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
Truecar Inc
(NQ:
TRUE
)
2.780
-0.130 (-4.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
2.220
2.270
2.150
2.260
217,878
+0.04(+1.80%)
May 30, 2023
2.250
2.280
2.190
2.220
131,493
-0.03(-1.33%)
May 26, 2023
2.270
2.320
2.200
2.250
119,372
-0.05(-2.17%)
May 25, 2023
2.410
2.410
2.260
2.300
114,786
-0.10(-4.17%)
May 24, 2023
2.400
2.425
2.385
2.400
126,647
-0.02(-0.83%)
May 23, 2023
2.410
2.455
2.410
2.420
160,415
-0.01(-0.41%)
May 22, 2023
2.380
2.450
2.350
2.430
203,164
+0.09(+3.85%)
May 19, 2023
2.400
2.400
2.340
2.340
176,560
-0.02(-0.85%)
May 18, 2023
2.280
2.375
2.255
2.360
124,632
+0.04(+1.72%)
May 17, 2023
2.200
2.330
2.150
2.320
126,746
+0.09(+4.04%)
May 16, 2023
2.220
2.270
2.180
2.230
153,798
-0.01(-0.45%)
May 15, 2023
2.190
2.260
2.160
2.240
119,249
+0.06(+2.75%)
May 12, 2023
2.170
2.290
2.130
2.180
323,291
-0.07(-3.11%)
May 11, 2023
2.200
2.250
2.170
2.250
254,832
-0.01(-0.44%)
May 10, 2023
2.570
2.570
2.230
2.260
451,543
-0.31(-12.06%)
May 09, 2023
2.660
2.670
2.560
2.570
144,754
-0.13(-4.81%)
May 08, 2023
2.590
2.720
2.570
2.700
168,119
+0.11(+4.25%)
May 05, 2023
2.580
2.625
2.570
2.590
145,229
+0.03(+1.17%)
May 04, 2023
2.530
2.580
2.500
2.560
178,403
+0.00(+0.00%)
May 03, 2023
2.520
2.690
2.520
2.560
196,272
+0.04(+1.59%)
May 02, 2023
2.580
2.610
2.490
2.520
205,016
+0.00(+0.00%)
May 01, 2023
2.560
2.580
2.500
2.520
96,385
-0.05(-1.95%)
Apr 28, 2023
2.640
2.645
2.535
2.570
150,089
-0.07(-2.65%)
Apr 27, 2023
2.710
2.710
2.601
2.640
127,172
-0.05(-1.86%)
Apr 26, 2023
2.710
2.740
2.650
2.690
196,351
-0.01(-0.37%)
Apr 25, 2023
2.590
2.710
2.570
2.700
311,264
+0.10(+3.85%)
Apr 24, 2023
2.610
2.630
2.560
2.600
173,807
+0.01(+0.39%)
Apr 21, 2023
2.500
2.600
2.480
2.590
310,415
+0.08(+3.19%)
Apr 20, 2023
2.590
2.590
2.500
2.510
122,314
-0.09(-3.46%)
Apr 19, 2023
2.580
2.635
2.565
2.600
134,321
-0.05(-1.89%)
Apr 18, 2023
2.680
2.700
2.570
2.650
262,479
-0.02(-0.75%)
Apr 17, 2023
2.670
2.680
2.600
2.670
140,243
+0.00(+0.00%)
Apr 14, 2023
2.570
2.710
2.570
2.670
277,720
+0.11(+4.30%)
Apr 13, 2023
2.360
2.570
2.360
2.560
432,057
+0.21(+8.94%)
Apr 12, 2023
2.310
2.365
2.230
2.350
526,959
+0.08(+3.52%)
Apr 11, 2023
2.150
2.290
2.150
2.270
273,472
+0.12(+5.58%)
Apr 10, 2023
2.080
2.160
2.030
2.150
362,805
-0.05(-2.27%)
Apr 06, 2023
2.220
2.220
2.090
2.200
237,062
-0.04(-1.79%)
Apr 05, 2023
2.270
2.300
2.215
2.240
151,694
-0.04(-1.75%)
Apr 04, 2023
2.320
2.340
2.200
2.280
187,252
-0.02(-0.87%)
