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
Eco Wave Power Global Ab ADR
(NQ:
WAVE
)
3.390
-0.060 (-1.74%)
Streaming Delayed Price
Updated: 2:51 PM EDT, Sep 20, 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
3.930
4.050
3.870
4.000
6,657
+0.06(+1.52%)
May 27, 2022
3.970
3.970
3.840
3.940
9,238
+0.00(+0.00%)
May 26, 2022
3.940
4.090
3.630
3.940
34,266
-0.02(-0.63%)
May 25, 2022
3.810
3.965
3.810
3.965
3,295
+0.21(+5.73%)
May 24, 2022
4.000
4.000
3.710
3.750
16,774
-0.25(-6.25%)
May 23, 2022
4.000
4.010
3.940
4.000
10,783
+0.05(+1.27%)
May 20, 2022
3.940
4.380
3.810
3.950
15,030
+0.15(+3.81%)
May 19, 2022
3.811
3.960
3.720
3.805
10,358
+0.30(+8.40%)
May 18, 2022
3.760
3.999
3.510
3.510
6,007
-0.29(-7.63%)
May 17, 2022
3.880
3.970
3.800
3.800
6,849
+0.08(+2.15%)
May 16, 2022
3.510
4.000
3.510
3.720
6,620
+0.28(+8.14%)
May 13, 2022
3.880
4.140
3.430
3.440
10,285
-0.11(-3.10%)
May 12, 2022
3.810
3.940
3.500
3.550
9,050
-0.26(-6.82%)
May 11, 2022
3.600
4.340
3.600
3.810
14,978
+0.31(+8.86%)
May 10, 2022
3.800
3.900
3.435
3.500
14,077
-0.30(-7.89%)
May 09, 2022
3.900
4.380
3.790
3.800
12,795
-0.10(-2.56%)
May 06, 2022
4.290
4.290
3.780
3.900
28,737
-0.40(-9.30%)
May 05, 2022
4.900
4.900
4.120
4.300
18,872
-0.51(-10.60%)
May 04, 2022
5.030
5.030
4.500
4.810
9,295
+0.30(+6.65%)
May 03, 2022
4.795
4.795
4.510
4.510
9,111
-0.35(-7.20%)
May 02, 2022
4.850
4.960
4.830
4.860
5,094
-0.10(-2.02%)
Apr 29, 2022
4.800
4.980
4.780
4.960
4,543
+0.04(+0.81%)
Apr 28, 2022
5.100
5.100
4.850
4.920
17,493
-0.26(-5.02%)
Apr 27, 2022
5.250
5.250
5.100
5.180
14,811
-0.10(-1.89%)
Apr 26, 2022
5.460
5.480
5.270
5.280
10,620
-0.34(-6.05%)
Apr 25, 2022
5.500
5.871
5.250
5.620
33,296
-0.31(-5.23%)
Apr 22, 2022
5.690
5.990
5.590
5.930
25,495
+0.18(+3.13%)
Apr 21, 2022
5.940
5.940
5.650
5.750
12,227
-0.27(-4.49%)
Apr 20, 2022
6.150
6.290
5.990
6.020
19,216
-0.28(-4.44%)
Apr 19, 2022
6.010
6.480
6.010
6.300
12,827
+0.05(+0.80%)
Apr 18, 2022
6.260
6.321
6.060
6.250
7,535
+0.11(+1.79%)
Apr 14, 2022
6.480
6.480
6.053
6.140
9,986
-0.10(-1.60%)
Apr 13, 2022
6.490
6.490
6.070
6.240
19,706
-0.11(-1.73%)
Apr 12, 2022
6.180
6.500
6.180
6.350
18,747
+0.17(+2.67%)
Apr 11, 2022
6.080
6.300
5.910
6.185
32,330
+0.14(+2.40%)
Apr 08, 2022
5.940
6.190
