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
CVD Equipment Corp
(NQ:
CVV
)
4.100
-0.050 (-1.20%)
Streaming Delayed Price
Updated: 2:02 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 31, 2022
4.280
4.295
4.195
4.195
1,354
+0.01(+0.24%)
May 27, 2022
4.270
4.270
4.110
4.185
5,207
+0.00(+0.12%)
May 26, 2022
4.210
4.210
4.050
4.180
9,471
+0.04(+0.97%)
May 25, 2022
4.250
4.250
4.069
4.140
5,458
-0.02(-0.48%)
May 24, 2022
4.390
4.390
4.090
4.160
25,157
-0.19(-4.37%)
May 23, 2022
4.410
4.440
4.315
4.350
4,002
+0.04(+0.93%)
May 20, 2022
4.410
4.410
4.130
4.310
20,524
-0.03(-0.69%)
May 19, 2022
4.240
4.340
4.180
4.340
6,924
+0.14(+3.33%)
May 18, 2022
4.360
4.360
4.080
4.200
12,999
-0.10(-2.33%)
May 17, 2022
4.150
4.390
4.150
4.300
15,141
+0.07(+1.65%)
May 16, 2022
4.150
4.230
4.150
4.230
5,764
+0.01(+0.24%)
May 13, 2022
4.150
4.220
4.100
4.220
14,956
+0.12(+2.93%)
May 12, 2022
4.210
4.224
4.080
4.100
15,462
-0.13(-3.07%)
May 11, 2022
4.180
4.230
4.181
4.230
2,966
-0.01(-0.24%)
May 10, 2022
4.220
4.240
4.180
4.240
6,914
+0.04(+0.95%)
May 09, 2022
4.420
4.430
4.200
4.200
9,395
-0.19(-4.33%)
May 06, 2022
4.648
4.648
4.390
4.390
8,659
-0.20(-4.43%)
May 05, 2022
4.625
4.625
4.515
4.593
3,058
-0.06(-1.22%)
May 04, 2022
4.400
4.670
4.400
4.650
10,614
+0.18(+4.03%)
May 03, 2022
4.450
4.490
4.349
4.470
6,530
+0.11(+2.52%)
May 02, 2022
4.470
4.470
4.270
4.360
105,333
-0.13(-2.90%)
Apr 29, 2022
4.630
4.750
4.340
4.490
10,940
-0.10(-2.18%)
Apr 28, 2022
4.620
4.792
4.370
4.590
24,695
-0.02(-0.43%)
Apr 27, 2022
4.454
4.889
4.409
4.610
19,379
+0.26(+5.98%)
Apr 26, 2022
4.490
4.490
4.250
4.350
36,864
+0.04(+0.93%)
Apr 25, 2022
4.300
4.559
4.268
4.310
13,828
-0.05(-1.15%)
Apr 22, 2022
4.760
4.800
4.350
4.360
14,735
-0.27(-5.83%)
Apr 21, 2022
4.870
4.980
4.630
4.630
27,598
-0.22(-4.54%)
Apr 20, 2022
4.840
4.980
4.810
4.850
30,468
-0.05(-1.02%)
Apr 19, 2022
4.950
5.030
4.800
4.900
9,492
-0.13(-2.68%)
Apr 18, 2022
5.110
5.150
4.928
5.035
42,137
-0.00(-0.10%)
Apr 14, 2022
4.947
5.070
4.947
5.040
15,403
+0.00(+0.10%)
Apr 13, 2022
4.990
5.170
4.950
5.035
24,222
-0.01(-0.30%)
Apr 12, 2022
4.950
5.240
4.881
5.050
75,972
+0.10(+2.02%)
Apr 11, 2022
4.840
4.950
4.701
4.950
44,558
+0.13(+2.70%)
Apr 08, 2022
4.830
4.880
4.659
4.820
19,134
+0.04(+0.84%)
Apr 07, 2022
4.850
4.850
4.720
4.780
8,145
-0.03(-0.62%)
Apr 06, 2022
4.710
4.840
4.550
4.810
15,943
-0.08(-1.64%)
Apr 05, 2022
4.770
4.900
4.710
4.890
32,670
+0.12(+2.59%)
Apr 04, 2022
4.540
