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
Viemed Healthcare Inc
(NQ:
VMD
)
7.370
-0.180 (-2.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 08, 2023
10.71
10.94
10.41
10.79
131,820
+0.09(+0.84%)
May 05, 2023
10.47
10.74
10.44
10.70
66,828
+0.18(+1.71%)
May 04, 2023
10.73
10.79
10.43
10.52
74,863
-0.18(-1.68%)
May 03, 2023
10.90
10.95
10.41
10.70
125,320
-0.15(-1.38%)
May 02, 2023
10.77
11.00
10.70
10.85
108,312
+0.08(+0.74%)
May 01, 2023
11.02
11.27
10.76
10.77
109,350
-0.08(-0.74%)
Apr 28, 2023
10.82
10.90
10.48
10.85
128,503
-0.05(-0.46%)
Apr 27, 2023
10.84
11.06
10.70
10.90
172,312
+0.18(+1.68%)
Apr 26, 2023
10.50
10.80
10.36
10.72
127,401
+0.22(+2.10%)
Apr 25, 2023
11.59
11.59
10.35
10.50
190,227
-1.09(-9.40%)
Apr 24, 2023
11.86
12.01
11.15
11.59
368,060
-0.18(-1.53%)
Apr 21, 2023
11.50
11.88
11.43
11.77
215,240
+0.28(+2.44%)
Apr 20, 2023
11.08
11.50
10.86
11.49
141,547
+0.43(+3.84%)
Apr 19, 2023
10.48
11.15
10.38
11.06
198,677
+0.62(+5.99%)
Apr 18, 2023
10.31
10.58
10.21
10.44
87,521
+0.09(+0.87%)
Apr 17, 2023
10.45
10.45
10.21
10.35
39,829
+0.02(+0.19%)
Apr 14, 2023
10.25
10.45
10.19
10.33
107,786
+0.08(+0.78%)
Apr 13, 2023
10.11
10.32
9.940
10.25
134,689
+0.16(+1.59%)
Apr 12, 2023
10.20
10.21
9.995
10.09
67,632
-0.08(-0.79%)
Apr 11, 2023
10.46
10.50
10.07
10.17
98,590
-0.20(-1.93%)
Apr 10, 2023
10.05
10.54
9.970
10.37
160,275
+0.30(+2.98%)
Apr 06, 2023
9.820
10.19
9.801
10.07
61,021
+0.22(+2.23%)
Apr 05, 2023
10.06
10.06
9.610
9.850
59,411
-0.17(-1.70%)
Apr 04, 2023
9.850
10.03
9.815
10.02
83,265
+0.18(+1.83%)
Apr 03, 2023
9.700
9.870
9.660
9.840
94,442
+0.18(+1.86%)
Mar 31, 2023
9.490
9.760
9.340
9.660
117,620
+0.23(+2.44%)
Mar 30, 2023
9.330
9.525
9.280
9.430
75,856
+0.07(+0.75%)
Mar 29, 2023
9.320
9.520
9.220
9.360
95,058
-0.02(-0.21%)
Mar 28, 2023
9.720
9.790
9.360
9.380
62,404
-0.33(-3.40%)
Mar 27, 2023
10.20
10.32
9.520
9.710
103,302
-0.49(-4.80%)
Mar 24, 2023
10.18
10.29
9.970
10.20
106,922
+0.06(+0.59%)
Mar 23, 2023
10.03
10.24
9.960
10.14
154,083
+0.19(+1.91%)
Mar 22, 2023
9.810
10.11
9.580
9.950
122,659
+0.11(+1.12%)
Mar 21, 2023
9.910
10.14
9.740
9.840
128,142
-0.15(-1.50%)
Mar 20, 2023
9.720
10.00
9.690
9.990
135,854
+0.15(+1.52%)
Mar 17, 2023
9.630
10.00
9.580
9.840
172,897
+0.10(+1.03%)
Mar 16, 2023
9.220
9.760
9.030
9.740
129,346