5.710
6.040
14,020
+0.15(+2.55%)
Apr 07, 2022
6.190
6.190
5.730
5.890
23,856
-0.10(-1.67%)
Apr 06, 2022
6.060
6.160
5.811
5.990
25,023
-0.05(-0.83%)
Apr 05, 2022
5.840
6.240
5.840
6.040
30,420
+0.18(+3.07%)
Apr 04, 2022
5.750
6.000
5.696
5.860
43,995
+0.18(+3.17%)
Apr 01, 2022
5.750
5.750
5.370
5.680
23,753
+0.33(+6.17%)
Mar 31, 2022
5.650
5.750
5.330
5.350
42,888
-0.18(-3.25%)
Mar 30, 2022
5.180
5.650
5.140
5.530
38,041
+0.35(+6.76%)
Mar 29, 2022
5.350
5.350
5.110
5.180
17,938
-0.05(-0.89%)
Mar 28, 2022
4.980
5.440
4.820
5.227
45,260
+0.30(+6.02%)
Mar 25, 2022
4.870
4.980
4.770
4.930
9,545
+0.18(+3.79%)
Mar 24, 2022
4.920
5.000
4.750
4.750
7,668
-0.09(-1.86%)
Mar 23, 2022
4.770
4.980
4.700
4.840
34,090
+0.00(+0.00%)
Mar 22, 2022
4.900
4.930
4.650
4.840
15,767
+0.00(+0.00%)
Mar 21, 2022
5.080
5.080
4.750
4.840
12,309
-0.06(-1.22%)
Mar 18, 2022
4.850
5.070
4.700
4.900
70,149
+0.14(+2.94%)
Mar 17, 2022
4.780
5.130
4.580
4.760
77,631
+0.09(+1.93%)
Mar 16, 2022
4.900
5.045
4.360
4.670
91,294
+0.04(+0.86%)
Mar 15, 2022
4.820
4.980
4.410
4.630
112,095
-0.38(-7.58%)
Mar 14, 2022
5.160
5.360
4.550
5.010
194,424
-0.37(-6.88%)
Mar 11, 2022
5.940
5.970
4.830
5.380
274,235
-0.88(-14.06%)
Mar 10, 2022
5.430
7.800
5.200
6.260
6,958,475
+1.26(+25.20%)
Mar 09, 2022
5.900
5.965
4.720
5.000
176,674
-0.90(-15.25%)
Mar 08, 2022
4.010
7.700
4.010
5.900
1,237,703
+1.99(+50.90%)
Mar 07, 2022
3.360
4.180
3.280
3.910
82,376
+0.57(+17.07%)
Mar 04, 2022
3.410
3.533
3.270
3.340
37,315
-0.30(-8.24%)
Mar 03, 2022
3.800
4.100
3.409
3.640
36,057
-0.48(-11.65%)
Mar 02, 2022
4.200
4.350
3.770
4.120
33,652
-0.22(-5.07%)
Mar 01, 2022
4.530
4.608
4.240
4.340
15,485
-0.18(-3.98%)
Feb 28, 2022
4.820
4.820
4.440
4.520
51,563
-0.51(-10.14%)
Feb 25, 2022
5.250
5.360
4.770
5.030
23,366
-0.02(-0.40%)
Feb 24, 2022
5.270
5.485
5.050
5.050
8,958
-0.51(-9.17%)
Feb 23, 2022
5.080
5.620
5.050
5.560
16,253
+0.60(+12.10%)
Feb 22, 2022
4.950
5.310
4.950
4.960
19,021
+0.04(+0.81%)
Feb 18, 2022
4.920
0
-0.38(-7.17%)
Feb 17, 2022
6.110
6.110
5.254
5.300
23,986
-0.87(-14.10%)
Feb 16, 2022
6.420
6.420
5.840
6.170
12,282
-0.23(-3.59%)
Feb 15, 2022
6.410
6.415
6.370
6.400
1,953
+0.30(+4.92%)
Feb 14, 2022
6.800
6.800
6.070
6.100
23,607
-0.78(-11.34%)
Feb 11, 2022
6.960
7.040
