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
Energy Services Acquisition Corp
(NQ:
ESOA
)
7.160
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2023
1.899
1.899
1.810
1.810
7,944
-0.01(-0.55%)
May 30, 2023
1.863
1.918
1.820
1.820
8,804
-0.01(-0.53%)
May 26, 2023
1.908
1.908
1.830
1.830
23,748
-0.03(-1.59%)
May 25, 2023
1.889
1.889
1.859
1.859
3,559
+0.00(+0.00%)
May 24, 2023
1.889
1.908
1.859
1.859
3,096
+0.03(+1.61%)
May 23, 2023
1.953
1.953
1.820
1.830
26,147
-0.06(-3.13%)
May 22, 2023
2.066
2.066
1.830
1.889
81,501
-0.15(-7.25%)
May 19, 2023
1.967
2.194
1.967
2.036
4,997
+0.02(+0.98%)
May 18, 2023
1.928
2.017
1.928
2.017
2,922
+0.06(+3.02%)
May 17, 2023
1.889
1.987
1.869
1.958
13,011
+0.05(+2.58%)
May 16, 2023
2.076
2.076
1.869
1.908
286,565
-0.24(-11.01%)
May 15, 2023
2.223
2.223
2.115
2.144
23,090
-0.05(-2.24%)
May 12, 2023
2.164
2.194
2.154
2.194
5,980
+0.04(+1.83%)
May 11, 2023
2.430
2.430
2.125
2.154
43,384
-0.19(-7.98%)
May 10, 2023
2.322
2.358
2.294
2.341
1,544
+0.09(+3.93%)
May 09, 2023
2.164
2.420
2.164
2.253
26,555
+0.06(+2.69%)
May 08, 2023
2.184
2.263
2.154
2.194
20,537
+0.10(+4.69%)
May 05, 2023
2.135
2.144
2.085
2.095
17,214
-0.02(-0.93%)
May 04, 2023
2.095
2.203
2.046
2.115
13,667
+0.08(+3.86%)
May 03, 2023
2.026
2.105
1.977
2.036
9,893
-0.05(-2.36%)
May 02, 2023
1.977
2.085
1.977
2.085
8,666
+0.12(+6.00%)
May 01, 2023
1.987
2.026
1.967
1.967
5,578
+0.00(+0.00%)
Apr 28, 2023
2.026
2.059
1.899
1.967
31,808
-0.10(-4.76%)
Apr 27, 2023
2.115
2.135
2.046
2.066
344,546
-0.07(-3.23%)
Apr 26, 2023
2.223
2.253
2.125
2.135
31,125
-0.09(-3.98%)
Apr 25, 2023
2.253
2.263
2.223
2.223
1,890
-0.01(-0.35%)
Apr 24, 2023
2.223
2.263
2.203
2.231
9,546
+0.00(+0.09%)
Apr 21, 2023
2.223
2.253
2.217
2.229
1,621
-0.05(-2.33%)
Apr 20, 2023
2.213
2.292
2.213
2.282
7,760
+0.10(+4.50%)
Apr 19, 2023
2.184
2.194
2.174
2.184
6,011
+0.01(+0.45%)
Apr 18, 2023
2.194
2.213
2.174
2.174
10,276
+0.01(+0.45%)
Apr 17, 2023
2.115
2.223
2.115
2.164
17,114
-0.07(-3.08%)
Apr 14, 2023
2.282
2.282
2.184
2.233
8,591
+0.01(+0.44%)
Apr 13, 2023
2.184
2.312
2.184
2.223
22,801
+0.07(+3.20%)
Apr 12, 2023
2.203
2.223
2.154
2.154
16,533
-0.07(-3.10%)
Apr 11, 2023
2.203
2.302
2.144
2.223
8,496
+0.07(+3.20%)
Apr 10, 2023
2.381
2.390
2.154
2.154
25,665
-0.19(-7.98%)
Apr 06, 2023
2.341
2.390
2.282
2.341
9,317
+0.03(+1.28%)
Apr 05, 2023
2.351
2.351
2.253
2.312
2,000
-0.03(-1.26%)
Apr 04, 2023
2.430
2.430
2.322
2.341
9,608
-0.05(-2.06%)
