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
Urban One Inc
(NQ:
UONEK
)
1.590
-0.020 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2024
1.610
1.690
1.610
1.680
19,620
+0.05(+3.07%)
May 30, 2024
1.580
1.670
1.580
1.630
35,182
+0.05(+3.16%)
May 29, 2024
1.610
1.695
1.580
1.580
32,411
-0.05(-3.07%)
May 28, 2024
1.610
1.765
1.610
1.630
71,616
+0.03(+1.87%)
May 24, 2024
1.600
1.610
1.570
1.600
37,437
+0.04(+2.56%)
May 23, 2024
1.685
1.685
1.560
1.560
68,369
-0.10(-6.02%)
May 22, 2024
1.802
1.802
1.620
1.660
73,217
-0.07(-4.05%)
May 21, 2024
1.710
1.778
1.710
1.730
43,800
+0.00(+0.00%)
May 20, 2024
1.790
1.830
1.720
1.730
81,264
-0.07(-3.89%)
May 17, 2024
1.840
1.865
1.780
1.800
38,964
-0.02(-1.10%)
May 16, 2024
1.780
1.845
1.780
1.820
24,819
+0.02(+1.11%)
May 15, 2024
2.070
2.070
1.800
1.800
47,852
+0.06(+3.45%)
May 14, 2024
1.640
1.808
1.621
1.740
49,673
+0.14(+8.75%)
May 13, 2024
1.670
1.840
1.580
1.600
52,338
-0.08(-4.76%)
May 10, 2024
1.620
1.730
1.620
1.680
37,051
+0.04(+2.44%)
May 09, 2024
1.640
1.640
1.630
1.640
41,949
+0.00(+0.00%)
May 08, 2024
1.620
1.670
1.620
1.640
30,425
+0.01(+0.61%)
May 07, 2024
1.700
1.700
1.615
1.630
31,042
-0.01(-0.61%)
May 06, 2024
1.640
1.690
1.600
1.640
12,865
-0.03(-1.80%)
May 03, 2024
1.560
1.670
1.560
1.670
45,379
+0.12(+7.74%)
May 02, 2024
1.600
1.620
1.550
1.550
29,770
+0.00(+0.00%)
May 01, 2024
1.550
1.570
1.544
1.550
12,787
+0.00(+0.00%)
Apr 30, 2024
1.550
1.595
1.550
1.550
25,961
-0.03(-1.90%)
Apr 29, 2024
1.570
1.640
1.570
1.580
43,464
+0.04(+2.60%)
Apr 26, 2024
1.500
1.600
1.500
1.540
31,877
+0.00(+0.00%)
Apr 25, 2024
1.600
1.600
1.530
1.540
50,761
-0.06(-3.75%)
Apr 24, 2024
1.630
1.630
1.600
1.600
21,346
-0.06(-3.61%)
Apr 23, 2024
1.580
1.660
1.580
1.660
44,425
+0.06(+3.75%)
Apr 22, 2024
1.650
1.675
1.600
1.600
37,410
-0.06(-3.61%)
Apr 19, 2024
1.560
1.690
1.550
1.660
29,490
+0.09(+5.73%)
Apr 18, 2024
1.610
1.615
1.550
1.570
80,260
-0.04(-2.48%)
Apr 17, 2024
1.630
1.630
1.610
1.610
22,500
-0.02(-1.23%)
Apr 16, 2024
1.710
1.730
1.620
1.630
50,211
-0.10(-5.78%)
Apr 15, 2024
1.890
1.890
1.730
1.730
63,545
-0.11(-5.98%)
Apr 12, 2024
1.880
1.880
1.830
1.840
48,538
-0.02(-1.08%)
Apr 11, 2024
1.896
1.896
1.820
1.860
43,314
-0.03(-1.59%)
Apr 10, 2024
1.820
1.915
1.820
1.890
33,068
+0.06(+3.28%)
Apr 09, 2024
1.920
1.980
1.820
1.830
39,381
-0.06(-3.17%)
Apr 08, 2024
1.970
2.040
1.850
1.890
29,788
-0.09(-4.55%)
Apr 05, 2024
1.990
2.045
1.970
1.980
27,704
-0.02(-1.00%)
