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
Crexendo Inc
(NQ:
CXDO
)
5.520
-0.190 (-3.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
1.550
1.660
1.550
1.630
7,104
+0.07(+4.49%)
May 30, 2023
1.750
1.750
1.560
1.560
38,478
-0.15(-8.77%)
May 26, 2023
1.710
1.730
1.670
1.710
38,878
+0.00(+0.00%)
May 25, 2023
1.750
1.800
1.690
1.710
18,980
-0.03(-1.80%)
May 24, 2023
1.740
1.820
1.690
1.741
10,000
+0.00(+0.08%)
May 23, 2023
1.810
1.830
1.730
1.740
38,063
-0.06(-3.34%)
May 22, 2023
1.960
1.970
1.780
1.800
35,834
-0.17(-8.62%)
May 19, 2023
1.670
2.010
1.670
1.970
118,638
+0.31(+18.67%)
May 18, 2023
1.530
1.670
1.530
1.660
54,332
+0.12(+7.79%)
May 17, 2023
1.510
1.590
1.380
1.540
106,793
+0.03(+1.99%)
May 16, 2023
1.310
1.530
1.280
1.510
36,523
+0.18(+13.53%)
May 15, 2023
1.432
1.445
1.240
1.330
60,195
-0.07(-5.00%)
May 12, 2023
1.450
1.600
1.375
1.400
25,592
-0.10(-6.42%)
May 11, 2023
1.450
1.500
1.420
1.496
12,406
+0.09(+6.11%)
May 10, 2023
1.580
1.630
1.410
1.410
72,274
-0.13(-8.44%)
May 09, 2023
1.590
1.590
1.420
1.540
130,710
-0.02(-1.28%)
May 08, 2023
1.657
1.729
1.530
1.560
39,797
-0.09(-5.45%)
May 05, 2023
1.530
1.690
1.478
1.650
39,220
+0.14(+9.27%)
May 04, 2023
1.400
1.530
1.330
1.510
90,210
+0.16(+11.85%)
May 03, 2023
1.320
1.460
1.280
1.350
143,050
+0.00(+0.03%)
May 02, 2023
1.320
1.450
1.320
1.350
130,211
-0.06(-4.28%)
May 01, 2023
1.510
1.520
1.410
1.410
35,583
-0.07(-4.72%)
Apr 28, 2023
1.330
1.485
1.330
1.480
43,099
+0.18(+13.84%)
Apr 27, 2023
1.345
1.345
1.290
1.300
30,172
+0.02(+1.56%)
Apr 26, 2023
1.400
1.400
1.280
1.280
8,840
-0.05(-4.05%)
Apr 25, 2023
1.420
1.420
1.290
1.334
40,941
-0.04(-3.24%)
Apr 24, 2023
1.370
1.410
1.370
1.379
25,936
+0.02(+1.37%)
Apr 21, 2023
1.380
1.460
1.360
1.360
8,649
-0.02(-1.45%)
Apr 20, 2023
1.420
1.445
1.362
1.380
27,774
-0.09(-6.12%)
Apr 19, 2023
1.460
1.470
1.410
1.470
23,493
+0.01(+0.68%)
Apr 18, 2023
1.520
1.535
1.440
1.460
31,411
-0.04(-2.67%)
Apr 17, 2023
1.570
1.570
1.490
1.500
11,483
-0.07(-4.48%)
Apr 14, 2023
1.560
1.580
1.530
1.570
4,371
+0.04(+2.64%)
Apr 13, 2023
1.490
1.534
1.490
1.530
8,984
+0.05(+3.38%)
Apr 12, 2023
1.577
1.577
1.480
1.480
33,693
-0.09(-5.73%)
Apr 11, 2023
1.560
1.660
1.520
1.570
31,533
-0.03(-1.88%)
Apr 10, 2023
1.590
1.660
1.520
1.600
27,633
+0.08(+5.26%)
Apr 06, 2023
1.550
1.570
1.510
1.520
15,346
-0.04(-2.56%)
Apr 05, 2023
1.550
1.630
1.510
1.560
20,045
+0.01(+0.65%)
Apr 04, 2023
1.640
1.640
1.550
1.550