Apr 03, 2023
2.233
2.479
2.233
2.390
34,774
+0.14(+6.11%)
Mar 31, 2023
2.213
2.312
2.213
2.253
17,578
+0.08(+3.62%)
Mar 30, 2023
2.154
2.213
2.154
2.174
14,050
+0.02(+0.91%)
Mar 29, 2023
2.174
2.179
2.154
2.154
4,386
+0.02(+0.92%)
Mar 28, 2023
2.105
2.213
2.105
2.135
10,552
+0.02(+0.93%)
Mar 27, 2023
2.135
2.203
2.095
2.115
16,605
-0.05(-2.27%)
Mar 24, 2023
2.184
2.194
2.164
2.164
2,135
-0.03(-1.35%)
Mar 23, 2023
2.164
2.194
2.154
2.194
4,508
+0.03(+1.36%)
Mar 22, 2023
2.213
2.213
2.154
2.164
8,472
-0.01(-0.45%)
Mar 21, 2023
2.203
2.233
2.171
2.174
17,916
+0.01(+0.45%)
Mar 20, 2023
2.184
2.292
2.154
2.164
28,383
-0.03(-1.35%)
Mar 17, 2023
2.194
2.302
2.164
2.194
31,057
+0.02(+0.90%)
Mar 16, 2023
2.184
2.292
2.164
2.174
10,211
+0.01(+0.45%)
Mar 15, 2023
2.243
2.341
2.164
2.164
20,483
-0.05(-2.22%)
Mar 14, 2023
2.194
2.292
2.194
2.213
27,570
+0.02(+0.90%)
Mar 13, 2023
2.243
2.420
2.194
2.194
205,597
-0.14(-5.91%)
Mar 10, 2023
2.302
2.400
2.243
2.331
16,940
+0.05(+2.16%)
Mar 09, 2023
2.322
2.390
2.270
2.282
58,531
-0.05(-2.32%)
Mar 08, 2023
2.272
2.435
2.270
2.336
13,885
+0.08(+3.71%)
Mar 07, 2023
2.312
2.349
2.243
2.253
4,642
-0.12(-4.98%)
Mar 06, 2023
2.440
2.440
2.341
2.371
3,042
-0.03(-1.23%)
Mar 03, 2023
2.331
2.459
2.267
2.400
16,862
+0.17(+7.49%)
Mar 02, 2023
2.243
2.299
2.223
2.233
8,815
-0.05(-2.15%)
Mar 01, 2023
2.479
2.479
2.243
2.282
25,099
+0.00(+0.00%)
Feb 28, 2023
2.430
2.430
2.263
2.282
71,648
-0.09(-3.73%)
Feb 27, 2023
2.341
2.538
2.341
2.371
36,611
+0.01(+0.42%)
Feb 24, 2023
2.587
2.587
2.361
2.361
35,242
-0.10(-4.00%)
Feb 23, 2023
2.538
2.597
2.459
2.459
10,873
-0.02(-0.79%)
Feb 22, 2023
2.607
2.607
2.479
2.479
12,256
-0.01(-0.40%)
Feb 21, 2023
2.636
2.636
2.489
2.489
3,857
-0.14(-5.24%)
Feb 17, 2023
2.548
2.636
2.538
2.626
9,819
+0.00(+0.00%)
Feb 16, 2023
2.597
2.646
2.568
2.626
25,559
+0.02(+0.75%)
Feb 15, 2023
2.558
2.607
2.528
2.607
16,147
+0.10(+3.92%)
Feb 14, 2023
2.400
2.607
2.276
2.508
190,058
-0.18(-6.59%)
Feb 13, 2023
2.735
2.750
2.590
2.685
52,843
-0.04(-1.44%)
Feb 10, 2023
2.538
2.823
2.472
2.725
80,598
+0.19(+7.36%)
Feb 09, 2023
2.548
2.626
2.501
2.538
52,672
+0.04(+1.58%)
Feb 08, 2023
2.528
2.538
2.420
2.498
28,962
+0.05(+2.00%)
Feb 07, 2023
2.558
2.558
2.440
2.449
90,883
+0.01(+0.40%)
Feb 06, 2023
2.449
2.508
2.430
2.440
110,755
+0.01(+0.40%)
Feb 03, 2023
2.430
2.459
2.410
2.430
34,009
-0.01(-0.40%)
Feb 02, 2023
2.410
2.469
2.381
2.440
92,384
+0.03(+1.22%)
Feb 01, 2023
2.528
