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
Smart for Life, Inc. - Common Stock
(NQ:
SMFL
)
3.070
+0.300 (+10.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
3.340
4.090
2.900
3.070
4,391,904
+0.30(+10.83%)
May 23, 2024
2.890
3.090
2.710
2.770
304,579
-0.21(-7.05%)
May 22, 2024
3.090
3.150
2.850
2.980
318,141
-0.09(-2.93%)
May 21, 2024
2.980
3.424
2.930
3.070
493,872
+0.02(+0.66%)
May 20, 2024
3.050
3.070
2.920
3.050
126,508
-0.01(-0.33%)
May 17, 2024
2.960
3.170
2.900
3.060
201,134
+0.06(+2.00%)
May 16, 2024
3.070
3.189
2.800
3.000
524,579
+0.15(+5.26%)
May 15, 2024
2.770
3.650
2.770
2.850
1,081,234
+0.03(+1.06%)
May 14, 2024
2.900
2.950
2.770
2.820
269,381
+0.12(+4.44%)
May 13, 2024
3.250
3.390
2.700
2.700
319,343
-0.65(-19.40%)
May 10, 2024
3.110
4.100
3.110
3.350
1,286,188
+0.27(+8.77%)
May 09, 2024
3.160
3.300
3.050
3.080
127,312
-0.08(-2.53%)
May 08, 2024
3.220
3.330
3.060
3.160
224,114
-0.02(-0.63%)
May 07, 2024
3.270
3.540
3.150
3.180
386,477
-0.19(-5.64%)
May 06, 2024
3.520
3.700
3.150
3.370
416,094
-0.21(-5.87%)
May 03, 2024
3.320
5.150
3.262
3.580
3,301,844
+0.26(+7.83%)
May 02, 2024
3.270
3.580
3.130
3.320
144,532
+0.12(+3.75%)
May 01, 2024
3.170
3.340
3.000
3.200
169,989
+0.06(+1.91%)
Apr 30, 2024
3.670
3.824
2.910
3.140
307,281
-0.71(-18.44%)
Apr 29, 2024
3.950
3.970
3.650
3.850
268,430
-0.20(-4.94%)
Apr 26, 2024
3.460
4.240
3.410
4.050
582,906
+0.55(+15.71%)
Apr 25, 2024
3.950
4.100
3.240
3.500
592,975
-0.86(-19.72%)
Apr 24, 2024
4.750
4.770
4.010
4.360
697,949
-0.32(-6.84%)
Apr 23, 2024
6.650
7.130
3.880
4.680
15,792,563
+0.33(+7.59%)
Apr 22, 2024
3.870
5.300
3.620
4.350
10,817,184
+3.87(+804.37%)
Apr 19, 2024
0.4500
0.5299
0.4200
0.4810
3,013,893
+0.02(+4.00%)
Apr 18, 2024
0.4900
0.5450
0.4111
0.4625
6,025,405
-0.02(-4.64%)
Apr 17, 2024
0.4000
0.4850
0.3900
0.4850
3,981,724
+0.08(+19.37%)
Apr 16, 2024
0.4045
0.4135
0.3800
0.4063
565,899
-0.00(-0.90%)
Apr 15, 2024
0.4800
0.4959
0.3810
0.4100
1,276,810
-0.07(-13.68%)
Apr 12, 2024
0.5000
0.5090
0.4624
0.4750
587,447
-0.04(-7.77%)
Apr 11, 2024
0.5510
0.5679
0.4994
0.5150
851,539
-0.08(-13.45%)
Apr 10, 2024
0.6241
0.6350
0.5400
0.5950
1,905,192
-0.08(-11.34%)
Apr 09, 2024
0.5700
0.7600
0.5500
0.6711
3,873,147
-0.02(-3.16%)
Apr 08, 2024
0.6200
1.260
0.5240
0.6930
47,830,652
+0.19(+38.88%)
Apr 05, 2024
0.5010
0.5200
0.4678
0.4990
586,408
-0.01(-1.19%)
Apr 04, 2024
0.5247
0.5500
0.5050
0.5050
