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
Huize Holding Ltd ADR
(NQ:
HUIZ
)
1.008
-0.012 (-1.23%)
Streaming Delayed Price
Updated: 3:59 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, 2022
0.9800
0.9801
0.9105
0.9798
24,403
+0.02(+2.07%)
May 27, 2022
0.9799
0.9799
0.8983
0.9599
7,610
-0.02(-2.04%)
May 26, 2022
0.9100
0.9800
0.8402
0.9799
20,454
+0.03(+3.10%)
May 25, 2022
1.020
1.020
0.9364
0.9504
33,516
+0.01(+1.11%)
May 24, 2022
0.9001
0.9799
0.8401
0.9400
16,384
+0.02(+1.86%)
May 23, 2022
0.9001
0.9500
0.9001
0.9228
2,207
-0.02(-2.33%)
May 20, 2022
0.8802
0.9448
0.8802
0.9448
19,130
+0.01(+0.61%)
May 19, 2022
0.8274
0.9599
0.8274
0.9391
59,426
+0.10(+11.27%)
May 18, 2022
0.9024
0.9028
0.8371
0.8440
10,379
-0.01(-0.69%)
May 17, 2022
0.8442
0.8500
0.8101
0.8499
37,809
+0.05(+6.20%)
May 16, 2022
0.8001
0.8500
0.8001
0.8003
38,362
-0.05(-5.85%)
May 13, 2022
0.8000
0.8500
0.7900
0.8500
19,968
+0.02(+1.92%)
May 12, 2022
0.7511
0.8889
0.7511
0.8340
10,320
+0.04(+4.47%)
May 11, 2022
0.8100
0.8696
0.7510
0.7983
45,151
-0.04(-5.17%)
May 10, 2022
0.8500
0.8719
0.8300
0.8418
35,616
+0.00(+0.44%)
May 09, 2022
0.8800
0.8900
0.8100
0.8381
63,285
-0.12(-12.68%)
May 06, 2022
0.9563
0.9889
0.8655
0.9598
49,344
-0.03(-3.05%)
May 05, 2022
1.060
1.060
0.9821
0.9900
31,790
-0.10(-9.17%)
May 04, 2022
1.030
1.090
1.010
1.090
19,056
+0.01(+0.93%)
May 03, 2022
1.100
1.109
1.022
1.080
13,948
+0.02(+1.89%)
May 02, 2022
1.060
1.120
1.010
1.060
19,164
+0.03(+2.91%)
Apr 29, 2022
1.119
1.152
1.030
1.030
23,542
+0.03(+3.00%)
Apr 28, 2022
1.040
1.050
0.9805
1.000
62,056
-0.04(-3.85%)
Apr 27, 2022
1.030
1.050
1.030
1.040
40,759
+0.01(+0.97%)
Apr 26, 2022
1.050
1.060
1.020
1.030
38,622
-0.02(-1.90%)
Apr 25, 2022
1.120
1.120
1.030
1.050
26,983
-0.07(-6.25%)
Apr 22, 2022
1.150
1.200
1.110
1.120
8,771
-0.06(-5.49%)
Apr 21, 2022
1.220
1.220
1.160
1.185
14,548
+0.01(+1.11%)
Apr 20, 2022
1.200
1.200
1.172
1.172
60,440
-0.04(-3.14%)
Apr 19, 2022
1.150
1.310
1.150
1.210
18,536
+0.00(+0.00%)
Apr 18, 2022
1.230
1.300
1.170
1.210
28,309
-0.02(-1.63%)
Apr 14, 2022
1.240
1.250
1.192
1.230
19,875
-0.01(-0.81%)
Apr 13, 2022
1.269
1.269
1.180
1.240
7,589
+0.04(+3.33%)
Apr 12, 2022
1.180
1.240
1.180
1.200
39,113
-0.02(-1.64%)
Apr 11, 2022
1.210
1.256
1.160
1.220
39,688
-0.04(-3.56%)
Apr 08, 2022
1.230
1.270
1.230
1.265
3,977
+0.01(+1.20%)
Apr 07, 2022
1.270
1.290
1.250
1.250
18,600
-0.03(-2.34%)
Apr 06, 2022
1.350
1.350
1.261
1.280
55,067
-0.07(-5.26%)
Apr 05, 2022
1.350
1.410
1.330
1.351
51,702