2.548
2.385
2.410
44,922
-0.17(-6.49%)
Jan 31, 2023
2.607
2.607
2.431
2.577
33,458
+0.03(+1.16%)
Jan 30, 2023
2.499
2.597
2.499
2.548
20,815
+0.08(+3.19%)
Jan 27, 2023
2.479
2.488
2.469
2.469
20,057
-0.03(-1.07%)
Jan 26, 2023
2.459
2.503
2.459
2.496
27,495
+0.05(+1.88%)
Jan 25, 2023
2.556
2.556
2.450
2.450
17,809
-0.09(-3.71%)
Jan 24, 2023
2.537
2.546
2.527
2.544
24,666
+0.03(+1.07%)
Jan 23, 2023
2.517
2.537
2.488
2.517
28,191
+0.04(+1.50%)
Jan 20, 2023
2.450
2.517
2.450
2.480
24,956
+0.04(+1.64%)
Jan 19, 2023
2.373
2.459
2.373
2.440
83,365
+0.09(+3.69%)
Jan 18, 2023
2.430
2.430
2.324
2.353
62,199
-0.04(-1.61%)
Jan 17, 2023
2.324
2.440
2.324
2.392
32,111
+0.04(+1.65%)
Jan 13, 2023
2.459
2.459
2.305
2.353
79,466
-0.11(-4.33%)
Jan 12, 2023
2.546
2.546
2.411
2.459
158,917
-0.07(-2.67%)
Jan 11, 2023
2.537
2.551
2.527
2.527
123,023
-0.02(-0.76%)
Jan 10, 2023
2.508
2.556
2.508
2.546
43,861
+0.00(+0.00%)
Jan 09, 2023
2.537
2.556
2.411
2.546
40,576
+0.08(+3.12%)
Jan 06, 2023
2.623
2.623
2.469
2.469
27,841
-0.07(-2.75%)
Jan 05, 2023
2.508
2.539
2.507
2.539
15,799
+0.01(+0.47%)
Jan 04, 2023
2.488
2.602
2.488
2.527
30,722
+0.00(+0.00%)
Jan 03, 2023
2.479
2.681
2.479
2.527
36,334
+0.04(+1.81%)
Dec 30, 2022
2.517
2.643
2.482
2.482
45,855
-0.08(-3.26%)
Dec 29, 2022
2.517
2.662
2.517
2.566
21,655
+0.03(+1.14%)
Dec 28, 2022
2.691
2.691
2.508
2.537
25,570
-0.07(-2.59%)
Dec 27, 2022
2.604
2.720
2.594
2.604
22,973
+0.02(+0.75%)
Dec 23, 2022
2.681
2.720
2.556
2.585
40,320
-0.08(-2.85%)
Dec 22, 2022
2.672
2.691
2.590
2.661
5,018
+0.03(+1.05%)
Dec 21, 2022
2.628
2.643
2.590
2.633
10,928
+0.00(+0.00%)
Dec 20, 2022
2.527
2.739
2.508
2.633
22,526
+0.05(+1.87%)
Dec 19, 2022
2.729
2.729
2.517
2.585
39,207
-0.15(-5.63%)
Dec 16, 2022
2.517
2.739
2.517
2.739
32,748
+0.10(+3.65%)
Dec 15, 2022
2.758
2.778
2.567
2.643
135,745
-0.01(-0.36%)
Dec 14, 2022
2.701
2.749
2.652
2.652
12,925
-0.05(-1.79%)
Dec 13, 2022
2.749
2.767
2.672
2.701
35,523
+0.04(+1.45%)
Dec 12, 2022
2.707
2.710
2.556
2.662
16,111
-0.07(-2.47%)
Dec 09, 2022
2.720
2.739
2.672
2.729
11,305
+0.01(+0.35%)
Dec 08, 2022
2.594
2.749
2.594
2.720
13,179
+0.14(+5.62%)
Dec 07, 2022
2.643
2.681
2.575
2.575
16,082
-0.10(-3.61%)
Dec 06, 2022
2.648
2.720
2.648
2.672
17,253
+0.04(+1.65%)
Dec 05, 2022
2.672
2.749
2.604
2.628
12,111
-0.04(-1.62%)
Dec 02, 2022
2.672
2.739
2.672
2.672
10,163
+0.02(+0.73%)
Dec 01, 2022
2.594
2.729
2.594
2.652
17,860
+0.03(+1.10%)
Nov 30, 2022
2.585
2.758
2.585
