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
GSE Systems
(NQ:
GVP
)
3.520
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
1.490
1.490
1.400
1.460
6,494
-0.03(-2.02%)
May 27, 2022
1.480
1.510
1.455
1.490
13,042
+0.06(+4.20%)
May 26, 2022
1.320
1.480
1.300
1.430
40,680
+0.09(+6.72%)
May 25, 2022
1.260
1.345
1.234
1.340
13,848
+0.05(+3.88%)
May 24, 2022
1.250
1.310
1.160
1.290
65,015
-0.05(-3.73%)
May 23, 2022
1.210
1.395
1.210
1.340
19,930
+0.09(+7.63%)
May 20, 2022
1.420
1.500
1.210
1.245
121,662
-0.18(-12.63%)
May 19, 2022
1.260
1.440
1.250
1.425
36,920
+0.15(+11.33%)
May 18, 2022
1.350
1.350
1.280
1.280
35,349
-0.08(-5.88%)
May 17, 2022
1.400
1.410
1.250
1.360
79,691
-0.08(-5.88%)
May 16, 2022
1.540
1.540
1.440
1.445
8,939
-0.02(-1.70%)
May 13, 2022
1.500
1.560
1.460
1.470
12,984
+0.02(+1.38%)
May 12, 2022
1.580
1.580
1.450
1.450
8,802
-0.12(-7.64%)
May 11, 2022
1.550
1.580
1.520
1.570
20,735
+0.02(+1.29%)
May 10, 2022
1.650
1.660
1.530
1.550
6,266
-0.04(-2.52%)
May 09, 2022
1.750
1.750
1.560
1.590
8,574
-0.04(-2.45%)
May 06, 2022
1.670
1.670
1.614
1.630
25,741
+0.02(+1.24%)
May 05, 2022
1.600
1.730
1.523
1.610
11,892
-0.02(-1.23%)
May 04, 2022
1.540
1.630
1.450
1.630
23,455
+0.10(+6.54%)
May 03, 2022
1.460
1.640
1.450
1.530
53,619
+0.04(+2.68%)
May 02, 2022
1.670
1.670
1.490
1.490
106,377
-0.07(-4.79%)
Apr 29, 2022
1.550
1.565
1.550
1.565
4,110
+0.01(+0.97%)
Apr 28, 2022
1.600
1.600
1.550
1.550
21,391
-0.07(-4.32%)
Apr 27, 2022
1.624
1.655
1.600
1.620
15,945
-0.06(-3.31%)
Apr 26, 2022
1.780
1.780
1.675
1.675
7,712
-0.08(-4.81%)
Apr 25, 2022
1.660
1.780
1.580
1.760
27,990
+0.12(+7.32%)
Apr 22, 2022
1.670
1.685
1.590
1.640
17,439
-0.03(-1.80%)
Apr 21, 2022
1.650
1.670
1.600
1.670
23,771
+0.00(+0.00%)
Apr 20, 2022
1.650
1.670
1.650
1.670
13,739
+0.02(+1.52%)
Apr 19, 2022
1.650
1.659
1.600
1.645
10,162
-0.00(-0.30%)
Apr 18, 2022
1.720
1.720
1.600
1.650
32,672
-0.03(-1.79%)
Apr 14, 2022
1.700
1.750
1.660
1.680
20,144
-0.00(-0.18%)
Apr 13, 2022
1.740
1.790
1.660
1.683
16,693
-0.09(-4.92%)
Apr 12, 2022
1.810
1.810
1.730
1.770
46,348
-0.03(-1.67%)
Apr 11, 2022
1.860
1.880
1.760
1.800
58,220
-0.10(-5.26%)
Apr 08, 2022
1.820
1.900
1.820
1.900
15,748
+0.05(+2.70%)
Apr 07, 2022
1.860
1.940
1.780
1.850
34,316
+0.07(+3.93%)
Apr 06, 2022
1.780
1.887
1.760
1.780
34,013
-0.04(-2.20%)
Apr 05, 2022
2.090
2.090
1.810
1.820
55,441
-0.24(-11.65%)
Apr 04, 2022
2.080
2.100
2.010
2.060
54,893
+0.04(+1.98%)
Apr 01, 2022
