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
Atlas Technical Consultants Inc
(NQ:
ATCX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 18, 2023
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 (%)
Apr 18, 2023
0
+0.00(+0.00%)
Apr 17, 2023
12.16
12.18
12.16
12.17
281,919
+0.01(+0.08%)
Apr 14, 2023
12.16
12.18
12.16
12.16
203,567
+0.00(+0.00%)
Apr 13, 2023
12.17
12.19
12.16
12.16
133,655
-0.02(-0.16%)
Apr 12, 2023
12.20
12.20
12.16
12.18
145,592
-0.02(-0.16%)
Apr 11, 2023
12.19
12.20
12.19
12.20
107,502
+0.00(+0.00%)
Apr 10, 2023
12.20
12.20
12.17
12.20
155,629
+0.03(+0.25%)
Apr 06, 2023
12.18
12.19
12.16
12.17
250,107
-0.02(-0.16%)
Apr 05, 2023
12.19
12.19
12.18
12.19
104,566
+0.00(+0.00%)
Apr 04, 2023
12.20
12.20
12.18
12.19
309,331
+0.00(+0.00%)
Apr 03, 2023
12.19
12.20
12.18
12.19
92,219
+0.00(+0.00%)
Mar 31, 2023
12.20
12.21
12.18
12.19
143,089
+0.01(+0.08%)
Mar 30, 2023
12.20
12.20
12.18
12.18
69,688
-0.01(-0.08%)
Mar 29, 2023
12.18
12.21
12.18
12.19
118,159
+0.01(+0.08%)
Mar 28, 2023
12.19
12.20
12.18
12.18
266,647
+0.00(+0.00%)
Mar 27, 2023
12.19
12.19
12.16
12.18
91,297
-0.01(-0.08%)
Mar 24, 2023
12.17
12.20
12.16
12.19
142,098
+0.01(+0.08%)
Mar 23, 2023
12.17
12.19
12.15
12.18
252,251
+0.02(+0.16%)
Mar 22, 2023
12.16
12.17
12.12
12.16
139,433
+0.01(+0.08%)
Mar 21, 2023
12.15
12.22
12.14
12.15
596,765
+0.02(+0.16%)
Mar 20, 2023
12.14
12.16
12.13
12.13
479,972
-0.01(-0.08%)
Mar 17, 2023
12.13
12.15
12.13
12.14
498,256
+0.00(+0.00%)
Mar 16, 2023
12.10
12.16
12.10
12.14
342,163
+0.01(+0.08%)
Mar 15, 2023
12.11
12.15
12.07
12.13
376,186
-0.02(-0.16%)
Mar 14, 2023
12.16
12.18
12.13
12.15
209,654
+0.03(+0.25%)
Mar 13, 2023
12.13
12.14
12.07
12.12
249,118
-0.03(-0.25%)
Mar 10, 2023
12.15
12.16
12.12
12.15
396,607
-0.01(-0.08%)
Mar 09, 2023
12.19
12.20
12.13
12.16
569,540
-0.05(-0.41%)
Mar 08, 2023
12.21
12.21
12.18
12.21
297,357
+0.00(+0.00%)
Mar 07, 2023
12.20
12.22
12.19
12.21
176,349
+0.01(+0.08%)
Mar 06, 2023
12.21
12.22
12.19
12.20
321,428
-0.03(-0.25%)
Mar 03, 2023
12.22
12.23
12.20
12.23
232,876
+0.02(+0.16%)
Mar 02, 2023
12.22
12.24
12.20
12.21
240,900
-0.01(-0.08%)
Mar 01, 2023
12.22
12.24
12.22
12.22
96,788
-0.01(-0.08%)
