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
Strata Skin Scien
(NQ:
SSKN
)
3.040
-0.010 (-0.32%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 13, 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
1.080
1.150
1.080
1.100
20,475
-0.03(-2.63%)
May 27, 2022
1.170
1.170
1.090
1.130
7,704
+0.03(+2.70%)
May 26, 2022
1.180
1.180
1.100
1.100
3,793
-0.11(-9.09%)
May 25, 2022
1.100
1.210
1.087
1.210
2,683
+0.13(+12.04%)
May 24, 2022
1.080
1.080
1.070
1.080
2,664
+0.00(+0.00%)
May 23, 2022
1.100
1.116
1.080
1.080
11,423
+0.01(+0.93%)
May 20, 2022
1.140
1.140
1.040
1.070
14,373
-0.04(-3.60%)
May 19, 2022
1.100
1.185
1.100
1.110
12,448
-0.02(-1.77%)
May 18, 2022
1.170
1.170
1.130
1.130
3,401
-0.05(-4.24%)
May 17, 2022
1.236
1.260
1.155
1.180
29,261
-0.04(-3.28%)
May 16, 2022
1.140
1.290
1.140
1.220
11,450
+0.13(+12.41%)
May 13, 2022
1.140
1.140
1.070
1.085
3,301
+0.01(+0.49%)
May 12, 2022
1.040
1.140
1.040
1.080
34,866
+0.04(+3.85%)
May 11, 2022
1.040
1.060
1.040
1.040
3,927
-0.03(-2.80%)
May 10, 2022
1.070
1.070
1.040
1.070
14,300
+0.02(+1.90%)
May 09, 2022
1.120
1.160
1.029
1.050
33,920
-0.11(-9.48%)
May 06, 2022
1.200
1.200
1.120
1.160
8,472
-0.04(-3.30%)
May 05, 2022
1.260
1.260
1.190
1.200
7,127
-0.06(-4.79%)
May 04, 2022
1.265
1.285
1.190
1.260
13,765
-0.04(-3.08%)
May 03, 2022
1.250
1.310
1.230
1.300
5,484
+0.04(+3.17%)
May 02, 2022
1.280
1.340
1.210
1.260
5,426
+0.00(+0.00%)
Apr 29, 2022
1.240
1.260
1.210
1.260
6,048
+0.03(+2.44%)
Apr 28, 2022
1.200
1.230
1.160
1.230
12,034
+0.03(+2.50%)
Apr 27, 2022
1.250
1.260
1.150
1.200
27,872
-0.05(-4.00%)
Apr 26, 2022
1.330
1.330
1.250
1.250
16,994
-0.05(-3.85%)
Apr 25, 2022
1.370
1.370
1.300
1.300
24,358
-0.10(-7.14%)
Apr 22, 2022
1.380
1.410
1.330
1.400
44,405
+0.02(+1.44%)
Apr 21, 2022
1.400
1.400
1.380
1.380
4,102
-0.03(-2.12%)
Apr 20, 2022
1.410
1.432
1.410
1.410
4,075
-0.03(-1.74%)
Apr 19, 2022
1.420
1.440
1.415
1.435
12,669
-0.00(-0.35%)
Apr 18, 2022
1.430
1.443
1.370
1.440
36,359
+0.00(+0.35%)
Apr 14, 2022
1.400
1.490
1.400
1.435
23,381
+0.01(+0.35%)
Apr 13, 2022
1.390
1.435
1.360
1.430
17,230
+0.01(+0.70%)
Apr 12, 2022
1.350
1.440
1.350
1.420
8,737
+0.03(+2.16%)
Apr 11, 2022
1.350
1.390
1.340
1.390
5,922
+0.03(+2.55%)
Apr 08, 2022
1.430
1.430
1.340
1.355
6,120
-0.01(-1.06%)
Apr 07, 2022
1.420
1.435
1.370
1.370
23,491
-0.07(-4.86%)
Apr 06, 2022
1.430
1.470
1.420
1.440
12,123
+0.01(+0.69%)
Apr 05, 2022
1.480
1.480
1.420
1.430
17,733
-0.01(-0.69%)
Apr 04, 2022
