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
Netsol Tech Inc
(NQ:
NTWK
)
2.570
+0.010 (+0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 28, 2021
4.730
4.800
4.590
4.630
23,490
-0.07(-1.49%)
May 27, 2021
4.620
4.800
4.580
4.700
32,801
+0.14(+3.07%)
May 26, 2021
4.430
4.630
4.430
4.560
19,244
+0.13(+2.93%)
May 25, 2021
4.540
4.680
4.400
4.430
56,667
-0.11(-2.42%)
May 24, 2021
4.510
4.680
4.490
4.540
85,402
-0.29(-6.00%)
May 21, 2021
4.260
4.830
4.160
4.830
105,682
+0.67(+16.11%)
May 20, 2021
4.110
4.260
4.052
4.160
44,094
+0.05(+1.22%)
May 19, 2021
4.016
4.200
4.000
4.110
35,585
+0.06(+1.48%)
May 18, 2021
4.200
4.200
3.970
4.050
46,257
-0.13(-3.11%)
May 17, 2021
3.760
4.200
3.710
4.180
72,063
+0.40(+10.58%)
May 14, 2021
3.950
3.982
3.780
3.780
12,286
-0.06(-1.56%)
May 13, 2021
4.090
4.090
3.830
3.840
42,198
-0.03(-0.65%)
May 12, 2021
4.200
4.280
3.840
3.865
39,519
-0.24(-5.96%)
May 11, 2021
4.110
4.230
4.010
4.110
27,139
+0.03(+0.74%)
May 10, 2021
4.250
4.410
4.060
4.080
83,633
-0.17(-4.00%)
May 07, 2021
4.260
4.311
4.150
4.250
15,398
+0.01(+0.24%)
May 06, 2021
4.390
4.480
4.200
4.240
64,244
-0.15(-3.42%)
May 05, 2021
4.400
4.580
4.301
4.390
45,082
+0.01(+0.23%)
May 04, 2021
4.450
4.460
4.300
4.380
111,978
-0.11(-2.45%)
May 03, 2021
4.450
4.540
4.370
4.490
64,611
+0.14(+3.22%)
Apr 30, 2021
4.660
4.810
4.340
4.350
174,500
-0.35(-7.45%)
Apr 29, 2021
5.030
5.040
4.640
4.700
98,883
-0.29(-5.81%)
Apr 28, 2021
5.020
5.150
4.600
4.990
977,403
-0.41(-7.59%)
Apr 27, 2021
4.670
6.120
4.640
5.400
20,736,350
+1.09(+25.29%)
Apr 26, 2021
4.340
4.540
4.270
4.310
7,348
-0.03(-0.69%)
Apr 23, 2021
4.460
4.460
4.270
4.340
14,100
-0.08(-1.92%)
Apr 22, 2021
4.420
4.491
4.254
4.425
10,447
+0.00(+0.11%)
Apr 21, 2021
4.290
4.490
4.170
4.420
5,850
+0.09(+2.08%)
Apr 20, 2021
4.320
4.420
4.160
4.330
9,324
-0.01(-0.23%)
Apr 19, 2021
4.480
4.590
4.340
4.340
17,000
-0.16(-3.56%)
Apr 16, 2021
4.447
4.670
4.447
4.500
16,500
-0.08(-1.75%)
Apr 15, 2021
4.640
4.700
4.470
4.580
12,593
-0.14(-2.97%)
Apr 14, 2021
4.910
4.910
4.485
4.720
24,791
-0.12(-2.48%)
Apr 13, 2021
4.700
4.840
4.570
4.840
46,045
+0.14(+2.98%)
Apr 12, 2021
4.260
4.720
4.120
4.700
44,801
+0.39(+9.05%)
Apr 09, 2021
4.350
4.350
4.180
4.310
16,500
-0.09(-2.05%)
Apr 08, 2021
4.270
4.460
4.270
4.400
31,111
-0.01(-0.23%)
Apr 07, 2021
4.440
4.550
4.410
4.410
7,824
-0.18(-3.92%)
Apr 06, 2021
4.460
4.610
4.350
4.590
31,977
+0.01(+0.22%)
Apr 05, 2021
4.250
4.580
4.180
4.580
41,975