Apr 04, 2024
1.980
2.040
1.950
2.000
61,926
+0.04(+2.04%)
Apr 03, 2024
1.910
1.970
1.900
1.960
47,144
+0.05(+2.62%)
Apr 02, 2024
1.980
2.020
1.790
1.910
52,426
-0.11(-5.45%)
Apr 01, 2024
2.050
2.070
1.930
2.020
57,157
-0.02(-0.98%)
Mar 28, 2024
1.910
2.170
1.850
2.040
60,083
+0.12(+6.53%)
Mar 27, 2024
1.960
1.990
1.870
1.915
66,968
-0.05(-2.79%)
Mar 26, 2024
2.110
2.140
1.940
1.970
31,126
-0.10(-4.83%)
Mar 25, 2024
1.900
2.170
1.900
2.070
112,497
+0.14(+7.25%)
Mar 22, 2024
1.860
1.930
1.820
1.930
190,429
+0.07(+3.76%)
Mar 21, 2024
1.950
1.960
1.820
1.860
121,697
-0.02(-1.06%)
Mar 20, 2024
1.800
1.910
1.700
1.880
125,791
+0.02(+1.08%)
Mar 19, 2024
1.810
1.990
1.660
1.860
255,321
+0.01(+0.54%)
Mar 18, 2024
1.950
1.980
1.760
1.850
195,560
-0.01(-0.54%)
Mar 15, 2024
1.950
1.991
1.850
1.860
380,731
-0.13(-6.53%)
Mar 14, 2024
2.120
2.138
1.955
1.990
54,017
-0.08(-3.86%)
Mar 13, 2024
2.200
2.200
2.000
2.070
62,536
-0.13(-5.91%)
Mar 12, 2024
2.350
2.370
2.200
2.200
45,613
-0.15(-6.38%)
Mar 11, 2024
2.390
2.440
2.310
2.350
29,490
+0.00(+0.21%)
Mar 08, 2024
2.210
2.410
2.210
2.345
23,117
+0.12(+5.16%)
Mar 07, 2024
2.340
2.604
2.120
2.230
125,450
-0.15(-6.30%)
Mar 06, 2024
2.770
2.770
2.330
2.380
47,381
-0.39(-14.08%)
Mar 05, 2024
2.940
3.050
2.770
2.770
45,290
-0.27(-8.88%)
Mar 04, 2024
3.080
3.130
2.950
3.040
22,569
+0.00(+0.00%)
Mar 01, 2024
2.910
3.090
2.910
3.040
14,926
+0.13(+4.47%)
Feb 29, 2024
2.980
2.996
2.830
2.910
339,612
+0.00(+0.00%)
Feb 28, 2024
3.010
3.010
2.890
2.910
228,640
-0.07(-2.35%)
Feb 27, 2024
3.050
3.090
2.970
2.980
35,704
-0.07(-2.30%)
Feb 26, 2024
2.920
3.140
2.920
3.050
9,100
+0.09(+3.04%)
Feb 23, 2024
2.950
3.070
2.920
2.960
28,972
-0.03(-1.00%)
Feb 22, 2024
3.070
3.070
2.901
2.990
55,636
-0.03(-0.99%)
Feb 21, 2024
3.150
3.176
3.010
3.020
36,056
-0.11(-3.51%)
Feb 20, 2024
3.280
3.280
3.130
3.130
20,018
-0.09(-2.80%)
Feb 16, 2024
3.220
3.310
3.180
3.220
15,449
-0.01(-0.31%)
Feb 15, 2024
3.280
3.465
3.150
3.230
41,387
+0.10(+3.19%)
Feb 14, 2024
3.170
3.210
3.120
3.130
32,680
-0.02(-0.63%)
Feb 13, 2024
3.310
3.349
3.130
3.150
28,276
-0.22(-6.53%)
Feb 12, 2024
3.420
3.535
3.280
3.370
32,284
-0.02(-0.59%)
Feb 09, 2024
3.370
3.465
3.365
3.390
15,750
-0.01(-0.29%)
Feb 08, 2024
3.360
3.470
3.360
3.400
20,002
-0.02(-0.58%)
Feb 07, 2024
3.530
3.640
3.330
3.420
48,558
-0.14(-3.93%)
Feb 06, 2024
3.530
3.690
3.490
3.560
8,916
+0.04(+1.14%)
Feb 05, 2024
3.630
3.645
3.460
3.520
15,560
-0.12(-3.30%)
Feb 02, 2024
