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
Origin Materials Inc WT
(NQ:
ORGNW
)
0.0491
+0.0081 (+19.76%)
Streaming Delayed Price
Updated: 3:34 PM EDT, Jun 12, 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
1.510
1.540
1.400
1.410
109,500
-0.03(-2.08%)
May 27, 2022
1.520
1.520
1.390
1.440
92,067
+0.01(+0.70%)
May 26, 2022
1.500
1.540
1.410
1.430
45,122
+0.05(+3.62%)
May 25, 2022
1.380
1.430
1.320
1.380
54,796
+0.04(+2.99%)
May 24, 2022
1.340
1.390
1.290
1.340
95,331
-0.00(-0.01%)
May 23, 2022
1.350
1.360
1.280
1.340
101,180
+0.07(+5.51%)
May 20, 2022
1.390
1.390
1.220
1.270
96,642
-0.03(-2.31%)
May 19, 2022
1.280
1.350
1.200
1.300
55,235
+0.09(+7.44%)
May 18, 2022
1.340
1.380
1.200
1.210
59,617
-0.05(-3.97%)
May 17, 2022
1.330
1.350
1.200
1.260
61,916
+0.03(+2.44%)
May 16, 2022
1.350
1.350
1.180
1.230
60,078
-0.05(-3.91%)
May 13, 2022
1.210
1.350
1.160
1.280
66,028
+0.07(+5.79%)
May 12, 2022
1.130
1.290
1.130
1.210
46,835
+0.02(+1.68%)
May 11, 2022
1.190
1.280
1.150
1.190
38,807
+0.04(+3.79%)
May 10, 2022
1.320
1.320
1.130
1.147
85,842
-0.09(-7.54%)
May 09, 2022
1.300
1.370
1.220
1.240
71,960
-0.14(-10.14%)
May 06, 2022
1.380
1.410
1.290
1.380
72,405
+0.08(+6.15%)
May 05, 2022
1.450
1.470
1.300
1.300
99,292
-0.17(-11.56%)
May 04, 2022
1.480
1.510
1.360
1.470
83,304
+0.01(+0.68%)
May 03, 2022
1.410
1.511
1.405
1.460
88,169
-0.01(-0.68%)
May 02, 2022
1.440
1.510
1.380
1.470
37,928
+0.04(+2.80%)
Apr 29, 2022
1.500
1.500
1.390
1.430
30,300
-0.03(-2.05%)
Apr 28, 2022
1.460
1.460
1.350
1.460
134,593
+0.07(+5.04%)
Apr 27, 2022
1.450
1.530
1.375
1.390
26,653
-0.03(-2.11%)
Apr 26, 2022
1.550
1.557
1.400
1.420
166,320
-0.09(-5.96%)
Apr 25, 2022
1.400
1.510
1.390
1.510
31,617
+0.01(+0.67%)
Apr 22, 2022
1.540
1.540
1.400
1.500
22,968
-0.03(-1.96%)
Apr 21, 2022
1.500
1.600
1.460
1.530
45,624
-0.06(-3.77%)
Apr 20, 2022
1.600
1.630
1.550
1.590
102,220
+0.02(+1.27%)
Apr 19, 2022
1.480
1.590
1.390
1.570
273,627
+0.11(+7.53%)
Apr 18, 2022
1.480
1.480
1.410
1.460
11,941
-0.02(-1.35%)
Apr 14, 2022
1.500
1.500
1.450
1.480
33,719
-0.03(-1.99%)
Apr 13, 2022
1.462
1.530
1.462
1.510
27,695
+0.03(+2.03%)
Apr 12, 2022
1.590
1.590
1.430
1.480
4,327
+0.03(+2.07%)
Apr 11, 2022
1.610
1.610
1.380
1.450
32,309
-0.04(-2.68%)
Apr 08, 2022
1.390
1.590
1.390
1.490
38,201
+0.02(+1.36%)
