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
Creative Media & Community Trust Corp
(NQ:
CMCT
)
0.4465
-0.0376 (-7.77%)
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 28, 2021
9.401
9.627
9.156
9.464
84,407
+0.05(+0.50%)
May 27, 2021
8.950
9.638
8.777
9.416
160,895
+0.64(+7.29%)
May 26, 2021
8.713
8.958
8.706
8.777
30,590
+0.12(+1.37%)
May 25, 2021
8.769
8.856
8.611
8.658
32,418
-0.14(-1.62%)
May 24, 2021
8.848
8.927
8.627
8.800
15,281
-0.07(-0.80%)
May 21, 2021
8.879
8.974
8.769
8.871
18,151
+0.08(+0.90%)
May 20, 2021
8.887
8.966
8.571
8.792
50,837
-0.14(-1.59%)
May 19, 2021
8.966
9.045
8.832
8.935
26,465
-0.11(-1.22%)
May 18, 2021
8.939
9.132
8.812
9.045
26,980
+0.06(+0.62%)
May 17, 2021
8.871
8.990
8.698
8.990
23,604
+0.04(+0.44%)
May 14, 2021
8.492
9.172
8.492
8.950
49,272
+0.49(+5.79%)
May 13, 2021
8.382
8.484
8.224
8.461
44,417
+0.21(+2.59%)
May 12, 2021
8.492
8.492
8.247
8.247
39,268
-0.14(-1.69%)
May 11, 2021
8.350
9.172
8.176
8.390
54,344
+0.10(+1.24%)
May 10, 2021
8.382
8.504
8.224
8.287
51,919
-0.17(-1.96%)
May 07, 2021
8.097
8.484
8.097
8.453
67,352
+0.14(+1.71%)
May 06, 2021
8.762
8.762
8.137
8.311
49,868
-0.24(-2.77%)
May 05, 2021
8.429
8.974
8.121
8.548
88,599
+0.12(+1.41%)
May 04, 2021
9.077
9.251
8.397
8.429
46,624
-0.66(-7.22%)
May 03, 2021
8.982
9.132
8.785
9.085
72,447
+0.24(+2.68%)
Apr 30, 2021
8.785
8.864
8.386
8.848
68,483
-0.04(-0.44%)
Apr 29, 2021
9.235
9.235
8.682
8.887
64,328
-0.26(-2.85%)
Apr 28, 2021
9.330
9.357
9.014
9.148
71,870
-0.14(-1.53%)
Apr 27, 2021
9.416
9.503
9.093
9.290
81,914
-0.16(-1.67%)
Apr 26, 2021
9.345
9.503
9.310
9.448
47,357
+0.18(+1.96%)
Apr 23, 2021
9.156
9.345
9.077
9.266
36,583
+0.20(+2.18%)
Apr 22, 2021
9.535
9.717
8.958
9.069
37,001
-0.41(-4.33%)
Apr 21, 2021
9.480
9.555
9.298
9.480
23,704
+0.00(+0.00%)
Apr 20, 2021
9.788
9.788
9.278
9.480
49,811
-0.24(-2.44%)
Apr 19, 2021
9.503
9.934
9.243
9.717
34,027
+0.06(+0.65%)
Apr 16, 2021
9.875
9.875
9.574
9.653
33,671
-0.16(-1.61%)
Apr 15, 2021
9.946
9.946
9.693
9.811
20,681
-0.04(-0.40%)
Apr 14, 2021
9.851
10.01
9.764
9.851
43,700
-0.06(-0.64%)
Apr 13, 2021
9.725
9.930
9.725
9.914
50,866
+0.13(+1.37%)
Apr 12, 2021
9.906
10.07
9.503
9.780
51,151
-0.06(-0.56%)
Apr 09, 2021
9.954
9.954
9.756
9.835
46,963
+0.04(+0.40%)
Apr 08, 2021
9.780
10.19
9.732
9.796
43,239
+0.00(+0.00%)
Apr 07, 2021
9.938
10.03
9.681
9.796
45,711
-0.07(-0.72%)
Apr 06, 2021
9.954
10.19
9.764
9.867
42,267
+0.04(+0.40%)
Apr 05, 2021
10.50
