan 19, 2024
14.82
15.10
14.45
14.95
351,613
+0.36(+2.50%)
Jan 18, 2024
14.79
15.06
14.42
14.59
538,092
-0.03(-0.24%)
Jan 17, 2024
15.22
15.27
14.31
14.62
885,656
-0.25(-1.68%)
Jan 16, 2024
13.66
15.82
13.65
14.87
5,534,176
+4.10(+38.07%)
Jan 12, 2024
10.86
11.35
10.67
10.77
195,709
-0.04(-0.37%)
Jan 11, 2024
10.57
10.85
10.15
10.81
203,061
+0.29(+2.76%)
Jan 10, 2024
10.40
10.56
10.28
10.52
200,092
+0.16(+1.54%)
Jan 09, 2024
10.26
10.54
10.06
10.36
146,059
-0.01(-0.10%)
Jan 08, 2024
10.10
10.61
10.01
10.37
138,860
+0.18(+1.77%)
Jan 05, 2024
9.710
10.28
9.640
10.19
361,759
+0.30(+3.03%)
Jan 04, 2024
9.570
9.950
9.560
9.890
133,011
+0.33(+3.45%)
Jan 03, 2024
10.06
10.06
9.530
9.560
126,882
-0.65(-6.37%)
Jan 02, 2024
10.15
10.58
10.02
10.21
152,724
-0.09(-0.87%)
Dec 29, 2023
10.71
10.80
10.23
10.30
236,159
-0.48(-4.45%)
Dec 28, 2023
10.93
11.04
10.70
10.78
171,285
-0.15(-1.37%)
Dec 27, 2023
10.45
10.94
10.26
10.93
425,278
+0.60(+5.81%)
Dec 26, 2023
9.840
10.36
9.800
10.33
188,889
+0.61(+6.28%)
Dec 22, 2023
9.430
9.799
9.430
9.720
158,441
+0.41(+4.40%)
Dec 21, 2023
9.440
9.500
9.100
9.310
127,926
+0.28(+3.10%)
Dec 20, 2023
9.600
9.900
9.020
9.030
205,834
-0.58(-6.04%)
Dec 19, 2023
9.740
10.11
9.590
9.610
163,213
-0.01(-0.10%)
Dec 18, 2023
9.900
9.940
9.350
9.620
239,445
-0.24(-2.43%)
Dec 15, 2023
10.03
10.20
9.770
9.860
706,303
-0.14(-1.40%)
Dec 14, 2023
9.230
10.63
9.230
10.00
470,639
+1.35(+15.61%)
Dec 13, 2023
7.400
8.790
7.250
8.650
423,778
+1.27(+17.21%)
Dec 12, 2023
7.420
7.420
7.205
7.380
113,402
-0.07(-0.94%)
Dec 11, 2023
7.630
7.670
7.290
7.450
107,838
-0.22(-2.87%)
Dec 08, 2023
7.400
7.800
7.400
7.670
182,161
+0.31(+4.21%)
Dec 07, 2023
7.390
7.490
7.200
7.360
89,552
+0.03(+0.41%)
Dec 06, 2023
7.330
7.620
7.314
7.330
146,032
+0.07(+0.96%)
Dec 05, 2023
7.390
7.420
7.160
7.260
83,011
-0.11(-1.49%)
Dec 04, 2023
7.570
7.840
7.240
7.370
185,314
-0.28(-3.66%)
Dec 01, 2023
6.580
7.670
6.580
7.650
277,144
+0.90(+13.33%)
Nov 30, 2023
6.580
6.850
6.477
6.750
264,737
+0.17(+2.58%)
Nov 29, 2023
6.360
6.940
6.360
6.580
218,029
+0.33(+5.28%)
Nov 28, 2023
6.130
6.270
5.990
6.250
144,682
+0.09(+1.46%)
Nov 27, 2023
6.210
6.210
5.980
6.160
160,227
-0.05(-0.81%)
Nov 24, 2023
6.050
6.270
6.050
6.210
42,455
+0.12(+1.97%)
Nov 22, 2023
6.310
6.340
6.010
6.090
126,993
-0.16(-2.56%)
Nov 21, 2023
6.450
6.510
6.230
6.250
110,701
-0.24(-3.70%)