Apr 07, 2022
1.550
1.550
1.400
1.470
15,031
-0.14(-8.70%)
Apr 06, 2022
1.480
1.610
1.360
1.610
74,624
+0.09(+5.57%)
Apr 05, 2022
1.530
1.600
1.490
1.525
6,153
-0.04(-2.24%)
Apr 04, 2022
1.530
1.580
1.510
1.560
24,114
-0.02(-1.27%)
Apr 01, 2022
1.620
1.620
1.520
1.580
22,567
+0.04(+2.60%)
Mar 31, 2022
1.515
1.553
1.515
1.540
30,317
+0.00(+0.00%)
Mar 30, 2022
1.590
1.590
1.500
1.540
21,546
-0.04(-2.53%)
Mar 29, 2022
1.520
1.610
1.520
1.580
20,582
+0.03(+1.95%)
Mar 28, 2022
1.551
1.580
1.530
1.550
19,443
-0.08(-4.92%)
Mar 25, 2022
1.520
1.630
1.480
1.630
62,674
+0.08(+5.16%)
Mar 24, 2022
1.540
1.590
1.512
1.550
24,291
+0.02(+1.19%)
Mar 23, 2022
1.500
1.540
1.500
1.532
15,630
+0.03(+2.12%)
Mar 22, 2022
1.650
1.650
1.410
1.500
414,534
+0.05(+3.45%)
Mar 21, 2022
1.600
1.680
1.430
1.450
432,302
-0.11(-7.05%)
Mar 18, 2022
1.630
1.630
1.540
1.560
78,118
+0.01(+0.65%)
Mar 17, 2022
1.450
1.579
1.370
1.550
152,033
+0.19(+13.97%)
Mar 16, 2022
1.360
1.400
1.335
1.360
52,636
+0.05(+3.82%)
Mar 15, 2022
1.270
1.340
1.270
1.310
4,159
+0.01(+0.77%)
Mar 14, 2022
1.330
1.363
1.270
1.300
14,583
-0.03(-2.26%)
Mar 11, 2022
1.400
1.450
1.330
1.330
47,582
-0.05(-3.71%)
Mar 10, 2022
1.329
1.390
1.320
1.381
26,087
+0.05(+3.85%)
Mar 09, 2022
1.298
1.400
1.298
1.330
58,525
+0.06(+4.73%)
Mar 08, 2022
1.150
1.320
1.150
1.270
63,657
+0.07(+5.83%)
Mar 07, 2022
1.190
1.238
1.080
1.200
21,753
+0.00(+0.00%)
Mar 04, 2022
1.150
1.290
1.140
1.200
39,646
+0.03(+2.56%)
Mar 03, 2022
1.210
1.250
1.130
1.170
43,631
-0.02(-1.68%)
Mar 02, 2022
1.180
1.250
1.150
1.190
59,570
-0.04(-3.25%)
Mar 01, 2022
1.050
1.230
1.050
1.230
93,978
+0.12(+10.81%)
Feb 28, 2022
1.080
1.120
1.060
1.110
19,941
+0.00(+0.00%)
Feb 25, 2022
1.139
1.175
1.110
1.110
70,923
-0.01(-0.89%)
Feb 24, 2022
1.100
1.120
1.060
1.120
45,894
+0.02(+1.82%)
Feb 23, 2022
1.140
1.150
1.050
1.100
26,483
+0.03(+2.80%)
Feb 22, 2022
1.100
1.120
1.050
1.070
76,371
-0.07(-6.14%)
Feb 18, 2022
1.140
0
-0.02(-1.72%)
Feb 17, 2022
1.280
1.280
1.135
1.160
140,614
-0.08(-6.45%)
Feb 16, 2022
1.190
1.250
1.150
1.240
338,648
+0.14(+12.73%)
Feb 15, 2022
1.050
1.120
1.050
1.100
7,514
+0.05(+4.76%)
Feb 14, 2022
1.190
1.190
1.050
1.050
46,156
-0.02(-2.33%)
Feb 11, 2022
1.110
1.150
1.050
1.075
56,646
-0.02(-1.38%)
Feb 10, 2022
1.110
1.160
1.040
1.090
90,858
-0.04(-3.54%)
Feb 09, 2022