2.160
2.180
1.980
2.020
108,200
-0.06(-2.88%)
Mar 31, 2022
1.940
2.200
1.859
2.080
460,362
+0.23(+12.43%)
Mar 30, 2022
1.830
1.930
1.812
1.850
16,512
-0.05(-2.63%)
Mar 29, 2022
1.930
1.930
1.900
1.900
14,022
-0.01(-0.52%)
Mar 28, 2022
1.890
1.910
1.820
1.910
55,615
+0.05(+2.69%)
Mar 25, 2022
1.880
1.894
1.820
1.860
19,933
-0.03(-1.73%)
Mar 24, 2022
1.840
1.900
1.810
1.893
29,807
+0.07(+3.95%)
Mar 23, 2022
1.870
1.886
1.812
1.821
10,401
-0.08(-4.17%)
Mar 22, 2022
1.820
1.950
1.710
1.900
81,644
+0.10(+5.56%)
Mar 21, 2022
1.850
1.980
1.774
1.800
105,449
-0.04(-2.17%)
Mar 18, 2022
1.730
1.840
1.730
1.840
35,337
+0.04(+2.22%)
Mar 17, 2022
1.660
1.840
1.630
1.800
82,601
+0.08(+4.65%)
Mar 16, 2022
1.790
1.810
1.700
1.720
21,847
-0.03(-1.71%)
Mar 15, 2022
1.700
1.800
1.560
1.750
57,655
+0.15(+9.37%)
Mar 14, 2022
1.770
1.826
1.570
1.600
62,151
-0.13(-7.51%)
Mar 11, 2022
1.470
1.880
1.470
1.730
333,172
+0.20(+13.07%)
Mar 10, 2022
1.670
1.730
1.520
1.530
118,688
-0.22(-12.57%)
Mar 09, 2022
1.690
1.890
1.530
1.750
312,831
+0.10(+6.06%)
Mar 08, 2022
1.410
1.650
1.410
1.650
134,236
+0.25(+17.86%)
Mar 07, 2022
1.500
1.500
1.400
1.400
14,169
-0.09(-6.04%)
Mar 04, 2022
1.440
1.490
1.430
1.490
15,027
+0.01(+0.68%)
Mar 03, 2022
1.490
1.510
1.450
1.480
33,480
+0.01(+0.68%)
Mar 02, 2022
1.430
1.530
1.390
1.470
69,374
+0.06(+4.26%)
Mar 01, 2022
1.340
1.431
1.280
1.410
61,591
+0.13(+10.16%)
Feb 28, 2022
1.320
1.320
1.260
1.280
44,890
-0.03(-2.29%)
Feb 25, 2022
1.310
1.334
1.240
1.310
10,758
-0.01(-0.76%)
Feb 24, 2022
1.250
1.327
1.220
1.320
75,833
+0.07(+5.60%)
Feb 23, 2022
1.260
1.330
1.230
1.250
27,847
-0.02(-1.57%)
Feb 22, 2022
1.350
1.350
1.270
1.270
5,135
-0.05(-3.79%)
Feb 18, 2022
1.320
0
+0.01(+0.75%)
Feb 17, 2022
1.300
1.360
1.260
1.310
25,647
+0.00(+0.02%)
Feb 16, 2022
1.270
1.370
1.260
1.310
19,783
-0.01(-0.76%)
Feb 15, 2022
1.250
1.320
1.210
1.320
35,243
+0.11(+9.09%)
Feb 14, 2022
1.210
1.330
1.200
1.210
26,088
-0.01(-0.82%)
Feb 11, 2022
1.270
1.300
1.210
1.220
57,713
-0.04(-3.17%)
Feb 10, 2022
1.300
1.371
1.250
1.260
113,536
-0.10(-7.35%)
Feb 09, 2022
1.350
1.390
1.310
1.360
20,748
+0.05(+3.82%)
Feb 08, 2022
1.350
1.450
1.310
1.310
15,872
+0.00(+0.00%)
Feb 07, 2022
1.270
1.320
1.260
1.310
19,575
+0.01(+0.38%)
Feb 04, 2022
1.280
1.305
1.260
1.305
17,967
+0.05(+4.40%)
Feb 03, 2022
1.240
1.250
23,265
-0.06(-4.58%)
Feb 02, 2022
1.280
1.331
1.240
1.310
33,055
-0.06(-4.38%)
Feb 01, 2022
1.380
1.440
1.370
1.370
11,113
+0.01(+0.74%)