3.650
3.760
3.500
3.640
16,209
-0.04(-1.09%)
Feb 01, 2024
3.630
3.770
3.615
3.680
9,433
+0.08(+2.22%)
Jan 31, 2024
3.780
3.900
3.600
3.600
15,733
-0.22(-5.76%)
Jan 30, 2024
3.960
3.961
3.820
3.820
7,480
-0.04(-1.04%)
Jan 29, 2024
3.830
3.910
3.763
3.860
10,698
+0.03(+0.78%)
Jan 26, 2024
3.930
3.930
3.825
3.830
10,579
-0.07(-1.79%)
Jan 25, 2024
3.790
3.940
3.700
3.900
22,522
+0.19(+5.12%)
Jan 24, 2024
3.650
3.830
3.650
3.710
12,695
+0.06(+1.64%)
Jan 23, 2024
3.730
3.800
3.590
3.650
20,025
-0.03(-0.82%)
Jan 22, 2024
3.540
3.770
3.540
3.680
11,957
+0.13(+3.66%)
Jan 19, 2024
3.630
3.650
3.480
3.550
24,428
-0.02(-0.56%)
Jan 18, 2024
3.720
3.860
3.550
3.570
23,068
-0.12(-3.25%)
Jan 17, 2024
3.810
3.810
3.640
3.690
17,280
-0.12(-3.15%)
Jan 16, 2024
3.750
3.850
3.750
3.810
9,384
+0.01(+0.26%)
Jan 12, 2024
3.760
3.864
3.660
3.800
16,755
+0.10(+2.70%)
Jan 11, 2024
3.680
3.770
3.660
3.700
15,107
+0.00(+0.00%)
Jan 10, 2024
3.660
3.730
3.510
3.700
20,803
+0.09(+2.49%)
Jan 09, 2024
3.660
3.700
3.500
3.610
26,948
-0.09(-2.43%)
Jan 08, 2024
3.730
3.800
3.670
3.700
33,565
-0.01(-0.27%)
Jan 05, 2024
3.600
3.740
3.600
3.710
41,967
+0.07(+1.92%)
Jan 04, 2024
3.730
3.750
3.550
3.640
35,110
-0.02(-0.55%)
Jan 03, 2024
3.760
3.760
3.630
3.660
29,931
-0.04(-1.08%)
Jan 02, 2024
3.590
3.726
3.580
3.700
42,590
+0.17(+4.82%)
Dec 29, 2023
3.680
3.730
3.340
3.530
91,037
-0.21(-5.61%)
Dec 28, 2023
3.840
3.840
3.620
3.740
22,932
-0.08(-2.09%)
Dec 27, 2023
3.720
3.850
3.720
3.820
12,637
+0.10(+2.69%)
Dec 26, 2023
3.540
3.740
3.520
3.720
20,102
+0.27(+7.83%)
Dec 22, 2023
3.640
3.804
3.330
3.450
102,288
-0.05(-1.43%)
Dec 21, 2023
3.870
3.889
3.400
3.500
129,956
-0.37(-9.44%)
Dec 20, 2023
4.000
4.116
3.850
3.865
57,177
-0.10(-2.64%)
Dec 19, 2023
4.020
4.020
3.865
3.970
36,222
+0.08(+2.06%)
Dec 18, 2023
3.970
4.074
3.790
3.890
81,486
-0.08(-2.02%)
Dec 15, 2023
3.960
4.040
3.750
3.970
133,855
+0.07(+1.79%)
Dec 14, 2023
4.060
4.250
3.870
3.900
57,418
-0.25(-6.02%)
Dec 13, 2023
4.110
4.245
4.016
4.150
34,659
+0.11(+2.72%)
Dec 12, 2023
4.160
4.205
4.040
4.040
15,292
-0.12(-2.88%)
Dec 11, 2023
3.930
4.300
3.930
4.160
32,232
+0.17(+4.26%)
Dec 08, 2023
3.810
4.040
3.810
3.990
13,745
+0.13(+3.37%)
Dec 07, 2023
4.105
4.105
3.760
3.860
90,206
-0.07(-1.78%)
Dec 06, 2023
4.220
4.325
3.920
3.930
35,983
-0.29(-6.87%)
Dec 05, 2023
4.250
4.355
4.200
4.220
93,229
-0.01(-0.24%)
Dec 04, 2023
4.200
4.300
4.160
4.230
12,850
+0.03(+0.71%)
Dec 01, 2023
4.060
4.277
4.030
4.200