+0.53(+5.75%)
Mar 15, 2023
9.220
9.350
8.970
9.210
206,489
-0.13(-1.39%)
Mar 14, 2023
9.240
9.390
9.200
9.340
160,471
+0.12(+1.30%)
Mar 13, 2023
9.110
9.310
9.110
9.220
92,555
+0.02(+0.22%)
Mar 10, 2023
9.200
9.250
8.970
9.200
97,431
+0.00(+0.00%)
Mar 09, 2023
9.090
9.230
9.000
9.200
108,458
+0.13(+1.43%)
Mar 08, 2023
8.750
9.123
8.670
9.070
109,710
+0.28(+3.19%)
Mar 07, 2023
8.340
8.820
8.190
8.790
92,925
+0.44(+5.27%)
Mar 06, 2023
7.850
8.370
7.508
8.350
186,335
+0.45(+5.70%)
Mar 03, 2023
9.230
9.230
7.560
7.900
362,556
-1.10(-12.22%)
Mar 02, 2023
8.910
9.135
8.860
9.000
75,111
-0.06(-0.66%)
Mar 01, 2023
9.230
9.410
8.920
9.060
97,428
-0.16(-1.74%)
Feb 28, 2023
9.160
9.310
9.060
9.220
85,947
+0.01(+0.11%)
Feb 27, 2023
8.980
9.210
8.970
9.210
75,831
+0.21(+2.33%)
Feb 24, 2023
8.880
9.080
8.880
9.000
96,066
+0.00(+0.00%)
Feb 23, 2023
8.830
9.020
8.790
9.000
120,878
+0.17(+1.93%)
Feb 22, 2023
9.000
9.050
8.738
8.830
136,468
-0.23(-2.54%)
Feb 21, 2023
9.090
9.110
8.890
9.060
135,752
-0.04(-0.44%)
Feb 17, 2023
8.860
9.140
8.790
9.100
72,255
+0.25(+2.82%)
Feb 16, 2023
8.650
8.900
8.640
8.850
74,284
+0.09(+1.03%)
Feb 15, 2023
8.460
8.785
8.430
8.760
68,733
+0.25(+2.94%)
Feb 14, 2023
8.200
8.560
8.200
8.510
69,689
+0.23(+2.78%)
Feb 13, 2023
8.300
8.530
8.210
8.280
93,653
-0.14(-1.66%)
Feb 10, 2023
8.600
8.775
8.390
8.420
162,654
-0.14(-1.64%)
Feb 09, 2023
8.420
8.760
8.420
8.560
78,462
+0.14(+1.66%)
Feb 08, 2023
8.460
8.520
8.360
8.420
56,230
+0.01(+0.12%)
Feb 07, 2023
8.160
8.425
8.060
8.410
101,655
+0.22(+2.69%)
Feb 06, 2023
8.340
8.420
8.180
8.190
162,566
-0.09(-1.09%)
Feb 03, 2023
8.580
8.580
8.265
8.280
177,790
-0.31(-3.61%)
Feb 02, 2023
8.660
8.770
8.480
8.590
74,616
-0.12(-1.38%)
Feb 01, 2023
8.550
8.720
8.500
8.710
96,878
+0.22(+2.59%)
Jan 31, 2023
8.430
8.660
8.240
8.490
92,489
+0.15(+1.80%)
Jan 30, 2023
8.340
8.473
8.107
8.340
112,149
+0.07(+0.85%)
Jan 27, 2023
8.220
8.410
8.160
8.270
312,099
+0.07(+0.85%)
Jan 26, 2023
8.380
8.400
8.110
8.200
62,717
-0.18(-2.15%)
Jan 25, 2023
8.380
8.430
8.210
8.380
45,295
+0.01(+0.12%)
Jan 24, 2023
8.110
8.410
8.050
8.370
118,163
+0.27(+3.33%)
Jan 23, 2023
8.020
8.100
7.795
8.100
153,412
+0.22(+2.79%)
Jan 20, 2023
7.820
7.915
7.770
7.880
84,914
+0.02(+0.25%)
Jan 19, 2023
7.740
8.080
7.730
7.860
77,950
+0.09(+1.16%)
Jan 18, 2023
7.950
8.100