1.480
1.530
1.428
1.440
20,761
-0.04(-2.70%)
Apr 01, 2022
1.480
1.540
1.474
1.480
25,901
+0.01(+0.68%)
Mar 31, 2022
1.470
1.510
1.460
1.470
17,024
+0.02(+1.38%)
Mar 30, 2022
1.500
1.540
1.450
1.450
37,543
-0.07(-4.61%)
Mar 29, 2022
1.500
1.540
1.460
1.520
34,441
-0.02(-1.22%)
Mar 28, 2022
1.600
1.600
1.530
1.539
62,442
-0.08(-5.02%)
Mar 25, 2022
1.640
1.750
1.600
1.620
364,324
+0.05(+3.18%)
Mar 24, 2022
1.550
1.650
1.470
1.570
53,334
-0.01(-0.63%)
Mar 23, 2022
1.470
1.600
1.460
1.580
42,923
+0.10(+6.76%)
Mar 22, 2022
1.490
1.500
1.430
1.480
14,126
-0.04(-2.95%)
Mar 21, 2022
1.430
1.550
1.430
1.525
35,314
-0.02(-0.97%)
Mar 18, 2022
1.440
1.540
1.440
1.540
10,823
+0.02(+1.32%)
Mar 17, 2022
1.530
1.530
1.470
1.520
6,696
+0.05(+3.40%)
Mar 16, 2022
1.467
1.504
1.467
1.470
15,982
+0.02(+1.38%)
Mar 15, 2022
1.420
1.500
1.420
1.450
7,920
-0.01(-0.68%)
Mar 14, 2022
1.470
1.490
1.430
1.460
9,412
+0.01(+0.69%)
Mar 11, 2022
1.520
1.520
1.440
1.450
14,537
-0.08(-5.23%)
Mar 10, 2022
1.490
1.550
1.482
1.530
14,592
+0.02(+1.32%)
Mar 09, 2022
1.500
1.550
1.410
1.510
38,952
-0.01(-0.66%)
Mar 08, 2022
1.500
1.550
1.418
1.520
23,889
+0.01(+0.66%)
Mar 07, 2022
1.590
1.600
1.510
1.510
22,900
-0.08(-5.03%)
Mar 04, 2022
1.600
1.620
1.590
1.590
48,048
-0.04(-2.45%)
Mar 03, 2022
1.600
1.640
1.590
1.630
22,332
+0.03(+1.87%)
Mar 02, 2022
1.600
1.630
1.578
1.600
22,736
-0.05(-3.03%)
Mar 01, 2022
1.600
1.670
1.590
1.650
49,471
+0.02(+1.23%)
Feb 28, 2022
1.600
1.670
1.600
1.630
31,149
-0.01(-0.61%)
Feb 25, 2022
1.600
1.660
1.570
1.640
34,488
+0.03(+1.86%)
Feb 24, 2022
1.600
1.650
1.600
1.610
7,802
-0.01(-0.62%)
Feb 23, 2022
1.540
1.630
1.540
1.620
30,361
+0.10(+6.58%)
Feb 22, 2022
1.500
1.550
1.500
1.520
22,973
+0.00(+0.00%)
Feb 18, 2022
1.520
0
+0.00(+0.00%)
Feb 17, 2022
1.526
1.540
1.495
1.520
5,380
+0.00(+0.00%)
Feb 16, 2022
1.510
1.520
1.450
1.520
4,747
+0.03(+2.01%)
Feb 15, 2022
1.450
1.510
1.450
1.490
18,375
+0.01(+0.68%)
Feb 14, 2022
1.490
1.550
1.480
1.480
14,046
-0.03(-1.99%)
Feb 11, 2022
1.490
1.560
1.460
1.510
32,020
+0.01(+0.67%)
Feb 10, 2022
1.600
1.650
1.410
1.500
116,956
-0.16(-9.64%)
Feb 09, 2022
1.410
1.820
1.400
1.660
377,960
+0.26(+18.58%)
Feb 08, 2022
1.370
1.414
1.370
1.400
6,526
-0.01(-0.71%)
Feb 07, 2022
1.400
1.440
1.400
1.410
7,386
+0.02(+1.44%)
Feb 04, 2022
1.430
1.440
1.370
1.390
8,265
-0.01(-0.71%)
Feb 03, 2022
1.410
1.430
1.400
8,019
-0.04(-2.78%)
Feb 02, 2022
1.460
1.470
1.400
1.440
16,588
-0.03(-2.04%)
Feb 01, 2022
1.400