10.50
9.768
9.827
58,034
-0.60(-5.76%)
Apr 01, 2021
10.14
10.66
9.883
10.43
104,940
+0.24(+2.41%)
Mar 31, 2021
10.12
10.24
10.04
10.18
41,705
+0.11(+1.10%)
Mar 30, 2021
10.16
10.19
10.03
10.07
24,186
+0.00(+0.00%)
Mar 29, 2021
10.43
10.55
10.03
10.07
34,145
-0.29(-2.82%)
Mar 26, 2021
10.38
10.69
10.23
10.36
25,570
-0.05(-0.46%)
Mar 25, 2021
10.06
10.53
9.835
10.41
36,463
+0.34(+3.37%)
Mar 24, 2021
10.06
10.45
10.06
10.07
35,230
+0.10(+1.03%)
Mar 23, 2021
9.930
10.03
9.930
9.969
44,303
-0.09(-0.94%)
Mar 22, 2021
10.08
10.25
9.902
10.06
28,298
-0.13(-1.24%)
Mar 19, 2021
10.07
10.27
9.997
10.19
107,598
+0.12(+1.18%)
Mar 18, 2021
10.37
10.50
10.07
10.07
21,108
-0.38(-3.63%)
Mar 17, 2021
10.30
10.47
10.30
10.45
25,307
+0.06(+0.61%)
Mar 16, 2021
10.59
10.92
10.17
10.39
22,175
-0.28(-2.59%)
Mar 15, 2021
10.63
10.70
10.41
10.66
27,389
+0.04(+0.37%)
Mar 12, 2021
10.34
10.66
10.27
10.63
62,280
+0.41(+4.06%)
Mar 11, 2021
10.47
10.60
9.685
10.21
68,638
-0.20(-1.96%)
Mar 10, 2021
10.59
10.59
10.41
10.41
78,846
+0.11(+1.07%)
Mar 09, 2021
10.19
10.45
10.11
10.30
33,440
+0.27(+2.74%)
Mar 08, 2021
10.04
10.23
9.802
10.03
29,343
+0.21(+2.16%)
Mar 05, 2021
9.794
10.12
9.582
9.818
31,830
+0.16(+1.63%)
Mar 04, 2021
9.747
9.873
9.464
9.661
38,042
-0.05(-0.49%)
Mar 03, 2021
9.747
9.763
9.582
9.708
16,625
+0.20(+2.06%)
Mar 02, 2021
9.684
9.684
9.386
9.511
19,986
-0.29(-2.96%)
Mar 01, 2021
9.621
9.904
9.535
9.802
30,863
+0.26(+2.72%)
Feb 26, 2021
9.535
9.841
9.535
9.543
175,448
-0.09(-0.90%)
Feb 25, 2021
9.755
9.773
9.527
9.629
34,739
-0.12(-1.21%)
Feb 24, 2021
9.417
10.17
9.417
9.747
37,069
+0.13(+1.31%)
Feb 23, 2021
9.378
9.621
8.930
9.621
55,146
+0.09(+0.91%)
Feb 22, 2021
9.621
9.743
9.425
9.535
19,165
-0.11(-1.14%)
Feb 19, 2021
9.346
9.966
8.852
9.645
48,127
+0.05(+0.49%)
Feb 18, 2021
9.032
9.810
8.918
9.598
73,343
+0.43(+4.71%)
Feb 17, 2021
9.091
9.259
9.001
9.166
23,904
+0.02(+0.17%)
Feb 16, 2021
9.378
9.464
9.127
9.150
33,047
-0.22(-2.35%)
Feb 12, 2021
9.826
9.857
9.260
9.370
32,594
-0.59(-5.91%)
Feb 11, 2021
10.14
10.21
9.818
9.959
22,318
-0.20(-1.93%)
Feb 10, 2021
10.50
10.50
10.01
10.16
18,022
-0.49(-4.58%)
Feb 09, 2021
10.94
10.94
10.28
10.64
37,476
-0.09(-0.88%)
Feb 08, 2021
10.78
11.00
10.39
10.74
23,646
+0.09(+0.81%)
Feb 05, 2021
10.81
10.84
10.64
10.65
14,005
+0.15(+1.42%)
Feb 04, 2021
10.67
10.67
9.975
10.50
44,713
-0.26(-2.41%)
Feb 03, 2021
10.85
10.92
10.68
10.76
20,545
-0.17(-1.58%)
Feb 02, 2021
10.83
11.37
10.83
10.93
16,328