7.750
7.770
79,951
-0.21(-2.63%)
Jan 17, 2023
7.940
8.060
7.850
7.980
28,005
+0.11(+1.40%)
Jan 13, 2023
8.200
8.200
7.600
7.870
122,190
-0.31(-3.79%)
Jan 12, 2023
7.790
8.250
7.790
8.180
112,301
+0.50(+6.51%)
Jan 11, 2023
7.600
7.900
7.600
7.680
69,410
+0.08(+1.05%)
Jan 10, 2023
7.890
7.950
7.600
7.600
77,137
-0.25(-3.18%)
Jan 09, 2023
7.790
7.962
7.600
7.850
44,445
+0.03(+0.38%)
Jan 06, 2023
7.710
7.820
7.700
7.820
34,867
+0.13(+1.69%)
Jan 05, 2023
7.620
7.710
7.559
7.690
60,178
+0.03(+0.39%)
Jan 04, 2023
7.610
7.710
7.550
7.660
32,890
+0.11(+1.46%)
Jan 03, 2023
7.540
7.620
7.415
7.550
24,131
-0.01(-0.13%)
Dec 30, 2022
7.620
7.730
7.526
7.560
51,514
-0.06(-0.79%)
Dec 29, 2022
7.500
7.670
7.480
7.620
40,894
+0.17(+2.28%)
Dec 28, 2022
7.530
7.560
7.410
7.450
54,943
-0.14(-1.84%)
Dec 27, 2022
7.400
7.605
7.360
7.590
41,836
+0.14(+1.88%)
Dec 23, 2022
7.350
7.480
7.230
7.450
37,984
+0.15(+2.05%)
Dec 22, 2022
7.570
7.570
7.210
7.300
63,814
-0.26(-3.44%)
Dec 21, 2022
7.700
7.710
7.550
7.560
89,821
-0.07(-0.92%)
Dec 20, 2022
7.340
7.710
7.200
7.630
178,064
+0.29(+3.95%)
Dec 19, 2022
7.250
7.340
7.120
7.340
78,920
+0.12(+1.66%)
Dec 16, 2022
7.220
7.290
7.050
7.220
84,477
+0.05(+0.70%)
Dec 15, 2022
7.210
7.290
7.130
7.170
78,728
-0.08(-1.10%)
Dec 14, 2022
7.220
7.380
7.160
7.250
40,007
+0.06(+0.83%)
Dec 13, 2022
7.360
7.360
7.180
7.190
76,046
-0.07(-0.96%)
Dec 12, 2022
7.180
7.280
7.075
7.260
91,597
+0.12(+1.68%)
Dec 09, 2022
7.100
7.240
7.030
7.140
37,078
+0.00(+0.00%)
Dec 08, 2022
7.110
7.200
7.075
7.140
22,542
+0.09(+1.28%)
Dec 07, 2022
7.090
7.100
6.970
7.050
34,864
-0.04(-0.56%)
Dec 06, 2022
7.190
7.190
7.005
7.090
21,355
-0.06(-0.84%)
Dec 05, 2022
7.410
7.410
7.010
7.150
61,140
-0.25(-3.38%)
Dec 02, 2022
7.340
7.430
7.290
7.400
35,612
+0.02(+0.27%)
Dec 01, 2022
7.330
7.420
7.330
7.380
39,030
+0.04(+0.54%)
Nov 30, 2022
7.280
7.370
7.220
7.340
71,348
+0.02(+0.27%)
Nov 29, 2022
7.160
7.440
6.680
7.320
91,620
+0.13(+1.81%)
Nov 28, 2022
7.120
7.200
7.015
7.190
49,861
+0.07(+0.98%)
Nov 25, 2022
7.190
7.190
7.110
7.120
14,166
-0.08(-1.11%)
Nov 23, 2022
6.950
7.210
6.830
7.200
41,675
+0.28(+4.05%)
Nov 22, 2022
6.930
6.930
6.810
6.920
22,033
+0.00(+0.00%)
Nov 21, 2022
6.870
6.960
6.780
6.920
39,205
+0.06(+0.87%)
Nov 18, 2022
6.940
7.000
6.860
6.860
21,821
-0.09(-1.29%)
Nov 17, 2022