1.500
1.400
1.470
8,927
+0.04(+2.80%)
Jan 31, 2022
1.390
1.380
1.430
27,165
+0.02(+1.42%)
Jan 28, 2022
1.400
1.430
1.360
1.410
18,666
+0.00(+0.07%)
Jan 27, 2022
1.410
1.418
1.400
1.409
9,431
-0.00(-0.07%)
Jan 26, 2022
1.450
1.450
1.410
1.410
3,999
+0.01(+0.71%)
Jan 25, 2022
1.350
1.450
1.340
1.400
24,296
+0.01(+0.72%)
Jan 24, 2022
1.380
1.410
1.340
1.390
18,169
-0.03(-2.11%)
Jan 21, 2022
1.510
1.510
1.400
1.420
17,612
-0.05(-3.07%)
Jan 20, 2022
1.510
1.590
1.445
1.465
13,320
-0.05(-3.62%)
Jan 19, 2022
1.530
1.570
1.500
1.520
17,968
+0.02(+1.33%)
Jan 18, 2022
1.520
1.520
1.500
1.500
11,980
-0.02(-1.32%)
Jan 14, 2022
1.520
0
+0.02(+1.33%)
Jan 13, 2022
1.600
1.640
1.500
1.500
42,405
-0.04(-2.60%)
Jan 12, 2022
1.445
1.560
1.402
1.540
19,924
+0.13(+9.20%)
Jan 11, 2022
1.370
1.490
1.360
1.410
40,267
+0.07(+5.15%)
Jan 10, 2022
1.390
1.400
1.320
1.341
16,961
-0.03(-2.11%)
Jan 07, 2022
1.360
1.390
1.360
1.370
12,011
+0.01(+0.74%)
Jan 06, 2022
1.380
1.380
1.330
1.360
5,183
+0.00(+0.00%)
Jan 05, 2022
1.390
1.430
1.350
1.360
466,389
-0.04(-2.86%)
Jan 04, 2022
1.460
1.460
1.100
1.400
131,703
-0.06(-4.11%)
Jan 03, 2022
1.473
1.490
1.420
1.460
16,156
-0.01(-0.34%)
Dec 31, 2021
1.400
1.480
1.400
1.465
45,999
+0.07(+4.64%)
Dec 30, 2021
1.396
1.409
1.390
1.400
17,239
+0.01(+0.72%)
Dec 29, 2021
1.390
1.405
1.390
1.390
27,835
-0.01(-0.71%)
Dec 28, 2021
1.390
1.418
1.370
1.400
91,487
+0.00(+0.00%)
Dec 27, 2021
1.410
1.440
1.380
1.400
119,826
-0.02(-1.41%)
Dec 23, 2021
1.420
1.450
1.410
1.420
18,504
+0.00(+0.00%)
Dec 22, 2021
1.460
1.460
1.400
1.420
7,624
+0.00(+0.00%)
Dec 21, 2021
1.410
1.420
1.360
1.420
25,554
+0.02(+1.43%)
Dec 20, 2021
1.380
1.400
1.350
1.400
16,548
+0.00(+0.00%)
Dec 17, 2021
1.380
1.410
1.380
1.400
7,704
+0.00(+0.00%)
Dec 16, 2021
1.420
1.425
1.380
1.400
15,127
-0.02(-1.41%)
Dec 15, 2021
1.440
1.450
1.360
1.420
34,648
+0.00(+0.00%)
Dec 14, 2021
1.470
1.470
1.405
1.420
26,037
-0.01(-0.70%)
Dec 13, 2021
1.420
1.460
1.400
1.430
42,862
-0.01(-0.69%)
Dec 10, 2021
1.470
1.470
1.390
1.440
21,471
-0.01(-0.69%)
Dec 09, 2021
1.500
1.500
1.420
1.450
13,370
-0.04(-2.68%)
Dec 08, 2021
1.450
1.550
1.450
1.490
33,278
+0.01(+0.68%)
Dec 07, 2021
1.420
1.480
1.410
1.480
15,239
+0.07(+4.96%)
Dec 06, 2021
1.400
1.440
1.380
1.410
35,738
+0.01(+0.71%)
Dec 03, 2021
1.470
1.480
1.370
1.400
133,123
-0.07(-4.76%)
Dec 02, 2021
1.460
1.489
1.450
1.470
91,855
-0.01(-0.68%)
Dec 01, 2021
1.490
1.500
1.480
1.480
14,240
+0.00(+0.34%)
Nov 30, 2021
1.460