Feb 28, 2023
12.24
12.24
12.22
12.23
270,179
-0.01(-0.08%)
Feb 27, 2023
12.24
12.25
12.20
12.24
138,426
+0.00(+0.00%)
Feb 24, 2023
12.25
12.26
12.22
12.24
561,589
+0.00(+0.00%)
Feb 23, 2023
12.24
12.26
12.23
12.24
362,985
+0.02(+0.16%)
Feb 22, 2023
12.24
12.26
12.22
12.22
389,350
-0.01(-0.08%)
Feb 21, 2023
12.25
12.34
12.21
12.23
753,294
+0.02(+0.16%)
Feb 17, 2023
12.22
12.23
12.19
12.21
240,900
+0.00(+0.00%)
Feb 16, 2023
12.20
12.23
12.16
12.21
331,075
+0.01(+0.08%)
Feb 15, 2023
12.13
12.20
12.11
12.20
208,384
+0.10(+0.83%)
Feb 14, 2023
12.20
12.23
12.07
12.10
391,955
-0.10(-0.82%)
Feb 13, 2023
12.21
12.24
12.16
12.20
347,703
-0.01(-0.08%)
Feb 10, 2023
12.21
12.26
12.21
12.21
418,500
+0.00(+0.00%)
Feb 09, 2023
12.24
12.26
12.19
12.21
396,697
-0.03(-0.25%)
Feb 08, 2023
12.20
12.26
12.20
12.24
416,735
+0.04(+0.33%)
Feb 07, 2023
12.20
12.25
12.18
12.20
474,133
+0.02(+0.16%)
Feb 06, 2023
12.15
12.23
12.11
12.18
540,947
+0.00(+0.00%)
Feb 03, 2023
12.11
12.18
12.10
12.18
603,154
+0.03(+0.25%)
Feb 02, 2023
12.07
12.16
12.07
12.15
922,497
+0.09(+0.75%)
Feb 01, 2023
12.10
12.13
12.06
12.06
2,269,526
-0.07(-0.58%)
Jan 31, 2023
12.00
12.15
12.00
12.13
11,116,738
+6.66(+121.76%)
Jan 30, 2023
5.570
5.740
5.290
5.470
212,142
-0.15(-2.67%)
Jan 27, 2023
5.490
5.890
5.490
5.620
144,718
+0.10(+1.81%)
Jan 26, 2023
5.300
5.570
5.200
5.520
198,386
+0.27(+5.14%)
Jan 25, 2023
5.420
5.420
5.040
5.250
271,272
-0.22(-4.02%)
Jan 24, 2023
5.300
5.570
5.220
5.470
134,341
+0.13(+2.43%)
Jan 23, 2023
5.180
5.490
5.090
5.340
148,566
+0.12(+2.30%)
Jan 20, 2023
5.820
5.820
5.130
5.220
116,787
-0.52(-9.06%)
Jan 19, 2023
5.990
5.990
5.680
5.740
55,943
-0.24(-4.01%)
Jan 18, 2023
6.340
6.340
5.850
5.980
80,688
-0.33(-5.23%)
Jan 17, 2023
6.430
6.600
6.160
6.310
84,373
-0.11(-1.71%)
Jan 13, 2023
6.180
6.481
6.135
6.420
63,602
+0.25(+4.05%)
Jan 12, 2023
5.980
6.250
5.550
6.170
136,445
+0.16(+2.66%)
Jan 11, 2023
6.050
6.170
5.960
6.010
33,163
+0.04(+0.67%)
Jan 10, 2023
5.900
6.030
5.700
5.970
34,799
+0.18(+3.11%)
Jan 09, 2023
5.860
6.060
5.735
5.790
57,123
-0.03(-0.52%)
Jan 06, 2023
5.540
5.902
5.540
5.820
35,548
+0.29(+5.24%)
Jan 05, 2023
5.550
5.635
5.370
5.530
22,082
-0.12(-2.12%)