6.840
7.010
6.830
6.950
55,230
+0.03(+0.43%)
Nov 16, 2022
6.900
6.920
6.780
6.920
13,604
-0.07(-1.00%)
Nov 15, 2022
7.150
7.250
6.822
6.990
119,730
-0.08(-1.13%)
Nov 14, 2022
6.810
7.110
6.790
7.070
118,628
+0.24(+3.51%)
Nov 11, 2022
6.960
6.960
6.800
6.830
42,160
+0.01(+0.15%)
Nov 10, 2022
7.050
7.150
6.810
6.820
28,842
-0.12(-1.73%)
Nov 09, 2022
6.850
6.960
6.763
6.940
49,503
+0.01(+0.14%)
Nov 08, 2022
6.925
7.000
6.850
6.930
30,642
+0.00(+0.00%)
Nov 07, 2022
6.900
6.960
6.880
6.930
17,340
+0.10(+1.46%)
Nov 04, 2022
6.920
6.920
6.780
6.830
36,749
+0.05(+0.74%)
Nov 03, 2022
6.520
6.810
6.520
6.780
28,412
+0.21(+3.20%)
Nov 02, 2022
6.500
6.625
6.400
6.570
37,519
-0.10(-1.50%)
Nov 01, 2022
6.600
6.715
6.500
6.670
39,843
+0.12(+1.83%)
Oct 31, 2022
6.420
6.600
6.390
6.550
37,721
+0.06(+0.92%)
Oct 28, 2022
6.680
6.710
6.440
6.490
24,415
-0.22(-3.28%)
Oct 27, 2022
6.720
6.720
6.450
6.710
59,042
+0.04(+0.60%)
Oct 26, 2022
6.253
6.690
6.253
6.670
43,439
+0.44(+7.06%)
Oct 25, 2022
5.930
6.290
5.910
6.230
44,197
+0.30(+5.06%)
Oct 24, 2022
5.840
5.970
5.800
5.930
55,147
+0.08(+1.37%)
Oct 21, 2022
5.700
5.890
5.700
5.850
83,089
+0.10(+1.74%)
Oct 20, 2022
5.870
5.950
5.750
5.750
45,305
-0.13(-2.21%)
Oct 19, 2022
5.870
5.990
5.870
5.880
35,589
-0.04(-0.68%)
Oct 18, 2022
5.960
5.970
5.890
5.920
29,117
+0.01(+0.17%)
Oct 17, 2022
5.940
6.060
5.900
5.910
27,469
+0.03(+0.51%)
Oct 14, 2022
5.760
5.925
5.760
5.880
56,111
+0.08(+1.38%)
Oct 13, 2022
5.600
5.840
5.550
5.800
50,363
+0.14(+2.47%)
Oct 12, 2022
5.690
5.710
5.600
5.660
45,468
-0.06(-1.05%)
Oct 11, 2022
5.790
5.850
5.685
5.720
27,335
-0.09(-1.55%)
Oct 10, 2022
5.910
5.910
5.780
5.810
24,553
-0.12(-2.02%)
Oct 07, 2022
5.960
5.985
5.885
5.930
26,151
-0.12(-1.98%)
Oct 06, 2022
5.960
6.070
5.890
6.050
34,293
+0.09(+1.51%)
Oct 05, 2022
5.890
5.970
5.870
5.960
17,558
+0.04(+0.68%)
Oct 04, 2022
6.020
6.150
5.920
5.920
50,490
-0.04(-0.67%)
Oct 03, 2022
6.010
6.197
5.935
5.960
102,714
-0.04(-0.67%)
Sep 30, 2022
5.850
6.036
5.850
6.000
148,111
+0.10(+1.69%)
Sep 29, 2022
5.780
5.960
5.730
5.900
47,980
+0.09(+1.55%)
Sep 28, 2022
5.650
5.850
5.650
5.810
40,522
+0.13(+2.29%)
Sep 27, 2022
5.630
5.700
5.570
5.680
37,477
+0.05(+0.89%)
Sep 26, 2022
5.610
5.730
5.530
5.630
45,287
+0.01(+0.18%)
Sep 23, 2022
5.570
5.640
5.460
5.620
72,661
-0.01(-0.18%)