30,551
+0.09(+2.19%)
Nov 30, 2023
4.140
4.230
4.010
4.110
13,648
-0.10(-2.38%)
Nov 29, 2023
4.060
4.280
4.010
4.210
24,346
+0.17(+4.21%)
Nov 28, 2023
4.350
4.351
3.970
4.040
22,520
-0.19(-4.49%)
Nov 27, 2023
4.270
4.340
4.200
4.230
13,399
-0.07(-1.63%)
Nov 24, 2023
4.270
4.470
4.210
4.300
8,076
+0.17(+4.12%)
Nov 22, 2023
4.420
4.420
4.110
4.130
14,222
-0.18(-4.18%)
Nov 21, 2023
4.240
4.430
4.185
4.310
27,133
-0.05(-1.15%)
Nov 20, 2023
4.380
4.460
4.170
4.360
14,060
+0.05(+1.16%)
Nov 17, 2023
4.100
4.400
4.100
4.310
22,413
+0.16(+3.86%)
Nov 16, 2023
4.430
4.430
4.150
4.150
6,675
-0.18(-4.16%)
Nov 15, 2023
4.230
4.430
4.170
4.330
17,152
+0.07(+1.64%)
Nov 14, 2023
4.000
4.330
3.800
4.260
38,612
+0.39(+10.08%)
Nov 13, 2023
3.420
3.910
3.420
3.870
17,688
+0.30(+8.40%)
Nov 10, 2023
3.710
3.957
3.390
3.570
135,884
-0.09(-2.46%)
Nov 09, 2023
3.460
3.800
3.460
3.660
88,351
+0.21(+6.09%)
Nov 08, 2023
4.340
4.340
3.400
3.450
146,045
-2.20(-38.94%)
Nov 07, 2023
5.680
5.750
5.650
5.650
16,530
-0.04(-0.70%)
Nov 06, 2023
5.740
5.915
5.675
5.690
25,297
-0.09(-1.56%)
Nov 03, 2023
5.864
5.864
5.715
5.780
30,148
+0.03(+0.52%)
Nov 02, 2023
5.510
5.850
5.470
5.750
106,229
+0.37(+6.88%)
Nov 01, 2023
5.390
5.520
5.270
5.380
29,534
+0.07(+1.32%)
Oct 31, 2023
5.370
5.420
5.270
5.310
14,127
-0.02(-0.38%)
Oct 30, 2023
5.120
5.340
5.120
5.330
7,168
+0.20(+3.90%)
Oct 27, 2023
5.320
5.365
5.060
5.130
18,749
-0.23(-4.29%)
Oct 26, 2023
5.340
5.370
5.250
5.360
20,726
+0.04(+0.75%)
Oct 25, 2023
5.420
5.530
5.300
5.320
23,910
-0.18(-3.27%)
Oct 24, 2023
5.370
5.531
5.360
5.500
14,509
+0.10(+1.85%)
Oct 23, 2023
5.300
5.550
5.300
5.400
32,223
+0.03(+0.56%)
Oct 20, 2023
5.300
5.450
5.250
5.370
17,406
+0.10(+1.90%)
Oct 19, 2023
5.350
5.521
5.230
5.270
20,803
-0.13(-2.41%)
Oct 18, 2023
5.550
5.580
5.350
5.400
13,600
-0.17(-3.05%)
Oct 17, 2023
5.520
5.650
5.510
5.570
23,297
+0.05(+0.91%)
Oct 16, 2023
5.360
5.600
5.420
5.520
20,371
+0.14(+2.60%)
Oct 13, 2023
5.310
5.480
5.310
5.380
12,108
+0.05(+0.94%)
Oct 12, 2023
5.470
5.470
5.290
5.330
7,712
-0.12(-2.20%)
Oct 11, 2023
5.460
5.500
5.390
5.450
10,926
+0.07(+1.30%)
Oct 10, 2023
5.420
5.490
5.350
5.380
16,243
+0.02(+0.37%)
Oct 09, 2023
5.160
5.450
5.150
5.360
12,054
+0.20(+3.88%)
Oct 06, 2023
5.030
5.190
5.002
5.160
9,940
+0.06(+1.18%)
Oct 05, 2023
4.988
5.150
4.898
5.100
29,254
+0.20(+4.08%)
Oct 04, 2023
4.780
4.950
4.780
4.900
22,945
+0.15(+3.16%)
Oct 03, 2023
4.970
5.050
4.750
4.750
27,527
-0.29(-5.75%)