Jan 04, 2023
5.440
5.770
5.325
5.650
60,490
+0.31(+5.81%)
Jan 03, 2023
5.180
5.470
5.125
5.340
80,697
+0.19(+3.69%)
Dec 30, 2022
5.160
5.420
5.050
5.150
119,098
-0.03(-0.58%)
Dec 29, 2022
5.140
5.290
5.110
5.180
91,795
+0.07(+1.37%)
Dec 28, 2022
5.450
5.570
5.050
5.110
158,229
-0.40(-7.26%)
Dec 27, 2022
5.110
5.560
5.003
5.510
161,231
+0.40(+7.83%)
Dec 23, 2022
5.150
5.220
4.980
5.110
92,065
-0.04(-0.78%)
Dec 22, 2022
5.390
5.390
4.950
5.150
95,546
-0.37(-6.70%)
Dec 21, 2022
5.200
5.560
5.120
5.520
107,343
+0.29(+5.54%)
Dec 20, 2022
5.080
5.480
5.000
5.230
63,767
+0.13(+2.55%)
Dec 19, 2022
5.180
5.200
4.873
5.100
85,745
-0.15(-2.86%)
Dec 16, 2022
5.040
5.340
4.880
5.250
258,646
+0.13(+2.54%)
Dec 15, 2022
5.310
5.430
5.070
5.120
60,974
-0.32(-5.88%)
Dec 14, 2022
5.440
5.560
5.291
5.440
60,045
+0.04(+0.74%)
Dec 13, 2022
5.160
5.490
5.030
5.400
140,278
+0.29(+5.68%)
Dec 12, 2022
5.100
5.140
4.910
5.110
156,010
-0.01(-0.20%)
Dec 09, 2022
5.460
5.480
5.030
5.120
107,732
-0.31(-5.71%)
Dec 08, 2022
5.620
5.740
5.320
5.430
54,575
-0.13(-2.34%)
Dec 07, 2022
5.680
5.724
5.430
5.560
48,570
-0.13(-2.28%)
Dec 06, 2022
5.560
5.720
5.322
5.690
123,546
+0.17(+3.08%)
Dec 05, 2022
5.510
5.729
5.480
5.520
97,153
-0.01(-0.18%)
Dec 02, 2022
5.390
5.699
5.320
5.530
90,070
+0.03(+0.55%)
Dec 01, 2022
5.510
5.790
5.255
5.500
95,871
+0.09(+1.66%)
Nov 30, 2022
4.850
5.450
4.850
5.410
173,433
+0.62(+12.94%)
Nov 29, 2022
5.260
5.380
4.750
4.790
282,962
-0.36(-6.99%)
Nov 28, 2022
5.460
5.630
5.080
5.150
151,508
-0.34(-6.19%)
Nov 25, 2022
5.590
5.670
5.460
5.490
14,289
-0.11(-1.96%)
Nov 23, 2022
5.630
5.740
5.530
5.600
36,087
-0.07(-1.23%)
Nov 22, 2022
5.780
5.780
5.410
5.670
108,075
-0.03(-0.53%)
Nov 21, 2022
5.790
5.790
5.640
5.700
75,253
-0.10(-1.72%)
Nov 18, 2022
6.230
6.230
5.660
5.800
75,953
-0.25(-4.13%)
Nov 17, 2022
6.160
6.175
5.930
6.050
34,198
-0.12(-1.94%)
Nov 16, 2022
6.290
6.450
6.120
6.170
50,712
-0.19(-2.99%)
Nov 15, 2022
6.660
6.760
6.130
6.360
73,777
-0.16(-2.45%)
Nov 14, 2022
6.800
6.910
6.410
6.520
49,529
-0.35(-5.09%)
Nov 11, 2022
6.960
7.020
6.740
6.870
39,881
+0.12(+1.78%)
Nov 10, 2022
6.190
6.780
5.890
6.750
76,825
+0.58(+9.40%)
Nov 09, 2022
6.760
6.970