+0.07(+0.65%)
Feb 01, 2021
10.96
11.25
10.75
10.86
21,164
-0.13(-1.14%)
Jan 29, 2021
10.92
11.25
10.68
10.99
30,811
+0.20(+1.89%)
Jan 28, 2021
11.51
11.51
10.40
10.78
46,269
-0.52(-4.59%)
Jan 27, 2021
11.80
11.89
11.03
11.30
40,395
-0.71(-5.89%)
Jan 26, 2021
12.63
13.26
11.98
12.01
40,383
-0.51(-4.08%)
Jan 25, 2021
13.09
13.58
11.99
12.52
80,712
-0.21(-1.67%)
Jan 22, 2021
11.39
12.76
11.35
12.73
147,055
+1.76(+16.03%)
Jan 21, 2021
11.20
11.23
10.73
10.97
26,892
-0.15(-1.34%)
Jan 20, 2021
10.97
11.30
10.89
11.12
23,672
+0.16(+1.51%)
Jan 19, 2021
10.84
11.04
10.58
10.96
24,045
+0.08(+0.72%)
Jan 15, 2021
10.63
10.99
10.56
10.88
35,267
+0.10(+0.95%)
Jan 14, 2021
9.998
10.99
9.998
10.78
14,117
+0.88(+8.89%)
Jan 13, 2021
9.943
10.37
9.896
9.896
145,139
+0.00(+0.00%)
Jan 12, 2021
9.606
10.13
9.606
9.896
12,218
+0.27(+2.86%)
Jan 11, 2021
10.60
10.60
9.535
9.621
26,556
-1.02(-9.59%)
Jan 08, 2021
10.78
10.80
10.54
10.64
11,586
-0.17(-1.60%)
Jan 07, 2021
11.41
11.55
10.73
10.82
33,284
-0.60(-5.30%)
Jan 06, 2021
11.07
11.47
11.07
11.42
77,537
+0.41(+3.71%)
Jan 05, 2021
10.98
11.15
10.98
11.01
53,299
+0.11(+1.01%)
Jan 04, 2021
11.30
11.30
10.36
10.90
45,305
-0.28(-2.53%)
Dec 31, 2020
11.18
11.18
11.18
21,673
-0.18(-1.59%)
Dec 30, 2020
11.34
11.47
11.24
11.37
21,673
-0.02(-0.14%)
Dec 29, 2020
10.85
11.46
10.77
11.38
39,269
+0.67(+6.23%)
Dec 28, 2020
10.16
10.75
10.12
10.71
31,891
+0.75(+7.49%)
Dec 24, 2020
9.818
10.08
9.818
9.967
2,801
+0.27(+2.75%)
Dec 23, 2020
9.621
10.00
9.621
9.700
22,327
+0.02(+0.16%)
Dec 22, 2020
9.739
9.896
9.197
9.684
193,461
+0.01(+0.08%)
Dec 21, 2020
9.472
9.747
9.386
9.676
139,835
+0.05(+0.57%)
Dec 18, 2020
9.566
9.739
9.182
9.621
274,376
+0.20(+2.08%)
Dec 17, 2020
9.401
9.464
9.225
9.425
201,610
+0.00(+0.00%)
Dec 16, 2020
9.119
9.425
9.056
9.425
104,352
+0.39(+4.35%)
Dec 15, 2020
9.166
9.425
9.024
9.032
26,182
+0.04(+0.44%)
Dec 14, 2020
9.425
9.476
8.954
8.993
38,675
-0.45(-4.74%)
Dec 11, 2020
9.244
9.488
9.017
9.441
31,448
+0.03(+0.29%)
Dec 10, 2020
9.327
9.530
9.031
9.413
104,468
+0.05(+0.50%)
Dec 09, 2020
9.562
9.577
9.273
9.366
43,437
-0.12(-1.23%)
Dec 08, 2020
9.296
9.562
9.226
9.483
71,092
-0.01(-0.08%)
Dec 07, 2020
8.976
9.640
8.945
9.491
37,152
+0.52(+5.74%)
Dec 04, 2020
9.179
9.179
8.484
8.976
41,125
-0.23(-2.54%)
Dec 03, 2020
8.320
9.296
8.235
9.210
30,176
+0.87(+10.49%)
Dec 02, 2020
8.711
8.711
8.094
8.336
26,711
-0.51(-5.74%)
Dec 01, 2020
9.679
9.679
8.590
8.843
25,102
-0.66(-6.90%)
Nov 30, 2020