4.848
4.460
4.767
71,795
+0.21(+4.53%)
Apr 01, 2022
4.410
5.000
4.210
4.560
641,509
+0.08(+1.79%)
Mar 31, 2022
4.440
4.560
4.440
4.480
11,346
-0.01(-0.22%)
Mar 30, 2022
4.550
4.560
4.417
4.490
14,046
-0.05(-1.10%)
Mar 29, 2022
4.420
4.710
4.420
4.540
209,196
+0.17(+3.89%)
Mar 28, 2022
4.390
4.530
4.300
4.370
19,369
+0.12(+2.82%)
Mar 25, 2022
4.277
4.290
4.180
4.250
6,748
+0.00(+0.00%)
Mar 24, 2022
4.260
4.340
4.250
4.250
12,409
-0.14(-3.19%)
Mar 23, 2022
4.360
4.462
4.350
4.390
9,727
-0.02(-0.45%)
Mar 22, 2022
4.450
4.500
4.320
4.410
34,570
-0.09(-2.00%)
Mar 21, 2022
4.410
4.500
4.234
4.500
15,872
+0.20(+4.65%)
Mar 18, 2022
4.100
4.380
4.100
4.300
29,009
+0.15(+3.61%)
Mar 17, 2022
4.070
4.150
4.050
4.150
7,026
+0.12(+2.98%)
Mar 16, 2022
3.990
4.100
3.987
4.030
11,787
+0.11(+2.81%)
Mar 15, 2022
3.940
4.000
3.920
3.920
32,119
+0.01(+0.26%)
Mar 14, 2022
4.240
4.240
3.910
3.910
56,043
-0.22(-5.42%)
Mar 11, 2022
4.300
4.330
4.120
4.134
31,305
-0.22(-4.97%)
Mar 10, 2022
4.400
4.400
4.300
4.350
14,159
-0.05(-1.14%)
Mar 09, 2022
4.200
4.575
4.120
4.400
96,095
+0.18(+4.27%)
Mar 08, 2022
4.130
4.270
4.050
4.220
69,499
+0.14(+3.43%)
Mar 07, 2022
4.200
4.260
4.050
4.080
78,380
-0.26(-5.99%)
Mar 04, 2022
4.290
4.370
4.144
4.340
11,058
-0.03(-0.69%)
Mar 03, 2022
4.419
4.419
4.280
4.370
11,287
-0.00(-0.05%)
Mar 02, 2022
4.310
4.430
4.300
4.372
14,181
+0.11(+2.63%)
Mar 01, 2022
4.340
4.490
4.260
4.260
10,472
-0.12(-2.74%)
Feb 28, 2022
4.350
4.430
4.350
4.380
4,756
-0.07(-1.51%)
Feb 25, 2022
4.360
4.490
4.300
4.447
13,092
+0.12(+2.70%)
Feb 24, 2022
4.350
4.410
4.310
4.330
14,944
-0.05(-1.14%)
Feb 23, 2022
4.500
4.540
4.380
4.380
28,462
-0.12(-2.67%)
Feb 22, 2022
4.620
4.620
4.480
4.500
8,730
-0.09(-1.96%)
Feb 18, 2022
4.590
0
+0.04(+0.88%)
Feb 17, 2022
4.620
4.620
4.530
4.550
4,251
+0.00(+0.00%)
Feb 16, 2022
4.480
4.610
4.480
4.550
3,847
-0.02(-0.51%)
Feb 15, 2022
4.502
4.670
4.500
4.573
6,833
+0.07(+1.63%)
Feb 14, 2022
4.740
4.740
4.400
4.500
19,188
-0.21(-4.37%)
Feb 11, 2022
4.740
4.750
4.630
4.706
6,877
-0.01(-0.30%)
Feb 10, 2022
4.670
4.740
4.623
4.720
20,920
+0.08(+1.72%)
Feb 09, 2022
4.700
4.700
4.560
4.640
12,834
-0.05(-1.07%)
Feb 08, 2022
4.710
4.710
4.690
4.690
4,122
+0.00(+0.00%)
Feb 07, 2022
4.650
4.700
4.550
4.690
21,625
+0.07(+1.52%)
Feb 04, 2022
4.472
4.670
4.472
4.620
42,783
+0.05(+1.09%)
Feb 03, 2022
4.660
4.730
4.570
4.570
5,127
-0.23(-4.79%)
Feb 02, 2022
4.870
4.870
4.680
4.800
5,341
-0.07(-1.44%)
Feb 01, 2022
4.660