1.463
1.460
1.475
29,444
-0.00(-0.34%)
Nov 29, 2021
1.470
1.560
1.470
1.480
16,409
+0.01(+0.68%)
Nov 26, 2021
1.470
1.486
1.460
1.470
3,215
-0.04(-2.65%)
Nov 24, 2021
1.470
1.510
1.450
1.510
12,972
+0.01(+0.67%)
Nov 23, 2021
1.580
1.580
1.500
1.500
165,375
-0.07(-4.46%)
Nov 22, 2021
1.620
1.620
1.570
1.570
11,359
-0.06(-3.68%)
Nov 19, 2021
1.620
1.660
1.610
1.630
11,851
+0.00(+0.00%)
Nov 18, 2021
1.650
1.650
1.630
1.630
17,802
+0.02(+1.24%)
Nov 17, 2021
1.630
1.640
1.590
1.610
24,095
-0.03(-1.83%)
Nov 16, 2021
1.640
1.650
1.590
1.640
16,519
+0.02(+1.23%)
Nov 15, 2021
1.690
1.690
1.590
1.620
20,465
-0.05(-2.99%)
Nov 12, 2021
1.700
1.700
1.650
1.670
22,553
-0.04(-2.34%)
Nov 11, 2021
1.800
1.810
1.682
1.710
32,166
-0.08(-4.47%)
Nov 10, 2021
1.827
1.790
33,905
-0.03(-1.65%)
Nov 09, 2021
1.840
1.850
1.790
1.820
22,635
-0.04(-2.15%)
Nov 08, 2021
1.830
1.880
1.780
1.860
39,315
+0.02(+1.08%)
Nov 05, 2021
1.860
1.880
1.820
1.840
38,369
-0.02(-1.06%)
Nov 04, 2021
1.940
1.940
1.840
1.860
30,472
-0.07(-3.63%)
Nov 03, 2021
1.830
1.930
1.810
1.930
34,542
+0.08(+4.32%)
Nov 02, 2021
1.810
1.865
1.810
1.850
38,093
+0.02(+1.09%)
Nov 01, 2021
1.810
1.820
1.808
1.830
38,535
+0.01(+0.55%)
Oct 29, 2021
1.780
1.850
1.740
1.820
27,967
+0.06(+3.41%)
Oct 28, 2021
1.810
1.830
1.740
1.760
19,852
-0.04(-2.22%)
Oct 27, 2021
1.820
1.820
1.780
1.800
40,149
-0.03(-1.64%)
Oct 26, 2021
1.800
1.835
1.830
40,811
+0.01(+0.55%)
Oct 25, 2021
1.860
1.860
1.800
1.820
21,396
-0.04(-2.15%)
Oct 22, 2021
1.870
1.880
1.780
1.860
23,373
-0.02(-1.06%)
Oct 21, 2021
1.880
1.896
1.830
1.880
10,367
-0.02(-1.05%)
Oct 20, 2021
1.900
1.900
1.880
1.900
39,529
+0.00(+0.00%)
Oct 19, 2021
1.870
1.910
1.830
1.900
124,664
+0.02(+1.06%)
Oct 18, 2021
1.920
1.920
1.860
1.880
59,439
-0.04(-2.08%)
Oct 15, 2021
1.930
1.940
1.920
1.920
28,006
+0.00(+0.00%)
Oct 14, 2021
1.870
1.940
1.870
1.920
65,278
+0.01(+0.52%)
Oct 13, 2021
1.940
1.940
1.860
1.910
26,717
-0.03(-1.55%)
Oct 12, 2021
1.920
1.940
1.910
1.940
15,556
+0.02(+1.04%)
Oct 11, 2021
1.890
1.950
1.890
1.920
24,234
+0.00(+0.00%)
Oct 08, 2021
1.940
1.950
1.905
1.920
38,333
-0.01(-0.52%)
Oct 07, 2021
1.880
1.950
1.880
1.930
27,063
+0.03(+1.58%)
Oct 06, 2021
1.890
1.910
1.840
1.900
35,975
+0.00(+0.00%)
Oct 05, 2021
1.900
1.913
1.830
1.900
37,136
+0.00(+0.00%)
Oct 04, 2021
1.890
1.920
1.810
1.900
30,392
+0.01(+0.53%)
Oct 01, 2021
1.850
1.920
1.800
1.890
66,097
+0.05(+2.72%)
Sep 30, 2021
1.900
1.900
1.810
1.840
33,068
+0.01(+0.55%)
Sep 29, 2021