Sep 22, 2022
5.810
5.810
5.590
5.630
89,321
-0.22(-3.76%)
Sep 21, 2022
5.840
5.900
5.807
5.850
57,191
-0.01(-0.17%)
Sep 20, 2022
5.700
5.860
5.700
5.860
42,415
+0.11(+1.91%)
Sep 19, 2022
5.780
5.780
5.660
5.750
70,314
-0.04(-0.69%)
Sep 16, 2022
5.720
5.805
5.690
5.790
63,671
-0.04(-0.69%)
Sep 15, 2022
5.780
5.850
5.720
5.830
76,807
+0.03(+0.52%)
Sep 14, 2022
5.980
5.980
5.790
5.800
32,710
-0.14(-2.36%)
Sep 13, 2022
5.770
5.960
5.770
5.940
80,119
+0.11(+1.89%)
Sep 12, 2022
5.790
5.950
5.780
5.830
34,550
+0.11(+1.92%)
Sep 09, 2022
5.810
5.895
5.680
5.720
158,920
-0.02(-0.35%)
Sep 08, 2022
5.620
5.900
5.620
5.740
114,447
+0.06(+1.06%)
Sep 07, 2022
5.650
5.780
5.620
5.680
94,665
-0.01(-0.18%)
Sep 06, 2022
5.810
5.830
5.650
5.690
89,164
-0.12(-2.07%)
Sep 02, 2022
5.880
5.880
5.720
5.810
67,839
-0.06(-1.02%)
Sep 01, 2022
5.860
5.890
5.700
5.870
72,320
-0.06(-1.01%)
Aug 31, 2022
5.870
6.000
5.860
5.930
68,998
+0.07(+1.19%)
Aug 30, 2022
5.920
6.000
5.850
5.860
96,824
-0.08(-1.35%)
Aug 29, 2022
5.990
6.120
5.910
5.940
155,338
-0.15(-2.46%)
Aug 26, 2022
6.200
6.200
6.040
6.090
30,465
-0.09(-1.46%)
Aug 25, 2022
6.190
6.250
6.138
6.180
66,434
-0.02(-0.32%)
Aug 24, 2022
6.090
6.230
6.015
6.200
157,608
+0.16(+2.65%)
Aug 23, 2022
6.000
6.130
5.970
6.040
74,121
+0.05(+0.83%)
Aug 22, 2022
6.310
6.330
5.990
5.990
86,102
-0.35(-5.52%)
Aug 19, 2022
6.200
6.360
6.140
6.340
93,345
+0.09(+1.44%)
Aug 18, 2022
6.110
6.370
6.070
6.250
118,655
+0.11(+1.79%)
Aug 17, 2022
6.460
6.460
6.120
6.140
130,906
-0.35(-5.39%)
Aug 16, 2022
6.500
6.580
6.420
6.490
76,394
-0.01(-0.15%)
Aug 15, 2022
6.350
6.540
6.260
6.500
47,427
+0.07(+1.09%)
Aug 12, 2022
6.270
6.480
6.250
6.430
66,156
+0.19(+3.04%)
Aug 11, 2022
6.300
6.380
6.120
6.240
70,959
-0.07(-1.11%)
Aug 10, 2022
6.240
6.320
6.180
6.310
45,309
+0.11(+1.77%)
Aug 09, 2022
6.540
6.540
6.180
6.200
108,249
-0.35(-5.34%)
Aug 08, 2022
6.500
6.600
6.280
6.550
208,177
+0.01(+0.15%)
Aug 05, 2022
6.390
6.600
6.320
6.540
105,611
+0.01(+0.15%)
Aug 04, 2022
6.780
7.000
6.490
6.530
203,021
-0.30(-4.39%)
Aug 03, 2022
7.900
7.900
6.470
6.830
429,564
-1.13(-14.20%)
Aug 02, 2022
7.860
8.060
7.860
7.960
256,358
+0.04(+0.51%)
Aug 01, 2022
7.750
7.950
7.700
7.920
134,111
+0.07(+0.89%)
Jul 29, 2022
7.880
7.970
7.840
7.850
114,618
-0.07(-0.88%)
Jul 28, 2022
7.730
7.930
7.670
7.920