+0.36(+8.53%)
Apr 01, 2021
3.930
4.250
3.930
4.220
33,600
+0.29(+7.38%)
Mar 31, 2021
4.000
4.096
3.840
3.930
54,744
+0.05(+1.29%)
Mar 30, 2021
3.890
4.000
3.800
3.880
20,706
+0.02(+0.52%)
Mar 29, 2021
4.010
4.040
3.800
3.860
51,814
-0.09(-2.28%)
Mar 26, 2021
4.320
4.430
3.950
3.950
76,300
-0.39(-8.99%)
Mar 25, 2021
4.140
4.455
4.100
4.340
30,973
+0.20(+4.83%)
Mar 24, 2021
4.320
4.656
4.140
4.140
40,276
-0.27(-6.12%)
Mar 23, 2021
4.720
4.720
4.340
4.410
61,778
-0.29(-6.17%)
Mar 22, 2021
4.770
4.835
4.700
4.700
16,794
-0.09(-1.88%)
Mar 19, 2021
4.850
4.926
4.660
4.790
27,100
-0.01(-0.21%)
Mar 18, 2021
4.750
4.940
4.730
4.800
33,191
+0.05(+1.05%)
Mar 17, 2021
4.500
4.850
4.400
4.750
124,931
+0.20(+4.40%)
Mar 16, 2021
4.700
4.700
4.530
4.550
10,943
-0.15(-3.19%)
Mar 15, 2021
4.650
4.740
4.500
4.700
35,701
+0.06(+1.29%)
Mar 12, 2021
4.640
4.680
4.570
4.640
10,800
+0.02(+0.43%)
Mar 11, 2021
4.780
4.790
4.470
4.620
42,121
-0.11(-2.33%)
Mar 10, 2021
4.430
4.740
4.422
4.730
24,256
+0.29(+6.53%)
Mar 09, 2021
4.350
4.489
4.350
4.440
21,210
+0.08(+1.90%)
Mar 08, 2021
4.660
4.660
4.330
4.357
73,300
-0.24(-5.28%)
Mar 05, 2021
4.500
4.650
4.312
4.600
55,000
+0.19(+4.31%)
Mar 04, 2021
4.700
4.700
4.320
4.410
59,737
-0.30(-6.37%)
Mar 03, 2021
4.850
4.889
4.660
4.710
21,698
-0.15(-3.09%)
Mar 02, 2021
4.590
4.890
4.500
4.860
48,789
+0.24(+5.19%)
Mar 01, 2021
4.560
4.630
4.350
4.620
68,261
+0.07(+1.54%)
Feb 26, 2021
4.360
4.650
4.360
4.550
37,900
+0.14(+3.17%)
Feb 25, 2021
4.630
4.700
4.350
4.410
45,796
-0.26(-5.57%)
Feb 24, 2021
4.620
4.750
4.620
4.670
38,705
+0.06(+1.30%)
Feb 23, 2021
4.740
4.750
4.500
4.610
63,544
-0.19(-3.96%)
Feb 22, 2021
4.730
4.840
4.680
4.800
39,278
-0.04(-0.83%)
Feb 19, 2021
4.790
4.984
4.660
4.840
64,700
+0.07(+1.47%)
Feb 18, 2021
5.160
5.200
4.690
4.770
128,310
-0.37(-7.20%)
Feb 17, 2021
5.060
5.250
5.060
5.140
53,921
-0.07(-1.34%)
Feb 16, 2021
5.050
5.290
4.700
5.210
267,956
-0.04(-0.76%)
Feb 12, 2021
4.680
5.300
4.600
5.250
177,400
+0.65(+14.13%)
Feb 11, 2021
4.700
4.780
4.530
4.600
36,517
-0.08(-1.71%)
Feb 10, 2021
4.680
4.700
4.550
4.680
70,343
+0.11(+2.41%)
Feb 09, 2021
4.500
4.690
4.500
4.570
78,224
+0.07(+1.56%)
Feb 08, 2021
4.500
4.630
4.370
4.500
57,704
+0.05(+1.12%)
Feb 05, 2021
4.370
4.480
4.360
4.450
26,400
+0.12(+2.77%)
Feb 04, 2021
4.460
4.500
4.280
4.330
27,202
-0.14(-3.13%)
Feb 03, 2021
4.300
4.500
4.260
4.470
44,195
+0.19(+4.44%)
Feb 02, 2021
4.310
4.380
4.260
4.280
23,608
+0.03(+0.71%)
Feb 01, 2021