Jan 31, 2022
1.280
1.440
1.360
37,090
+0.09(+7.09%)
Jan 28, 2022
1.270
1.290
1.270
1.270
8,895
-0.01(-0.78%)
Jan 27, 2022
1.320
1.359
1.270
1.280
14,980
-0.05(-3.76%)
Jan 26, 2022
1.320
1.380
1.314
1.330
16,103
+0.02(+1.53%)
Jan 25, 2022
1.340
1.340
1.300
1.310
7,578
-0.07(-5.07%)
Jan 24, 2022
1.370
1.450
1.280
1.380
54,949
+0.01(+0.73%)
Jan 21, 2022
1.450
1.470
1.312
1.370
113,734
-0.05(-3.52%)
Jan 20, 2022
1.390
1.490
1.380
1.420
21,100
+0.03(+2.16%)
Jan 19, 2022
1.420
1.450
1.310
1.390
52,641
-0.03(-2.11%)
Jan 18, 2022
1.480
1.480
1.410
1.420
27,251
-0.10(-6.89%)
Jan 14, 2022
1.525
0
-0.03(-1.61%)
Jan 13, 2022
1.588
1.590
1.506
1.550
25,129
+0.00(+0.00%)
Jan 12, 2022
1.600
1.600
1.510
1.550
34,306
-0.00(-0.32%)
Jan 11, 2022
1.580
1.600
1.550
1.555
6,394
+0.00(+0.32%)
Jan 10, 2022
1.560
1.635
1.550
1.550
20,703
-0.04(-2.52%)
Jan 07, 2022
1.660
1.670
1.570
1.590
8,696
-0.07(-4.22%)
Jan 06, 2022
1.610
1.700
1.550
1.660
58,488
+0.03(+1.84%)
Jan 05, 2022
1.730
1.730
1.610
1.630
116,926
-0.15(-8.43%)
Jan 04, 2022
1.770
1.800
1.747
1.780
36,166
+0.00(+0.00%)
Jan 03, 2022
1.740
1.810
1.740
1.780
70,927
+0.07(+4.09%)
Dec 31, 2021
1.750
1.766
1.670
1.710
50,621
-0.02(-1.31%)
Dec 30, 2021
1.640
1.750
1.640
1.733
67,934
+0.08(+5.01%)
Dec 29, 2021
1.610
1.740
1.550
1.650
179,583
+0.11(+7.49%)
Dec 28, 2021
1.640
1.640
1.520
1.535
81,014
-0.11(-6.97%)
Dec 27, 2021
1.670
1.690
1.650
1.650
53,128
-0.02(-1.21%)
Dec 23, 2021
1.640
1.700
1.620
1.670
47,303
+0.05(+3.10%)
Dec 22, 2021
1.590
1.643
1.590
1.620
27,110
+0.02(+1.25%)
Dec 21, 2021
1.560
1.650
1.509
1.600
134,664
+0.07(+4.58%)
Dec 20, 2021
1.510
1.540
1.490
1.530
35,847
-0.02(-1.29%)
Dec 17, 2021
1.520
1.560
1.472
1.550
28,714
+0.06(+4.03%)
Dec 16, 2021
1.550
1.565
1.440
1.490
115,343
-0.03(-1.97%)
Dec 15, 2021
1.460
1.530
1.400
1.520
97,204
+0.00(+0.00%)
Dec 14, 2021
1.380
1.520
1.350
1.520
50,619
+0.14(+10.14%)
Dec 13, 2021
1.400
1.470
1.365
1.380
32,065
-0.02(-1.43%)
Dec 10, 2021
1.410
1.410
1.390
1.400
24,931
+0.01(+0.72%)
Dec 09, 2021
1.360
1.420
1.360
1.390
34,149
+0.03(+2.21%)
Dec 08, 2021
1.350
1.360
1.330
1.360
6,870
+0.04(+3.03%)
Dec 07, 2021
1.330
1.350
1.287
1.320
14,692
+0.00(+0.00%)
Dec 06, 2021
1.290
1.325
1.280
1.320
34,563
+0.04(+3.13%)
Dec 03, 2021
1.270
1.310
1.220
1.280
141,951
-0.01(-0.78%)
Dec 02, 2021
1.270
1.320
1.250
1.290
100,010
+0.02(+1.57%)
Dec 01, 2021
1.320
1.360
1.270
1.270
37,560
-0.04(-3.05%)
Nov 30, 2021
1.320
1.410
1.280
1.310
70,706