Oct 02, 2023
4.970
5.180
4.970
5.040
17,862
+0.01(+0.20%)
Sep 29, 2023
5.320
5.320
5.025
5.030
13,399
-0.12(-2.33%)
Sep 28, 2023
5.210
5.260
5.150
5.150
7,612
-0.11(-2.09%)
Sep 27, 2023
5.060
5.290
5.000
5.260
12,330
+0.19(+3.75%)
Sep 26, 2023
4.950
5.080
4.950
5.070
10,616
+0.03(+0.60%)
Sep 25, 2023
4.940
5.100
5.030
5.040
31,085
+0.04(+0.80%)
Sep 22, 2023
4.990
5.140
4.990
5.000
16,377
-0.02(-0.40%)
Sep 21, 2023
5.040
5.080
5.010
5.020
6,463
-0.05(-0.99%)
Sep 20, 2023
5.020
5.350
5.020
5.070
29,628
+0.02(+0.40%)
Sep 19, 2023
5.070
5.155
5.000
5.050
15,400
-0.05(-0.98%)
Sep 18, 2023
5.150
5.260
5.100
5.100
15,830
-0.06(-1.16%)
Sep 15, 2023
5.210
5.440
5.150
5.160
77,899
-0.07(-1.34%)
Sep 14, 2023
5.220
5.420
5.220
5.230
17,452
+0.06(+1.16%)
Sep 13, 2023
5.270
5.324
5.160
5.170
19,785
-0.18(-3.36%)
Sep 12, 2023
5.190
5.440
5.190
5.350
13,594
+0.15(+2.88%)
Sep 11, 2023
5.260
5.460
5.140
5.200
20,634
-0.06(-1.14%)
Sep 08, 2023
5.330
5.475
5.260
5.260
11,031
-0.02(-0.38%)
Sep 07, 2023
5.540
5.600
5.270
5.280
116,401
-0.22(-4.00%)
Sep 06, 2023
5.350
5.520
5.350
5.500
27,564
+0.10(+1.85%)
Sep 05, 2023
5.170
5.610
5.170
5.400
25,559
+0.17(+3.25%)
Sep 01, 2023
5.430
5.430
5.210
5.230
14,950
-0.16(-2.97%)
Aug 31, 2023
5.450
5.540
5.340
5.390
18,948
-0.04(-0.74%)
Aug 30, 2023
5.460
5.530
5.370
5.430
10,061
+0.09(+1.69%)
Aug 29, 2023
5.326
5.401
5.320
5.340
11,866
+0.14(+2.69%)
Aug 28, 2023
5.370
5.390
5.200
5.200
10,895
-0.22(-4.06%)
Aug 25, 2023
5.260
5.440
5.235
5.420
15,127
+0.26(+5.04%)
Aug 24, 2023
4.600
5.350
4.600
5.160
52,341
+0.38(+7.95%)
Aug 23, 2023
4.860
4.990
4.780
4.780
16,179
-0.20(-4.02%)
Aug 22, 2023
5.000
5.040
4.698
4.980
57,249
-0.09(-1.78%)
Aug 21, 2023
5.060
5.080
4.960
5.070
24,342
-0.13(-2.50%)
Aug 18, 2023
5.150
5.230
5.130
5.200
18,854
-0.03(-0.57%)
Aug 17, 2023
5.488
5.488
5.230
5.230
9,233
-0.06(-1.13%)
Aug 16, 2023
5.270
5.350
5.250
5.290
22,023
-0.01(-0.19%)
Aug 15, 2023
5.340
5.404
5.275
5.300
14,412
-0.05(-0.93%)
Aug 14, 2023
5.400
5.485
5.300
5.350
18,676
-0.10(-1.83%)
Aug 11, 2023
5.370
5.490
5.367
5.450
22,373
-0.04(-0.73%)
Aug 10, 2023
5.560
5.615
5.370
5.490
11,953
-0.11(-1.96%)
Aug 09, 2023
5.540
5.640
5.500
5.600
18,969
+0.00(+0.00%)
Aug 08, 2023
5.630
5.730
5.510
5.600
24,293
-0.02(-0.36%)
Aug 07, 2023
5.740
5.780
5.600
5.620
37,013
-0.12(-2.09%)
Aug 04, 2023
5.730
5.800
5.670
5.740
6,438
+0.05(+0.88%)
Aug 03, 2023
5.660
5.750
5.530
5.690
25,005
+0.09(+1.61%)
Aug 02, 2023
5.660
5.660
5.540