2.623
15,683
-0.02(-0.73%)
Nov 29, 2022
2.618
2.652
2.580
2.643
20,341
+0.05(+1.86%)
Nov 28, 2022
2.691
2.747
2.546
2.594
111,215
-0.10(-3.76%)
Nov 25, 2022
2.720
2.809
2.696
2.696
10,744
+0.00(+0.18%)
Nov 23, 2022
2.720
2.797
2.614
2.691
51,262
+0.02(+0.72%)
Nov 22, 2022
2.720
2.758
2.633
2.672
29,717
-0.02(-0.72%)
Nov 21, 2022
2.729
2.836
2.672
2.691
35,144
-0.04(-1.41%)
Nov 18, 2022
2.614
2.742
2.614
2.729
24,792
+0.08(+2.91%)
Nov 17, 2022
2.758
2.816
2.652
2.652
154,756
-0.09(-3.17%)
Nov 16, 2022
2.778
2.782
2.672
2.739
13,973
-0.01(-0.47%)
Nov 15, 2022
2.701
2.797
2.701
2.752
44,747
-0.01(-0.23%)
Nov 14, 2022
2.652
2.778
2.614
2.758
34,776
+0.11(+4.00%)
Nov 11, 2022
2.652
2.652
2.632
2.652
29,665
+0.01(+0.37%)
Nov 10, 2022
2.633
2.681
2.614
2.643
52,716
+0.01(+0.47%)
Nov 09, 2022
2.710
2.710
2.630
2.630
38,778
-0.02(-0.83%)
Nov 08, 2022
2.719
2.719
2.652
2.652
44,329
+0.02(+0.73%)
Nov 07, 2022
2.643
2.720
2.556
2.633
69,437
+0.05(+1.87%)
Nov 04, 2022
2.614
2.623
2.556
2.585
13,198
+0.04(+1.52%)
Nov 03, 2022
2.527
2.681
2.517
2.546
12,915
+0.01(+0.38%)
Nov 02, 2022
2.604
2.632
2.517
2.537
17,477
-0.07(-2.59%)
Nov 01, 2022
2.643
2.652
2.604
2.604
3,830
+0.03(+1.12%)
Oct 31, 2022
2.643
2.672
2.575
2.575
14,537
-0.03(-1.11%)
Oct 28, 2022
2.609
2.652
2.532
2.604
12,830
+0.00(+0.00%)
Oct 27, 2022
2.662
2.667
2.537
2.604
10,829
-0.02(-0.74%)
Oct 26, 2022
2.672
2.694
2.594
2.623
7,443
+0.02(+0.74%)
Oct 25, 2022
2.681
2.787
2.566
2.604
44,968
-0.04(-1.46%)
Oct 24, 2022
2.652
2.662
2.508
2.643
44,034
-0.01(-0.36%)
Oct 21, 2022
2.614
2.705
2.614
2.652
22,807
+0.00(+0.00%)
Oct 20, 2022
2.604
2.710
2.604
2.652
26,207
-0.01(-0.36%)
Oct 19, 2022
2.749
2.749
2.604
2.662
33,206
-0.05(-1.78%)
Oct 18, 2022
2.768
2.807
2.681
2.710
20,705
-0.05(-1.75%)
Oct 17, 2022
2.778
2.787
2.701
2.758
12,355
-0.02(-0.69%)
Oct 14, 2022
2.782
2.821
2.774
2.778
7,087
+0.01(+0.35%)
Oct 13, 2022
2.701
2.768
2.691
2.768
19,636
+0.09(+3.24%)
Oct 12, 2022
2.710
2.710
2.609
2.681
10,225
+0.06(+2.21%)
Oct 11, 2022
2.778
2.778
2.556
2.623
60,154
-0.14(-4.90%)
Oct 10, 2022
2.623
2.807
2.623
2.758
36,221
+0.13(+4.76%)
Oct 07, 2022
2.691
2.693
2.633
2.633
24,757
-0.01(-0.36%)
Oct 06, 2022
2.720
2.797
2.623
2.643
34,867
-0.04(-1.44%)
Oct 05, 2022
2.672
2.790
2.672
2.681
91,335
-0.01(-0.36%)
Oct 04, 2022
2.681
2.792
2.652
2.691
25,944
-0.01(-0.36%)
Oct 03, 2022
2.816
2.818
2.691
2.701
26,778
-0.06(-2.10%)
Sep 30, 2022
2.768
2.882
2.710
2.758
30,549