-0.03(-2.24%)
Nov 29, 2021
1.560
1.560
1.330
1.340
127,795
-0.17(-11.26%)
Nov 26, 2021
1.460
1.510
1.420
1.510
41,542
-0.01(-0.66%)
Nov 24, 2021
1.400
1.520
1.380
1.520
35,292
+0.09(+6.29%)
Nov 23, 2021
1.440
1.481
1.410
1.430
33,802
-0.03(-2.05%)
Nov 22, 2021
1.410
1.480
1.370
1.460
122,325
+0.07(+5.04%)
Nov 19, 2021
1.450
1.520
1.370
1.390
73,875
-0.08(-5.44%)
Nov 18, 2021
1.500
1.520
1.460
1.470
121,300
-0.04(-2.65%)
Nov 17, 2021
1.620
1.690
1.470
1.510
138,657
-0.07(-4.43%)
Nov 16, 2021
1.590
1.669
1.550
1.580
434,866
+0.07(+4.64%)
Nov 15, 2021
1.480
1.570
1.475
1.510
90,767
+0.04(+2.72%)
Nov 12, 2021
1.460
1.480
1.450
1.470
4,321
+0.00(+0.00%)
Nov 11, 2021
1.533
1.533
1.470
1.470
20,710
-0.02(-1.34%)
Nov 10, 2021
1.550
1.490
15,326
-0.05(-3.25%)
Nov 09, 2021
1.540
1.540
1.470
1.540
20,448
+0.04(+2.67%)
Nov 08, 2021
1.430
1.570
1.430
1.500
46,372
+0.04(+2.74%)
Nov 05, 2021
1.470
1.520
1.420
1.460
7,268
-0.02(-1.22%)
Nov 04, 2021
1.444
1.490
1.444
1.478
8,600
+0.05(+3.36%)
Nov 03, 2021
1.420
1.480
1.420
1.430
36,260
+0.01(+0.70%)
Nov 02, 2021
1.430
1.443
1.360
1.420
101,143
+0.01(+0.71%)
Nov 01, 2021
1.440
1.450
1.400
1.410
17,852
+0.00(+0.00%)
Oct 29, 2021
1.410
1.440
1.407
1.410
17,610
-0.02(-1.40%)
Oct 28, 2021
1.400
1.467
1.400
1.430
19,138
+0.03(+2.14%)
Oct 27, 2021
1.450
1.457
1.400
1.400
14,561
-0.05(-3.45%)
Oct 26, 2021
1.470
1.450
24,953
-0.01(-0.68%)
Oct 25, 2021
1.560
1.590
1.440
1.460
47,104
-0.04(-2.67%)
Oct 22, 2021
1.590
1.590
1.500
1.500
20,422
-0.05(-3.23%)
Oct 21, 2021
1.580
1.600
1.500
1.550
34,124
-0.03(-1.90%)
Oct 20, 2021
1.530
1.580
1.530
1.580
36,460
+0.05(+2.98%)
Oct 19, 2021
1.510
1.590
1.500
1.534
44,111
+0.02(+1.61%)
Oct 18, 2021
1.520
1.520
1.500
1.510
32,857
-0.01(-0.66%)
Oct 15, 2021
1.520
1.533
1.520
1.520
15,105
+0.00(+0.01%)
Oct 14, 2021
1.500
1.550
1.500
1.520
48,544
+0.04(+2.70%)
Oct 13, 2021
1.460
1.490
1.460
1.480
36,673
+0.01(+0.68%)
Oct 12, 2021
1.490
1.490
1.450
1.470
8,119
+0.01(+0.68%)
Oct 11, 2021
1.410
1.460
1.410
1.460
10,217
+0.04(+2.82%)
Oct 08, 2021
1.380
1.423
1.380
1.420
6,292
+0.01(+0.71%)
Oct 07, 2021
1.390
1.470
1.370
1.410
50,571
+0.02(+1.44%)
Oct 06, 2021
1.360
1.390
1.360
1.390
10,790
-0.01(-0.71%)
Oct 05, 2021
1.390
1.430
1.350
1.400
36,448
+0.01(+0.72%)
Oct 04, 2021
1.490
1.490
1.380
1.390
24,084
-0.08(-5.44%)
Oct 01, 2021
1.470
1.500
1.440
1.470
28,309
+0.00(+0.00%)
Sep 30, 2021
1.420
1.520
1.420
1.470
40,800
+0.01(+0.68%)
Sep 29, 2021
1.470
1.500
1.450