4.180
4.340
4.100
4.250
29,364
+0.13(+3.16%)
Jan 29, 2021
4.150
4.150
4.010
4.120
36,400
-0.03(-0.72%)
Jan 28, 2021
4.330
4.450
4.040
4.150
63,161
-0.22(-5.00%)
Jan 27, 2021
4.597
4.597
4.180
4.368
45,935
-0.25(-5.45%)
Jan 26, 2021
4.920
4.950
4.540
4.620
108,754
-0.19(-3.95%)
Jan 25, 2021
4.120
4.890
4.070
4.810
409,952
+0.74(+18.18%)
Jan 22, 2021
4.150
4.235
3.810
4.070
72,000
-0.15(-3.55%)
Jan 21, 2021
4.450
4.450
4.190
4.220
36,354
-0.19(-4.31%)
Jan 20, 2021
4.470
4.560
4.340
4.410
28,017
-0.11(-2.43%)
Jan 19, 2021
4.430
4.540
4.410
4.520
53,183
+0.15(+3.43%)
Jan 15, 2021
4.390
4.396
4.200
4.370
38,200
-0.02(-0.46%)
Jan 14, 2021
4.480
4.580
4.340
4.390
63,317
-0.03(-0.68%)
Jan 13, 2021
4.390
4.490
4.389
4.420
32,045
+0.06(+1.38%)
Jan 12, 2021
4.240
4.490
4.200
4.360
77,564
+0.16(+3.81%)
Jan 11, 2021
4.130
4.250
4.040
4.200
36,385
+0.08(+1.94%)
Jan 08, 2021
4.250
4.265
4.080
4.120
59,000
-0.11(-2.60%)
Jan 07, 2021
4.010
4.250
4.000
4.230
144,757
+0.24(+6.02%)
Jan 06, 2021
3.970
4.090
3.880
3.990
46,666
+0.04(+1.01%)
Jan 05, 2021
3.890
3.980
3.860
3.950
42,373
+0.10(+2.60%)
Jan 04, 2021
3.800
3.928
3.800
3.850
45,155
+0.05(+1.32%)
Dec 31, 2020
3.800
3.800
3.800
17,660
+0.08(+2.15%)
Dec 30, 2020
3.630
3.740
3.533
3.720
17,660
+0.08(+2.20%)
Dec 29, 2020
3.570
3.700
3.510
3.640
73,830
+0.12(+3.41%)
Dec 28, 2020
3.600
3.640
3.500
3.520
94,714
-0.10(-2.76%)
Dec 24, 2020
3.700
3.700
3.600
3.620
16,700
-0.08(-2.16%)
Dec 23, 2020
3.700
3.870
3.580
3.700
42,114
-0.01(-0.27%)
Dec 22, 2020
3.810
3.883
3.710
3.710
26,397
-0.06(-1.59%)
Dec 21, 2020
3.760
3.890
3.710
3.770
25,558
+0.03(+0.80%)
Dec 18, 2020
3.880
3.980
3.740
3.740
45,500
-0.15(-3.86%)
Dec 17, 2020
4.000
4.000
3.868
3.890
38,750
-0.06(-1.52%)
Dec 16, 2020
3.990
4.046
3.900
3.950
40,818
-0.03(-0.75%)
Dec 15, 2020
3.960
4.065
3.830
3.980
119,010
+0.08(+2.05%)
Dec 14, 2020
3.820
3.930
3.810
3.900
98,723
+0.04(+1.04%)
Dec 11, 2020
3.780
3.880
3.720
3.860
80,500
+0.04(+1.05%)
Dec 10, 2020
3.730
3.842
3.719
3.820
84,512
+0.06(+1.60%)
Dec 09, 2020
3.570
3.890
3.568
3.760
255,025
+0.27(+7.74%)
Dec 08, 2020
3.510
3.560
3.440
3.490
114,948
+0.04(+1.16%)
Dec 07, 2020
3.580
3.590
3.440
3.450
43,012
-0.10(-2.82%)
Dec 04, 2020
3.740
3.775
3.415
3.550
77,100
-0.23(-6.08%)
Dec 03, 2020
3.600
3.780
3.570
3.780
54,883
+0.20(+5.59%)
Dec 02, 2020
3.440
3.640
3.420
3.580
72,689
+0.10(+2.87%)
Dec 01, 2020
3.260
3.560
3.260
3.480
155,437
+0.23(+7.08%)
Nov 30, 2020
3.300
3.390
3.240
3.250