8.352
9.515
8.043
9.499
63,541
+1.08(+12.79%)
Nov 27, 2020
8.586
8.586
8.336
8.422
46,250
-0.33(-3.75%)
Nov 25, 2020
8.477
8.875
8.047
8.750
56,628
+0.26(+3.03%)
Nov 24, 2020
8.539
8.586
8.387
8.492
61,332
+0.05(+0.55%)
Nov 23, 2020
7.649
8.578
7.649
8.445
60,066
+0.82(+10.75%)
Nov 20, 2020
7.852
7.860
7.431
7.626
32,541
-0.48(-5.97%)
Nov 19, 2020
7.883
8.110
7.595
8.110
19,536
+0.14(+1.76%)
Nov 18, 2020
8.391
8.391
7.946
7.969
45,258
-0.25(-3.04%)
Nov 17, 2020
8.141
8.352
7.918
8.219
52,826
+0.03(+0.38%)
Nov 16, 2020
8.391
8.461
8.063
8.188
28,404
-0.20(-2.42%)
Nov 13, 2020
8.196
8.391
8.125
8.391
90,835
+0.34(+4.27%)
Nov 12, 2020
7.782
8.196
7.782
8.047
42,846
+0.12(+1.48%)
Nov 11, 2020
7.595
7.930
7.575
7.930
10,043
+0.01(+0.10%)
Nov 10, 2020
7.368
7.961
7.368
7.922
35,433
+0.70(+9.73%)
Nov 09, 2020
7.766
7.766
6.970
7.220
37,437
+0.59(+8.82%)
Nov 06, 2020
6.650
6.669
6.635
6.635
15,502
+0.00(+0.00%)
Nov 05, 2020
6.229
6.650
6.229
6.635
7,411
+0.39(+6.25%)
Nov 04, 2020
6.361
6.377
6.205
6.244
29,356
-0.16(-2.44%)
Nov 03, 2020
6.322
6.400
6.174
6.400
20,044
+0.16(+2.50%)
Nov 02, 2020
6.252
6.252
6.190
6.244
19,336
+0.00(+0.00%)
Oct 30, 2020
6.377
6.377
6.229
6.244
17,295
+0.00(+0.00%)
Oct 29, 2020
6.080
6.502
6.073
6.244
26,061
+0.12(+1.91%)
Oct 28, 2020
6.135
6.158
6.096
6.127
33,028
-0.10(-1.63%)
Oct 27, 2020
6.400
6.400
6.229
6.229
3,566
+0.04(+0.63%)
Oct 26, 2020
6.190
6.221
6.174
6.190
8,291
-0.01(-0.13%)
Oct 23, 2020
6.151
6.244
6.135
6.197
14,477
-0.02(-0.25%)
Oct 22, 2020
6.322
6.463
6.174
6.213
49,294
-0.04(-0.62%)
Oct 21, 2020
6.143
6.260
6.127
6.252
45,048
+0.05(+0.75%)
Oct 20, 2020
6.299
6.299
6.166
6.205
8,371
+0.01(+0.13%)
Oct 19, 2020
6.275
6.295
6.197
6.197
8,733
-0.05(-0.75%)
Oct 16, 2020
6.057
6.439
6.057
6.244
50,478
+0.10(+1.65%)
Oct 15, 2020
6.299
6.299
6.073
6.143
23,054
-0.31(-4.84%)
Oct 14, 2020
6.556
6.611
6.275
6.455
3,746
-0.12(-1.90%)
Oct 13, 2020
6.556
6.791
6.556
6.580
9,191
-0.02(-0.35%)
Oct 12, 2020
6.564
6.916
6.564
6.603
27,335
-0.02(-0.35%)
Oct 09, 2020
6.806
6.814
6.556
6.627
18,192
-0.18(-2.64%)
Oct 08, 2020
7.165
7.165
6.728
6.806
24,147
-0.20(-2.79%)
Oct 07, 2020
7.470
7.481
6.986
7.001
25,895
-0.26(-3.55%)
Oct 06, 2020
7.540
7.610
7.243
7.259
20,416
-0.30(-3.93%)
Oct 05, 2020
7.524
7.719
7.423
7.556
20,031
-0.17(-2.22%)
Oct 02, 2020
7.876
7.961
7.634
7.727
10,121
+0.22(+2.91%)
Oct 01, 2020
7.602
7.922
7.220
7.509
18,155
-0.19(-2.43%)
Sep 30, 2020
7.314
7.696
7.282
7.696
18,584