-0.04(-2.81%)
Apr 04, 2022
1.360
1.446
1.350
1.390
60,462
+0.03(+2.21%)
Apr 01, 2022
1.340
1.390
1.308
1.360
56,521
+0.06(+4.62%)
Mar 31, 2022
1.420
1.420
1.300
1.300
159,066
-0.13(-9.09%)
Mar 30, 2022
1.420
1.450
1.330
1.430
268,533
+0.01(+0.70%)
Mar 29, 2022
1.500
1.540
1.400
1.420
322,541
-0.06(-4.05%)
Mar 28, 2022
1.560
1.560
1.430
1.480
187,877
+0.03(+2.07%)
Mar 25, 2022
1.410
1.600
1.410
1.450
407,349
-0.11(-7.05%)
Mar 24, 2022
1.500
1.585
1.400
1.560
348,004
+0.06(+4.00%)
Mar 23, 2022
1.260
1.500
1.220
1.500
500,141
+0.22(+17.19%)
Mar 22, 2022
1.140
1.290
1.120
1.280
389,687
+0.14(+12.28%)
Mar 21, 2022
1.110
1.170
1.020
1.140
975,816
-0.06(-5.00%)
Mar 18, 2022
1.230
1.335
1.140
1.200
9,015,402
+0.25(+26.32%)
Mar 17, 2022
0.9300
0.9500
0.8865
0.9500
136,075
+0.05(+5.54%)
Mar 16, 2022
0.8300
0.9100
0.7812
0.9001
401,438
+0.23(+34.34%)
Mar 15, 2022
0.6100
0.6902
0.6100
0.6700
167,392
+0.02(+3.08%)
Mar 14, 2022
0.7500
0.7990
0.6500
0.6500
266,735
-0.10(-13.90%)
Mar 11, 2022
0.9245
0.9245
0.7100
0.7549
332,532
-0.21(-21.50%)
Mar 10, 2022
1.020
1.048
0.9000
0.9616
273,257
-0.09(-8.42%)
Mar 09, 2022
1.080
1.130
1.040
1.050
51,945
+0.01(+0.96%)
Mar 08, 2022
1.063
1.115
1.030
1.040
99,132
-0.06(-5.45%)
Mar 07, 2022
1.140
1.166
1.060
1.100
103,184
-0.08(-6.78%)
Mar 04, 2022
1.200
1.200
1.150
1.180
60,410
-0.09(-7.09%)
Mar 03, 2022
1.280
1.300
1.270
1.270
21,991
-0.05(-3.79%)
Mar 02, 2022
1.310
1.330
1.308
1.320
19,299
+0.00(+0.00%)
Mar 01, 2022
1.320
1.350
1.298
1.320
10,277
-0.03(-2.22%)
Feb 28, 2022
1.250
1.350
1.240
1.350
42,936
+0.05(+3.85%)
Feb 25, 2022
1.260
1.302
1.230
1.300
31,107
+0.05(+4.00%)
Feb 24, 2022
1.280
1.280
1.230
1.250
48,094
-0.05(-3.85%)
Feb 23, 2022
1.300
1.335
1.280
1.300
37,088
+0.02(+1.56%)
Feb 22, 2022
1.300
1.300
1.220
1.280
24,276
-0.01(-0.78%)
Feb 18, 2022
1.290
0
-0.01(-0.77%)
Feb 17, 2022
1.420
1.430
1.270
1.300
71,703
-0.11(-7.80%)
Feb 16, 2022
1.390
1.450
1.350
1.410
45,639
+0.09(+6.82%)
Feb 15, 2022
1.330
1.400
1.320
1.320
50,789
-0.06(-4.35%)
Feb 14, 2022
1.430
1.450
1.250
1.380
41,373
-0.05(-3.50%)
Feb 11, 2022
1.370
1.590
1.370
1.430
62,340
+0.05(+3.62%)
Feb 10, 2022
1.360
1.410
1.351
1.380
35,168
+0.03(+2.22%)
Feb 09, 2022
1.330
1.370
1.330
1.350
61,460
+0.06(+4.65%)
Feb 08, 2022
1.240
1.290
1.220
1.290
27,171
+0.04(+3.20%)
Feb 07, 2022
1.230
1.250
1.210
1.250
30,535
+0.03(+2.46%)
Feb 04, 2022
1.210
1.260
1.210
1.220
28,561
+0.01(+0.83%)
Feb 03, 2022
1.240
1.210
1.210
19,576
-0.02(-1.63%)
Feb 02, 2022
1.240
1.270
1.210
1.230