10,219
-0.05(-3.13%)
Apr 03, 2023
1.610
1.680
1.600
1.600
5,736
-0.05(-3.03%)
Mar 31, 2023
1.620
1.650
1.580
1.650
8,948
+0.09(+5.77%)
Mar 30, 2023
1.610
1.660
1.540
1.560
52,749
-0.01(-0.95%)
Mar 29, 2023
1.595
1.635
1.575
1.575
6,785
+0.00(+0.00%)
Mar 28, 2023
1.605
1.665
1.575
1.575
28,052
-0.03(-1.86%)
Mar 27, 2023
1.665
1.665
1.575
1.605
35,813
-0.02(-1.23%)
Mar 24, 2023
1.605
1.625
1.575
1.625
34,416
+0.03(+1.87%)
Mar 23, 2023
1.685
1.705
1.570
1.595
46,718
-0.09(-5.33%)
Mar 22, 2023
1.744
1.764
1.645
1.685
43,706
-0.07(-3.98%)
Mar 21, 2023
1.725
1.884
1.675
1.754
108,754
-0.01(-0.57%)
Mar 20, 2023
1.834
1.874
1.675
1.764
58,849
-0.16(-8.29%)
Mar 17, 2023
1.844
1.954
1.764
1.924
22,116
+0.08(+4.32%)
Mar 16, 2023
1.794
1.894
1.695
1.844
77,593
-0.02(-1.07%)
Mar 15, 2023
1.935
1.994
1.758
1.864
101,939
-0.00(-0.27%)
Mar 14, 2023
1.874
1.894
1.869
1.869
48,845
+0.07(+4.17%)
Mar 13, 2023
1.794
1.894
1.794
1.794
8,566
-0.04(-2.17%)
Mar 10, 2023
1.854
1.854
1.725
1.834
36,570
+0.03(+1.66%)
Mar 09, 2023
1.844
1.914
1.804
1.804
12,163
-0.06(-3.21%)
Mar 08, 2023
1.864
1.874
1.824
1.864
7,527
+0.06(+3.31%)
Mar 07, 2023
1.854
1.884
1.804
1.804
12,528
-0.12(-6.22%)
Mar 06, 2023
1.984
1.984
1.884
1.924
5,047
+0.03(+1.58%)
Mar 03, 2023
1.904
1.924
1.854
1.894
32,967
+0.05(+2.70%)
Mar 02, 2023
1.864
1.944
1.784
1.844
25,116
-0.08(-4.14%)
Mar 01, 2023
1.975
2.014
1.905
1.924
25,569
-0.07(-3.50%)
Feb 28, 2023
1.864
2.143
1.818
1.994
74,243
+0.13(+6.95%)
Feb 27, 2023
2.063
2.063
1.824
1.864
17,922
-0.07(-3.61%)
Feb 24, 2023
1.964
1.984
1.930
1.934
4,939
-0.02(-1.27%)
Feb 23, 2023
1.944
1.994
1.934
1.959
1,665
+0.03(+1.81%)
Feb 22, 2023
1.984
2.063
1.924
1.924
3,593
-0.02(-1.03%)
Feb 21, 2023
2.073
2.073
1.928
1.944
6,451
-0.03(-1.76%)
Feb 17, 2023
2.044
2.093
1.974
1.979
33,956
-0.01(-0.75%)
Feb 16, 2023
2.073
2.073
1.994
1.994
11,650
+0.01(+0.61%)
Feb 15, 2023
1.974
2.034
1.904
1.982
18,273
+0.14(+7.45%)
Feb 14, 2023
1.794
1.984
1.794
1.844
15,080
+0.05(+2.78%)
Feb 13, 2023
1.844
1.844
1.794
1.794
2,057
-0.04(-2.17%)
Feb 10, 2023
1.974
1.974
1.794
1.834
5,360
-0.01(-0.54%)
Feb 09, 2023
1.854
1.974
1.834
1.844
28,976
+0.06(+3.35%)
Feb 08, 2023
1.824
1.844
1.784
1.784
22,300
+0.00(+0.00%)
Feb 07, 2023
1.744
1.824
1.744
1.784
9,872
+0.04(+2.29%)
Feb 06, 2023
1.834
1.834
1.744
1.744
6,004
-0.01(-0.57%)
Feb 03, 2023
1.774
1.864
1.744
1.754
22,870
-0.02(-1.12%)
Feb 02, 2023
1.954
1.954
1.725
1.774
14,693
-0.04(-2.20%)