1.830
1.872
1.800
1.830
41,052
-0.01(-0.54%)
Sep 28, 2021
1.930
1.930
1.820
1.840
103,432
-0.09(-4.66%)
Sep 27, 2021
1.950
1.950
1.880
1.930
87,020
+0.05(+2.66%)
Sep 24, 2021
1.820
1.900
1.800
1.880
99,034
+0.06(+3.30%)
Sep 23, 2021
1.810
1.820
1.800
1.820
28,132
+0.02(+1.11%)
Sep 22, 2021
1.760
1.810
1.760
1.800
48,535
+0.05(+2.86%)
Sep 21, 2021
1.720
1.810
1.700
1.750
58,846
+0.05(+2.94%)
Sep 20, 2021
1.740
1.820
1.700
1.700
146,431
-0.11(-6.08%)
Sep 17, 2021
1.790
1.810
1.770
1.810
77,362
+0.01(+0.56%)
Sep 16, 2021
1.800
1.823
1.789
1.800
47,938
+0.03(+1.69%)
Sep 15, 2021
1.790
1.790
1.730
1.770
111,104
+0.02(+1.14%)
Sep 14, 2021
1.800
1.800
1.730
1.750
77,312
-0.06(-3.44%)
Sep 13, 2021
1.740
1.840
1.720
1.812
295,134
+0.06(+3.27%)
Sep 10, 2021
1.570
1.790
1.550
1.755
599,651
+0.20(+13.23%)
Sep 09, 2021
1.510
1.560
1.510
1.550
124,153
+0.04(+2.65%)
Sep 08, 2021
1.470
1.520
1.450
1.510
150,345
+0.05(+3.78%)
Sep 07, 2021
1.380
1.460
1.380
1.455
36,162
+0.06(+3.93%)
Sep 03, 2021
1.390
1.400
1.380
1.400
13,346
+0.01(+0.72%)
Sep 02, 2021
1.390
1.420
1.390
1.390
13,778
-0.01(-0.71%)
Sep 01, 2021
1.410
1.460
1.390
1.400
56,428
+0.01(+0.72%)
Aug 31, 2021
1.450
1.450
1.390
1.390
32,232
-0.05(-3.47%)
Aug 30, 2021
1.390
1.470
1.390
1.440
49,975
+0.03(+2.13%)
Aug 27, 2021
1.409
1.455
1.400
1.410
84,062
+0.01(+0.71%)
Aug 26, 2021
1.420
1.480
1.390
1.400
41,754
-0.02(-1.41%)
Aug 25, 2021
1.440
1.460
1.420
1.420
45,266
+0.01(+0.71%)
Aug 24, 2021
1.420
1.460
1.410
1.410
75,780
-0.04(-2.76%)
Aug 23, 2021
1.460
1.470
1.430
1.450
42,587
+0.03(+2.11%)
Aug 20, 2021
1.320
1.460
1.320
1.420
34,535
+0.06(+4.41%)
Aug 19, 2021
1.320
1.400
1.320
1.360
85,439
-0.02(-1.45%)
Aug 18, 2021
1.380
1.440
1.340
1.380
64,497
+0.02(+1.47%)
Aug 17, 2021
1.450
1.486
1.320
1.360
365,768
+0.02(+1.50%)
Aug 16, 2021
1.350
1.352
1.300
1.340
226,108
+0.03(+2.03%)
Aug 13, 2021
1.350
1.350
1.300
1.313
32,785
-0.06(-4.15%)
Aug 12, 2021
1.404
1.404
1.356
1.370
37,306
-0.02(-1.44%)
Aug 11, 2021
1.370
1.390
1.350
1.390
24,630
+0.03(+2.21%)
Aug 10, 2021
1.390
1.402
1.350
1.360
13,276
-0.03(-2.16%)
Aug 09, 2021
1.400
1.410
1.390
1.390
21,313
-0.01(-0.71%)
Aug 06, 2021
1.410
1.430
1.385
1.400
15,082
-0.01(-0.71%)
Aug 05, 2021
1.410
1.430
1.365
1.410
8,533
+0.00(+0.00%)
Aug 04, 2021
1.400
1.420
1.360
1.410
10,751
+0.03(+2.17%)
Aug 03, 2021
1.400
1.400
1.370
1.380
128,273
-0.08(-5.29%)
Aug 02, 2021
1.430
1.470
1.400
1.457
7,523
+0.03(+1.90%)
Jul 30, 2021
1.400
1.460
1.390