27,087
-0.02(-1.60%)
Feb 01, 2022
1.220
1.270
1.220
1.250
44,732
+0.02(+1.63%)
Jan 31, 2022
1.200
1.230
46,817
+0.07(+6.03%)
Jan 28, 2022
1.120
1.230
1.120
1.160
72,628
-0.01(-0.85%)
Jan 27, 2022
1.200
1.200
1.110
1.170
42,747
+0.00(+0.00%)
Jan 26, 2022
1.122
1.214
1.122
1.170
37,935
+0.05(+4.93%)
Jan 25, 2022
1.090
1.150
1.060
1.115
43,181
+0.00(+0.45%)
Jan 24, 2022
1.190
1.215
1.050
1.110
199,457
-0.08(-6.72%)
Jan 21, 2022
1.340
1.350
1.170
1.190
122,278
-0.13(-9.85%)
Jan 20, 2022
1.323
1.368
1.257
1.320
51,021
+0.08(+6.45%)
Jan 19, 2022
1.349
1.349
1.220
1.240
64,323
-0.07(-5.34%)
Jan 18, 2022
1.330
1.350
1.220
1.310
91,255
+0.05(+3.97%)
Jan 14, 2022
1.260
0
-0.05(-3.82%)
Jan 13, 2022
1.380
1.420
1.310
1.310
72,335
-0.09(-6.43%)
Jan 12, 2022
1.460
1.480
1.380
1.400
63,112
-0.03(-2.10%)
Jan 11, 2022
1.427
1.464
1.390
1.430
17,263
+0.05(+3.62%)
Jan 10, 2022
1.440
1.440
1.360
1.380
42,051
-0.05(-3.33%)
Jan 07, 2022
1.470
1.470
1.400
1.427
50,946
-0.01(-0.87%)
Jan 06, 2022
1.450
1.530
1.422
1.440
53,191
+0.00(+0.00%)
Jan 05, 2022
1.500
1.570
1.420
1.440
66,601
-0.01(-0.69%)
Jan 04, 2022
1.600
1.700
1.430
1.450
538,472
-0.13(-8.23%)
Jan 03, 2022
1.430
1.590
1.420
1.580
148,167
+0.15(+10.49%)
Dec 31, 2021
1.380
1.450
1.340
1.430
182,996
+0.03(+2.14%)
Dec 30, 2021
1.320
1.410
1.320
1.400
223,452
+0.07(+5.26%)
Dec 29, 2021
1.320
1.350
1.290
1.330
64,418
+0.00(+0.00%)
Dec 28, 2021
1.420
1.420
1.320
1.330
132,467
-0.04(-2.92%)
Dec 27, 2021
1.430
1.450
1.370
1.370
111,865
-0.04(-2.84%)
Dec 23, 2021
1.460
1.462
1.360
1.410
231,060
-0.04(-2.42%)
Dec 22, 2021
1.410
1.480
1.400
1.445
155,696
+0.01(+0.35%)
Dec 21, 2021
1.420
1.550
1.420
1.440
78,039
+0.06(+4.35%)
Dec 20, 2021
1.400
1.560
1.362
1.380
172,193
-0.05(-3.50%)
Dec 17, 2021
1.350
1.510
1.350
1.430
74,121
+0.05(+3.62%)
Dec 16, 2021
1.470
1.500
1.350
1.380
50,982
-0.02(-1.43%)
Dec 15, 2021
1.410
1.420
1.300
1.400
44,569
+0.00(+0.00%)
Dec 14, 2021
1.520
1.520
1.400
1.400
37,071
-0.12(-7.89%)
Dec 13, 2021
1.600
1.600
1.450
1.520
71,511
+0.00(+0.00%)
Dec 10, 2021
1.520
1.580
1.470
1.520
144,277
-0.01(-0.65%)
Dec 09, 2021
1.460
1.580
1.450
1.530
223,810
+0.04(+2.68%)
Dec 08, 2021
1.410
1.500
1.380
1.490
62,886
+0.08(+5.67%)
Dec 07, 2021
1.340
1.440
1.310
1.410
197,245
+0.11(+8.46%)
Dec 06, 2021
1.220
1.330
1.180
1.300
272,268
+0.08(+7.00%)
Dec 03, 2021
1.350
1.350
1.165
1.215
385,921
-0.16(-11.96%)
Dec 02, 2021
1.480
1.490
1.300
1.380
328,247
-0.10(-6.76%)
Dec 01, 2021
1.550
1.685
1.450
1.480
177,746
-0.11(-6.92%)
Nov 30, 2021