Apr 03, 2023
2.320
2.350
2.280
2.300
115,248
+0.00(+0.00%)
Mar 31, 2023
2.310
2.345
2.280
2.300
317,151
+0.00(+0.00%)
Mar 30, 2023
2.300
2.345
2.290
2.300
143,049
-0.02(-0.86%)
Mar 29, 2023
2.340
2.350
2.290
2.320
147,993
+0.01(+0.43%)
Mar 28, 2023
2.300
2.325
2.270
2.310
136,047
+0.00(+0.00%)
Mar 27, 2023
2.270
2.310
2.210
2.310
438,767
+0.05(+2.21%)
Mar 24, 2023
2.240
2.290
2.201
2.260
267,477
-0.01(-0.44%)
Mar 23, 2023
2.230
2.295
2.225
2.270
147,275
+0.04(+1.79%)
Mar 22, 2023
2.240
2.300
2.190
2.230
255,149
+0.02(+0.90%)
Mar 21, 2023
2.200
2.280
2.185
2.210
229,783
+0.05(+2.31%)
Mar 20, 2023
2.140
2.190
2.130
2.160
213,906
+0.02(+0.93%)
Mar 17, 2023
2.140
2.195
2.120
2.140
467,343
-0.03(-1.38%)
Mar 16, 2023
2.060
2.220
2.030
2.170
365,414
+0.01(+0.46%)
Mar 15, 2023
2.040
2.190
2.000
2.160
492,875
+0.07(+3.35%)
Mar 14, 2023
2.190
2.315
2.070
2.090
591,592
+0.09(+4.50%)
Mar 13, 2023
1.850
2.020
1.840
2.000
622,139
+0.10(+5.26%)
Mar 10, 2023
2.160
2.200
1.880
1.900
1,689,257
-0.30(-13.64%)
Mar 09, 2023
2.300
2.300
2.170
2.200
279,722
-0.09(-3.93%)
Mar 08, 2023
2.290
2.320
2.260
2.290
158,815
-0.02(-0.87%)
Mar 07, 2023
2.300
2.320
2.265
2.310
216,879
+0.02(+0.87%)
Mar 06, 2023
2.390
2.450
2.220
2.290
337,621
-0.08(-3.38%)
Mar 03, 2023
2.310
2.405
2.310
2.370
260,052
+0.04(+1.72%)
Mar 02, 2023
2.210
2.355
2.210
2.330
311,173
+0.02(+0.87%)
Mar 01, 2023
2.370
2.440
2.275
2.310
360,327
-0.02(-0.86%)
Feb 28, 2023
2.400
2.480
2.290
2.330
545,322
-0.10(-4.12%)
Feb 27, 2023
2.520
2.550
2.390
2.430
534,086
-0.09(-3.57%)
Feb 24, 2023
2.490
2.660
2.490
2.520
566,787
-0.17(-6.32%)
Feb 23, 2023
2.650
2.780
2.530
2.690
480,342
-0.12(-4.27%)
Feb 22, 2023
2.690
2.885
2.680
2.810
377,865
+0.13(+4.85%)
Feb 21, 2023
2.880
2.900
2.670
2.680
492,639
-0.23(-7.90%)
Feb 17, 2023
2.960
2.970
2.830
2.910
465,453
-0.04(-1.36%)
Feb 16, 2023
2.990
3.000
2.925
2.950
311,245
-0.08(-2.64%)
Feb 15, 2023
2.950
3.090
2.950
3.030
385,751
+0.03(+1.00%)
Feb 14, 2023
2.970
3.035
2.900
3.000
250,072
+0.00(+0.00%)
Feb 13, 2023
2.920
3.040
2.920
3.000
157,726
+0.06(+2.04%)
Feb 10, 2023
2.960
3.010
2.910
2.940
281,938
-0.03(-1.01%)
Feb 09, 2023
3.110
3.155
2.970
2.970
515,663
-0.11(-3.57%)
Feb 08, 2023
3.070
3.165
3.020
3.080
429,104
-0.02(-0.65%)
Feb 07, 2023
3.060
3.130
3.020
3.100
287,186
+0.04(+1.31%)
Feb 06, 2023
2.980
3.090
2.950
3.060
429,202
+0.06(+2.00%)
Feb 03, 2023
3.090
3.125
2.960
3.000
395,503
-0.15(-4.76%)
Feb 02, 2023
3.340
3.490
3.020
3.150
1,142,921
-0.08(-2.48%)
Feb 01, 2023