1.083
1.144
1.060
1.130
82,719
+0.06(+5.61%)
Feb 08, 2022
1.060
1.090
1.020
1.070
41,476
+0.01(+0.94%)
Feb 07, 2022
1.000
1.060
0.9999
1.060
39,995
+0.06(+6.01%)
Feb 04, 2022
0.9925
1.030
0.9700
0.9999
41,146
-0.00(-0.02%)
Feb 03, 2022
1.000
0.9700
1.000
24,110
-0.02(-1.95%)
Feb 02, 2022
1.040
1.100
1.020
1.020
97,789
-0.05(-4.67%)
Feb 01, 2022
1.050
1.090
1.020
1.070
97,040
+0.05(+4.90%)
Jan 31, 2022
0.9501
1.020
452,459
+0.07(+7.37%)
Jan 28, 2022
0.9200
0.9900
0.9000
0.9500
102,091
+0.00(+0.00%)
Jan 27, 2022
0.9500
0.9900
0.9100
0.9500
200,992
-0.06(-5.94%)
Jan 26, 2022
1.000
1.070
0.9700
1.010
133,926
+0.02(+1.51%)
Jan 25, 2022
1.010
1.040
0.9180
0.9950
240,175
-0.06(-5.24%)
Jan 24, 2022
1.050
1.060
0.8800
1.050
374,662
-0.02(-1.87%)
Jan 21, 2022
1.120
1.125
1.030
1.070
326,797
-0.05(-4.46%)
Jan 20, 2022
1.190
1.193
1.090
1.120
154,357
+0.01(+0.90%)
Jan 19, 2022
1.250
1.250
1.110
1.110
346,866
-0.13(-10.48%)
Jan 18, 2022
1.320
1.320
1.190
1.240
155,646
-0.06(-4.62%)
Jan 14, 2022
1.300
0
+0.00(+0.00%)
Jan 13, 2022
1.370
1.440
1.260
1.300
53,326
-0.08(-5.74%)
Jan 12, 2022
1.370
1.450
1.330
1.379
82,335
+0.02(+1.41%)
Jan 11, 2022
1.480
1.480
1.294
1.360
63,526
+0.05(+3.81%)
Jan 10, 2022
1.490
1.490
1.195
1.310
189,010
-0.10(-7.09%)
Jan 07, 2022
1.440
1.480
1.380
1.410
35,047
+0.01(+0.71%)
Jan 06, 2022
1.320
1.450
1.320
1.400
125,263
+0.01(+0.72%)
Jan 05, 2022
1.470
1.500
1.310
1.390
111,616
-0.02(-1.42%)
Jan 04, 2022
1.550
1.570
1.410
1.410
78,179
-0.11(-7.24%)
Jan 03, 2022
1.430
1.531
1.430
1.520
50,773
+0.03(+2.01%)
Dec 31, 2021
1.410
1.520
1.410
1.490
58,816
+0.03(+2.05%)
Dec 30, 2021
1.380
1.500
1.380
1.460
61,788
+0.05(+3.55%)
Dec 29, 2021
1.460
1.470
1.390
1.410
198,021
-0.04(-2.76%)
Dec 28, 2021
1.530
1.540
1.450
1.450
46,595
-0.03(-2.07%)
Dec 27, 2021
1.470
1.540
1.450
1.481
53,065
-0.02(-1.29%)
Dec 23, 2021
1.470
1.560
1.440
1.500
89,977
+0.05(+3.45%)
Dec 22, 2021
1.520
1.520
1.440
1.450
151,584
-0.01(-0.68%)
Dec 21, 2021
1.520
1.545
1.450
1.460
260,240
-0.01(-0.68%)
Dec 20, 2021
1.440
1.510
1.410
1.470
68,945
+0.02(+1.38%)
Dec 17, 2021
1.450
1.520
1.390
1.450
89,789
-0.02(-1.36%)
Dec 16, 2021
1.589
1.589
1.400
1.470
43,469
-0.09(-5.77%)
Dec 15, 2021
1.380
1.570
1.360
1.560
59,559
+0.15(+10.64%)
Dec 14, 2021
1.520
1.570
1.380
1.410
155,649
-0.15(-9.62%)