Feb 01, 2023
1.894
1.934
1.814
1.814
10,098
+0.01(+0.55%)
Jan 31, 2023
1.820
1.820
1.754
1.804
17,939
-0.01(-0.55%)
Jan 30, 2023
1.844
1.879
1.814
1.814
2,076
-0.01(-0.55%)
Jan 27, 2023
1.824
1.834
1.774
1.824
2,945
+0.02(+1.11%)
Jan 26, 2023
1.774
1.834
1.774
1.804
7,260
+0.04(+2.26%)
Jan 25, 2023
1.784
1.804
1.764
1.764
11,785
-0.03(-1.67%)
Jan 24, 2023
1.794
1.831
1.784
1.794
2,950
-0.03(-1.64%)
Jan 23, 2023
1.794
1.834
1.744
1.824
22,697
+0.07(+3.98%)
Jan 20, 2023
1.794
1.814
1.744
1.754
16,382
-0.03(-1.68%)
Jan 19, 2023
1.884
1.964
1.774
1.784
8,376
-0.01(-0.56%)
Jan 18, 2023
1.954
1.984
1.744
1.794
81,479
-0.20(-10.00%)
Jan 17, 2023
1.964
1.994
1.894
1.994
6,788
+0.03(+1.52%)
Jan 13, 2023
1.964
1.964
1.814
1.964
9,350
+0.11(+5.91%)
Jan 12, 2023
1.954
1.984
1.854
1.854
3,255
+0.00(+0.00%)
Jan 11, 2023
1.944
1.984
1.834
1.854
23,399
-0.10(-5.10%)
Jan 10, 2023
1.994
1.994
1.904
1.954
19,917
+0.04(+2.08%)
Jan 09, 2023
1.984
1.994
1.914
1.914
3,381
-0.08(-3.99%)
Jan 06, 2023
1.992
1.994
1.954
1.993
5,069
-0.00(-0.01%)
Jan 05, 2023
1.954
1.994
1.954
1.994
1,875
+0.02(+1.01%)
Jan 04, 2023
1.944
1.974
1.914
1.974
10,586
-0.02(-1.00%)
Jan 03, 2023
1.974
1.994
1.924
1.994
17,744
+0.10(+5.26%)
Dec 30, 2022
1.874
1.894
1.774
1.894
27,973
+0.09(+4.97%)
Dec 29, 2022
1.754
1.824
1.744
1.804
34,745
+0.08(+4.62%)
Dec 28, 2022
1.685
1.774
1.685
1.725
13,762
+0.05(+2.98%)
Dec 27, 2022
1.754
1.804
1.606
1.675
84,728
-0.09(-5.09%)
Dec 23, 2022
1.744
1.808
1.705
1.764
28,061
-0.02(-1.11%)
Dec 22, 2022
1.695
1.784
1.625
1.784
24,278
+0.10(+5.91%)
Dec 21, 2022
1.814
2.004
1.637
1.685
120,218
-0.18(-9.63%)
Dec 20, 2022
1.824
1.914
1.645
1.864
57,143
+0.08(+4.47%)
Dec 19, 2022
1.744
1.874
1.744
1.784
50,723
-0.01(-0.56%)
Dec 16, 2022
2.014
2.014
1.705
1.794
78,590
-0.18(-9.09%)
Dec 15, 2022
1.944
2.073
1.944
1.974
5,493
-0.01(-0.50%)
Dec 14, 2022
1.994
2.004
1.964
1.984
23,557
-0.01(-0.50%)
Dec 13, 2022
1.994
2.083
1.984
1.994
35,033
-0.03(-1.51%)
Dec 12, 2022
1.934
2.063
1.934
2.024
23,803
+0.07(+3.60%)
Dec 09, 2022
1.934
2.044
1.934
1.954
35,417
+0.08(+4.26%)
Dec 08, 2022
1.894
2.093
1.844
1.874
18,227
-0.02(-1.05%)
Dec 07, 2022
2.044
2.039
1.884
1.894
17,862
-0.05(-2.56%)
Dec 06, 2022
2.044
2.173
1.944
1.944
27,479
-0.11(-5.34%)
Dec 05, 2022
2.063
2.075
2.053
2.053
31,540
-0.04(-1.90%)
Dec 02, 2022
2.123
2.153
2.063
2.093
27,563
-0.06(-2.78%)
Dec 01, 2022
2.103
2.203
2.044
2.153
54,148
+0.07(+3.35%)
Nov 30, 2022