1.750
1.760
1.550
1.590
248,226
-0.15(-8.62%)
Nov 29, 2021
1.680
1.790
1.656
1.740
113,783
+0.11(+6.75%)
Nov 26, 2021
1.670
1.718
1.620
1.630
57,178
-0.09(-5.23%)
Nov 24, 2021
1.710
1.730
1.635
1.720
66,228
-0.02(-1.15%)
Nov 23, 2021
1.660
1.780
1.600
1.740
174,526
+0.06(+3.57%)
Nov 22, 2021
1.750
1.820
1.640
1.680
242,019
-0.07(-4.00%)
Nov 19, 2021
1.870
1.870
1.720
1.750
253,168
-0.13(-6.91%)
Nov 18, 2021
1.850
1.895
1.840
1.880
402,611
-0.01(-0.53%)
Nov 17, 2021
1.960
2.000
1.810
1.890
79,142
-0.04(-2.07%)
Nov 16, 2021
1.850
1.970
1.830
1.930
130,785
+0.09(+4.89%)
Nov 15, 2021
1.910
1.925
1.820
1.840
86,713
-0.07(-3.66%)
Nov 12, 2021
1.780
1.920
1.760
1.910
126,706
+0.15(+8.52%)
Nov 11, 2021
1.810
1.830
1.750
1.760
105,808
-0.03(-1.68%)
Nov 10, 2021
1.810
1.790
80,658
-0.02(-1.10%)
Nov 09, 2021
1.820
1.840
1.760
1.810
116,145
-0.01(-0.55%)
Nov 08, 2021
1.910
1.930
1.820
1.820
189,583
-0.09(-4.71%)
Nov 05, 2021
2.040
2.040
1.900
1.910
249,494
-0.08(-4.02%)
Nov 04, 2021
2.010
2.100
1.970
1.990
163,620
-0.04(-1.97%)
Nov 03, 2021
2.070
2.070
1.980
2.030
121,925
+0.00(+0.00%)
Nov 02, 2021
2.010
2.030
1.960
2.030
103,378
+0.01(+0.50%)
Nov 01, 2021
2.010
2.050
2.000
2.020
144,792
-0.01(-0.49%)
Oct 29, 2021
2.060
1.970
2.030
154,051
-0.05(-2.17%)
Oct 28, 2021
2.040
2.160
2.000
2.075
76,603
+0.03(+1.22%)
Oct 27, 2021
2.130
2.126
2.010
2.050
154,533
-0.08(-3.76%)
Oct 26, 2021
2.230
2.130
200,633
-0.07(-3.18%)
Oct 25, 2021
2.250
2.260
2.150
2.200
89,826
+0.00(+0.00%)
Oct 22, 2021
2.340
2.340
2.152
2.200
258,729
-0.19(-7.95%)
Oct 21, 2021
2.400
2.490
2.350
2.390
87,638
-0.01(-0.42%)
Oct 20, 2021
2.350
2.500
2.320
2.400
228,936
+0.08(+3.45%)
Oct 19, 2021
2.190
2.320
2.180
2.320
104,174
+0.18(+8.41%)
Oct 18, 2021
2.230
2.280
2.100
2.140
102,322
-0.11(-4.89%)
Oct 15, 2021
2.280
2.340
2.220
2.250
65,835
-0.05(-2.17%)
Oct 14, 2021
2.300
2.380
2.280
2.300
88,694
+0.02(+0.88%)
Oct 13, 2021
2.210
2.300
2.210
2.280
67,543
+0.07(+3.17%)
Oct 12, 2021
2.290
2.380
2.180
2.210
80,890
-0.08(-3.49%)
Oct 11, 2021
2.220
2.380
2.220
2.290
155,108
+0.08(+3.62%)
Oct 08, 2021
2.250
2.340
2.160
2.210
190,573
-0.01(-0.45%)
Oct 07, 2021
2.110
2.270
2.110
2.220
118,178
+0.13(+6.22%)
Oct 06, 2021
2.010
2.150
2.010
2.090
125,940
+0.08(+3.98%)
Oct 05, 2021
2.070
2.080
2.000
2.010
171,163
-0.07(-3.37%)
Oct 04, 2021
2.200
2.200
2.000
2.080
267,042
-0.15(-6.73%)
Oct 01, 2021
2.290
2.330
2.180
2.230
102,474
-0.05(-2.19%)
Sep 30, 2021
2.190
2.330
2.150
2.280
130,359
+0.10(+4.59%)
Sep 29, 2021
2.220