6.530
6.880
19,511
+0.03(+0.44%)
Feb 10, 2022
7.060
7.060
6.510
6.850
17,503
-0.30(-4.20%)
Feb 09, 2022
6.744
7.450
6.528
7.150
53,946
+0.50(+7.44%)
Feb 08, 2022
6.670
6.750
6.520
6.655
5,809
-0.06(-0.97%)
Feb 07, 2022
6.700
7.000
6.420
6.720
10,765
+0.04(+0.60%)
Feb 04, 2022
6.710
6.730
6.510
6.680
20,617
-0.12(-1.76%)
Feb 03, 2022
6.310
6.920
6.800
41,055
+0.54(+8.63%)
Feb 02, 2022
6.330
6.330
6.138
6.260
16,618
+0.09(+1.46%)
Feb 01, 2022
5.910
6.500
5.840
6.170
52,194
-0.04(-0.64%)
Jan 31, 2022
6.250
5.800
6.210
94,722
-0.19(-2.97%)
Jan 28, 2022
6.600
6.600
6.150
6.400
42,222
-0.10(-1.54%)
Jan 27, 2022
5.800
6.550
5.720
6.500
83,483
+0.78(+13.64%)
Jan 26, 2022
5.760
6.190
5.560
5.720
29,290
-0.02(-0.35%)
Jan 25, 2022
5.290
5.870
5.290
5.740
67,687
+0.45(+8.51%)
Jan 24, 2022
5.410
5.690
4.880
5.290
56,424
-0.52(-8.95%)
Jan 21, 2022
5.190
6.760
5.095
5.810
617,497
+0.82(+16.43%)
Jan 20, 2022
4.840
5.140
4.780
4.990
22,293
+0.29(+6.17%)
Jan 19, 2022
4.960
4.960
4.610
4.700
22,289
+0.11(+2.40%)
Jan 18, 2022
5.190
5.190
4.390
4.590
35,622
-0.71(-13.40%)
Jan 14, 2022
5.300
0
-0.07(-1.30%)
Jan 13, 2022
5.440
5.550
5.200
5.370
3,183
-0.20(-3.59%)
Jan 12, 2022
5.330
5.690
5.040
5.570
59,235
+0.24(+4.50%)
Jan 11, 2022
5.320
5.440
5.220
5.330
7,467
+0.06(+1.14%)
Jan 10, 2022
5.870
5.870
5.180
5.270
22,574
-0.25(-4.53%)
Jan 07, 2022
5.500
5.890
5.460
5.520
17,454
+0.02(+0.36%)
Jan 06, 2022
5.400
5.660
5.000
5.500
58,533
-0.07(-1.26%)
Jan 05, 2022
6.010
6.189
5.220
5.570
74,487
-0.35(-5.91%)
Jan 04, 2022
5.190
5.940
5.190
5.920
107,278
-0.08(-1.33%)
Jan 03, 2022
4.520
6.000
4.300
6.000
1,192,419
+1.69(+39.20%)
Dec 31, 2021
4.675
4.680
4.242
4.310
18,326
-0.18(-4.00%)
Dec 30, 2021
4.758
4.859
4.470
4.490
19,762
-0.30(-6.26%)
Dec 29, 2021
4.870
5.070
4.760
4.790
10,006
+0.05(+1.05%)
Dec 28, 2021
5.130
5.126
4.720
4.740
5,087
-0.25(-5.01%)
Dec 27, 2021
5.080
5.300
4.990
4.990
8,793
-0.20(-3.85%)
Dec 23, 2021
5.150
5.525
5.020
5.190
13,697
+0.15(+2.98%)
Dec 22, 2021
5.030
5.060
4.859
5.040
10,508
-0.15(-2.89%)
Dec 21, 2021
5.050
5.190
5.000
5.190
3,545
-0.01(-0.19%)
Dec 20, 2021
5.110
5.200
5.017
5.200
7,902
+0.09(+1.76%)
Dec 17, 2021
5.080
5.600
5.030
5.110
8,097
+0.07(+1.39%)
Dec 16, 2021
5.220
5.250
5.000
5.040
4,246
-0.15(-2.89%)