2.253
2.253
2.074
2.083
44,941
-0.13(-5.86%)
Nov 29, 2022
2.263
2.273
2.153
2.213
5,726
+0.07(+3.26%)
Nov 28, 2022
2.113
2.183
2.044
2.143
26,048
+0.03(+1.42%)
Nov 25, 2022
2.143
2.143
2.113
2.113
1,107
+0.06(+3.15%)
Nov 23, 2022
2.063
2.108
2.039
2.049
24,322
-0.01(-0.47%)
Nov 22, 2022
2.088
2.088
2.019
2.058
19,429
-0.03(-1.43%)
Nov 21, 2022
2.068
2.108
2.068
2.088
13,199
+0.00(+0.00%)
Nov 18, 2022
2.158
2.158
2.088
2.088
12,209
-0.03(-1.41%)
Nov 17, 2022
2.218
2.218
2.058
2.118
62,075
-0.12(-5.33%)
Nov 16, 2022
2.247
2.247
2.188
2.237
8,813
+0.00(+0.00%)
Nov 15, 2022
2.287
2.377
2.158
2.237
45,723
-0.06(-2.60%)
Nov 14, 2022
2.297
2.456
2.297
2.297
8,686
-0.04(-1.70%)
Nov 11, 2022
2.416
2.476
2.297
2.337
26,260
+0.05(+2.17%)
Nov 10, 2022
2.247
2.358
2.247
2.287
7,183
+0.12(+5.50%)
Nov 09, 2022
2.327
2.446
2.168
2.168
17,990
-0.25(-10.29%)
Nov 08, 2022
2.645
2.645
2.307
2.416
26,691
-0.11(-4.33%)
Nov 07, 2022
2.665
2.665
2.486
2.526
36,487
-0.10(-3.79%)
Nov 04, 2022
2.595
2.625
2.585
2.625
1,778
+0.16(+6.45%)
Nov 03, 2022
2.618
2.618
2.446
2.466
5,488
-0.10(-3.88%)
Nov 02, 2022
2.526
2.614
2.446
2.566
5,895
+0.12(+4.88%)
Nov 01, 2022
2.509
2.509
2.406
2.446
17,389
-0.11(-4.28%)
Oct 31, 2022
2.526
2.580
2.516
2.556
5,721
+0.07(+2.80%)
Oct 28, 2022
2.456
2.575
2.456
2.486
10,552
-0.03(-1.19%)
Oct 27, 2022
2.572
2.572
2.446
2.516
7,105
-0.02(-0.78%)
Oct 26, 2022
2.516
2.546
2.446
2.536
12,122
+0.02(+0.79%)
Oct 25, 2022
2.675
2.675
2.397
2.516
23,799
-0.19(-6.99%)
Oct 24, 2022
2.735
2.735
2.585
2.705
11,355
-0.03(-1.09%)
Oct 21, 2022
2.536
2.812
2.536
2.735
20,131
+0.22(+8.70%)
Oct 20, 2022
2.446
2.635
2.446
2.516
54,371
+0.02(+0.80%)
Oct 19, 2022
2.526
2.526
2.486
2.496
13,309
+0.13(+5.46%)
Oct 18, 2022
2.317
2.625
2.297
2.367
38,771
+0.05(+2.15%)
Oct 17, 2022
2.337
2.337
2.307
2.317
1,586
+0.02(+0.87%)
Oct 14, 2022
2.312
2.321
2.237
2.297
2,117
+0.02(+0.88%)
Oct 13, 2022
2.258
2.337
2.237
2.277
6,103
-0.01(-0.44%)
Oct 12, 2022
2.277
2.314
2.267
2.287
10,612
+0.03(+1.32%)
Oct 11, 2022
2.526
2.536
2.208
2.257
67,211
-0.32(-12.31%)
Oct 10, 2022
2.476
2.574
2.387
2.574
7,033
-0.02(-0.81%)
Oct 07, 2022
2.585
2.757
2.426
2.595
43,019
+0.13(+5.24%)
Oct 06, 2022
2.506
2.576
2.466
2.466
7,957
-0.01(-0.40%)
Oct 05, 2022
2.542
2.575
2.350
2.476
4,014
+0.05(+2.05%)
Oct 04, 2022
2.516
2.536
2.406
2.426
20,096
-0.04(-1.81%)
Oct 03, 2022
2.387
2.509
2.327
2.471
4,152
+0.08(+3.54%)
Sep 30, 2022
2.496
2.506
2.357