1.460
70,854
+0.00(+0.00%)
Sep 28, 2021
1.470
1.490
1.450
1.460
82,368
-0.01(-0.68%)
Sep 27, 2021
1.410
1.550
1.410
1.470
221,036
+0.06(+4.63%)
Sep 24, 2021
1.420
1.450
1.370
1.405
32,365
-0.01(-1.06%)
Sep 23, 2021
1.430
1.430
1.370
1.420
34,212
+0.02(+1.43%)
Sep 22, 2021
1.360
1.450
1.350
1.400
93,757
+0.06(+4.48%)
Sep 21, 2021
1.340
1.340
1.300
1.340
51,549
+0.05(+3.88%)
Sep 20, 2021
1.350
1.350
1.260
1.290
55,929
-0.06(-4.44%)
Sep 17, 2021
1.340
1.360
1.270
1.350
36,540
+0.00(+0.00%)
Sep 16, 2021
1.350
1.390
1.290
1.350
17,000
-0.02(-1.46%)
Sep 15, 2021
1.280
1.405
1.253
1.370
58,041
+0.08(+6.20%)
Sep 14, 2021
1.360
1.448
1.280
1.290
160,777
-0.04(-3.01%)
Sep 13, 2021
1.300
1.330
1.250
1.330
61,573
+0.08(+6.40%)
Sep 10, 2021
1.230
1.270
1.220
1.250
64,945
+0.02(+1.63%)
Sep 09, 2021
1.210
1.270
1.210
1.230
38,220
+0.03(+2.50%)
Sep 08, 2021
1.280
1.292
1.200
1.200
56,124
-0.07(-5.51%)
Sep 07, 2021
1.370
1.380
1.260
1.270
52,036
-0.09(-6.62%)
Sep 03, 2021
1.360
1.380
1.310
1.360
57,222
+0.00(+0.00%)
Sep 02, 2021
1.350
1.390
1.280
1.360
70,903
+0.03(+2.26%)
Sep 01, 2021
1.160
1.375
1.160
1.330
292,668
+0.15(+12.71%)
Aug 31, 2021
1.180
1.240
1.170
1.180
88,446
+0.01(+0.85%)
Aug 30, 2021
1.180
1.220
1.150
1.170
81,279
+0.01(+0.86%)
Aug 27, 2021
1.130
1.185
1.130
1.160
125,424
+0.02(+1.75%)
Aug 26, 2021
1.180
1.210
1.100
1.140
153,779
-0.03(-2.56%)
Aug 25, 2021
1.180
1.210
1.150
1.170
99,467
+0.02(+1.74%)
Aug 24, 2021
1.180
1.218
1.150
1.150
120,647
-0.01(-0.86%)
Aug 23, 2021
1.200
1.250
1.160
1.160
203,446
-0.07(-5.69%)
Aug 20, 2021
1.200
1.240
1.170
1.230
11,300
+0.04(+3.36%)
Aug 19, 2021
1.200
1.250
1.170
1.190
118,373
-0.02(-1.65%)
Aug 18, 2021
1.200
1.267
1.150
1.210
134,464
-0.02(-1.22%)
Aug 17, 2021
1.440
1.440
1.220
1.225
250,235
-0.21(-14.93%)
Aug 16, 2021
1.380
1.440
1.380
1.440
19,575
+0.06(+4.35%)
Aug 13, 2021
1.430
1.430
1.380
1.380
17,688
-0.05(-3.50%)
Aug 12, 2021
1.510
1.510
1.400
1.430
43,663
-0.07(-4.67%)
Aug 11, 2021
1.510
1.510
1.470
1.500
3,961
-0.01(-0.66%)
Aug 10, 2021
1.600
1.600
1.470
1.510
44,562
-0.03(-1.95%)
Aug 09, 2021
1.550
1.560
1.510
1.540
28,461
-0.02(-1.28%)
Aug 06, 2021
1.510
1.560
1.456
1.560
37,714
+0.08(+5.41%)
Aug 05, 2021
1.400
1.540
1.380
1.480
70,160
+0.08(+5.71%)
Aug 04, 2021
1.380
1.420
1.380
1.400
46,864
+0.02(+1.45%)
Aug 03, 2021
1.420
1.426
1.350
1.380
29,324
-0.05(-3.50%)
Aug 02, 2021
1.400
1.430
1.390
1.430
17,296
+0.02(+1.42%)
Jul 30, 2021
1.410
1.430
1.390
1.410
22,052