Dec 13, 2021
1.530
1.640
1.510
1.560
41,247
-0.03(-1.89%)
Dec 10, 2021
1.600
1.680
1.590
1.590
43,937
+0.01(+0.63%)
Dec 09, 2021
1.680
1.680
1.580
1.580
33,868
-0.07(-4.23%)
Dec 08, 2021
1.665
1.670
1.630
1.650
24,145
-0.03(-1.79%)
Dec 07, 2021
1.610
1.720
1.600
1.680
72,200
+0.07(+4.35%)
Dec 06, 2021
1.620
1.650
1.510
1.610
88,112
-0.07(-4.17%)
Dec 03, 2021
1.700
1.700
1.610
1.680
35,504
-0.01(-0.59%)
Dec 02, 2021
1.710
1.830
1.640
1.690
67,604
-0.07(-3.98%)
Dec 01, 2021
1.850
1.880
1.700
1.760
75,740
-0.09(-4.86%)
Nov 30, 2021
1.910
1.910
1.710
1.850
65,755
+0.01(+0.54%)
Nov 29, 2021
1.920
1.920
1.820
1.840
63,566
-0.05(-2.65%)
Nov 26, 2021
1.840
1.890
1.740
1.890
33,855
+0.12(+6.78%)
Nov 24, 2021
1.800
1.860
1.765
1.770
79,065
-0.01(-0.56%)
Nov 23, 2021
1.880
1.880
1.750
1.780
77,745
-0.02(-1.11%)
Nov 22, 2021
1.920
1.920
1.780
1.800
108,775
-0.04(-2.18%)
Nov 19, 2021
1.822
1.900
1.817
1.840
49,726
-0.04(-2.12%)
Nov 18, 2021
1.910
1.890
1.810
1.880
93,119
+0.02(+1.08%)
Nov 17, 2021
1.840
1.920
1.840
1.860
54,911
+0.03(+1.64%)
Nov 16, 2021
1.880
1.880
1.740
1.830
55,637
+0.03(+1.67%)
Nov 15, 2021
1.820
1.900
1.780
1.800
77,058
-0.02(-1.10%)
Nov 12, 2021
1.790
1.890
1.690
1.820
274,924
+0.14(+8.33%)
Nov 11, 2021
1.710
1.740
1.650
1.680
162,714
+0.03(+1.82%)
Nov 10, 2021
1.700
1.610
1.650
88,493
-0.03(-1.79%)
Nov 09, 2021
1.750
1.880
1.650
1.680
86,854
-0.05(-2.89%)
Nov 08, 2021
1.700
1.770
1.600
1.730
315,283
+0.03(+1.76%)
Nov 05, 2021
1.650
1.700
1.620
1.700
42,237
+0.00(+0.00%)
Nov 04, 2021
1.830
1.830
1.590
1.700
144,621
-0.05(-2.86%)
Nov 03, 2021
1.770
1.780
1.598
1.750
145,816
+0.05(+2.94%)
Nov 02, 2021
1.780
1.790
1.640
1.700
122,048
-0.04(-2.30%)
Nov 01, 2021
1.650
1.740
1.630
1.740
284,178
+0.16(+10.13%)
Oct 29, 2021
1.620
1.620
1.500
1.580
24,625
-0.02(-1.25%)
Oct 28, 2021
1.500
1.600
1.445
1.600
44,977
+0.12(+8.11%)
Oct 27, 2021
1.480
1.490
1.420
1.480
24,021
+0.02(+1.37%)
Oct 26, 2021
1.470
1.460
24,543
+0.06(+4.29%)
Oct 25, 2021
1.340
1.450
1.340
1.400
58,788
+0.00(+0.00%)
Oct 22, 2021
1.380
1.400
1.320
1.400
76,586
+0.00(+0.00%)
Oct 21, 2021
1.440
1.460
1.400
1.400
83,895
-0.04(-2.78%)
Oct 20, 2021
1.420
1.455
1.385
1.440
95,023
-0.04(-2.70%)
Oct 19, 2021
1.450
1.480
1.390
1.480
130,341
+0.03(+2.08%)
Oct 18, 2021
1.420
1.500
1.420
1.450
97,117
-0.04(-2.70%)