102,137
-0.07(-2.11%)
Nov 27, 2020
3.140
3.330
3.137
3.320
111,400
+0.22(+7.10%)
Nov 25, 2020
2.920
3.140
2.920
3.100
122,200
+0.13(+4.38%)
Nov 24, 2020
3.020
3.025
2.930
2.970
116,890
-0.05(-1.66%)
Nov 23, 2020
2.940
3.090
2.940
3.020
207,022
+0.13(+4.50%)
Nov 20, 2020
2.870
2.910
2.850
2.890
58,700
+0.02(+0.70%)
Nov 19, 2020
3.020
3.050
2.860
2.870
52,568
-0.13(-4.33%)
Nov 18, 2020
2.940
3.120
2.880
3.000
159,333
+0.14(+4.90%)
Nov 17, 2020
2.820
2.970
2.820
2.860
66,013
+0.06(+2.14%)
Nov 16, 2020
2.780
2.830
2.670
2.800
160,798
+0.10(+3.70%)
Nov 13, 2020
2.600
2.710
2.530
2.700
90,700
+0.19(+7.57%)
Nov 12, 2020
2.540
2.550
2.470
2.510
40,073
-0.03(-1.18%)
Nov 11, 2020
2.560
2.570
2.530
2.540
21,924
-0.02(-0.78%)
Nov 10, 2020
2.560
2.610
2.505
2.560
20,298
-0.07(-2.66%)
Nov 09, 2020
2.520
2.640
2.520
2.630
36,921
+0.10(+3.95%)
Nov 06, 2020
2.620
2.630
2.510
2.530
12,500
-0.05(-1.94%)
Nov 05, 2020
2.560
2.600
2.527
2.580
17,774
+0.06(+2.38%)
Nov 04, 2020
2.460
2.560
2.460
2.520
22,194
+0.06(+2.44%)
Nov 03, 2020
2.480
2.480
2.360
2.460
38,649
+0.10(+4.24%)
Nov 02, 2020
2.410
2.410
2.350
2.360
75,707
-0.05(-2.07%)
Oct 30, 2020
2.420
2.560
2.350
2.410
81,900
-0.04(-1.63%)
Oct 29, 2020
2.460
2.510
2.400
2.450
78,196
-0.04(-1.61%)
Oct 28, 2020
2.530
2.569
2.430
2.490
111,534
-0.13(-4.96%)
Oct 27, 2020
2.540
2.670
2.540
2.620
51,230
+0.05(+1.95%)
Oct 26, 2020
2.750
2.770
2.520
2.570
87,179
-0.13(-4.81%)
Oct 23, 2020
2.610
2.720
2.590
2.700
79,400
+0.03(+1.12%)
Oct 22, 2020
2.800
2.830
2.530
2.670
395,789
-0.26(-8.87%)
Oct 21, 2020
3.160
3.380
2.820
2.930
4,576,819
+0.08(+2.81%)
Oct 20, 2020
2.890
2.900
2.820
2.850
8,873
-0.07(-2.40%)
Oct 19, 2020
2.860
2.940
2.830
2.920
8,287
+0.07(+2.46%)
Oct 16, 2020
2.880
2.943
2.850
2.850
16,700
-0.03(-1.04%)
Oct 15, 2020
2.870
2.977
2.870
2.880
17,524
-0.02(-0.69%)
Oct 14, 2020
2.988
3.035
2.820
2.900
40,313
-0.10(-3.33%)
Oct 13, 2020
2.960
3.010
2.920
3.000
36,904
+0.01(+0.33%)
Oct 12, 2020
2.910
3.000
2.910
2.990
24,468
+0.07(+2.40%)
Oct 09, 2020
2.886
2.970
2.834
2.920
18,100
+0.01(+0.34%)
Oct 08, 2020
3.058
3.065
2.860
2.910
22,865
-0.11(-3.64%)
Oct 07, 2020
2.960
3.040
2.885
3.020
27,602
+0.06(+2.03%)
Oct 06, 2020
3.050
3.050
2.950
2.960
21,196
-0.09(-2.95%)
Oct 05, 2020
2.930
3.140
2.925
3.050
52,295
+0.10(+3.39%)
Oct 02, 2020
2.830
2.950
2.815
2.950
29,300
+0.07(+2.43%)
Oct 01, 2020
2.900
2.930
2.855
2.880
15,846
-0.05(-1.71%)
Sep 30, 2020
2.900
2.950
2.800
2.930
28,556
+0.03(+1.03%)