+0.01(+0.71%)
Jul 29, 2021
1.410
1.420
1.390
1.400
16,243
-0.02(-1.41%)
Jul 28, 2021
1.400
1.420
1.390
1.420
17,375
+0.04(+2.90%)
Jul 27, 2021
1.400
1.440
1.360
1.380
36,492
-0.04(-2.82%)
Jul 26, 2021
1.410
1.430
1.370
1.420
36,979
+0.01(+0.71%)
Jul 23, 2021
1.410
1.440
1.370
1.410
41,772
-0.01(-0.70%)
Jul 22, 2021
1.420
1.430
1.360
1.420
38,443
+0.07(+5.19%)
Jul 21, 2021
1.370
1.430
1.350
1.350
38,659
-0.05(-3.57%)
Jul 20, 2021
1.420
1.430
1.350
1.400
68,060
-0.02(-1.41%)
Jul 19, 2021
1.400
1.490
1.201
1.420
263,938
-0.01(-0.70%)
Jul 16, 2021
1.550
1.550
1.420
1.430
44,279
-0.11(-7.14%)
Jul 15, 2021
1.560
1.574
1.511
1.540
4,905
-0.02(-1.28%)
Jul 14, 2021
1.580
1.580
1.540
1.560
21,545
-0.01(-0.64%)
Jul 13, 2021
1.560
1.590
1.540
1.570
31,793
+0.01(+0.32%)
Jul 12, 2021
1.580
1.600
1.560
1.565
30,542
-0.03(-1.57%)
Jul 09, 2021
1.520
1.649
1.500
1.590
53,835
+0.08(+5.30%)
Jul 08, 2021
1.560
1.560
1.550
1.510
42,973
-0.06(-3.82%)
Jul 07, 2021
1.610
1.610
1.560
1.570
63,558
-0.06(-3.68%)
Jul 06, 2021
1.690
1.690
1.610
1.630
34,658
-0.07(-4.12%)
Jul 02, 2021
1.650
1.709
1.620
1.700
39,323
+0.06(+3.66%)
Jul 01, 2021
1.810
1.810
1.630
1.640
73,263
-0.15(-8.38%)
Jun 30, 2021
1.600
1.800
1.540
1.790
225,985
+0.17(+10.49%)
Jun 29, 2021
1.680
1.720
1.571
1.620
140,816
-0.03(-1.82%)
Jun 28, 2021
1.680
1.720
1.650
1.650
57,966
-0.04(-2.37%)
Jun 25, 2021
1.710
1.790
1.690
1.690
275,625
+0.00(+0.00%)
Jun 24, 2021
1.720
1.750
1.670
1.690
129,782
-0.01(-0.44%)
Jun 23, 2021
1.730
1.730
1.680
1.697
31,300
-0.01(-0.74%)
Jun 22, 2021
1.710
1.730
1.660
1.710
26,945
-0.01(-0.58%)
Jun 21, 2021
1.720
1.730
1.660
1.720
66,410
+0.03(+1.78%)
Jun 18, 2021
1.740
1.770
1.650
1.690
66,806
-0.10(-5.59%)
Jun 17, 2021
1.770
1.885
1.740
1.790
35,160
+0.02(+1.13%)
Jun 16, 2021
1.750
1.820
1.720
1.770
106,919
+0.02(+1.14%)
Jun 15, 2021
1.850
1.870
1.750
1.750
34,409
-0.10(-5.41%)
Jun 14, 2021
1.910
1.910
1.830
1.850
24,004
-0.07(-3.65%)
Jun 11, 2021
1.840
1.940
1.830
1.920
82,216
+0.06(+3.23%)
Jun 10, 2021
1.770
1.910
1.750
1.860
126,293
+0.11(+6.29%)
Jun 09, 2021
1.810
1.850
1.740
1.750
34,359
-0.06(-3.31%)
Jun 08, 2021
1.860
1.930
1.810
1.810
107,243
-0.03(-1.63%)
Jun 07, 2021
1.750
1.850
1.700
1.840
143,974
+0.12(+6.98%)
Jun 04, 2021
1.800
1.810
1.720
1.720
38,376
-0.09(-4.97%)
Jun 03, 2021
1.700
1.830
1.700
1.810
94,978
+0.04(+2.26%)
Jun 02, 2021
1.830
1.830
1.740
1.770
78,177
-0.08(-4.32%)
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.