370,778
-0.04(-6.64%)
Apr 03, 2024
0.5717
0.6000
0.5300
0.5409
550,842
-0.02(-3.75%)
Apr 02, 2024
0.6200
0.6199
0.5620
0.5620
391,149
-0.04(-6.74%)
Apr 01, 2024
0.6512
0.6790
0.5810
0.6026
395,554
-0.02(-2.96%)
Mar 28, 2024
0.6500
0.6500
0.5800
0.6210
776,064
-0.03(-5.05%)
Mar 27, 2024
0.7100
0.7401
0.6505
0.6540
580,384
-0.07(-9.79%)
Mar 26, 2024
0.8300
0.8379
0.7200
0.7250
892,637
-0.14(-15.70%)
Mar 25, 2024
1.020
1.050
0.8150
0.8600
2,918,836
-0.03(-3.60%)
Mar 22, 2024
0.8031
1.020
0.8031
0.8921
1,512,386
+0.11(+14.21%)
Mar 21, 2024
0.7975
0.8190
0.7734
0.7811
261,254
-0.04(-5.00%)
Mar 20, 2024
0.7580
0.8700
0.7300
0.8222
595,374
+0.10(+13.25%)
Mar 19, 2024
0.7579
0.7777
0.7260
0.7260
462,287
-0.04(-5.10%)
Mar 18, 2024
0.7700
0.8000
0.7316
0.7650
201,567
-0.01(-0.65%)
Mar 15, 2024
0.7900
0.8200
0.7600
0.7700
137,283
-0.02(-2.84%)
Mar 14, 2024
0.8200
0.8700
0.7900
0.7925
511,980
-0.03(-3.82%)
Mar 13, 2024
0.8600
0.8680
0.8011
0.8240
154,270
-0.02(-1.90%)
Mar 12, 2024
0.8600
0.8800
0.7900
0.8400
178,705
+0.00(+0.00%)
Mar 11, 2024
0.9500
0.9580
0.8210
0.8400
264,004
-0.08(-8.79%)
Mar 08, 2024
1.000
1.028
0.9210
0.9210
624,210
-0.08(-7.94%)
Mar 07, 2024
1.030
1.090
0.9750
1.000
458,598
+0.04(+4.21%)
Mar 06, 2024
0.9300
1.070
0.9300
0.9600
474,830
+0.04(+4.30%)
Mar 05, 2024
0.9300
0.9770
0.8500
0.9204
440,479
-0.00(-0.51%)
Mar 04, 2024
1.120
1.129
0.9201
0.9251
384,274
-0.25(-21.60%)
Mar 01, 2024
1.180
1.289
1.160
1.180
305,829
-0.12(-9.23%)
Feb 29, 2024
1.140
1.380
1.120
1.300
1,632,356
+0.10(+8.33%)
Feb 28, 2024
1.000
1.380
0.9410
1.200
963,965
+0.22(+22.95%)
Feb 27, 2024
0.9800
1.050
0.9159
0.9760
405,827
-0.01(-1.40%)
Feb 26, 2024
0.8800
1.010
0.8114
0.9899
535,785
+0.13(+14.84%)
Feb 23, 2024
0.7600
0.9670
0.7300
0.8620
246,554
+0.08(+10.50%)
Feb 22, 2024
0.7680
0.8111
0.7400
0.7801
715,207
-0.01(-1.75%)
Feb 21, 2024
0.8100
0.8640
0.7818
0.7940
213,328
-0.01(-0.74%)
Feb 20, 2024
0.7700
0.8299
0.7700
0.7999
107,998
+0.03(+3.88%)
Feb 16, 2024
0.8000
0.8300
0.7700
0.7700
181,483
-0.02(-2.53%)
Feb 15, 2024
0.8299
0.8500
0.7709
0.7900
122,865
-0.03(-3.41%)
Feb 14, 2024
0.8600
0.9000
0.8022
0.8179
90,937
-0.08(-9.12%)
Feb 13, 2024
0.9100
0.9700
0.8632
0.9000
125,344
-0.05(-5.26%)
Feb 12, 2024
1.020
1.020
0.9000
0.9500
81,821
-0.07(-6.86%)
Feb 09, 2024
0.9700
1.040
0.9700
1.020
100,001
+0.05(+5.17%)
Feb 08, 2024
1.000
1.000
0.9000
0.9699
91,552
+0.02(+2.09%)
Feb 07, 2024
0.9100