-0.03(-1.04%)
Sep 29, 2022
2.729
2.807
2.729
2.787
4,850
+0.03(+1.05%)
Sep 28, 2022
2.787
2.885
2.739
2.758
35,871
-0.01(-0.35%)
Sep 27, 2022
2.756
2.836
2.756
2.768
4,446
-0.05(-1.71%)
Sep 26, 2022
2.566
2.836
2.566
2.816
26,908
+0.20(+7.75%)
Sep 23, 2022
2.720
2.720
2.575
2.614
29,494
-0.14(-4.91%)
Sep 22, 2022
2.927
2.927
2.720
2.749
48,052
-0.14(-5.00%)
Sep 21, 2022
3.086
3.086
2.874
2.893
39,246
-0.19(-6.25%)
Sep 20, 2022
3.144
3.212
3.062
3.086
66,345
-0.06(-1.84%)
Sep 19, 2022
3.366
3.366
3.096
3.144
102,352
-0.15(-4.68%)
Sep 16, 2022
3.327
3.327
3.191
3.299
13,407
+0.00(+0.00%)
Sep 15, 2022
3.260
3.339
3.253
3.299
100,661
+0.14(+4.27%)
Sep 14, 2022
3.115
3.279
3.115
3.163
25,347
+0.09(+2.82%)
Sep 13, 2022
3.057
3.182
3.057
3.077
26,192
+0.01(+0.31%)
Sep 12, 2022
3.115
3.183
3.061
3.067
19,288
-0.02(-0.63%)
Sep 09, 2022
3.048
3.144
3.038
3.086
19,833
+0.05(+1.59%)
Sep 08, 2022
3.144
3.144
3.038
3.038
13,713
-0.06(-1.87%)
Sep 07, 2022
3.000
3.125
2.992
3.096
35,313
+0.11(+3.55%)
Sep 06, 2022
3.115
3.146
2.942
2.990
22,428
-0.05(-1.59%)
Sep 02, 2022
3.173
3.173
3.000
3.038
14,239
+0.02(+0.64%)
Sep 01, 2022
2.903
3.019
2.902
3.019
20,661
+0.00(+0.00%)
Aug 31, 2022
3.077
3.086
3.012
3.019
22,203
-0.04(-1.26%)
Aug 30, 2022
3.057
3.125
2.893
3.057
55,557
-0.09(-2.76%)
Aug 29, 2022
3.009
3.183
3.009
3.144
19,466
+0.06(+2.03%)
Aug 26, 2022
3.202
3.231
3.028
3.082
42,189
-0.14(-4.20%)
Aug 25, 2022
3.183
3.231
3.154
3.217
23,459
-0.03(-1.04%)
Aug 24, 2022
3.260
3.279
3.173
3.250
46,232
+0.05(+1.51%)
Aug 23, 2022
2.932
3.231
2.932
3.202
91,607
+0.08(+2.47%)
Aug 22, 2022
3.212
3.212
2.715
3.125
180,978
-0.04(-1.22%)
Aug 19, 2022
3.221
3.279
2.971
3.163
115,374
-0.04(-1.20%)
Aug 18, 2022
3.000
3.241
2.990
3.202
111,022
+0.21(+7.10%)
Aug 17, 2022
2.845
3.038
2.662
2.990
206,774
+0.13(+4.38%)
Aug 16, 2022
2.672
2.873
2.615
2.865
308,772
+0.55(+24.01%)
Aug 15, 2022
2.324
2.363
2.238
2.310
94,794
+0.07(+3.23%)
Aug 12, 2022
2.252
2.266
2.199
2.238
16,511
+0.04(+1.75%)
Aug 11, 2022
2.228
2.276
2.180
2.199
19,662
+0.01(+0.44%)
Aug 10, 2022
2.171
2.236
2.133
2.189
40,811
+0.02(+0.89%)
Aug 09, 2022
2.189
2.267
2.141
2.170
10,016
-0.02(-0.88%)
Aug 08, 2022
2.247
2.329
2.189
2.189
50,854
-0.02(-0.87%)
Aug 05, 2022
2.218
2.238
2.189
2.209
19,817
+0.03(+1.33%)
Aug 04, 2022
2.085
2.228
2.064
2.180
61,251
+0.13(+6.10%)
Aug 03, 2022
2.093
2.093
1.968
2.054
48,779
-0.02(-0.93%)
Aug 02, 2022
2.103
2.103
2.054
2.074
11,345
+0.00(+0.00%)