Dec 15, 2021
5.200
5.240
5.000
5.190
5,246
-0.06(-1.14%)
Dec 14, 2021
5.290
5.290
5.240
5.250
3,785
-0.20(-3.67%)
Dec 13, 2021
5.718
5.718
5.450
5.450
3,467
-0.33(-5.71%)
Dec 10, 2021
5.850
6.000
5.705
5.780
7,995
+0.05(+0.87%)
Dec 09, 2021
5.820
5.820
5.581
5.730
8,068
+0.12(+2.05%)
Dec 08, 2021
5.220
5.855
5.220
5.615
27,004
+0.42(+7.98%)
Dec 07, 2021
5.360
5.450
4.950
5.200
14,381
-0.02(-0.36%)
Dec 06, 2021
5.490
5.530
5.170
5.219
7,271
-0.23(-4.24%)
Dec 03, 2021
5.930
5.930
5.340
5.450
12,405
-0.69(-11.31%)
Dec 02, 2021
6.050
6.307
6.050
6.145
17,123
-0.16(-2.51%)
Dec 01, 2021
6.250
6.561
6.020
6.303
19,041
-0.34(-5.08%)
Nov 30, 2021
6.650
6.650
6.163
6.640
13,375
+0.22(+3.51%)
Nov 29, 2021
6.530
6.670
6.360
6.415
8,548
-0.22(-3.36%)
Nov 26, 2021
6.440
6.740
6.309
6.638
27,033
-0.06(-0.93%)
Nov 24, 2021
6.680
6.700
6.350
6.700
6,504
-0.03(-0.45%)
Nov 23, 2021
6.610
6.730
6.510
6.730
13,779
+0.22(+3.38%)
Nov 22, 2021
6.600
6.640
6.370
6.510
10,472
-0.08(-1.15%)
Nov 19, 2021
6.830
6.830
6.586
6.586
6,459
+0.08(+1.16%)
Nov 18, 2021
6.660
6.650
6.510
6.510
6,347
-0.14(-2.11%)
Nov 17, 2021
6.750
6.920
6.561
6.650
7,893
-0.08(-1.19%)
Nov 16, 2021
6.980
6.990
6.661
6.730
24,480
-0.06(-0.88%)
Nov 15, 2021
7.040
7.040
6.660
6.790
13,005
-0.13(-1.88%)
Nov 12, 2021
7.060
7.060
6.610
6.920
9,174
-0.08(-1.14%)
Nov 11, 2021
7.000
7.070
6.770
7.000
10,562
+0.00(+0.00%)
Nov 10, 2021
7.140
7.000
11,559
-0.29(-4.04%)
Nov 09, 2021
7.850
7.850
6.780
7.295
33,745
-0.32(-4.14%)
Nov 08, 2021
7.140
8.330
6.630
7.610
90,305
+0.62(+8.87%)
Nov 05, 2021
7.202
7.202
6.563
6.990
14,519
-0.01(-0.14%)
Nov 04, 2021
7.100
7.140
7.000
7.000
3,752
-0.07(-0.92%)
Nov 03, 2021
7.150
7.150
7.020
7.065
6,253
+0.05(+0.78%)
Nov 02, 2021
7.070
7.150
7.000
7.010
10,816
-0.13(-1.82%)
Nov 01, 2021
7.310
6.700
6.880
7.140
13,081
+0.44(+6.57%)
Oct 29, 2021
6.690
6.900
6.500
6.700
21,048
+0.11(+1.67%)
Oct 28, 2021
6.620
6.950
6.390
6.590
32,968
+0.29(+4.60%)
Oct 27, 2021
6.790
6.815
6.209
6.300
31,106
-0.57(-8.23%)
Oct 26, 2021
7.110
6.865
7,610
-0.03(-0.44%)
Oct 25, 2021
6.990
7.130
6.850
6.895
5,926
-0.08(-1.20%)
Oct 22, 2021
7.480
7.480
6.500
6.979
17,958
-0.49(-6.57%)
Oct 21, 2021
7.400
7.510
7.300
7.470
6,400
+0.07(+0.95%)
Oct 20, 2021
7.500
7.580