5.600
14,528
-0.07(-1.23%)
Aug 01, 2023
5.620
5.700
5.550
5.670
21,636
-0.01(-0.18%)
Jul 31, 2023
5.670
5.720
5.560
5.680
11,562
-0.02(-0.35%)
Jul 28, 2023
5.820
5.820
5.650
5.700
16,168
-0.09(-1.55%)
Jul 27, 2023
5.800
5.800
5.690
5.790
22,450
+0.03(+0.52%)
Jul 26, 2023
5.670
5.790
5.650
5.760
10,473
+0.13(+2.31%)
Jul 25, 2023
5.700
5.760
5.580
5.630
9,894
-0.08(-1.40%)
Jul 24, 2023
5.730
5.735
5.550
5.710
12,680
-0.03(-0.44%)
Jul 21, 2023
5.850
5.850
5.730
5.735
20,332
-0.11(-1.97%)
Jul 20, 2023
5.800
5.890
5.660
5.850
31,464
+0.06(+1.04%)
Jul 19, 2023
5.735
5.850
5.735
5.790
21,612
-0.01(-0.17%)
Jul 18, 2023
5.660
5.890
5.660
5.800
39,541
+0.09(+1.58%)
Jul 17, 2023
5.650
5.730
5.622
5.710
19,389
+0.15(+2.70%)
Jul 14, 2023
5.750
5.780
5.420
5.560
38,483
-0.25(-4.30%)
Jul 13, 2023
5.910
5.940
5.740
5.810
53,551
-0.12(-2.02%)
Jul 12, 2023
5.980
5.980
5.850
5.930
32,500
+0.08(+1.37%)
Jul 11, 2023
5.950
6.017
5.830
5.850
29,551
-0.16(-2.66%)
Jul 10, 2023
6.050
6.175
5.990
6.010
40,352
-0.02(-0.33%)
Jul 07, 2023
5.910
6.080
5.910
6.030
144,511
+0.18(+3.08%)
Jul 06, 2023
5.830
5.990
5.760
5.850
21,876
-0.09(-1.52%)
Jul 05, 2023
5.910
6.080
5.880
5.940
44,071
+0.00(+0.00%)
Jul 03, 2023
6.170
6.240
5.910
5.940
24,137
-0.06(-1.00%)
Jun 30, 2023
5.970
6.010
5.870
6.000
43,144
+0.05(+0.84%)
Jun 29, 2023
5.840
5.990
5.840
5.950
32,766
+0.06(+1.02%)
Jun 28, 2023
5.890
5.960
5.790
5.890
31,025
+0.05(+0.86%)
Jun 27, 2023
5.580
5.900
5.560
5.840
47,090
+0.24(+4.29%)
Jun 26, 2023
5.570
5.645
5.540
5.600
26,210
+0.01(+0.18%)
Jun 23, 2023
5.620
5.670
5.450
5.590
280,597
+0.04(+0.72%)
Jun 22, 2023
5.510
5.760
5.510
5.550
41,515
-0.06(-1.07%)
Jun 21, 2023
5.480
5.750
5.480
5.610
51,454
+0.04(+0.72%)
Jun 20, 2023
5.940
5.940
5.500
5.570
74,032
-0.45(-7.48%)
Jun 16, 2023
6.150
6.180
5.910
6.020
89,592
-0.12(-1.95%)
Jun 15, 2023
6.100
6.270
6.070
6.140
63,014
+0.04(+0.66%)
Jun 14, 2023
5.841
6.340
5.841
6.100
219,304
+0.25(+4.27%)
Jun 13, 2023
5.890
6.120
5.790
5.850
68,794
+0.05(+0.86%)
Jun 12, 2023
5.680
5.990
5.680
5.800
16,411
+0.11(+1.93%)
Jun 09, 2023
5.910
6.045
5.660
5.690
20,711
-0.29(-4.85%)
Jun 08, 2023
5.920
6.070
5.910
5.980
17,011
+0.07(+1.18%)
Jun 07, 2023
5.750
6.000
5.720
5.910
32,538
+0.22(+3.87%)
Jun 06, 2023
5.450
5.695
5.450
5.690
25,718
+0.15(+2.71%)
Jun 05, 2023
5.600
5.720
5.540
5.540
13,789
-0.11(-1.95%)
Jun 02, 2023
5.630
5.900
5.620
5.650
13,949
+0.04(+0.71%)
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.