Sep 29, 2020
2.830
2.900
2.700
2.900
18,217
+0.03(+1.05%)
Sep 28, 2020
2.800
2.905
2.740
2.870
48,077
+0.19(+7.09%)
Sep 25, 2020
2.760
2.890
2.635
2.680
21,000
-0.08(-2.90%)
Sep 24, 2020
2.930
2.945
2.750
2.760
32,412
-0.17(-5.80%)
Sep 23, 2020
2.920
2.950
2.860
2.930
31,350
+0.01(+0.24%)
Sep 22, 2020
2.974
2.980
2.865
2.923
12,571
-0.05(-1.58%)
Sep 21, 2020
2.960
2.970
2.840
2.970
28,623
+0.02(+0.68%)
Sep 18, 2020
2.950
2.990
2.840
2.950
21,800
+0.00(+0.00%)
Sep 17, 2020
2.800
2.970
2.760
2.950
15,812
+0.11(+3.87%)
Sep 16, 2020
2.820
2.850
2.760
2.840
14,555
-0.05(-1.73%)
Sep 15, 2020
2.750
2.910
2.750
2.890
42,138
+0.16(+5.86%)
Sep 14, 2020
2.730
2.790
2.730
2.730
21,139
+0.00(+0.00%)
Sep 11, 2020
2.790
2.790
2.720
2.730
9,300
-0.02(-0.73%)
Sep 10, 2020
2.880
2.940
2.740
2.750
50,761
-0.09(-3.17%)
Sep 09, 2020
2.960
2.960
2.820
2.840
7,902
-0.05(-1.73%)
Sep 08, 2020
2.860
2.900
2.820
2.890
23,682
+0.07(+2.48%)
Sep 04, 2020
2.925
2.951
2.810
2.820
25,000
-0.14(-4.73%)
Sep 03, 2020
3.000
3.000
2.900
2.960
12,574
-0.02(-0.67%)
Sep 02, 2020
2.990
3.000
2.910
2.980
18,561
+0.07(+2.41%)
Sep 01, 2020
2.950
3.040
2.900
2.910
11,059
-0.04(-1.36%)
Aug 31, 2020
2.970
3.095
2.900
2.950
22,688
+0.02(+0.68%)
Aug 28, 2020
3.000
3.010
2.900
2.930
34,000
-0.01(-0.34%)
Aug 27, 2020
3.010
3.030
2.900
2.940
52,989
-0.09(-2.97%)
Aug 26, 2020
3.060
3.110
2.990
3.030
20,415
-0.02(-0.66%)
Aug 25, 2020
3.010
3.110
3.010
3.050
16,509
+0.00(+0.00%)
Aug 24, 2020
3.010
3.160
2.950
3.050
32,299
+0.01(+0.33%)
Aug 21, 2020
3.050
3.170
2.950
3.040
35,500
+0.02(+0.66%)
Aug 20, 2020
3.000
3.080
2.975
3.020
20,196
-0.03(-0.98%)
Aug 19, 2020
3.010
3.050
2.900
3.050
53,435
+0.04(+1.33%)
Aug 18, 2020
3.050
3.117
3.010
3.010
33,231
-0.05(-1.63%)
Aug 17, 2020
3.045
3.115
3.000
3.060
35,998
+0.05(+1.66%)
Aug 14, 2020
3.010
3.152
3.010
3.010
14,800
-0.05(-1.63%)
Aug 13, 2020
3.160
3.290
3.000
3.060
53,037
-0.05(-1.61%)
Aug 12, 2020
3.230
3.230
3.050
3.110
23,658
-0.04(-1.27%)
Aug 11, 2020
3.200
3.229
3.132
3.150
58,232
-0.05(-1.56%)
Aug 10, 2020
3.180
3.210
3.160
3.200
29,307
-0.01(-0.31%)
Aug 07, 2020
3.200
3.230
3.171
3.210
46,900
-0.04(-1.23%)
Aug 06, 2020
3.290
3.290
3.170
3.250
48,391
+0.02(+0.62%)
Aug 05, 2020
3.250
3.290
3.100
3.230
45,038
-0.04(-1.22%)
Aug 04, 2020
3.200
3.280
3.155
3.270
44,627
+0.12(+3.81%)
Aug 03, 2020
3.030
3.230
3.030
3.150
83,492
+0.08(+2.61%)
Jul 31, 2020
3.140
3.140
2.940
3.070
33,700
-0.05(-1.60%)
Jul 30, 2020
2.930
3.290