4.910
4.647
4.870
29,275
+0.21(+4.53%)
Jan 31, 2022
4.575
4.659
4.575
4.659
2,852
+0.09(+1.95%)
Jan 28, 2022
4.620
4.739
4.550
4.570
26,988
-0.07(-1.51%)
Jan 27, 2022
4.790
4.790
4.618
4.640
4,771
-0.15(-3.13%)
Jan 26, 2022
4.580
4.856
4.579
4.790
70,815
+0.23(+5.04%)
Jan 25, 2022
4.550
4.590
4.500
4.560
15,189
+0.01(+0.22%)
Jan 24, 2022
4.630
4.630
4.500
4.550
23,782
-0.10(-2.15%)
Jan 21, 2022
4.710
4.810
4.610
4.650
30,622
-0.16(-3.33%)
Jan 20, 2022
4.780
4.890
4.740
4.810
27,036
+0.01(+0.21%)
Jan 19, 2022
4.800
4.850
4.620
4.800
29,982
-0.03(-0.62%)
Jan 18, 2022
4.950
5.040
4.810
4.830
27,489
-0.20(-3.98%)
Jan 14, 2022
5.030
0
-0.13(-2.52%)
Jan 13, 2022
5.140
5.440
5.110
5.160
99,356
+0.04(+0.78%)
Jan 12, 2022
4.660
5.220
4.660
5.120
110,529
+0.43(+9.17%)
Jan 11, 2022
4.350
4.780
4.280
4.690
211,704
+0.64(+15.80%)
Jan 10, 2022
4.120
4.140
4.050
4.050
10,198
-0.16(-3.80%)
Jan 07, 2022
4.190
4.210
4.100
4.210
6,541
+0.02(+0.48%)
Jan 06, 2022
4.180
4.240
4.080
4.190
15,443
-0.01(-0.24%)
Jan 05, 2022
4.200
4.380
4.160
4.200
28,406
-0.02(-0.47%)
Jan 04, 2022
4.230
4.240
4.160
4.220
15,864
+0.06(+1.44%)
Jan 03, 2022
4.098
4.245
4.090
4.160
11,398
+0.03(+0.73%)
Dec 31, 2021
4.150
4.200
4.060
4.130
18,290
-0.07(-1.67%)
Dec 30, 2021
4.180
4.260
4.030
4.200
30,566
+0.08(+1.94%)
Dec 29, 2021
4.180
4.240
4.090
4.120
22,083
+0.00(+0.00%)
Dec 28, 2021
4.050
4.140
4.050
4.120
10,978
+0.01(+0.24%)
Dec 27, 2021
4.200
4.200
4.030
4.110
21,642
+0.02(+0.49%)
Dec 23, 2021
4.110
4.160
4.070
4.090
9,366
-0.08(-1.92%)
Dec 22, 2021
4.020
4.190
4.020
4.170
4,424
+0.08(+1.96%)
Dec 21, 2021
3.990
4.171
3.990
4.090
9,583
-0.03(-0.73%)
Dec 20, 2021
4.090
4.140
3.980
4.120
30,287
-0.03(-0.72%)
Dec 17, 2021
4.190
4.190
3.950
4.150
10,317
+0.01(+0.24%)
Dec 16, 2021
4.100
4.230
4.030
4.140
14,246
+0.00(+0.00%)
Dec 15, 2021
4.180
4.180
4.100
4.140
9,510
-0.01(-0.24%)
Dec 14, 2021
4.200
4.250
4.050
4.150
16,567
-0.10(-2.35%)
Dec 13, 2021
4.300
4.410
4.210
4.250
27,401
-0.03(-0.70%)
Dec 10, 2021
4.340
4.473
4.260
4.280
14,093
-0.02(-0.47%)
Dec 09, 2021
4.370
4.370
4.210
4.300
9,384
-0.02(-0.46%)
Dec 08, 2021
4.250
4.500
4.250
4.320
10,285
+0.07(+1.65%)
Dec 07, 2021
4.210
4.310
4.185
4.250
7,973
+0.07(+1.67%)
Dec 06, 2021
4.220
4.340
4.120
4.180
39,744
-0.04(-0.95%)
Dec 03, 2021
4.510
4.558
4.162
4.220
89,068
-0.16(-3.65%)
Dec 02, 2021
4.290
4.515
4.290
4.380
61,785
-0.09(-2.01%)
Dec 01, 2021
4.480
4.540
4.415
4.470
9,487
+0.06(+1.36%)
Nov 30, 2021