88,772
+0.16(+2.06%)
Jul 27, 2022
7.650
7.785
7.600
7.760
61,487
+0.07(+0.91%)
Jul 26, 2022
7.750
7.805
7.660
7.690
79,966
-0.10(-1.28%)
Jul 25, 2022
7.840
7.840
7.750
7.790
127,986
-0.05(-0.64%)
Jul 22, 2022
7.800
7.870
7.780
7.840
114,344
+0.03(+0.38%)
Jul 21, 2022
7.730
7.848
7.680
7.810
127,627
+0.08(+1.03%)
Jul 20, 2022
7.410
7.760
7.400
7.730
271,974
+0.14(+1.84%)
Jul 19, 2022
7.450
7.620
7.270
7.590
325,647
+0.22(+2.99%)
Jul 18, 2022
7.180
7.480
7.175
7.370
211,530
+0.16(+2.22%)
Jul 15, 2022
7.160
7.230
7.070
7.210
74,716
+0.15(+2.12%)
Jul 14, 2022
6.970
7.170
6.945
7.060
117,767
+0.04(+0.57%)
Jul 13, 2022
6.820
7.110
6.720
7.020
228,708
+0.18(+2.63%)
Jul 12, 2022
6.700
6.930
6.450
6.840
177,048
+0.17(+2.55%)
Jul 11, 2022
6.460
6.810
6.440
6.670
133,012
+0.14(+2.14%)
Jul 08, 2022
6.350
6.590
6.330
6.530
83,723
+0.18(+2.83%)
Jul 07, 2022
5.900
6.430
5.900
6.350
507,821
+0.43(+7.26%)
Jul 06, 2022
5.480
5.940
5.450
5.920
226,638
+0.39(+7.05%)
Jul 05, 2022
5.430
5.585
5.360
5.530
147,676
+0.10(+1.84%)
Jul 01, 2022
5.410
5.580
5.400
5.430
238,919
+0.05(+0.93%)
Jun 30, 2022
5.420
5.540
5.380
5.380
198,409
-0.12(-2.18%)
Jun 29, 2022
5.500
5.610
5.480
5.500
157,550
-0.04(-0.72%)
Jun 28, 2022
5.840
5.880
5.530
5.540
99,417
-0.25(-4.32%)
Jun 27, 2022
5.700
5.810
5.620
5.790
134,947
+0.06(+1.05%)
Jun 24, 2022
5.600
5.990
5.600
5.730
4,294,264
+0.19(+3.43%)
Jun 23, 2022
5.530
5.570
5.400
5.540
285,502
+0.08(+1.47%)
Jun 22, 2022
5.340
5.680
5.340
5.460
252,202
+0.09(+1.68%)
Jun 21, 2022
5.510
5.590
5.330
5.370
353,654
-0.06(-1.10%)
Jun 17, 2022
5.210
5.530
5.210
5.430
259,216
+0.19(+3.63%)
Jun 16, 2022
5.280
5.370
5.200
5.240
259,648
-0.07(-1.32%)
Jun 15, 2022
5.520
5.520
5.250
5.310
249,763
-0.15(-2.75%)
Jun 14, 2022
5.700
5.700
5.330
5.460
201,069
-0.25(-4.38%)
Jun 13, 2022
5.320
5.770
5.250
5.710
280,763
+0.30(+5.55%)
Jun 10, 2022
5.530
5.590
5.390
5.410
149,555
-0.23(-4.08%)
Jun 09, 2022
5.700
5.840
5.530
5.640
156,519
-0.08(-1.40%)
Jun 08, 2022
5.610
5.960
5.550
5.720
150,222
+0.07(+1.24%)
Jun 07, 2022
5.410
5.730
5.410
5.650
190,780
+0.15(+2.73%)
Jun 06, 2022
5.760
5.760
5.480
5.500
293,155
-0.26(-4.51%)
Jun 03, 2022
5.670
5.880
5.615
5.760
150,454
+0.06(+1.05%)
Jun 02, 2022
5.450
5.710
5.440
5.700
177,123
+0.25(+4.59%)
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.