3.120
3.260
3.030
3.230
697,066
+0.11(+3.53%)
Jan 31, 2023
3.020
3.230
3.000
3.120
618,272
+0.11(+3.65%)
Jan 30, 2023
2.970
3.130
2.960
3.010
376,832
-0.02(-0.66%)
Jan 27, 2023
2.980
3.100
2.980
3.030
539,728
+0.03(+1.00%)
Jan 26, 2023
2.990
3.025
2.880
3.000
189,281
+0.04(+1.35%)
Jan 25, 2023
3.100
3.110
2.920
2.960
245,753
-0.20(-6.33%)
Jan 24, 2023
3.160
3.190
2.850
3.160
201,730
-0.02(-0.63%)
Jan 23, 2023
3.080
3.200
3.050
3.180
320,116
+0.10(+3.25%)
Jan 20, 2023
3.050
3.080
2.995
3.080
301,505
+0.08(+2.67%)
Jan 19, 2023
2.990
3.010
2.850
3.000
156,762
-0.03(-0.99%)
Jan 18, 2023
3.100
3.195
2.995
3.030
243,874
-0.09(-2.88%)
Jan 17, 2023
3.160
3.170
3.020
3.120
404,244
+0.05(+1.63%)
Jan 13, 2023
3.040
3.122
2.990
3.070
407,966
-0.01(-0.32%)
Jan 12, 2023
2.990
3.090
2.980
3.080
287,344
+0.08(+2.67%)
Jan 11, 2023
2.980
3.050
2.950
3.000
349,938
+0.02(+0.67%)
Jan 10, 2023
2.830
2.990
2.820
2.980
396,526
+0.13(+4.56%)
Jan 09, 2023
2.730
2.860
2.725
2.850
413,598
+0.14(+4.97%)
Jan 06, 2023
2.650
2.775
2.610
2.715
171,812
+0.07(+2.84%)
Jan 05, 2023
2.660
2.685
2.590
2.640
181,396
-0.07(-2.58%)
Jan 04, 2023
2.580
2.745
2.540
2.710
220,365
+0.18(+7.11%)
Jan 03, 2023
2.530
2.715
2.490
2.530
414,639
+0.02(+0.80%)
Dec 30, 2022
2.400
2.525
2.400
2.510
195,226
+0.06(+2.45%)
Dec 29, 2022
2.250
2.450
2.250
2.450
341,871
+0.23(+10.36%)
Dec 28, 2022
2.290
2.370
2.210
2.220
431,061
-0.10(-4.31%)
Dec 27, 2022
2.350
2.420
2.280
2.320
308,843
-0.02(-0.85%)
Dec 23, 2022
2.320
2.410
2.320
2.340
123,643
+0.00(+0.00%)
Dec 22, 2022
2.420
2.420
2.310
2.340
259,871
-0.11(-4.49%)
Dec 21, 2022
2.410
2.465
2.340
2.450
200,439
+0.08(+3.38%)
Dec 20, 2022
2.330
2.400
2.300
2.370
784,937
+0.02(+0.85%)
Dec 19, 2022
2.290
2.390
2.280
2.350
821,080
+0.04(+1.73%)
Dec 16, 2022
2.400
2.430
2.305
2.310
1,098,048
-0.12(-4.94%)
Dec 15, 2022
2.560
2.595
2.410
2.430
288,620
-0.16(-6.18%)
Dec 14, 2022
2.590
2.650
2.540
2.590
413,729
-0.01(-0.38%)
Dec 13, 2022
2.550
2.655
2.525
2.600
332,262
+0.16(+6.56%)
Dec 12, 2022
2.540
2.540
2.430
2.440
285,064
-0.08(-3.17%)
Dec 09, 2022
2.570
2.570
2.515
2.520
231,445
-0.05(-1.95%)
Dec 08, 2022
2.510
2.630
2.510
2.570
187,658
+0.04(+1.58%)
Dec 07, 2022
2.730
2.730
2.510
2.530
250,437
-0.22(-8.00%)
Dec 06, 2022
2.800
2.800
2.692
2.750
370,145
-0.05(-1.79%)
Dec 05, 2022
2.750
2.850
2.710
2.800
408,064
+0.02(+0.72%)
Dec 02, 2022
2.730
2.873
2.724
2.780
530,869
-0.02(-0.71%)
Dec 01, 2022
2.520
2.850
2.515
2.800
872,817
+0.31(+12.45%)
Nov 30, 2022
2.450
2.560