0.9736
0.8900
0.9500
199,603
+0.03(+3.52%)
Feb 06, 2024
1.020
1.020
0.8579
0.9177
261,855
-0.10(-10.03%)
Feb 05, 2024
1.190
1.280
0.9200
1.020
1,529,420
-0.11(-10.13%)
Feb 02, 2024
1.160
1.190
1.100
1.135
59,107
-0.02(-2.16%)
Feb 01, 2024
1.290
1.430
1.080
1.160
407,707
-0.14(-10.77%)
Jan 31, 2024
1.530
1.590
1.260
1.300
555,010
-0.27(-17.29%)
Jan 30, 2024
1.530
1.640
1.500
1.572
266,486
+0.05(+3.12%)
Jan 29, 2024
1.430
1.540
1.400
1.524
67,844
+0.06(+4.39%)
Jan 26, 2024
1.380
1.475
1.360
1.460
110,172
+0.09(+6.57%)
Jan 25, 2024
1.350
1.389
1.230
1.370
158,439
+0.01(+0.74%)
Jan 24, 2024
1.550
1.550
1.280
1.360
340,573
+0.10(+7.99%)
Jan 23, 2024
1.430
1.540
1.120
1.259
592,266
-0.17(-11.93%)
Jan 22, 2024
1.540
1.640
1.370
1.430
480,966
-0.11(-7.14%)
Jan 19, 2024
1.680
1.730
1.500
1.540
455,249
-0.10(-6.37%)
Jan 18, 2024
1.600
1.800
1.590
1.645
1,092,849
+0.04(+2.79%)
Jan 17, 2024
1.580
1.808
1.550
1.600
368,124
+0.02(+1.27%)
Jan 16, 2024
1.630
1.650
1.560
1.580
136,733
-0.09(-5.39%)
Jan 12, 2024
1.550
1.700
1.550
1.670
201,743
+0.03(+1.82%)
Jan 11, 2024
1.630
1.720
1.465
1.640
520,343
+0.01(+0.62%)
Jan 10, 2024
1.670
1.710
1.615
1.630
260,684
-0.01(-0.65%)
Jan 09, 2024
1.640
1.720
1.612
1.641
188,757
-0.00(-0.26%)
Jan 08, 2024
1.700
1.774
1.630
1.645
261,126
-0.17(-9.12%)
Jan 05, 2024
1.760
1.900
1.540
1.810
1,284,128
-0.06(-3.21%)
Jan 04, 2024
2.090
2.540
1.780
1.870
10,732,949
+0.22(+13.33%)
Jan 03, 2024
1.650
1.710
1.510
1.650
313,988
-0.04(-2.37%)
Jan 02, 2024
1.630
1.740
1.570
1.690
672,288
+0.04(+2.42%)
Dec 29, 2023
1.600
1.740
1.530
1.650
1,669,025
+0.16(+10.74%)
Dec 28, 2023
1.530
1.580
1.390
1.490
851,983
-0.18(-10.78%)
Dec 27, 2023
1.670
1.830
1.580
1.670
1,046,411
-0.16(-8.74%)
Dec 26, 2023
1.740
1.900
1.530
1.830
1,671,928
-0.14(-7.11%)
Dec 22, 2023
2.150
2.650
1.660
1.970
31,176,660
+0.57(+40.71%)
Dec 21, 2023
2.560
3.490
1.250
1.400
82,805,624
+0.64(+83.32%)
Dec 20, 2023
0.6017
0.9500
0.5250
0.7637
1,226,805
+0.13(+21.22%)
Dec 19, 2023
0.5001
0.7400
0.4800
0.6300
1,076,455
-0.03(-4.39%)
Dec 18, 2023
0.6389
0.8200
0.4700
0.6589
5,126,460
-0.09(-12.15%)
Dec 14, 2023
0.7500
0
-0.04(-5.18%)
Dec 13, 2023
0.7600
0.8640
0.7450
0.7910
280,809
+0.03(+4.04%)
Dec 12, 2023
0.7897
0.8001
0.7600
0.7603
118,650
-0.05(-6.61%)
Dec 11, 2023
1.000
1.000
0.7600
0.8141
438,261
-0.22(-20.96%)
Dec 08, 2023
1.220
1.220
1.030
1.030
186,557
-0.07(-6.36%)
Dec 07, 2023
1.110
1.220
1.010