+0.33(+4.45%)
Sep 29, 2020
7.493
7.634
7.295
7.368
13,469
-0.16(-2.18%)
Sep 28, 2020
7.360
7.712
7.360
7.532
9,629
+0.27(+3.76%)
Sep 25, 2020
7.142
7.323
7.142
7.259
19,089
+0.09(+1.31%)
Sep 24, 2020
7.489
7.601
6.978
7.165
13,586
-0.28(-3.77%)
Sep 23, 2020
7.813
7.856
7.384
7.446
24,359
-0.31(-4.02%)
Sep 22, 2020
7.345
7.798
7.251
7.758
34,897
+0.53(+7.34%)
Sep 21, 2020
8.196
8.196
6.962
7.228
62,000
-0.84(-10.44%)
Sep 18, 2020
8.695
9.019
7.571
8.071
263,666
-0.52(-6.00%)
Sep 17, 2020
8.680
8.680
8.008
8.586
86,151
-0.24(-2.74%)
Sep 16, 2020
8.453
9.011
8.453
8.828
63,374
+0.46(+5.50%)
Sep 15, 2020
8.172
8.430
8.172
8.367
32,858
+0.17(+2.10%)
Sep 14, 2020
7.844
8.500
7.844
8.196
69,054
+0.15(+1.84%)
Sep 11, 2020
8.086
8.235
7.985
8.047
46,762
+0.04(+0.54%)
Sep 10, 2020
8.136
8.136
8.004
8.004
39,024
+0.03(+0.39%)
Sep 09, 2020
8.136
8.136
7.942
7.973
98,374
-0.05(-0.68%)
Sep 08, 2020
7.946
8.159
7.861
8.028
57,843
+0.05(+0.58%)
Sep 04, 2020
8.097
8.097
7.981
7.981
12,776
-0.01(-0.10%)
Sep 03, 2020
7.958
8.051
7.764
7.989
11,758
+0.05(+0.59%)
Sep 02, 2020
7.935
7.942
7.878
7.942
9,538
-0.01(-0.10%)
Sep 01, 2020
7.958
7.958
7.896
7.950
12,519
-0.05(-0.68%)
Aug 31, 2020
8.020
8.121
7.990
8.004
13,286
-0.11(-1.34%)
Aug 28, 2020
7.927
8.113
7.904
8.113
4,516
+0.11(+1.36%)
Aug 27, 2020
8.175
8.175
8.004
8.004
7,828
-0.10(-1.24%)
Aug 26, 2020
8.159
8.159
8.105
8.105
16,913
-0.03(-0.38%)
Aug 25, 2020
8.051
8.136
8.035
8.136
14,756
+0.13(+1.65%)
Aug 24, 2020
8.221
8.221
7.904
8.004
11,342
-0.13(-1.62%)
Aug 21, 2020
8.276
8.276
8.074
8.136
11,873
-0.07(-0.85%)
Aug 20, 2020
8.128
8.206
8.128
8.206
1,872
+0.06(+0.76%)
Aug 19, 2020
8.578
8.578
8.144
8.144
7,593
+0.00(+0.00%)
Aug 18, 2020
8.237
8.285
8.136
8.144
18,039
-0.28(-3.31%)
Aug 17, 2020
8.578
8.957
8.423
8.423
45,542
+0.03(+0.37%)
Aug 14, 2020
8.206
8.586
8.206
8.392
13,163
+0.10(+1.21%)
Aug 13, 2020
8.206
8.384
8.175
8.291
6,119
+0.14(+1.71%)
Aug 12, 2020
8.260
8.330
8.028
8.152
11,591
+0.00(+0.00%)
Aug 11, 2020
8.283
8.314
8.012
8.152
9,108
+0.02(+0.19%)
Aug 10, 2020
8.066
8.245
8.020
8.136
8,939
+0.13(+1.65%)
Aug 07, 2020
8.175
8.307
7.973
8.004
15,486
+0.00(+0.00%)
Aug 06, 2020
8.113
8.229
7.958
8.004
3,951
-0.23(-2.82%)
Aug 05, 2020
8.152
8.252
8.121
8.237
5,006
+0.12(+1.53%)
Aug 04, 2020
7.904
8.152
7.904
8.113
8,507
+0.12(+1.45%)
Aug 03, 2020
8.136
8.136
7.942
7.997
9,920
+0.09(+1.18%)
Jul 31, 2020
7.911
8.198
7.904
7.904
14,066
-0.13(-1.64%)
Jul 30, 2020
8.183
8.237