7.320
7.400
10,824
+0.18(+2.52%)
Oct 19, 2021
7.250
7.500
7.203
7.218
4,637
+0.04(+0.53%)
Oct 18, 2021
7.500
7.500
7.180
7.180
6,752
-0.32(-4.27%)
Oct 15, 2021
7.030
7.537
7.030
7.500
19,071
+0.06(+0.81%)
Oct 14, 2021
7.120
7.600
7.060
7.440
26,913
+0.44(+6.29%)
Oct 13, 2021
6.670
7.000
6.620
7.000
26,335
+0.35(+5.26%)
Oct 12, 2021
6.730
6.947
6.600
6.650
11,944
-0.10(-1.48%)
Oct 11, 2021
7.000
7.696
6.750
6.750
48,123
-0.06(-0.88%)
Oct 08, 2021
6.470
6.810
6.300
6.810
13,162
+0.30(+4.61%)
Oct 07, 2021
6.510
6.776
6.350
6.510
10,153
+0.01(+0.15%)
Oct 06, 2021
6.600
6.600
6.392
6.500
6,686
+0.14(+2.28%)
Oct 05, 2021
6.500
6.700
6.250
6.355
17,125
-0.25(-3.86%)
Oct 04, 2021
6.950
6.990
6.453
6.610
10,616
-0.13(-1.93%)
Oct 01, 2021
7.050
7.050
6.520
6.740
10,245
-0.07(-1.03%)
Sep 30, 2021
7.700
7.815
6.260
6.810
74,869
-0.84(-10.98%)
Sep 29, 2021
7.690
7.900
7.600
7.650
29,788
+0.01(+0.13%)
Sep 28, 2021
7.890
7.920
7.640
7.640
12,368
-0.04(-0.52%)
Sep 27, 2021
7.930
8.274
7.680
7.680
17,136
-0.14(-1.79%)
Sep 24, 2021
7.950
7.954
7.704
7.820
2,778
+0.10(+1.30%)
Sep 23, 2021
7.720
7.780
7.600
7.720
13,231
+0.09(+1.18%)
Sep 22, 2021
7.730
8.000
7.610
7.630
7,189
-0.12(-1.55%)
Sep 21, 2021
7.700
7.910
7.550
7.750
8,845
+0.10(+1.31%)
Sep 20, 2021
7.600
7.990
7.600
7.650
14,579
-0.28(-3.53%)
Sep 17, 2021
7.690
7.930
7.660
7.930
20,505
+0.21(+2.72%)
Sep 16, 2021
7.710
7.840
7.710
7.720
5,749
+0.02(+0.26%)
Sep 15, 2021
7.540
7.750
7.510
7.700
22,975
+0.18(+2.39%)
Sep 14, 2021
8.080
8.080
7.500
7.520
36,899
-0.54(-6.64%)
Sep 13, 2021
7.970
8.190
7.809
8.055
21,721
+0.25(+3.27%)
Sep 10, 2021
7.920
8.150
7.790
7.800
16,892
+0.01(+0.19%)
Sep 09, 2021
7.880
8.093
7.720
7.785
9,813
-0.21(-2.69%)
Sep 08, 2021
8.200
8.340
7.624
8.000
23,988
-0.03(-0.37%)
Sep 07, 2021
8.470
8.550
8.000
8.030
39,911
-0.30(-3.60%)
Sep 03, 2021
8.490
8.730
8.120
8.330
12,666
-0.27(-3.14%)
Sep 02, 2021
7.780
8.830
7.780
8.600
59,214
+0.66(+8.31%)
Sep 01, 2021
7.700
7.950
7.610
7.940
20,235
+0.18(+2.32%)
Aug 31, 2021
7.620
7.920
7.620
7.760
40,793
+0.16(+2.11%)
Aug 30, 2021
7.750
7.840
7.600
7.600
32,752
-0.14(-1.81%)
Aug 27, 2021
7.720
7.895
7.650
7.740
25,549
+0.06(+0.78%)
Aug 26, 2021
8.140
8.220
7.680
7.680
27,780
-0.45(-5.54%)
Aug 25, 2021
7.900
8.130