2.410
2.490
2,346,143
+0.00(+0.00%)
Nov 29, 2022
2.520
2.550
2.410
2.490
434,966
+0.00(+0.00%)
Nov 28, 2022
2.520
2.567
2.440
2.490
329,579
-0.02(-0.80%)
Nov 25, 2022
2.510
2.600
2.495
2.510
145,273
-0.01(-0.40%)
Nov 23, 2022
2.520
2.560
2.450
2.520
345,404
-0.02(-0.79%)
Nov 22, 2022
2.540
2.640
2.490
2.540
381,956
+0.01(+0.40%)
Nov 21, 2022
2.610
2.760
2.420
2.530
614,265
-0.12(-4.53%)
Nov 18, 2022
2.980
2.980
2.630
2.650
1,086,132
-0.25(-8.62%)
Nov 17, 2022
2.490
2.990
2.440
2.900
1,994,508
+0.36(+14.17%)
Nov 16, 2022
2.560
2.820
2.500
2.540
2,142,311
-0.05(-1.93%)
Nov 15, 2022
2.400
2.750
2.130
2.590
6,218,845
+0.64(+32.82%)
Nov 14, 2022
1.890
1.970
1.885
1.950
267,873
+0.01(+0.52%)
Nov 11, 2022
1.750
2.000
1.740
1.940
475,812
+0.17(+9.60%)
Nov 10, 2022
1.720
1.790
1.700
1.770
604,579
+0.10(+6.31%)
Nov 09, 2022
1.810
1.880
1.660
1.665
654,076
-0.07(-4.31%)
Nov 08, 2022
1.880
2.090
1.715
1.740
1,544,098
-0.52(-23.01%)
Nov 07, 2022
2.240
2.260
2.150
2.260
469,211
+0.08(+3.67%)
Nov 04, 2022
2.140
2.215
2.078
2.180
524,485
+0.10(+4.81%)
Nov 03, 2022
1.960
2.220
1.900
2.080
515,947
+0.09(+4.52%)
Nov 02, 2022
1.960
1.990
724,228
+0.02(+1.02%)
Nov 01, 2022
1.850
2.000
1.745
1.970
721,709
+0.17(+9.44%)
Oct 31, 2022
1.640
1.850
1.623
1.800
1,030,939
+0.28(+18.42%)
Oct 28, 2022
1.500
1.550
1.450
1.520
219,229
+0.03(+2.01%)
Oct 27, 2022
1.510
1.530
1.470
1.490
336,624
-0.01(-0.67%)
Oct 26, 2022
1.500
1.530
1.480
1.500
114,445
+0.00(+0.00%)
Oct 25, 2022
1.370
1.510
1.370
1.500
309,205
+0.14(+10.29%)
Oct 24, 2022
1.360
1.430
1.340
1.360
360,886
-0.01(-0.73%)
Oct 21, 2022
1.350
1.370
1.310
1.370
242,386
+0.04(+3.01%)
Oct 20, 2022
1.310
1.355
1.300
1.330
318,905
+0.02(+1.53%)
Oct 19, 2022
1.370
1.380
1.300
1.310
204,565
-0.08(-5.76%)
Oct 18, 2022
1.440
1.460
1.390
1.390
283,922
-0.04(-2.80%)
Oct 17, 2022
1.440
1.490
1.400
1.430
198,606
+0.00(+0.00%)
Oct 14, 2022
1.460
1.490
1.410
1.430
195,585
-0.03(-2.05%)
Oct 13, 2022
1.360
1.470
1.340
1.460
366,829
+0.05(+3.55%)
Oct 12, 2022
1.420
1.420
1.380
1.410
127,435
-0.02(-1.40%)
Oct 11, 2022
1.400
1.450
1.380
1.430
276,979
+0.03(+2.14%)
Oct 10, 2022
1.400
1.440
1.370
1.400
294,145
+0.00(+0.00%)
Oct 07, 2022
1.480
1.480
1.380
1.400
460,213
-0.11(-7.28%)
Oct 06, 2022
1.540
1.565
1.490
1.510
363,362
-0.05(-3.21%)
Oct 05, 2022
1.600
1.645
1.530
1.560
503,048
-0.08(-4.88%)
Oct 04, 2022
1.530
1.650
1.530
1.640
728,011
+0.12(+7.89%)
Oct 03, 2022
1.510
1.560
1.470
1.520
306,391
+0.01(+0.66%)
Sep 30, 2022
1.550
1.560
1.500