1.100
403,868
-0.04(-3.93%)
Dec 06, 2023
1.220
1.230
1.120
1.145
204,639
-0.03(-2.97%)
Dec 05, 2023
1.350
1.400
1.180
1.180
587,723
-0.26(-18.06%)
Dec 04, 2023
1.500
1.610
1.400
1.440
2,311,814
+0.08(+5.88%)
Dec 01, 2023
1.460
1.590
1.340
1.360
1,046,516
-1.05(-43.57%)
Nov 30, 2023
1.960
5.600
1.750
2.410
28,050,228
+0.89(+58.55%)
Nov 29, 2023
1.470
1.560
1.370
1.520
40,232
-0.02(-1.30%)
Nov 28, 2023
1.750
1.750
1.336
1.540
38,854
-0.10(-6.10%)
Nov 27, 2023
1.700
1.700
1.590
1.640
13,790
-0.02(-1.20%)
Nov 24, 2023
1.660
1.760
1.650
1.660
13,864
-0.01(-0.60%)
Nov 22, 2023
1.750
1.750
1.650
1.670
23,087
+0.00(+0.00%)
Nov 21, 2023
1.570
1.714
1.570
1.670
49,427
-0.13(-7.31%)
Nov 20, 2023
1.820
1.861
1.740
1.802
52,513
-0.03(-1.55%)
Nov 17, 2023
1.680
1.950
1.610
1.830
131,804
+0.12(+7.02%)
Nov 16, 2023
1.780
1.810
1.640
1.710
43,096
-0.09(-5.00%)
Nov 15, 2023
1.870
1.990
1.780
1.800
68,132
-0.10(-5.26%)
Nov 14, 2023
1.820
2.044
1.721
1.900
168,753
-0.01(-0.52%)
Nov 13, 2023
1.930
2.080
1.860
1.910
163,125
+0.09(+4.95%)
Nov 10, 2023
1.880
1.939
1.730
1.820
120,088
-0.08(-4.21%)
Nov 09, 2023
1.860
1.900
1.660
1.900
77,634
-0.01(-0.53%)
Nov 08, 2023
2.000
2.070
1.810
1.910
83,245
-0.21(-9.91%)
Nov 07, 2023
1.950
2.200
1.840
2.120
222,058
+0.23(+12.17%)
Nov 06, 2023
1.890
2.135
1.825
1.890
116,553
-0.04(-2.07%)
Nov 03, 2023
1.860
1.930
1.680
1.930
54,711
+0.13(+7.22%)
Nov 02, 2023
1.820
1.870
1.710
1.800
30,609
-0.01(-0.83%)
Nov 01, 2023
1.680
1.850
1.620
1.815
63,081
+0.08(+4.91%)
Oct 31, 2023
1.710
1.850
1.610
1.730
65,800
+0.07(+4.22%)
Oct 30, 2023
1.810
1.870
1.550
1.660
94,107
-0.23(-12.17%)
Oct 27, 2023
2.340
2.900
1.630
1.890
369,817
+1.17(+161.27%)
Oct 26, 2023
0.6300
0.7768
0.5826
0.7234
276,663
+0.10(+16.66%)
Oct 25, 2023
0.6595
0.6595
0.6010
0.6201
17,751
-0.03(-4.60%)
Oct 24, 2023
0.6483
0.6700
0.6251
0.6500
27,313
+0.02(+3.17%)
Oct 23, 2023
0.6500
0.6789
0.6201
0.6300
44,839
-0.02(-3.23%)
Oct 20, 2023
0.6700
0.7036
0.6401
0.6510
47,765
-0.02(-3.57%)
Oct 19, 2023
0.6800
0.7500
0.6700
0.6751
30,923
-0.02(-2.85%)
Oct 18, 2023
0.7520
0.7800
0.6500
0.6949
59,932
-0.06(-8.08%)
Oct 17, 2023
0.7820
0.7919
0.7510
0.7560
13,809
+0.00(+0.00%)
Oct 16, 2023
0.7350
0.7950
0.7550
0.7560
20,315
+0.01(+0.67%)
Oct 13, 2023
0.7999
0.7999
0.7500
0.7510
19,664
-0.02(-2.47%)
Oct 12, 2023
0.8000
0.8586
0.7610
0.7700
41,454
-0.03(-3.85%)
Oct 11, 2023
0.8000
0.8158
0.7836
0.8008
30,289