7.690
8.130
25,154
+0.22(+2.78%)
Aug 24, 2021
7.690
8.140
7.690
7.910
38,163
+0.22(+2.86%)
Aug 23, 2021
7.740
8.000
7.590
7.690
27,329
-0.07(-0.90%)
Aug 20, 2021
8.010
8.281
7.500
7.760
41,979
-0.30(-3.73%)
Aug 19, 2021
8.180
8.910
8.020
8.061
88,716
-0.31(-3.69%)
Aug 18, 2021
9.300
9.750
8.250
8.370
150,481
-1.22(-12.72%)
Aug 17, 2021
8.220
11.01
8.220
9.590
1,318,611
+1.47(+18.10%)
Aug 16, 2021
8.190
8.300
8.060
8.120
33,353
-0.09(-1.10%)
Aug 13, 2021
8.160
8.440
8.100
8.210
8,703
+0.11(+1.36%)
Aug 12, 2021
8.360
8.356
8.000
8.100
14,924
-0.09(-1.10%)
Aug 11, 2021
8.510
8.618
8.100
8.190
14,078
-0.02(-0.24%)
Aug 10, 2021
8.700
8.700
8.130
8.210
21,819
-0.30(-3.53%)
Aug 09, 2021
8.610
8.730
8.385
8.510
16,267
-0.06(-0.70%)
Aug 06, 2021
8.320
8.730
8.180
8.570
15,974
+0.22(+2.63%)
Aug 05, 2021
8.500
8.650
8.150
8.350
27,322
-0.02(-0.24%)
Aug 04, 2021
8.350
8.580
8.350
8.370
25,895
+0.05(+0.60%)
Aug 03, 2021
8.520
8.576
8.210
8.320
17,956
+0.06(+0.73%)
Aug 02, 2021
8.540
8.870
8.192
8.260
23,755
+0.12(+1.47%)
Jul 30, 2021
8.890
9.040
8.050
8.140
60,686
-0.63(-7.18%)
Jul 29, 2021
8.770
9.120
8.700
8.770
17,992
-0.39(-4.26%)
Jul 28, 2021
9.030
9.243
8.620
9.160
34,960
+0.59(+6.88%)
Jul 27, 2021
9.270
9.590
8.510
8.570
33,653
-0.66(-7.15%)
Jul 26, 2021
9.360
9.700
9.211
9.230
30,390
-0.14(-1.49%)
Jul 23, 2021
10.20
10.20
9.160
9.370
55,185
-0.92(-8.94%)
Jul 22, 2021
10.14
11.75
10.01
10.29
155,958
+0.19(+1.93%)
Jul 21, 2021
9.990
10.39
9.590
10.10
50,278
+0.28(+2.80%)
Jul 20, 2021
9.640
10.40
9.510
9.820
60,137
+0.25(+2.61%)
Jul 19, 2021
10.15
10.54
9.390
9.570
125,755
-0.91(-8.68%)
Jul 16, 2021
10.82
11.38
10.33
10.48
41,488
-0.16(-1.50%)
Jul 15, 2021
11.56
11.58
10.56
10.64
156,480
-1.28(-10.74%)
Jul 14, 2021
12.80
12.98
11.64
11.92
162,296
-0.45(-3.64%)
Jul 13, 2021
11.61
13.98
11.00
12.37
311,879
+0.41(+3.43%)
Jul 12, 2021
13.38
13.82
11.85
11.96
390,876
-2.04(-14.57%)
Jul 09, 2021
15.07
15.07
14.00
14.00
157,528
-0.65(-4.44%)
Jul 08, 2021
13.40
17.25
13.40
14.65
688,167
-0.20(-1.35%)
Jul 07, 2021
17.52
17.78
14.74
14.85
354,543
-3.81(-20.42%)
Jul 06, 2021
20.62
20.69
16.55
18.66
1,561,148
-0.13(-0.69%)
Jul 02, 2021
23.76
30.00
18.50
18.79
16,052,471
+7.94(+73.18%)
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.