4.470
4.500
4.290
4.410
24,629
-0.09(-2.00%)
Nov 29, 2021
4.600
4.670
4.500
4.500
47,816
-0.04(-0.88%)
Nov 26, 2021
4.710
4.710
4.510
4.540
19,352
-0.18(-3.81%)
Nov 24, 2021
4.770
4.770
4.580
4.720
16,505
+0.04(+0.85%)
Nov 23, 2021
4.790
4.817
4.560
4.680
17,354
-0.07(-1.47%)
Nov 22, 2021
5.000
5.125
4.730
4.750
88,399
-0.23(-4.62%)
Nov 19, 2021
5.110
5.285
4.980
4.980
13,519
-0.20(-3.86%)
Nov 18, 2021
5.310
5.300
5.175
5.180
45,583
-0.13(-2.45%)
Nov 17, 2021
5.260
5.570
4.850
5.310
140,916
+0.09(+1.72%)
Nov 16, 2021
5.820
5.820
5.145
5.220
72,099
-0.62(-10.62%)
Nov 15, 2021
5.900
5.900
5.664
5.840
24,255
-0.01(-0.17%)
Nov 12, 2021
5.270
5.920
5.270
5.850
118,759
+0.42(+7.73%)
Nov 11, 2021
4.850
5.500
4.770
5.430
125,213
+0.49(+9.92%)
Nov 10, 2021
4.890
4.940
28,419
+0.02(+0.41%)
Nov 09, 2021
4.840
4.950
4.820
4.920
39,047
+0.02(+0.41%)
Nov 08, 2021
4.940
4.940
4.800
4.900
22,763
+0.02(+0.31%)
Nov 05, 2021
4.684
4.950
4.684
4.885
21,631
+0.01(+0.21%)
Nov 04, 2021
4.870
4.950
4.812
4.875
24,043
-0.04(-0.71%)
Nov 03, 2021
4.980
4.980
4.900
4.910
33,332
-0.07(-1.41%)
Nov 02, 2021
4.900
5.080
4.885
4.980
65,738
+0.13(+2.68%)
Nov 01, 2021
4.857
4.964
4.850
4.850
22,807
+0.03(+0.62%)
Oct 29, 2021
4.820
4.930
4.820
4.820
14,135
-0.09(-1.83%)
Oct 28, 2021
4.840
5.180
4.840
4.910
94,708
+0.01(+0.20%)
Oct 27, 2021
4.885
4.980
4.872
4.900
11,295
+0.01(+0.20%)
Oct 26, 2021
4.820
4.890
11,117
+0.02(+0.41%)
Oct 25, 2021
4.830
4.940
4.760
4.870
29,608
-0.03(-0.61%)
Oct 22, 2021
5.050
5.050
4.860
4.900
24,374
-0.15(-2.97%)
Oct 21, 2021
5.250
5.277
5.050
5.050
30,422
-0.16(-3.07%)
Oct 20, 2021
5.050
5.390
4.950
5.210
95,113
+0.25(+5.04%)
Oct 19, 2021
4.820
5.100
4.650
4.960
70,504
+0.16(+3.33%)
Oct 18, 2021
4.800
5.070
4.700
4.800
105,199
-0.02(-0.41%)
Oct 15, 2021
4.580
4.850
4.580
4.820
33,305
+0.21(+4.56%)
Oct 14, 2021
4.640
4.690
4.600
4.610
14,544
-0.08(-1.71%)
Oct 13, 2021
4.356
4.690
4.356
4.690
23,720
+0.11(+2.35%)
Oct 12, 2021
4.580
4.650
4.510
4.582
15,428
-0.12(-2.50%)
Oct 11, 2021
4.730
4.740
4.560
4.700
4,865
-0.01(-0.21%)
Oct 08, 2021
4.690
4.710
4.610
4.710
6,900
+0.01(+0.21%)
Oct 07, 2021
4.640
4.700
4.570
4.700
14,148
+0.10(+2.17%)
Oct 06, 2021
4.580
4.600
4.395
4.600
4,040
+0.04(+0.88%)
Oct 05, 2021
4.450
4.580
4.370
4.560
10,012
+0.07(+1.56%)
Oct 04, 2021
4.640
4.680
4.421
4.490
12,911
-0.11(-2.39%)
Oct 01, 2021
4.540
4.630
4.418
4.600
15,738
+0.02(+0.44%)
Sep 30, 2021
4.460
4.750
4.423
4.580
57,445
+0.12(+2.69%)