2.910
3.120
218,032
+0.16(+5.41%)
Jul 29, 2020
2.930
3.030
2.930
2.960
30,723
+0.06(+2.07%)
Jul 28, 2020
3.000
3.015
2.900
2.900
43,167
-0.12(-3.97%)
Jul 27, 2020
3.070
3.080
2.950
3.020
49,057
-0.04(-1.31%)
Jul 24, 2020
3.080
3.140
3.020
3.060
43,100
+0.04(+1.32%)
Jul 23, 2020
3.150
3.150
3.020
3.020
74,417
-0.04(-1.31%)
Jul 22, 2020
3.100
3.190
3.020
3.060
92,097
+0.02(+0.66%)
Jul 21, 2020
3.020
3.120
2.910
3.040
243,515
+0.11(+3.75%)
Jul 20, 2020
2.810
3.070
2.700
2.930
334,925
+0.12(+4.46%)
Jul 17, 2020
2.700
2.815
2.700
2.805
42,000
+0.06(+2.37%)
Jul 16, 2020
2.720
2.830
2.650
2.740
4,575
+0.07(+2.56%)
Jul 15, 2020
2.710
2.820
2.650
2.672
30,845
-0.10(-3.55%)
Jul 14, 2020
2.730
2.810
2.710
2.770
14,299
+0.12(+4.53%)
Jul 13, 2020
2.750
2.850
2.650
2.650
30,862
+0.02(+0.76%)
Jul 10, 2020
2.540
2.720
2.530
2.630
87,300
+0.11(+4.37%)
Jul 09, 2020
2.610
2.610
2.520
2.520
15,013
-0.04(-1.56%)
Jul 08, 2020
2.600
2.740
2.550
2.560
48,012
-0.08(-3.03%)
Jul 07, 2020
2.730
2.792
2.630
2.640
11,315
-0.09(-3.30%)
Jul 06, 2020
2.690
2.820
2.680
2.730
27,494
+0.12(+4.60%)
Jul 02, 2020
2.630
2.730
2.560
2.610
18,400
-0.06(-2.25%)
Jul 01, 2020
2.690
2.760
2.580
2.670
43,341
-0.03(-1.11%)
Jun 30, 2020
2.710
2.770
2.640
2.700
9,456
-0.01(-0.37%)
Jun 29, 2020
2.660
2.820
2.660
2.710
8,953
+0.05(+1.88%)
Jun 26, 2020
2.780
2.940
2.600
2.660
55,400
-0.19(-6.83%)
Jun 25, 2020
2.840
2.950
2.764
2.855
61,344
+0.08(+3.07%)
Jun 24, 2020
2.680
2.900
2.680
2.770
29,326
+0.11(+4.14%)
Jun 23, 2020
3.050
3.070
2.500
2.660
107,139
-0.20(-6.99%)
Jun 22, 2020
2.760
2.950
2.750
2.860
15,467
+0.04(+1.42%)
Jun 19, 2020
2.950
3.130
2.750
2.820
66,300
-0.13(-4.41%)
Jun 18, 2020
3.190
3.200
2.950
2.950
49,285
-0.16(-5.14%)
Jun 17, 2020
3.290
3.390
3.090
3.110
50,094
-0.17(-5.18%)
Jun 16, 2020
3.200
3.350
3.179
3.280
25,167
+0.17(+5.47%)
Jun 15, 2020
3.070
3.200
3.050
3.110
36,352
-0.04(-1.11%)
Jun 12, 2020
3.200
3.200
3.100
3.145
7,100
+0.02(+0.48%)
Jun 11, 2020
3.360
3.490
3.130
3.130
24,456
-0.25(-7.40%)
Jun 10, 2020
3.220
3.480
3.220
3.380
10,737
+0.10(+3.05%)
Jun 09, 2020
3.350
3.510
3.260
3.280
19,210
-0.11(-3.24%)
Jun 08, 2020
3.520
3.600
3.344
3.390
63,045
-0.21(-5.83%)
Jun 05, 2020
3.174
3.650
3.174
3.600
141,100
+0.43(+13.56%)
Jun 04, 2020
3.239
3.239
3.020
3.170
25,777
-0.05(-1.63%)
Jun 03, 2020
3.205
3.320
3.176
3.223
6,740
+0.11(+3.62%)
Jun 02, 2020
3.000
3.150
3.000
3.110
13,550
+0.14(+4.71%)
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.