6.120
6.170
56,414
-0.67(-9.80%)
Nov 08, 2022
7.190
7.190
6.750
6.840
50,569
-0.26(-3.66%)
Nov 07, 2022
7.240
7.240
7.000
7.100
39,209
-0.19(-2.61%)
Nov 04, 2022
7.560
7.560
7.000
7.290
49,354
-0.14(-1.88%)
Nov 03, 2022
7.250
7.520
7.150
7.430
56,842
+0.08(+1.09%)
Nov 02, 2022
7.510
7.900
7.260
7.350
45,739
-0.12(-1.61%)
Nov 01, 2022
7.630
7.635
7.205
7.470
37,333
-0.11(-1.45%)
Oct 31, 2022
7.620
7.759
7.400
7.580
44,580
-0.15(-1.94%)
Oct 28, 2022
7.400
7.810
7.185
7.730
33,471
+0.44(+6.04%)
Oct 27, 2022
7.430
7.477
7.079
7.290
40,585
-0.05(-0.68%)
Oct 26, 2022
7.330
7.510
7.230
7.340
49,077
+0.12(+1.66%)
Oct 25, 2022
7.400
7.420
7.120
7.220
48,197
-0.20(-2.70%)
Oct 24, 2022
7.660
7.660
7.261
7.420
31,614
-0.14(-1.85%)
Oct 21, 2022
7.050
7.610
6.856
7.560
56,411
+0.58(+8.31%)
Oct 20, 2022
7.160
7.220
6.900
6.980
40,199
-0.24(-3.32%)
Oct 19, 2022
7.050
7.280
6.950
7.220
52,719
+0.17(+2.41%)
Oct 18, 2022
7.000
7.340
6.890
7.050
34,957
+0.16(+2.32%)
Oct 17, 2022
6.850
6.900
6.805
6.890
29,394
+0.13(+1.92%)
Oct 14, 2022
7.070
7.070
6.720
6.760
24,998
-0.27(-3.84%)
Oct 13, 2022
6.560
7.210
6.525
7.030
36,119
+0.33(+4.93%)
Oct 12, 2022
6.610
6.780
6.500
6.700
23,956
+0.13(+1.98%)
Oct 11, 2022
6.640
6.660
6.510
6.570
56,486
-0.26(-3.81%)
Oct 10, 2022
6.940
6.940
6.760
6.830
39,908
-0.04(-0.58%)
Oct 07, 2022
6.840
7.055
6.610
6.870
34,406
-0.11(-1.58%)
Oct 06, 2022
7.200
7.240
6.929
6.980
26,792
-0.19(-2.65%)
Oct 05, 2022
6.900
7.265
6.800
7.170
20,010
+0.07(+0.99%)
Oct 04, 2022
7.050
7.150
6.950
7.100
48,034
+0.11(+1.57%)
Oct 03, 2022
6.710
7.130
6.668
6.990
43,398
+0.34(+5.11%)
Sep 30, 2022
6.570
7.110
6.515
6.650
48,990
-0.01(-0.15%)
Sep 29, 2022
7.150
7.215
6.420
6.660
69,972
-0.58(-8.01%)
Sep 28, 2022
7.000
7.290
6.980
7.240
64,888
+0.21(+2.99%)
Sep 27, 2022
7.230
7.370
7.000
7.030
28,262
-0.13(-1.82%)
Sep 26, 2022
7.140
7.490
7.030
7.160
49,946
-0.12(-1.65%)
Sep 23, 2022
7.510
7.510
7.150
7.280
40,133
-0.35(-4.59%)
Sep 22, 2022
8.020
8.020
7.589
7.630
62,830
-0.48(-5.92%)
Sep 21, 2022
8.100
8.255
8.060
8.110
71,856
+0.17(+2.14%)
Sep 20, 2022
7.660
8.169
7.570
7.940
90,516
+0.17(+2.19%)
Sep 19, 2022
6.960
7.950
6.895
7.770
138,143
+0.73(+10.37%)