2.260
2.135
2.180
189,408
-0.03(-1.36%)
Sep 28, 2021
2.300
2.300
2.200
2.210
187,907
-0.06(-2.64%)
Sep 27, 2021
2.300
2.320
2.240
2.270
111,251
+0.01(+0.44%)
Sep 24, 2021
2.310
2.340
2.190
2.260
288,370
+0.08(+3.67%)
Sep 23, 2021
2.230
2.250
2.110
2.180
306,486
-0.07(-3.11%)
Sep 22, 2021
2.340
2.340
2.180
2.250
408,852
-0.06(-2.60%)
Sep 21, 2021
2.090
2.350
2.020
2.310
901,540
+0.35(+17.86%)
Sep 20, 2021
2.110
2.180
1.960
1.960
550,411
-0.22(-10.09%)
Sep 17, 2021
2.200
2.230
2.050
2.180
750,423
-0.02(-0.91%)
Sep 16, 2021
2.160
2.205
2.150
2.200
287,709
+0.02(+0.92%)
Sep 15, 2021
2.200
2.280
2.160
2.180
472,080
-0.04(-1.80%)
Sep 14, 2021
2.200
2.265
2.160
2.220
487,709
-0.01(-0.45%)
Sep 13, 2021
2.460
2.465
2.210
2.230
623,394
-0.15(-6.30%)
Sep 10, 2021
2.620
2.668
2.370
2.380
592,329
-0.24(-9.16%)
Sep 09, 2021
2.680
2.736
2.600
2.620
868,941
-0.33(-11.19%)
Sep 08, 2021
2.940
3.000
2.700
2.950
838,112
+0.06(+2.08%)
Sep 07, 2021
3.000
3.180
2.880
2.890
579,113
-0.09(-3.02%)
Sep 03, 2021
3.140
3.280
2.910
2.980
579,281
-0.08(-2.61%)
Sep 02, 2021
2.800
3.300
2.800
3.060
1,120,106
+0.23(+8.13%)
Sep 01, 2021
2.750
2.950
2.720
2.830
974,061
+0.08(+2.91%)
Aug 31, 2021
2.480
2.750
2.458
2.750
695,453
+0.32(+13.17%)
Aug 30, 2021
2.520
2.635
2.380
2.430
890,289
-0.16(-6.18%)
Aug 27, 2021
2.590
2.800
2.510
2.590
1,220,210
-0.03(-1.15%)
Aug 26, 2021
2.800
2.817
2.400
2.620
2,878,114
-0.18(-6.43%)
Aug 25, 2021
2.710
3.010
2.700
2.800
2,485,713
+0.12(+4.48%)
Aug 24, 2021
2.670
2.710
2.560
2.680
1,718,307
+0.13(+5.10%)
Aug 23, 2021
2.570
2.640
2.420
2.550
1,513,451
+0.08(+3.24%)
Aug 20, 2021
2.450
2.680
2.416
2.470
1,843,920
-0.02(-0.80%)
Aug 19, 2021
2.440
2.600
2.380
2.490
2,849,174
+0.10(+4.18%)
Aug 18, 2021
2.440
2.690
2.150
2.390
3,527,238
+0.04(+1.70%)
Aug 17, 2021
2.430
2.490
2.200
2.350
1,221,636
+0.01(+0.43%)
Aug 16, 2021
2.720
2.720
2.320
2.340
680,756
-0.36(-13.33%)
Aug 13, 2021
2.850
2.900
2.680
2.700
312,844
-0.15(-5.26%)
Aug 12, 2021
3.030
3.050
2.830
2.850
252,695
-0.19(-6.25%)
Aug 11, 2021
3.210
3.210
2.980
3.040
385,503
-0.16(-5.00%)
Aug 10, 2021
3.270
3.395
3.180
3.200
116,006
-0.05(-1.54%)
Aug 09, 2021
3.300
3.300
3.170
3.250
189,817
-0.02(-0.61%)
Aug 06, 2021
3.420
3.450
3.250
3.270
117,474
-0.17(-4.94%)
Aug 05, 2021
3.360
3.540
3.320
3.440
206,153
+0.06(+1.78%)
Aug 04, 2021
3.470
3.490
3.300
3.380
326,056
-0.12(-3.43%)
Aug 03, 2021
3.670
3.670
3.430
3.500
117,785
+0.02(+0.57%)
Aug 02, 2021
3.650
3.800
3.480
3.480
258,785
-0.17(-4.66%)
Jul 30, 2021
3.640
3.740