1.510
384,622
-0.05(-3.21%)
Sep 29, 2022
1.630
1.630
1.530
1.560
378,478
-0.08(-4.88%)
Sep 28, 2022
1.600
1.670
1.590
1.640
647,998
+0.06(+3.80%)
Sep 27, 2022
1.630
1.660
1.570
1.580
393,099
-0.03(-1.86%)
Sep 26, 2022
1.640
1.685
1.555
1.610
635,291
-0.03(-1.83%)
Sep 23, 2022
1.590
1.650
1.510
1.640
749,066
+0.03(+1.86%)
Sep 22, 2022
1.530
1.670
1.510
1.610
759,530
+0.08(+5.23%)
Sep 21, 2022
1.640
1.640
1.525
1.530
347,465
-0.11(-6.71%)
Sep 20, 2022
1.670
1.670
1.610
1.640
271,464
-0.05(-2.96%)
Sep 19, 2022
1.730
1.730
1.620
1.690
681,735
-0.06(-3.43%)
Sep 16, 2022
1.780
1.780
1.710
1.750
732,179
-0.04(-2.23%)
Sep 15, 2022
1.800
1.820
1.770
1.790
286,533
-0.01(-0.56%)
Sep 14, 2022
1.850
1.850
1.780
1.800
372,741
-0.05(-2.70%)
Sep 13, 2022
1.950
1.950
1.830
1.850
530,231
-0.12(-6.09%)
Sep 12, 2022
1.990
2.040
1.940
1.970
348,790
-0.04(-1.99%)
Sep 09, 2022
1.960
2.020
1.960
2.010
369,733
+0.04(+2.03%)
Sep 08, 2022
1.940
1.970
1.930
1.970
554,339
+0.01(+0.51%)
Sep 07, 2022
1.950
1.960
1.920
1.960
399,815
+0.00(+0.00%)
Sep 06, 2022
2.040
2.050
1.940
1.960
351,470
-0.09(-4.39%)
Sep 02, 2022
2.120
2.140
2.050
2.050
280,660
-0.07(-3.30%)
Sep 01, 2022
2.150
2.185
2.060
2.120
411,734
-0.06(-2.75%)
Aug 31, 2022
2.220
2.230
2.171
2.180
331,940
-0.02(-0.91%)
Aug 30, 2022
2.220
2.230
2.180
2.200
273,412
-0.01(-0.45%)
Aug 29, 2022
2.250
2.250
2.200
2.210
434,341
-0.06(-2.64%)
Aug 26, 2022
2.310
2.310
2.240
2.270
487,398
-0.04(-1.73%)
Aug 25, 2022
2.250
2.310
2.240
2.310
392,915
+0.05(+2.21%)
Aug 24, 2022
2.250
2.287
2.230
2.260
285,076
+0.01(+0.44%)
Aug 23, 2022
2.230
2.280
2.230
2.250
221,588
+0.01(+0.45%)
Aug 22, 2022
2.250
2.290
2.230
2.240
407,643
-0.07(-3.03%)
Aug 19, 2022
2.420
2.430
2.300
2.310
321,193
-0.15(-6.10%)
Aug 18, 2022
2.480
2.480
2.440
2.460
349,000
-0.03(-1.20%)
Aug 17, 2022
2.540
2.570
2.465
2.490
508,986
-0.09(-3.49%)
Aug 16, 2022
2.560
2.655
2.555
2.580
764,263
+0.00(+0.00%)
Aug 15, 2022
2.590
2.640
2.550
2.580
641,229
-0.03(-1.15%)
Aug 12, 2022
2.580
2.620
2.545
2.610
796,817
+0.04(+1.56%)
Aug 11, 2022
2.530
2.590
2.510
2.570
725,708
+0.06(+2.39%)
Aug 10, 2022
2.590
2.590
2.510
2.510
483,938
-0.01(-0.40%)
Aug 09, 2022
2.590
2.625
2.520
2.520
361,694
-0.11(-4.18%)
Aug 08, 2022
2.600
2.700
2.590
2.630
1,272,097
+0.01(+0.38%)
Aug 05, 2022
2.590
2.650
2.590
2.620
434,555
+0.01(+0.38%)
Aug 04, 2022
2.550
2.650
2.550
2.610
371,992
+0.06(+2.35%)
Aug 03, 2022
2.760
2.779
2.530
2.550
687,274
+0.02(+0.79%)
Aug 02, 2022
2.570
2.715
2.530
2.530
862,401