Sep 16, 2022
7.490
8.000
6.770
7.040
589,269
-0.57(-7.49%)
Sep 15, 2022
7.730
7.770
7.480
7.610
60,425
-0.06(-0.78%)
Sep 14, 2022
7.450
7.860
7.300
7.670
93,357
+0.13(+1.72%)
Sep 13, 2022
7.980
8.010
7.470
7.540
40,429
-0.65(-7.94%)
Sep 12, 2022
8.300
8.480
8.130
8.190
36,097
-0.19(-2.27%)
Sep 09, 2022
8.120
8.450
7.830
8.380
74,317
+0.37(+4.62%)
Sep 08, 2022
7.890
8.020
7.811
8.010
55,685
+0.07(+0.88%)
Sep 07, 2022
8.080
8.080
7.640
7.940
82,693
-0.06(-0.75%)
Sep 06, 2022
7.940
8.380
7.810
8.000
110,144
+0.18(+2.30%)
Sep 02, 2022
7.960
8.150
7.670
7.820
30,463
-0.13(-1.64%)
Sep 01, 2022
8.250
8.295
7.789
7.950
51,508
-0.57(-6.69%)
Aug 31, 2022
8.310
8.630
8.240
8.520
86,371
+0.16(+1.91%)
Aug 30, 2022
8.490
8.490
8.170
8.360
52,746
-0.19(-2.22%)
Aug 29, 2022
8.840
8.840
8.530
8.550
68,068
-0.33(-3.72%)
Aug 26, 2022
8.930
8.960
8.600
8.880
57,937
-0.07(-0.78%)
Aug 25, 2022
8.770
8.950
8.770
8.950
24,981
+0.28(+3.23%)
Aug 24, 2022
8.730
8.980
8.670
8.670
41,428
+0.00(+0.00%)
Aug 23, 2022
8.540
8.730
8.490
8.670
46,076
+0.15(+1.76%)
Aug 22, 2022
8.190
8.640
8.150
8.520
130,900
+0.20(+2.40%)
Aug 19, 2022
8.570
8.680
8.010
8.320
39,000
-0.38(-4.37%)
Aug 18, 2022
8.600
8.790
8.430
8.700
30,952
+0.10(+1.16%)
Aug 17, 2022
8.610
8.800
8.326
8.600
61,087
-0.03(-0.35%)
Aug 16, 2022
8.400
9.070
8.280
8.630
104,151
+0.31(+3.73%)
Aug 15, 2022
8.020
8.360
7.950
8.320
69,120
+0.16(+1.96%)
Aug 12, 2022
7.940
8.250
7.910
8.160
85,641
+0.18(+2.26%)
Aug 11, 2022
7.760
8.190
7.760
7.980
32,866
+0.27(+3.50%)
Aug 10, 2022
7.000
7.780
7.000
7.710
58,258
+0.51(+7.08%)
Aug 09, 2022
7.180
7.300
7.060
7.200
31,139
-0.08(-1.10%)
Aug 08, 2022
7.590
7.800
7.200
7.280
58,439
-0.21(-2.80%)
Aug 05, 2022
7.270
7.550
7.175
7.490
80,282
+0.22(+3.03%)
Aug 04, 2022
6.980
7.290
6.920
7.270
80,581
+0.32(+4.60%)
Aug 03, 2022
7.220
7.280
6.910
6.950
79,034
-0.24(-3.34%)
Aug 02, 2022
7.220
7.430
7.070
7.190
101,849
-0.15(-2.04%)
Aug 01, 2022
7.020
7.430
6.905
7.340
85,405
+0.32(+4.56%)
Jul 29, 2022
6.440
7.230
6.430
7.020
103,195
+0.58(+9.01%)
Jul 28, 2022
6.180
6.460
6.150
6.440
88,936
+0.33(+5.40%)
Jul 27, 2022
6.180
6.360
6.085
6.110
213,980
-0.07(-1.13%)
Jul 26, 2022
6.410
6.470
6.140
6.180