Aug 01, 2022
2.064
2.074
2.054
2.074
8,096
+0.02(+0.94%)
Jul 29, 2022
2.035
2.074
2.025
2.054
21,694
+0.03(+1.43%)
Jul 28, 2022
2.016
2.037
2.006
2.025
15,570
+0.00(+0.00%)
Jul 27, 2022
2.074
2.074
2.001
2.025
33,010
+0.02(+0.96%)
Jul 26, 2022
1.996
2.045
1.987
2.006
20,871
+0.00(+0.00%)
Jul 25, 2022
1.987
2.025
1.972
2.006
18,398
+0.03(+1.46%)
Jul 22, 2022
1.987
2.016
1.977
1.977
11,700
+0.00(+0.00%)
Jul 21, 2022
1.939
2.083
1.905
1.977
102,832
+0.03(+1.48%)
Jul 20, 2022
1.929
1.977
1.913
1.948
39,213
+0.04(+2.02%)
Jul 19, 2022
1.833
1.929
1.833
1.910
16,831
+0.12(+6.45%)
Jul 18, 2022
1.823
1.878
1.765
1.794
83,143
-0.05(-2.62%)
Jul 15, 2022
1.784
1.871
1.784
1.842
96,121
+0.04(+2.14%)
Jul 14, 2022
1.804
1.871
1.736
1.804
123,616
-0.02(-1.06%)
Jul 13, 2022
1.852
1.910
1.823
1.823
44,051
-0.04(-2.07%)
Jul 12, 2022
1.948
1.948
1.813
1.861
45,297
-0.02(-1.03%)
Jul 11, 2022
1.919
2.045
1.861
1.881
105,945
-0.09(-4.41%)
Jul 08, 2022
1.968
2.006
1.919
1.968
89,958
-0.01(-0.49%)
Jul 07, 2022
2.006
2.074
1.890
1.977
377,892
+0.09(+4.59%)
Jul 06, 2022
1.929
1.948
1.871
1.890
309,328
-0.08(-3.92%)
Jul 05, 2022
1.900
1.968
1.707
1.968
147,391
+0.03(+1.49%)
Jul 01, 2022
1.958
2.107
1.919
1.939
117,571
-0.05(-2.43%)
Jun 30, 2022
1.939
1.996
1.833
1.987
71,943
+0.00(+0.00%)
Jun 29, 2022
2.093
2.103
1.968
1.987
147,345
-0.15(-7.21%)
Jun 28, 2022
2.170
2.218
2.124
2.141
40,117
+0.02(+0.91%)
Jun 27, 2022
2.054
2.199
1.996
2.122
116,518
+0.14(+7.32%)
Jun 24, 2022
2.006
2.086
1.968
1.977
302,314
-0.03(-1.44%)
Jun 23, 2022
2.064
2.103
1.968
2.006
58,826
+0.04(+1.96%)
Jun 22, 2022
1.996
2.151
1.948
1.968
122,030
-0.05(-2.39%)
Jun 21, 2022
2.054
2.103
2.016
2.016
102,189
-0.01(-0.48%)
Jun 17, 2022
2.295
2.402
2.016
2.025
496,878
-0.22(-9.87%)
Jun 16, 2022
2.373
2.450
2.247
2.247
119,030
-0.17(-7.17%)
Jun 15, 2022
2.604
2.643
2.373
2.421
137,902
-0.21(-8.06%)
Jun 14, 2022
2.691
2.691
2.566
2.633
101,554
+0.06(+2.25%)
Jun 13, 2022
2.614
2.701
2.566
2.575
60,417
-0.13(-4.64%)
Jun 10, 2022
2.874
2.874
2.652
2.701
74,886
-0.26(-8.79%)
Jun 09, 2022
2.951
3.077
2.816
2.961
60,965
-0.06(-1.92%)
Jun 08, 2022
2.922
3.135
2.903
3.019
181,073
+0.05(+1.62%)
Jun 07, 2022
2.797
3.135
2.697
2.971
369,324
+0.16(+5.84%)
Jun 06, 2022
2.594
2.845
2.558
2.807
170,533
+0.23(+8.99%)
Jun 03, 2022
2.604
2.681
2.450
2.575
53,171
+0.02(+0.75%)
Jun 02, 2022
2.662
2.703
2.498
2.556
48,768
+0.01(+0.38%)
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.