-0.04(-1.56%)
Aug 01, 2022
2.530
2.620
2.530
2.570
876,265
+0.00(+0.00%)
Jul 29, 2022
2.600
2.740
2.515
2.570
542,608
-0.04(-1.53%)
Jul 28, 2022
2.590
2.660
2.570
2.610
789,438
+0.02(+0.77%)
Jul 27, 2022
2.540
2.610
2.500
2.590
554,647
+0.07(+2.78%)
Jul 26, 2022
2.560
2.560
2.510
2.520
246,676
-0.07(-2.70%)
Jul 25, 2022
2.620
2.620
2.505
2.590
495,448
-0.04(-1.52%)
Jul 22, 2022
2.760
2.875
2.620
2.630
199,380
-0.14(-5.05%)
Jul 21, 2022
2.740
2.810
2.710
2.770
473,980
+0.00(+0.00%)
Jul 20, 2022
2.650
2.800
2.580
2.770
585,057
+0.10(+3.75%)
Jul 19, 2022
2.690
2.775
2.630
2.670
1,771,010
+0.03(+1.14%)
Jul 18, 2022
2.600
2.720
2.600
2.640
188,988
+0.05(+1.93%)
Jul 15, 2022
2.600
2.620
2.520
2.590
293,275
+0.05(+1.97%)
Jul 14, 2022
2.580
2.580
2.520
2.540
187,146
-0.08(-3.05%)
Jul 13, 2022
2.570
2.640
2.530
2.620
216,654
+0.01(+0.38%)
Jul 12, 2022
2.620
2.640
2.577
2.610
259,015
-0.01(-0.38%)
Jul 11, 2022
2.710
2.710
2.600
2.620
235,508
-0.10(-3.68%)
Jul 08, 2022
2.700
2.750
2.675
2.720
198,686
+0.02(+0.74%)
Jul 07, 2022
2.670
2.725
2.625
2.700
210,337
+0.04(+1.50%)
Jul 06, 2022
2.660
2.695
2.580
2.660
282,071
+0.00(+0.00%)
Jul 05, 2022
2.580
2.670
2.520
2.660
800,301
+0.04(+1.53%)
Jul 01, 2022
2.580
2.630
2.530
2.620
293,111
+0.03(+1.16%)
Jun 30, 2022
2.560
2.620
2.510
2.590
298,125
-0.02(-0.77%)
Jun 29, 2022
2.550
2.620
2.530
2.610
705,290
+0.06(+2.35%)
Jun 28, 2022
2.670
2.690
2.550
2.550
1,209,794
-0.13(-4.85%)
Jun 27, 2022
2.850
2.855
2.670
2.680
573,755
-0.13(-4.63%)
Jun 24, 2022
2.810
2.920
2.780
2.810
1,290,441
+0.01(+0.36%)
Jun 23, 2022
2.790
2.860
2.730
2.800
621,149
+0.02(+0.72%)
Jun 22, 2022
2.690
2.845
2.690
2.780
905,806
+0.05(+1.83%)
Jun 21, 2022
2.820
2.890
2.695
2.730
694,391
-0.08(-2.85%)
Jun 17, 2022
2.710
2.890
2.680
2.810
731,669
+0.12(+4.46%)
Jun 16, 2022
2.690
2.720
2.630
2.690
509,955
-0.06(-2.18%)
Jun 15, 2022
2.690
2.800
2.640
2.750
479,778
+0.07(+2.61%)
Jun 14, 2022
2.740
2.830
2.625
2.680
1,120,563
-0.01(-0.37%)
Jun 13, 2022
2.800
2.830
2.670
2.690
452,850
-0.20(-6.92%)
Jun 10, 2022
3.010
3.075
2.870
2.890
465,215
-0.20(-6.47%)
Jun 09, 2022
3.200
3.210
3.080
3.090
368,947
-0.13(-4.04%)
Jun 08, 2022
3.230
3.330
3.195
3.220
634,174
-0.02(-0.62%)
Jun 07, 2022
3.280
3.330
3.190
3.240
665,378
-0.03(-0.92%)
Jun 06, 2022
3.250
3.400
3.210
3.270
1,306,135
+0.02(+0.62%)
Jun 03, 2022
3.360
3.360
3.215
3.250
369,490
-0.15(-4.41%)
Jun 02, 2022
3.380
3.450
3.230
3.400
329,547
+0.01(+0.29%)
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.