Nov 20, 2023
6.800
6.800
6.421
6.490
173,376
-0.27(-3.99%)
Nov 17, 2023
6.570
6.860
6.540
6.760
235,286
+0.35(+5.46%)
Nov 16, 2023
6.740
6.740
6.330
6.410
208,718
-0.37(-5.46%)
Nov 15, 2023
6.650
6.955
6.590
6.780
347,314
+0.09(+1.35%)
Nov 14, 2023
5.740
6.910
5.740
6.690
669,553
+1.34(+25.05%)
Nov 13, 2023
5.270
5.380
5.210
5.350
322,633
+0.05(+0.94%)
Nov 10, 2023
5.320
5.360
4.900
5.300
299,969
+0.03(+0.57%)
Nov 09, 2023
5.590
5.720
5.230
5.270
201,100
-0.30(-5.39%)
Nov 08, 2023
5.700
5.770
5.540
5.570
241,693
-0.17(-2.96%)
Nov 07, 2023
6.380
6.400
5.680
5.740
434,169
-0.64(-10.03%)
Nov 06, 2023
6.272
6.390
6.063
6.380
500,564
+0.13(+2.05%)
Nov 03, 2023
5.642
6.290
5.622
6.252
672,577
+0.87(+16.09%)
Nov 02, 2023
4.883
5.504
4.819
5.386
665,424
+0.54(+11.18%)
Nov 01, 2023
4.736
4.854
4.312
4.844
535,637
+0.09(+1.86%)
Oct 31, 2023
4.903
5.090
4.480
4.755
991,669
+0.26(+5.69%)
Oct 30, 2023
4.578
4.687
4.322
4.499
716,433
+0.06(+1.44%)
Oct 27, 2023
4.883
5.011
4.135
4.435
1,040,350
-0.48(-9.72%)
Oct 26, 2023
4.588
5.100
4.588
4.913
521,924
+0.36(+8.01%)
Oct 25, 2023
4.618
4.706
4.367
4.549
324,476
-0.11(-2.33%)
Oct 24, 2023
4.923
4.987
4.588
4.657
405,798
-0.23(-4.73%)
Oct 23, 2023
5.031
5.238
4.864
4.888
410,716
-0.18(-3.59%)
Oct 20, 2023
5.592
5.592
5.051
5.071
430,563
-0.53(-9.49%)
Oct 19, 2023
5.602
5.838
5.533
5.602
191,015
+0.00(+0.00%)
Oct 18, 2023
5.710
5.799
5.425
5.602
407,973
-0.19(-3.23%)
Oct 17, 2023
5.976
6.104
5.774
5.789
415,133
-0.21(-3.45%)
Oct 16, 2023
6.134
6.126
5.888
5.996
336,746
-0.08(-1.30%)
Oct 13, 2023
6.291
6.370
6.055
6.075
213,194
-0.17(-2.68%)
Oct 12, 2023
6.400
6.400
6.144
6.242
403,587
-0.20(-3.06%)
Oct 11, 2023
6.744
6.862
6.144
6.439
234,011
-0.29(-4.25%)
Oct 10, 2023
6.813
6.887
6.666
6.725
260,655
+0.10(+1.49%)
Oct 09, 2023
6.754
6.902
6.616
6.626
236,870
-0.23(-3.30%)
Oct 06, 2023
6.941
6.961
6.720
6.853
170,844
-0.09(-1.35%)
Oct 05, 2023
7.197
7.197
6.823
6.946
247,551
-0.00(-0.07%)
Oct 04, 2023
7.020
7.050
6.769
6.951
242,590
-0.08(-1.12%)
Oct 03, 2023
7.561
7.561
6.877
7.030
228,980
-0.44(-5.93%)
Oct 02, 2023
7.660
7.694
7.325
7.473
237,845
-0.20(-2.57%)
Sep 29, 2023
7.571
7.778
7.424
7.670
222,108
+0.32(+4.42%)
Sep 28, 2023
7.473
7.606
7.286
7.345
214,722
-0.17(-2.23%)
Sep 27, 2023
7.630
7.896
7.414
7.512
264,713
-0.11(-1.42%)
Sep 26, 2023
7.630
7.857
7.581
7.621
232,938
-0.14(-1.78%)