Oct 15, 2021
1.470
1.500
1.450
1.490
26,359
+0.00(+0.00%)
Oct 14, 2021
1.500
1.560
1.450
1.490
42,700
-0.02(-1.32%)
Oct 13, 2021
1.490
1.520
1.440
1.510
56,621
+0.04(+2.72%)
Oct 12, 2021
1.500
1.500
1.410
1.470
162,537
-0.03(-2.00%)
Oct 11, 2021
1.500
1.500
1.450
1.500
41,583
+0.00(+0.00%)
Oct 08, 2021
1.490
1.500
1.450
1.500
67,641
-0.01(-0.66%)
Oct 07, 2021
1.480
1.530
1.450
1.510
19,087
+0.03(+2.03%)
Oct 06, 2021
1.500
1.522
1.450
1.480
84,946
-0.05(-3.27%)
Oct 05, 2021
1.550
1.590
1.505
1.530
215,014
-0.05(-3.06%)
Oct 04, 2021
1.580
1.610
1.540
1.578
77,900
-0.02(-1.36%)
Oct 01, 2021
1.560
1.660
1.550
1.600
63,526
+0.03(+1.91%)
Sep 30, 2021
1.560
1.600
1.560
1.570
27,893
-0.03(-1.88%)
Sep 29, 2021
1.610
1.630
1.580
1.600
39,793
-0.03(-1.84%)
Sep 28, 2021
1.600
1.650
1.560
1.630
114,567
-0.01(-0.61%)
Sep 27, 2021
1.560
1.690
1.560
1.640
73,368
+0.02(+1.23%)
Sep 24, 2021
1.650
1.650
1.570
1.620
33,906
+0.00(+0.00%)
Sep 23, 2021
1.650
1.665
1.600
1.620
94,418
-0.01(-0.61%)
Sep 22, 2021
1.550
1.690
1.550
1.630
30,828
+0.07(+4.82%)
Sep 21, 2021
1.590
1.590
1.550
1.555
93,708
-0.03(-1.58%)
Sep 20, 2021
1.620
1.650
1.540
1.580
106,721
-0.11(-6.50%)
Sep 17, 2021
1.570
1.690
1.570
1.690
25,954
+0.11(+6.96%)
Sep 16, 2021
1.620
1.640
1.540
1.580
63,801
-0.02(-1.26%)
Sep 15, 2021
1.700
1.740
1.600
1.600
42,665
-0.05(-3.03%)
Sep 14, 2021
1.730
1.750
1.650
1.650
44,644
-0.04(-2.37%)
Sep 13, 2021
1.720
1.750
1.650
1.690
35,610
-0.08(-4.52%)
Sep 10, 2021
1.730
1.810
1.730
1.770
54,358
+0.09(+5.36%)
Sep 09, 2021
1.660
1.750
1.620
1.680
106,639
+0.02(+1.20%)
Sep 08, 2021
1.670
1.730
1.650
1.660
69,067
-0.02(-1.19%)
Sep 07, 2021
1.690
1.840
1.680
1.680
97,564
-0.08(-4.55%)
Sep 03, 2021
1.760
1.820
1.640
1.760
100,753
-0.04(-2.22%)
Sep 02, 2021
1.770
1.830
1.750
1.800
106,232
+0.08(+4.65%)
Sep 01, 2021
1.740
1.800
1.720
1.720
197,086
+0.01(+0.58%)
Aug 31, 2021
1.620
1.750
1.620
1.710
12,716
+0.03(+1.79%)
Aug 30, 2021
1.800
1.800
1.660
1.680
14,831
-0.09(-5.08%)
Aug 27, 2021
1.680
1.770
1.680
1.770
75,032
+0.16(+9.94%)
Aug 26, 2021
1.680
1.740
1.610
1.610
31,470
-0.03(-1.83%)
Aug 25, 2021
1.650
1.740
1.610
1.640
40,049
-0.05(-2.96%)
Aug 24, 2021
1.620
1.750
1.620
1.690
57,068
+0.09(+5.62%)
Aug 23, 2021
1.490
1.610
1.490
1.600
146,670
+0.12(+8.11%)
Aug 20, 2021
1.400
1.480
1.400
1.480