100,573
-0.18(-2.83%)
Jul 25, 2022
6.050
6.390
5.950
6.360
93,804
+0.36(+6.00%)
Jul 22, 2022
5.980
6.180
5.950
6.000
63,588
+0.04(+0.67%)
Jul 21, 2022
5.760
5.970
5.640
5.960
62,153
+0.16(+2.76%)
Jul 20, 2022
5.920
6.210
5.750
5.800
85,194
-0.06(-1.02%)
Jul 19, 2022
5.490
5.890
5.490
5.860
92,836
+0.41(+7.52%)
Jul 18, 2022
5.360
5.490
5.310
5.450
92,592
+0.14(+2.64%)
Jul 15, 2022
5.410
5.440
5.200
5.310
114,873
+0.01(+0.19%)
Jul 14, 2022
5.210
5.390
5.120
5.300
72,677
+0.00(+0.00%)
Jul 13, 2022
4.900
5.440
4.860
5.300
145,023
+0.39(+7.94%)
Jul 12, 2022
5.030
5.140
4.900
4.910
102,090
-0.17(-3.35%)
Jul 11, 2022
5.300
5.380
4.930
5.080
105,670
-0.22(-4.15%)
Jul 08, 2022
5.300
5.520
5.260
5.300
74,872
+0.02(+0.38%)
Jul 07, 2022
4.880
5.290
4.860
5.280
151,184
+0.40(+8.20%)
Jul 06, 2022
5.000
5.085
4.820
4.880
95,209
-0.17(-3.37%)
Jul 05, 2022
5.080
5.080
4.710
5.050
191,494
-0.03(-0.59%)
Jul 01, 2022
5.220
5.290
4.910
5.080
82,233
-0.18(-3.42%)
Jun 30, 2022
5.080
5.360
4.910
5.260
107,346
+0.12(+2.33%)
Jun 29, 2022
5.140
5.290
5.045
5.140
178,053
+0.00(+0.00%)
Jun 28, 2022
5.460
5.560
5.100
5.140
75,125
-0.24(-4.46%)
Jun 27, 2022
5.260
5.520
5.190
5.380
126,688
+0.20(+3.86%)
Jun 24, 2022
5.390
5.540
5.160
5.180
544,111
-0.21(-3.90%)
Jun 23, 2022
5.520
5.680
5.315
5.390
98,754
-0.15(-2.71%)
Jun 22, 2022
5.710
5.837
5.500
5.540
242,870
-0.21(-3.65%)
Jun 21, 2022
6.450
6.585
5.710
5.750
171,271
-0.68(-10.58%)
Jun 17, 2022
6.240
6.540
5.810
6.430
361,751
+0.27(+4.38%)
Jun 16, 2022
6.850
6.850
6.050
6.160
168,306
-0.86(-12.25%)
Jun 15, 2022
7.000
7.130
6.840
7.020
89,986
-0.02(-0.28%)
Jun 14, 2022
7.170
7.170
6.950
7.040
91,744
-0.07(-0.98%)
Jun 13, 2022
7.480
7.520
7.090
7.110
109,171
-0.48(-6.32%)
Jun 10, 2022
7.830
7.830
7.500
7.590
94,517
-0.22(-2.82%)
Jun 09, 2022
7.770
8.340
7.700
7.810
121,616
-0.02(-0.26%)
Jun 08, 2022
8.030
8.090
7.770
7.830
104,495
-0.20(-2.49%)
Jun 07, 2022
7.810
8.080
7.670
8.030
84,838
+0.16(+2.03%)
Jun 06, 2022
7.930
8.170
7.770
7.870
88,296
+0.01(+0.13%)
Jun 03, 2022
7.910
7.910
7.750
7.860
56,435
-0.13(-1.63%)
Jun 02, 2022
8.000
8.090
7.900
7.990
52,440
+0.01(+0.13%)
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.