3.570
3.650
469,148
+0.03(+0.83%)
Jul 29, 2021
3.900
3.950
3.600
3.620
336,147
-0.23(-5.97%)
Jul 28, 2021
3.980
3.980
3.770
3.850
584,485
+0.05(+1.32%)
Jul 27, 2021
4.030
4.060
3.730
3.800
295,226
-0.26(-6.40%)
Jul 26, 2021
4.090
4.250
4.040
4.060
200,887
-0.19(-4.47%)
Jul 23, 2021
4.800
4.855
4.170
4.250
434,415
-0.71(-14.31%)
Jul 22, 2021
5.100
5.100
4.860
4.960
134,505
-0.10(-1.98%)
Jul 21, 2021
4.870
5.090
4.840
5.060
129,697
+0.23(+4.76%)
Jul 20, 2021
4.740
4.840
4.700
4.830
88,645
+0.03(+0.63%)
Jul 19, 2021
5.010
5.011
4.665
4.800
253,101
-0.25(-4.95%)
Jul 16, 2021
5.220
5.220
4.980
5.050
208,846
-0.15(-2.88%)
Jul 15, 2021
5.300
5.350
5.083
5.200
191,391
-0.07(-1.33%)
Jul 14, 2021
5.240
5.300
5.060
5.270
350,451
+0.04(+0.76%)
Jul 13, 2021
5.200
6.650
5.200
5.230
2,839,412
+0.02(+0.38%)
Jul 12, 2021
5.340
5.360
5.110
5.210
122,405
-0.06(-1.14%)
Jul 09, 2021
5.300
5.330
5.060
5.270
128,272
+0.08(+1.54%)
Jul 08, 2021
5.340
5.385
5.060
5.190
224,340
-0.27(-4.95%)
Jul 07, 2021
5.540
5.560
5.430
5.460
123,427
-0.08(-1.44%)
Jul 06, 2021
5.680
5.725
5.470
5.540
201,486
-0.19(-3.32%)
Jul 02, 2021
5.890
5.920
5.720
5.730
104,100
-0.16(-2.72%)
Jul 01, 2021
5.960
5.990
5.820
5.890
133,647
-0.07(-1.17%)
Jun 30, 2021
5.960
6.020
5.890
5.960
88,303
-0.03(-0.50%)
Jun 29, 2021
6.110
6.110
5.880
5.990
105,123
-0.06(-0.99%)
Jun 28, 2021
6.140
6.140
6.020
6.050
115,449
-0.03(-0.49%)
Jun 25, 2021
6.110
6.190
6.010
6.080
104,548
+0.02(+0.33%)
Jun 24, 2021
6.210
6.210
6.010
6.060
132,265
-0.12(-1.94%)
Jun 23, 2021
5.960
6.230
5.960
6.180
150,918
+0.26(+4.39%)
Jun 22, 2021
6.000
6.050
5.830
5.920
145,367
+0.01(+0.17%)
Jun 21, 2021
5.800
6.020
5.750
5.910
156,982
+0.11(+1.90%)
Jun 18, 2021
5.930
5.950
5.780
5.800
117,167
-0.06(-1.02%)
Jun 17, 2021
5.860
5.950
5.800
5.860
89,988
-0.01(-0.17%)
Jun 16, 2021
6.060
6.070
5.820
5.870
152,741
-0.21(-3.45%)
Jun 15, 2021
6.100
6.104
5.960
6.080
183,383
-0.02(-0.33%)
Jun 14, 2021
6.130
6.240
6.050
6.100
184,797
-0.06(-0.97%)
Jun 11, 2021
6.010
6.160
5.950
6.160
280,413
+0.25(+4.23%)
Jun 10, 2021
6.020
6.110
5.904
5.910
159,649
-0.10(-1.66%)
Jun 09, 2021
5.950
6.160
5.950
6.010
319,140
+0.06(+1.01%)
Jun 08, 2021
6.110
6.220
5.900
5.950
213,677
-0.20(-3.25%)
Jun 07, 2021
6.230
6.270
6.100
6.150
84,127
-0.08(-1.28%)
Jun 04, 2021
6.310
6.440
6.160
6.230
137,479
-0.09(-1.42%)
Jun 03, 2021
6.430
6.430
6.180
6.320
118,885
-0.16(-2.47%)
Jun 02, 2021
6.340
6.480
6.120
6.480
219,809
+0.08(+1.25%)
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.