Sep 25, 2023
7.749
7.788
7.630
7.758
275,745
-0.02(-0.25%)
Sep 22, 2023
8.093
8.221
7.778
7.778
241,230
-0.27(-3.30%)
Sep 21, 2023
8.379
8.467
7.877
8.044
369,472
-0.40(-4.78%)
Sep 20, 2023
8.989
9.176
8.448
8.448
389,719
-0.31(-3.49%)
Sep 19, 2023
8.526
8.881
8.526
8.753
196,270
-0.01(-0.11%)
Sep 18, 2023
9.019
9.019
8.605
8.763
259,078
-0.30(-3.26%)
Sep 15, 2023
9.304
9.422
8.950
9.058
362,384
-0.29(-3.06%)
Sep 14, 2023
9.019
9.442
9.019
9.344
318,329
+0.44(+4.98%)
Sep 13, 2023
9.117
9.294
8.782
8.900
272,393
-0.17(-1.85%)
Sep 12, 2023
9.088
9.363
8.999
9.068
212,669
+0.01(+0.11%)
Sep 11, 2023
9.265
9.324
9.058
9.058
202,026
-0.14(-1.50%)
Sep 08, 2023
9.314
9.314
9.097
9.196
149,821
-0.08(-0.85%)
Sep 07, 2023
9.176
9.334
9.058
9.275
221,162
+0.02(+0.21%)
Sep 06, 2023
9.737
9.875
9.176
9.255
231,745
-0.54(-5.53%)
Sep 05, 2023
10.05
10.17
9.758
9.796
169,785
-0.32(-3.12%)
Sep 01, 2023
9.412
10.32
9.353
10.11
418,894
+0.81(+8.68%)
Aug 31, 2023
9.344
9.550
9.255
9.304
792,393
-0.04(-0.42%)
Aug 30, 2023
9.235
9.373
8.999
9.344
190,949
+0.12(+1.28%)
Aug 29, 2023
9.275
9.324
9.127
9.225
301,088
-0.05(-0.53%)
Aug 28, 2023
9.117
9.314
9.048
9.275
307,581
+0.23(+2.50%)
Aug 25, 2023
9.284
9.353
8.851
9.048
421,351
-0.18(-1.92%)
Aug 24, 2023
9.028
9.304
8.989
9.225
453,351
+0.16(+1.74%)
Aug 23, 2023
8.969
9.088
8.822
9.068
280,745
+0.08(+0.88%)
Aug 22, 2023
9.255
9.304
8.861
8.989
579,592
-0.29(-3.08%)
Aug 21, 2023
9.570
9.570
9.142
9.275
543,360
-0.27(-2.79%)
Aug 18, 2023
9.531
9.757
9.373
9.540
456,986
-0.17(-1.72%)
Aug 17, 2023
9.659
9.796
9.284
9.708
472,295
+0.13(+1.34%)
Aug 16, 2023
9.501
9.806
9.422
9.580
256,102
+0.02(+0.21%)
Aug 15, 2023
9.550
9.649
9.216
9.560
549,874
-0.19(-1.92%)
Aug 14, 2023
10.36
10.36
9.698
9.747
842,291
-0.74(-7.04%)
Aug 11, 2023
10.19
10.57
10.07
10.49
405,976
+0.22(+2.11%)
Aug 10, 2023
10.41
10.53
10.24
10.27
418,050
-0.10(-0.95%)
Aug 09, 2023
10.70
10.70
10.34
10.37
488,323
-0.40(-3.75%)
Aug 08, 2023
10.42
10.93
10.29
10.77
525,996
-0.06(-0.54%)
Aug 07, 2023
10.32
11.16
10.21
10.83
672,209
+0.57(+5.51%)
Aug 04, 2023
10.29
10.57
10.18
10.26
994,678
-0.03(-0.28%)
Aug 03, 2023
9.152
10.39
9.074
10.29
967,712
+1.09(+11.88%)
Aug 02, 2023
9.006
9.318
8.236
9.201
977,700
+0.27(+3.06%)
Aug 01, 2023
8.928
9.025
8.391
8.928
1,046,300
-0.05(-0.54%)
Jul 31, 2023
9.513
10.73
8.854
8.976
2,195,657
-0.82(-8.37%)