7.904
8.035
13,584
-0.30(-3.62%)
Jul 29, 2020
8.423
8.489
8.202
8.338
10,099
+0.23(+2.87%)
Jul 28, 2020
8.307
8.477
8.105
8.105
23,743
-0.31(-3.68%)
Jul 27, 2020
8.059
8.586
8.059
8.415
26,543
+0.34(+4.22%)
Jul 24, 2020
8.655
8.950
8.059
8.074
8,259
-0.54(-6.29%)
Jul 23, 2020
8.562
8.973
8.524
8.617
8,360
-0.01(-0.09%)
Jul 22, 2020
8.493
8.640
8.493
8.624
9,489
+0.01(+0.09%)
Jul 21, 2020
8.888
8.888
8.462
8.617
23,703
-0.14(-1.59%)
Jul 20, 2020
8.802
8.880
8.144
8.756
57,722
-0.16(-1.82%)
Jul 17, 2020
8.895
9.058
8.818
8.919
11,614
-0.09(-1.03%)
Jul 16, 2020
8.872
9.105
8.872
9.012
10,698
-0.11(-1.19%)
Jul 15, 2020
9.190
9.756
9.061
9.120
72,976
+0.16(+1.82%)
Jul 14, 2020
9.236
9.298
8.624
8.957
19,288
-0.26(-2.78%)
Jul 13, 2020
9.298
9.298
8.911
9.213
38,509
-0.20(-2.14%)
Jul 10, 2020
7.826
9.415
7.819
9.415
49,557
+1.73(+22.48%)
Jul 09, 2020
7.880
8.276
7.594
7.687
25,652
-0.19(-2.36%)
Jul 08, 2020
8.268
8.477
7.818
7.873
19,767
-0.48(-5.75%)
Jul 07, 2020
8.345
8.663
8.345
8.353
42,181
-0.09(-1.01%)
Jul 06, 2020
8.183
8.617
8.024
8.438
26,088
+0.43(+5.42%)
Jul 02, 2020
8.330
8.338
7.973
8.004
37,554
-0.42(-4.97%)
Jul 01, 2020
8.400
8.438
7.981
8.423
22,896
+0.07(+0.83%)
Jun 30, 2020
8.035
8.353
7.856
8.353
26,549
+0.12(+1.41%)
Jun 29, 2020
7.826
8.241
7.787
8.237
30,067
+0.57(+7.48%)
Jun 26, 2020
7.485
7.749
7.144
7.663
396,714
+0.05(+0.71%)
Jun 25, 2020
7.222
7.687
6.877
7.609
55,165
+0.31(+4.25%)
Jun 24, 2020
7.477
7.601
6.920
7.299
36,669
-0.29(-3.88%)
Jun 23, 2020
7.795
7.795
7.508
7.594
13,735
-0.17(-2.20%)
Jun 22, 2020
7.919
7.919
7.679
7.764
8,929
-0.15(-1.96%)
Jun 19, 2020
8.167
8.167
7.749
7.919
56,009
-0.19(-2.29%)
Jun 18, 2020
7.725
8.206
7.725
8.105
3,018
+0.38(+4.91%)
Jun 17, 2020
8.028
8.028
7.632
7.725
7,967
-0.13(-1.68%)
Jun 16, 2020
7.857
8.004
7.787
7.857
19,044
+0.19(+2.42%)
Jun 15, 2020
7.454
7.733
7.454
7.671
25,199
+0.02(+0.30%)
Jun 12, 2020
7.787
7.942
7.508
7.648
27,101
+0.25(+3.39%)
Jun 11, 2020
7.736
7.736
7.343
7.397
38,474
-0.81(-9.84%)
Jun 10, 2020
8.389
8.389
8.074
8.205
17,504
-0.31(-3.61%)
Jun 09, 2020
8.881
8.947
8.397
8.512
26,027
-0.40(-4.49%)
Jun 08, 2020
9.081
9.204
8.851
8.912
19,669
-0.17(-1.86%)
Jun 05, 2020
8.758
9.266
8.758
9.081
75,818
+0.70(+8.35%)
Jun 04, 2020
7.843
8.458
7.843
8.381
32,692
+0.32(+4.01%)
Jun 03, 2020
8.120
8.120
7.452
8.059
52,526
+0.15(+1.95%)
Jun 02, 2020
8.035
8.035
7.801
7.905
39,824
-0.01(-0.10%)
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.