2.387
18,770
-0.08(-3.23%)
Sep 29, 2022
2.526
2.526
2.359
2.466
6,513
-0.02(-0.80%)
Sep 28, 2022
2.346
2.557
2.346
2.486
11,889
+0.14(+5.93%)
Sep 27, 2022
2.436
2.436
2.287
2.347
17,178
+0.04(+1.72%)
Sep 26, 2022
2.337
2.503
2.218
2.307
7,486
-0.03(-1.28%)
Sep 23, 2022
2.506
2.646
2.337
2.337
10,904
-0.17(-6.75%)
Sep 22, 2022
2.585
2.675
2.506
2.506
10,606
-0.13(-4.91%)
Sep 21, 2022
2.560
2.710
2.556
2.635
4,252
+0.02(+0.76%)
Sep 20, 2022
2.764
2.764
2.546
2.615
16,940
-0.16(-5.73%)
Sep 19, 2022
2.705
2.784
2.595
2.774
11,689
-0.05(-1.76%)
Sep 16, 2022
2.774
2.854
2.655
2.824
20,100
+0.12(+4.41%)
Sep 15, 2022
2.715
2.774
2.655
2.705
12,416
+0.04(+1.49%)
Sep 14, 2022
2.854
2.854
2.655
2.665
12,600
+0.01(+0.37%)
Sep 13, 2022
2.774
2.834
2.645
2.655
23,034
-0.15(-5.32%)
Sep 12, 2022
2.889
2.954
2.794
2.804
4,206
-0.16(-5.37%)
Sep 09, 2022
2.705
3.023
2.705
2.963
27,128
+0.21(+7.58%)
Sep 08, 2022
2.804
2.804
2.645
2.755
11,569
-0.07(-2.46%)
Sep 07, 2022
2.715
2.884
2.605
2.824
86,975
+0.24(+9.13%)
Sep 06, 2022
2.844
2.844
2.536
2.588
26,476
-0.17(-6.05%)
Sep 02, 2022
2.685
2.755
2.625
2.755
19,774
+0.10(+3.75%)
Sep 01, 2022
2.685
2.745
2.566
2.655
24,677
-0.17(-5.99%)
Aug 31, 2022
2.824
2.953
2.745
2.824
16,154
+0.14(+5.19%)
Aug 30, 2022
2.834
2.834
2.635
2.685
21,754
-0.11(-3.91%)
Aug 29, 2022
2.794
2.864
2.784
2.794
2,372
-0.07(-2.43%)
Aug 26, 2022
2.983
3.093
2.814
2.864
6,491
-0.12(-4.00%)
Aug 25, 2022
2.943
3.103
2.943
2.983
11,276
-0.10(-3.23%)
Aug 24, 2022
2.923
3.113
2.906
3.083
27,683
+0.28(+9.93%)
Aug 23, 2022
2.943
2.943
2.774
2.804
17,377
-0.01(-0.35%)
Aug 22, 2022
2.973
3.093
2.764
2.814
17,849
-0.26(-8.56%)
Aug 19, 2022
3.026
3.078
2.969
3.078
4,113
+0.01(+0.32%)
Aug 18, 2022
2.969
3.127
2.969
3.068
6,331
+0.04(+1.31%)
Aug 17, 2022
3.078
3.107
2.966
3.028
16,815
+0.00(+0.00%)
Aug 16, 2022
3.157
3.197
2.968
3.028
46,857
-0.11(-3.48%)
Aug 15, 2022
3.078
3.207
3.078
3.137
31,985
+0.02(+0.57%)
Aug 12, 2022
3.032
3.256
2.978
3.120
30,582
+0.09(+3.02%)
Aug 11, 2022
3.107
3.107
2.959
3.028
40,661
+0.09(+3.04%)
Aug 10, 2022
2.710
3.107
2.710
2.939
69,551
+0.20(+7.44%)
Aug 09, 2022
2.879
2.879
2.691
2.735
30,507
-0.05(-1.96%)
Aug 08, 2022
2.681
2.859
2.603
2.790
15,410
+0.11(+4.07%)
Aug 05, 2022
2.720
2.819
2.681
2.681
7,120
-0.10(-3.57%)
Aug 04, 2022
2.904
2.904
2.710
2.780
7,382
+0.01(+0.36%)
Aug 03, 2022
2.691
2.879
2.681
2.770
83,824
+0.14(+5.28%)
Aug 02, 2022
2.641
2.691
2.601
2.631
19,081