Sep 29, 2021
4.450
4.530
4.341
4.460
30,261
+0.01(+0.22%)
Sep 28, 2021
4.560
4.640
4.405
4.450
20,798
-0.15(-3.26%)
Sep 27, 2021
4.610
4.650
4.490
4.600
25,668
-0.04(-0.86%)
Sep 24, 2021
4.600
4.680
4.460
4.640
28,826
+0.12(+2.65%)
Sep 23, 2021
4.450
4.600
4.406
4.520
8,453
-0.03(-0.66%)
Sep 22, 2021
4.400
4.550
4.350
4.550
15,724
+0.13(+2.94%)
Sep 21, 2021
4.250
4.500
4.250
4.420
27,461
+0.05(+1.26%)
Sep 20, 2021
4.390
4.400
4.200
4.365
20,062
-0.08(-1.91%)
Sep 17, 2021
4.520
4.600
4.360
4.450
34,002
-0.06(-1.33%)
Sep 16, 2021
4.520
4.600
4.410
4.510
59,768
-0.04(-0.88%)
Sep 15, 2021
4.540
4.600
4.485
4.550
42,432
+0.04(+0.78%)
Sep 14, 2021
4.530
4.550
4.430
4.515
44,372
-0.00(-0.11%)
Sep 13, 2021
4.670
4.670
4.500
4.520
26,100
-0.18(-3.83%)
Sep 10, 2021
4.700
4.796
4.617
4.700
35,363
+0.05(+1.08%)
Sep 09, 2021
4.720
4.780
4.619
4.650
22,136
-0.01(-0.21%)
Sep 08, 2021
4.710
4.800
4.610
4.660
18,844
-0.09(-1.89%)
Sep 07, 2021
4.690
4.830
4.619
4.750
58,955
+0.09(+1.93%)
Sep 03, 2021
4.770
4.890
4.600
4.660
44,667
-0.06(-1.27%)
Sep 02, 2021
4.680
4.850
4.647
4.720
32,503
+0.06(+1.29%)
Sep 01, 2021
4.740
4.800
4.660
4.660
30,982
+0.00(+0.00%)
Aug 31, 2021
4.670
4.800
4.585
4.660
36,422
+0.01(+0.22%)
Aug 30, 2021
4.660
4.795
4.350
4.650
102,066
-0.05(-1.06%)
Aug 27, 2021
4.650
4.840
4.650
4.700
50,843
+0.05(+1.08%)
Aug 26, 2021
4.670
4.740
4.610
4.650
19,494
-0.01(-0.21%)
Aug 25, 2021
4.770
4.820
4.650
4.660
41,003
-0.13(-2.71%)
Aug 24, 2021
4.940
4.963
4.760
4.790
42,875
-0.19(-3.82%)
Aug 23, 2021
5.200
5.300
4.950
4.980
75,721
-0.18(-3.49%)
Aug 20, 2021
4.840
5.320
4.780
5.160
135,077
+0.20(+4.03%)
Aug 19, 2021
5.160
5.170
4.667
4.960
69,913
-0.16(-3.03%)
Aug 18, 2021
4.970
5.350
4.970
5.115
121,376
+0.10(+1.89%)
Aug 17, 2021
4.860
5.165
4.560
5.020
238,660
-0.25(-4.74%)
Aug 16, 2021
5.370
5.460
5.000
5.270
641,624
+0.16(+3.13%)
Aug 13, 2021
4.480
6.370
4.400
5.110
8,051,603
+1.01(+24.63%)
Aug 12, 2021
4.100
4.100
4.020
4.100
297,324
+0.04(+0.99%)
Aug 11, 2021
4.140
4.140
4.020
4.060
7,067
-0.02(-0.49%)
Aug 10, 2021
4.130
4.180
4.020
4.080
11,406
-0.01(-0.24%)
Aug 09, 2021
4.180
4.180
4.070
4.090
10,160
-0.11(-2.60%)
Aug 06, 2021
4.010
4.300
4.010
4.199
70,558
+0.12(+2.92%)
Aug 05, 2021
4.110
4.110
3.971
4.080
9,120
+0.05(+1.24%)
Aug 04, 2021
4.070
4.200
3.960
4.030
6,844
-0.07(-1.68%)
Aug 03, 2021
4.080
4.200
3.962
4.099
7,325
-0.05(-1.23%)
Aug 02, 2021
4.080
4.230
4.080
4.150
16,527
+0.00(+0.00%)
Jul 30, 2021
4.000
4.190