90,822
+0.09(+6.47%)
Aug 19, 2021
1.440
1.500
1.310
1.390
287,971
-0.06(-4.14%)
Aug 18, 2021
1.540
1.550
1.390
1.450
413,270
-0.09(-5.84%)
Aug 17, 2021
1.490
1.590
1.400
1.540
134,674
+0.01(+0.65%)
Aug 16, 2021
1.640
1.640
1.460
1.530
55,506
-0.21(-12.06%)
Aug 13, 2021
1.900
1.930
1.690
1.740
467,684
+0.12(+7.41%)
Aug 12, 2021
1.600
1.640
1.600
1.620
113,118
+0.05(+2.86%)
Aug 11, 2021
1.525
1.575
1.520
1.575
22,847
+0.02(+1.61%)
Aug 10, 2021
1.580
1.640
1.520
1.550
60,771
-0.01(-0.77%)
Aug 09, 2021
1.390
1.655
1.390
1.562
57,975
+0.17(+12.37%)
Aug 06, 2021
1.360
1.450
1.360
1.390
33,842
-0.01(-1.06%)
Aug 05, 2021
1.310
1.430
1.278
1.405
120,995
+0.16(+12.40%)
Aug 04, 2021
1.410
1.410
1.150
1.250
207,917
-0.16(-11.35%)
Aug 03, 2021
1.300
1.440
1.300
1.410
83,369
+0.03(+2.18%)
Aug 02, 2021
1.330
1.400
1.250
1.380
236,433
-0.00(-0.01%)
Jul 30, 2021
1.320
1.400
1.300
1.380
219,340
+0.06(+4.55%)
Jul 29, 2021
1.450
1.450
1.310
1.320
118,481
-0.10(-7.04%)
Jul 28, 2021
1.420
1.510
1.400
1.420
41,489
-0.02(-1.40%)
Jul 27, 2021
1.530
1.570
1.430
1.440
201,030
-0.09(-5.88%)
Jul 26, 2021
1.700
1.700
1.510
1.530
120,764
-0.03(-1.99%)
Jul 23, 2021
1.650
1.670
1.550
1.561
382,506
-0.12(-7.09%)
Jul 22, 2021
1.745
1.745
1.608
1.680
65,932
-0.05(-2.88%)
Jul 21, 2021
1.700
1.740
1.620
1.730
174,873
+0.07(+4.22%)
Jul 20, 2021
1.650
1.780
1.645
1.660
149,374
-0.02(-1.19%)
Jul 19, 2021
1.706
1.730
1.610
1.680
149,324
-0.08(-4.55%)
Jul 16, 2021
1.910
1.910
1.660
1.760
245,544
-0.01(-0.56%)
Jul 15, 2021
1.800
1.820
1.670
1.770
355,412
-0.04(-2.21%)
Jul 14, 2021
1.960
1.960
1.800
1.810
226,394
-0.16(-8.12%)
Jul 13, 2021
2.000
2.010
1.960
1.970
91,736
-0.03(-1.50%)
Jul 12, 2021
1.930
2.050
1.900
2.000
95,417
+0.05(+2.56%)
Jul 09, 2021
2.000
2.000
1.900
1.950
58,380
-0.03(-1.52%)
Jul 08, 2021
1.860
2.050
1.830
1.980
208,627
+0.07(+3.66%)
Jul 07, 2021
1.920
2.050
1.800
1.910
340,870
-0.06(-3.05%)
Jul 06, 2021
2.160
2.160
1.940
1.970
262,474
-0.13(-6.19%)
Jul 02, 2021
2.050
2.190
2.050
2.100
127,660
+0.05(+2.44%)
Jul 01, 2021
1.910
2.100
1.910
2.050
163,600
+0.10(+5.13%)
Jun 30, 2021
2.040
2.110
1.930
1.950
950,437
-0.04(-2.01%)
Jun 29, 2021
2.050
2.140
1.950
1.990
574,738
-0.06(-2.93%)
Jun 28, 2021
2.300
2.300
2.010
2.050
472,707
-0.30(-12.77%)
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.