-0.06(-2.21%)
Aug 01, 2022
2.651
2.710
2.646
2.691
8,489
+0.07(+2.65%)
Jul 29, 2022
2.591
2.720
2.472
2.621
15,544
+0.02(+0.76%)
Jul 28, 2022
2.681
2.730
2.482
2.601
36,214
-0.05(-1.87%)
Jul 27, 2022
2.879
2.879
2.601
2.651
33,810
-0.07(-2.55%)
Jul 26, 2022
2.800
2.815
2.671
2.720
30,946
-0.09(-3.18%)
Jul 25, 2022
2.780
2.919
2.780
2.810
11,058
+0.01(+0.35%)
Jul 22, 2022
2.959
2.959
2.750
2.800
20,807
-0.05(-1.74%)
Jul 21, 2022
2.978
2.978
2.830
2.849
8,995
-0.14(-4.65%)
Jul 20, 2022
2.909
3.038
2.859
2.988
9,837
+0.01(+0.33%)
Jul 19, 2022
2.929
3.028
2.849
2.978
39,311
+0.00(+0.00%)
Jul 18, 2022
3.028
3.127
2.879
2.978
45,649
-0.02(-0.66%)
Jul 15, 2022
2.988
3.025
2.899
2.998
9,803
+0.03(+1.00%)
Jul 14, 2022
2.869
3.028
2.840
2.969
21,908
-0.03(-0.99%)
Jul 13, 2022
2.830
2.998
2.790
2.998
21,348
+0.10(+3.42%)
Jul 12, 2022
2.899
2.969
2.830
2.899
31,668
-0.08(-2.67%)
Jul 11, 2022
3.157
3.157
2.929
2.978
12,432
-0.16(-5.06%)
Jul 08, 2022
3.018
3.137
2.877
3.137
3,175
+0.16(+5.33%)
Jul 07, 2022
3.048
3.167
2.849
2.978
51,885
-0.12(-3.85%)
Jul 06, 2022
3.078
3.165
3.018
3.098
35,804
+0.11(+3.65%)
Jul 05, 2022
3.048
3.087
2.750
2.988
34,424
-0.04(-1.31%)
Jul 01, 2022
3.078
3.078
2.849
3.028
1,931
-0.05(-1.61%)
Jun 30, 2022
2.899
3.127
2.780
3.078
18,463
+0.14(+4.73%)
Jun 29, 2022
2.899
2.978
2.849
2.939
13,633
-0.04(-1.33%)
Jun 28, 2022
3.227
3.227
2.949
2.978
42,588
-0.20(-6.25%)
Jun 27, 2022
3.003
3.217
3.002
3.177
21,970
+0.05(+1.59%)
Jun 24, 2022
3.127
3.182
3.008
3.127
12,682
+0.03(+0.96%)
Jun 23, 2022
3.167
3.167
2.998
3.098
10,092
+0.00(+0.00%)
Jun 22, 2022
3.018
3.157
2.806
3.098
66,076
+0.10(+3.31%)
Jun 21, 2022
3.177
3.323
2.899
2.998
59,705
-0.21(-6.50%)
Jun 17, 2022
2.591
3.207
2.591
3.207
189,325
+0.54(+20.07%)
Jun 16, 2022
2.730
2.949
2.512
2.671
75,233
-0.03(-1.10%)
Jun 15, 2022
2.422
2.820
2.413
2.700
71,049
+0.30(+12.40%)
Jun 14, 2022
2.641
2.790
2.323
2.403
75,171
-0.10(-3.97%)
Jun 13, 2022
2.750
2.859
2.482
2.502
44,543
-0.15(-5.62%)
Jun 10, 2022
2.800
2.909
2.636
2.651
25,989
-0.08(-2.91%)
Jun 09, 2022
2.978
2.980
2.710
2.730
45,671
-0.13(-4.51%)
Jun 08, 2022
2.899
3.177
2.732
2.859
63,128
+0.00(+0.00%)
Jun 07, 2022
2.929
2.998
2.780
2.859
78,275
+0.01(+0.35%)
Jun 06, 2022
3.038
3.042
2.810
2.849
18,656
-0.13(-4.33%)
Jun 03, 2022
2.889
3.058
2.869
2.978
45,755
+0.11(+3.81%)
Jun 02, 2022
2.770
2.978
2.750
2.869
39,116
+0.06(+2.12%)
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.