+0.00(+0.10%)
Oct 10, 2023
0.8300
0.8400
0.7682
0.8000
21,882
+0.00(+0.00%)
Oct 09, 2023
0.8300
0.8400
0.8000
0.8000
9,643
+0.01(+0.95%)
Oct 06, 2023
0.7793
0.8799
0.7793
0.7925
22,327
+0.01(+1.60%)
Oct 05, 2023
0.8137
0.8855
0.7800
0.7800
17,880
+0.01(+0.75%)
Oct 04, 2023
0.8399
0.8399
0.7500
0.7742
25,107
-0.03(-4.10%)
Oct 03, 2023
0.8251
0.8476
0.8073
0.8073
13,126
+0.01(+0.87%)
Oct 02, 2023
0.8310
0.8935
0.8003
0.8003
19,318
-0.02(-2.95%)
Sep 29, 2023
0.8500
0.9000
0.8022
0.8246
13,733
-0.02(-1.83%)
Sep 28, 2023
0.8200
0.9105
0.8010
0.8400
19,155
-0.02(-2.33%)
Sep 27, 2023
0.9221
0.9221
0.8007
0.8600
31,479
-0.06(-6.73%)
Sep 26, 2023
0.8500
0.9300
0.8362
0.9221
48,105
+0.03(+3.61%)
Sep 25, 2023
0.9000
0.9000
0.8633
0.8900
58,489
-0.03(-3.26%)
Sep 22, 2023
0.9049
0.9450
0.8851
0.9200
18,121
+0.04(+4.25%)
Sep 21, 2023
0.8800
0.9249
0.8800
0.8825
20,343
-0.06(-6.61%)
Sep 20, 2023
0.9600
0.9662
0.8772
0.9450
19,455
+0.02(+2.72%)
Sep 19, 2023
1.010
1.010
0.9101
0.9200
84,220
-0.04(-4.43%)
Sep 18, 2023
1.040
1.071
0.9400
0.9626
43,439
-0.04(-3.74%)
Sep 15, 2023
0.9700
1.090
0.9700
1.000
32,514
+0.00(+0.23%)
Sep 14, 2023
1.000
1.054
0.9233
0.9977
28,370
-0.00(-0.23%)
Sep 13, 2023
1.010
1.080
0.9958
1.000
43,293
-0.02(-1.96%)
Sep 12, 2023
0.9900
1.020
0.9800
1.020
25,405
+0.03(+3.03%)
Sep 11, 2023
0.8900
1.100
0.8800
0.9900
185,104
+0.11(+12.49%)
Sep 08, 2023
0.9300
1.020
0.8510
0.8801
63,263
-0.07(-7.36%)
Sep 07, 2023
1.000
1.020
0.8900
0.9500
211,761
-0.04(-4.05%)
Sep 06, 2023
1.050
1.110
0.9400
0.9901
221,918
-0.12(-10.80%)
Sep 05, 2023
1.100
1.130
1.000
1.110
163,013
-0.03(-2.63%)
Sep 01, 2023
1.250
1.690
1.100
1.140
2,713,882
-0.13(-10.24%)
Aug 31, 2023
1.080
1.400
0.9900
1.270
837,396
+0.24(+23.30%)
Aug 30, 2023
1.070
1.100
1.000
1.030
95,080
-0.07(-6.79%)
Aug 29, 2023
1.180
1.200
1.030
1.105
193,683
-0.12(-9.58%)
Aug 28, 2023
1.300
1.369
1.180
1.222
79,067
-0.08(-5.99%)
Aug 25, 2023
1.250
1.469
1.180
1.300
93,132
+0.01(+0.78%)
Aug 24, 2023
1.430
1.430
1.260
1.290
62,653
-0.12(-8.51%)
Aug 23, 2023
1.500
1.580
1.290
1.410
115,338
-0.13(-8.44%)
Aug 22, 2023
1.530
1.730
1.530
1.540
87,094
-0.02(-1.28%)
Aug 21, 2023
1.600
1.621
1.550
1.560
34,346
-0.02(-1.27%)
Aug 18, 2023
1.570
1.630
1.514
1.580
71,860
-0.04(-2.47%)
Aug 17, 2023
1.610
2.050
1.510
1.620
849,025
+0.01(+0.62%)
Aug 16, 2023
1.630
1.720
1.570
1.610
75,213
-0.06(-3.88%)
Aug 15, 2023
1.580
1.720
1.510
1.675
102,729