4.000
4.150
34,013
+0.13(+3.23%)
Jul 29, 2021
4.070
4.100
3.950
4.020
24,487
+0.00(+0.00%)
Jul 28, 2021
4.040
4.140
3.960
4.020
8,639
+0.04(+1.00%)
Jul 27, 2021
4.065
4.110
3.980
3.980
2,240
-0.04(-0.99%)
Jul 26, 2021
4.110
4.160
4.020
4.020
8,699
-0.09(-2.19%)
Jul 23, 2021
4.090
4.230
4.061
4.110
8,827
-0.12(-2.84%)
Jul 22, 2021
4.160
4.400
4.100
4.230
43,537
+0.12(+2.92%)
Jul 21, 2021
4.089
4.170
4.010
4.110
17,636
+0.11(+2.75%)
Jul 20, 2021
4.050
4.110
3.970
4.000
17,818
-0.10(-2.44%)
Jul 19, 2021
3.950
4.150
3.840
4.100
50,688
+0.14(+3.54%)
Jul 16, 2021
4.060
4.066
3.900
3.960
6,470
-0.05(-1.31%)
Jul 15, 2021
4.000
4.180
3.940
4.013
19,930
-0.01(-0.18%)
Jul 14, 2021
4.200
4.438
4.005
4.020
26,597
-0.20(-4.74%)
Jul 13, 2021
4.300
4.580
4.180
4.220
43,177
-0.11(-2.62%)
Jul 12, 2021
4.220
4.480
4.225
4.333
22,393
+0.13(+3.18%)
Jul 09, 2021
4.060
4.260
4.060
4.200
21,400
+0.07(+1.69%)
Jul 08, 2021
4.090
4.230
4.000
4.130
33,404
-0.05(-1.20%)
Jul 07, 2021
4.340
4.380
4.005
4.180
59,388
-0.09(-2.11%)
Jul 06, 2021
4.340
4.360
4.160
4.270
35,462
-0.02(-0.47%)
Jul 02, 2021
4.550
4.580
4.250
4.290
27,724
-0.12(-2.72%)
Jul 01, 2021
4.560
4.640
4.390
4.410
10,659
-0.09(-2.00%)
Jun 30, 2021
4.790
4.860
4.400
4.500
81,087
-0.20(-4.26%)
Jun 29, 2021
4.420
4.700
4.410
4.700
73,423
+0.28(+6.33%)
Jun 28, 2021
4.470
4.600
4.290
4.420
19,562
-0.08(-1.78%)
Jun 25, 2021
4.340
4.540
4.238
4.500
26,784
+0.21(+4.90%)
Jun 24, 2021
4.380
4.420
4.190
4.290
33,992
+0.05(+1.18%)
Jun 23, 2021
4.210
4.320
4.190
4.240
31,135
-0.01(-0.24%)
Jun 22, 2021
4.280
4.290
4.220
4.250
25,768
+0.00(+0.00%)
Jun 21, 2021
4.250
4.363
4.200
4.250
65,358
+0.00(+0.00%)
Jun 18, 2021
4.210
4.450
4.200
4.250
24,935
+0.00(+0.00%)
Jun 17, 2021
4.320
4.360
4.210
4.250
28,233
-0.07(-1.62%)
Jun 16, 2021
4.300
4.390
4.280
4.320
45,229
+0.03(+0.70%)
Jun 15, 2021
4.240
4.399
4.210
4.290
31,860
+0.03(+0.70%)
Jun 14, 2021
4.310
4.445
4.201
4.260
41,383
-0.01(-0.23%)
Jun 11, 2021
4.360
4.477
4.200
4.270
33,935
-0.01(-0.12%)
Jun 10, 2021
4.300
4.430
4.220
4.275
39,761
+0.01(+0.12%)
Jun 09, 2021
4.260
4.300
4.150
4.270
27,000
+0.01(+0.23%)
Jun 08, 2021
4.460
4.460
4.230
4.260
32,620
-0.15(-3.40%)
Jun 07, 2021
4.340
4.480
4.200
4.410
39,277
+0.12(+2.68%)
Jun 04, 2021
4.270
4.488
4.162
4.295
102,296
+0.05(+1.30%)
Jun 03, 2021
4.090
4.270
4.090
4.240
14,908
+0.04(+0.95%)
Jun 02, 2021
4.120
4.250
4.120
4.200
13,382
-0.06(-1.41%)
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.