Jul 28, 2023
9.884
10.51
9.664
9.796
943,106
-0.03(-0.30%)
Jul 27, 2023
9.718
10.30
9.562
9.825
1,080,595
+0.32(+3.39%)
Jul 26, 2023
8.762
9.561
8.672
9.503
467,846
+0.99(+11.57%)
Jul 25, 2023
8.781
9.045
8.489
8.518
670,861
-0.19(-2.13%)
Jul 24, 2023
8.167
8.762
8.167
8.703
390,463
+0.56(+6.83%)
Jul 21, 2023
8.479
8.576
8.059
8.147
497,180
-0.29(-3.47%)
Jul 20, 2023
8.284
8.615
8.030
8.440
523,047
-0.11(-1.26%)
Jul 19, 2023
8.050
8.674
7.825
8.547
761,136
+0.59(+7.35%)
Jul 18, 2023
7.074
8.050
7.074
7.962
643,168
+0.90(+12.71%)
Jul 17, 2023
6.830
7.240
6.830
7.064
351,199
+0.19(+2.69%)
Jul 14, 2023
7.249
7.249
6.674
6.879
478,104
-0.25(-3.56%)
Jul 13, 2023
7.123
7.142
6.793
7.132
434,134
+0.15(+2.09%)
Jul 12, 2023
6.918
7.206
6.820
6.986
596,895
+0.20(+3.02%)
Jul 11, 2023
6.313
6.840
6.196
6.781
542,918
+0.47(+7.42%)
Jul 10, 2023
6.069
6.449
5.962
6.313
684,545
+0.30(+5.03%)
Jul 07, 2023
5.903
6.157
5.903
6.010
515,398
+0.11(+1.82%)
Jul 06, 2023
5.883
5.952
5.670
5.903
298,454
-0.10(-1.63%)
Jul 05, 2023
6.049
6.342
5.882
6.001
413,545
-0.20(-3.15%)
Jul 03, 2023
5.796
6.205
5.796
6.196
242,917
+0.42(+7.26%)
Jun 30, 2023
6.157
6.157
5.718
5.776
513,459
-0.33(-5.43%)
Jun 29, 2023
5.854
6.147
5.854
6.108
355,535
+0.27(+4.68%)
Jun 28, 2023
5.854
5.883
5.649
5.835
333,529
-0.03(-0.50%)
Jun 27, 2023
6.020
6.040
5.796
5.864
265,466
-0.11(-1.80%)
Jun 26, 2023
5.874
6.137
5.854
5.971
339,552
+0.09(+1.49%)
Jun 23, 2023
5.883
5.991
5.747
5.883
677,773
-0.12(-1.95%)
Jun 22, 2023
6.098
6.127
5.903
6.001
315,690
-0.11(-1.76%)
Jun 21, 2023
6.254
6.420
6.108
6.108
172,231
-0.17(-2.64%)
Jun 20, 2023
6.391
6.391
6.157
6.274
314,781
-0.13(-1.98%)
Jun 16, 2023
6.742
6.840
6.352
6.401
1,003,671
-0.29(-4.37%)
Jun 15, 2023
6.371
6.772
6.293
6.693
398,186
+0.29(+4.57%)
Jun 14, 2023
6.635
7.141
6.401
6.401
763,291
-0.23(-3.53%)
Jun 13, 2023
6.332
7.015
6.196
6.635
590,387
+0.32(+5.10%)
Jun 12, 2023
6.362
6.684
6.108
6.313
503,172
-0.06(-0.92%)
Jun 09, 2023
6.703
6.820
6.244
6.371
669,525
-0.35(-5.22%)
Jun 08, 2023
6.508
6.771
6.323
6.723
668,291
+0.17(+2.53%)
Jun 07, 2023
6.225
6.635
6.088
6.557
583,183
+0.48(+7.87%)
Jun 06, 2023
5.493
6.147
5.459
6.079
718,684
+0.56(+10.07%)
Jun 05, 2023
5.581
5.581
5.152
5.522
555,258
+0.02(+0.35%)
Jun 02, 2023
5.288
5.674
5.220
5.503
1,062,738
+0.35(+6.82%)
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.