+0.05(+2.76%)
Aug 14, 2023
1.670
1.700
1.570
1.630
56,857
-0.07(-4.12%)
Aug 11, 2023
1.800
1.870
1.650
1.700
174,854
-0.15(-8.10%)
Aug 10, 2023
2.090
2.180
1.750
1.850
292,671
-0.28(-13.15%)
Aug 09, 2023
2.120
2.540
1.990
2.130
839,003
-0.02(-0.93%)
Aug 08, 2023
1.970
2.450
1.960
2.150
471,048
-0.09(-4.19%)
Aug 07, 2023
1.820
2.400
1.730
2.244
1,530,566
+0.43(+23.98%)
Aug 04, 2023
1.870
2.020
1.803
1.810
215,528
-0.07(-3.72%)
Aug 03, 2023
2.050
2.050
1.830
1.880
227,977
-0.21(-10.05%)
Aug 02, 2023
2.210
2.350
1.640
2.090
1,928,649
+0.08(+3.98%)
Aug 01, 2023
1.980
2.280
1.893
2.010
303,613
-0.02(-0.93%)
Jul 31, 2023
2.099
2.099
1.953
2.029
36,338
-0.07(-3.11%)
Jul 28, 2023
2.070
2.250
1.890
2.094
396,807
+0.20(+10.78%)
Jul 27, 2023
2.010
2.177
1.849
1.890
284,978
+0.00(+0.00%)
Jul 26, 2023
1.920
1.944
1.831
1.890
13,698
+0.02(+0.82%)
Jul 25, 2023
2.016
2.016
1.875
1.875
26,591
-0.05(-2.50%)
Jul 24, 2023
1.921
1.950
1.846
1.923
22,421
-0.03(-1.54%)
Jul 21, 2023
1.980
2.025
1.875
1.953
14,070
-0.05(-2.35%)
Jul 20, 2023
1.890
2.066
1.803
2.000
69,560
+0.10(+5.41%)
Jul 19, 2023
1.848
1.950
1.848
1.897
27,182
+0.04(+2.02%)
Jul 18, 2023
1.920
1.980
1.800
1.860
29,193
-0.07(-3.43%)
Jul 17, 2023
2.013
2.013
1.898
1.926
41,437
-0.02(-1.20%)
Jul 14, 2023
2.094
2.102
1.899
1.949
109,003
-0.15(-7.04%)
Jul 13, 2023
2.130
2.160
2.070
2.097
49,752
-0.05(-2.22%)
Jul 12, 2023
2.220
2.217
2.070
2.145
45,811
+0.04(+1.97%)
Jul 11, 2023
2.160
2.250
2.070
2.103
39,824
-0.03(-1.39%)
Jul 10, 2023
2.190
2.186
2.070
2.133
57,637
-0.01(-0.56%)
Jul 07, 2023
2.160
2.235
2.094
2.145
35,650
-0.04(-1.95%)
Jul 06, 2023
2.237
2.309
2.010
2.188
61,342
-0.06(-2.77%)
Jul 05, 2023
2.310
2.398
2.220
2.250
88,960
-0.15(-6.17%)
Jul 03, 2023
2.370
2.400
2.317
2.398
22,270
+0.09(+3.81%)
Jun 30, 2023
2.430
2.460
2.310
2.310
29,571
-0.06(-2.53%)
Jun 29, 2023
2.550
2.567
2.340
2.370
32,376
-0.14(-5.62%)
Jun 28, 2023
2.559
2.610
2.460
2.511
14,209
-0.01(-0.36%)
Jun 27, 2023
2.640
2.700
2.462
2.520
33,487
-0.10(-4.00%)
Jun 26, 2023
2.730
2.729
2.611
2.625
44,499
+0.01(+0.56%)
Jun 23, 2023
2.790
2.790
2.280
2.610
69,965
-0.06(-2.25%)
Jun 22, 2023
2.910
2.898
2.253
2.670
131,069
-0.23(-7.86%)
Jun 21, 2023
3.120
3.120
2.850
2.898
64,119
-0.19(-6.21%)
Jun 20, 2023
3.060
3.180
3.000
3.090
52,364
+0.00(+0.00%)
Jun 16, 2023
3.360
3.360
3.030
3.090
114,889
-0.21(-6.36%)
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.