1.430
44,241
-0.00(-0.01%)
Jul 29, 2021
1.440
1.480
1.420
1.430
35,969
-0.03(-2.05%)
Jul 28, 2021
1.450
1.470
1.440
1.460
18,563
-0.02(-1.35%)
Jul 27, 2021
1.480
1.510
1.430
1.480
24,379
-0.02(-1.05%)
Jul 26, 2021
1.510
1.550
1.490
1.496
16,353
-0.01(-0.95%)
Jul 23, 2021
1.540
1.540
1.490
1.510
76,081
-0.01(-0.66%)
Jul 22, 2021
1.500
1.620
1.500
1.520
297,227
+0.04(+2.70%)
Jul 21, 2021
1.460
1.510
1.450
1.480
27,418
+0.03(+2.07%)
Jul 20, 2021
1.440
1.490
1.430
1.450
41,911
-0.02(-1.36%)
Jul 19, 2021
1.470
1.490
1.460
1.470
61,073
-0.01(-0.68%)
Jul 16, 2021
1.510
1.510
1.470
1.480
24,650
-0.03(-1.99%)
Jul 15, 2021
1.500
1.510
1.490
1.510
34,708
-0.01(-0.66%)
Jul 14, 2021
1.510
1.530
1.510
1.520
63,396
+0.01(+0.66%)
Jul 13, 2021
1.500
1.540
1.470
1.510
45,025
+0.01(+0.43%)
Jul 12, 2021
1.470
1.530
1.450
1.504
74,905
+0.01(+0.91%)
Jul 09, 2021
1.430
1.510
1.430
1.490
55,724
+0.01(+0.68%)
Jul 08, 2021
1.435
1.480
1.426
1.480
19,596
+0.03(+2.07%)
Jul 07, 2021
1.450
1.504
1.430
1.450
46,226
+0.01(+0.69%)
Jul 06, 2021
1.530
1.530
1.420
1.440
38,156
-0.06(-4.00%)
Jul 02, 2021
1.530
1.535
1.470
1.500
32,206
-0.06(-3.85%)
Jul 01, 2021
1.560
1.590
1.500
1.560
38,215
+0.00(+0.00%)
Jun 30, 2021
1.580
1.590
1.510
1.560
44,313
-0.05(-3.09%)
Jun 29, 2021
1.520
1.610
1.480
1.610
59,431
+0.08(+5.21%)
Jun 28, 2021
1.570
1.770
1.370
1.530
362,006
-0.08(-4.97%)
Jun 25, 2021
1.520
1.650
1.520
1.610
110,836
+0.10(+6.62%)
Jun 24, 2021
1.510
1.510
1.490
1.510
29,419
+0.01(+0.67%)
Jun 23, 2021
1.480
1.530
1.471
1.500
25,005
+0.02(+1.35%)
Jun 22, 2021
1.470
1.490
1.470
1.480
7,375
-0.01(-0.67%)
Jun 21, 2021
1.530
1.530
1.470
1.490
40,764
-0.02(-1.32%)
Jun 18, 2021
1.500
1.530
1.480
1.510
32,366
+0.01(+0.67%)
Jun 17, 2021
1.520
1.540
1.490
1.500
36,891
+0.00(+0.00%)
Jun 16, 2021
1.580
1.580
1.480
1.500
45,879
-0.06(-3.85%)
Jun 15, 2021
1.460
1.590
1.451
1.560
150,589
+0.14(+9.86%)
Jun 14, 2021
1.460
1.480
1.420
1.420
18,426
-0.03(-2.07%)
Jun 11, 2021
1.450
1.470
1.420
1.450
21,230
+0.00(+0.00%)
Jun 10, 2021
1.510
1.510
1.440
1.450
41,967
-0.05(-3.33%)
Jun 09, 2021
1.470
1.530
1.460
1.500
44,284
+0.03(+2.04%)
Jun 08, 2021
1.460
1.540
1.450
1.470
65,130
+0.00(+0.00%)
Jun 07, 2021
1.390
1.500
1.385
1.470
89,958
+0.08(+5.76%)
Jun 04, 2021
1.370
1.420
1.357
1.390
64,054
+0.01(+0.72%)
Jun 03, 2021
1.400
1.400
1.340
1.380
54,801
-0.02(-1.41%)
Jun 02, 2021
1.380
1.420
1.380
1.400
44,367
+0.01(+0.70%)
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.