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 Fuels Inc
(TSX:
EFR
)
9.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
8.560
8.690
7.980
8.120
1,074,309
-0.55(-6.34%)
May 30, 2022
8.580
8.690
8.510
8.670
185,473
+0.22(+2.60%)
May 27, 2022
8.460
8.610
8.260
8.450
377,411
+0.14(+1.68%)
May 26, 2022
7.990
8.380
7.960
8.310
519,083
+0.31(+3.88%)
May 25, 2022
7.790
8.020
7.680
8.000
556,480
+0.16(+2.04%)
May 24, 2022
7.900
7.940
7.630
7.840
595,180
+0.08(+1.03%)
May 20, 2022
7.760
0
+0.05(+0.65%)
May 19, 2022
7.480
7.910
7.470
7.710
837,060
+0.17(+2.25%)
May 18, 2022
8.300
8.370
7.420
7.540
943,636
-0.82(-9.81%)
May 17, 2022
8.300
8.590
7.920
8.360
1,432,067
+0.75(+9.86%)
May 16, 2022
7.740
7.820
7.440
7.610
1,073,774
+0.02(+0.26%)
May 13, 2022
7.280
7.910
7.250
7.590
1,094,159
+0.74(+10.80%)
May 12, 2022
6.940
7.260
6.590
6.850
1,612,580
-0.30(-4.20%)
May 11, 2022
7.640
7.850
7.110
7.150
1,216,834
-0.42(-5.55%)
May 10, 2022
7.580
7.870
7.270
7.570
1,997,811
-0.01(-0.13%)
May 09, 2022
8.570
8.570
7.550
7.580
1,638,102
-1.30(-14.64%)
May 06, 2022
9.080
9.080
8.500
8.880
1,279,755
-0.15(-1.66%)
May 05, 2022
9.940
10.12
8.840
9.030
919,051
-0.79(-8.04%)
May 04, 2022
9.760
9.870
9.160
9.820
774,798
+0.11(+1.13%)
May 03, 2022
9.420
9.830
9.420
9.710
500,631
+0.22(+2.32%)
May 02, 2022
9.460
9.600
9.160
9.490
647,388
-0.19(-1.96%)
Apr 29, 2022
9.990
10.39
9.560
9.680
423,388
-0.31(-3.10%)
Apr 28, 2022
9.940
10.03
9.300
9.990
1,093,394
+0.17(+1.73%)
Apr 27, 2022
10.14
10.55
9.780
9.820
1,047,092
-0.17(-1.70%)
Apr 26, 2022
10.53
10.55
9.910
9.990
625,644
-0.26(-2.54%)
Apr 25, 2022
9.830
10.38
9.730
10.25
819,864
-0.15(-1.44%)
Apr 22, 2022
11.04
11.18
10.23
10.40
813,993
-0.44(-4.06%)
Apr 21, 2022
12.22
12.22
10.77
10.84
1,066,380
-1.37(-11.22%)
Apr 20, 2022
12.00
12.30
11.46
12.21
764,062
+0.24(+2.01%)
Apr 19, 2022
12.58
12.59
11.90
11.97
708,579
-0.64(-5.08%)
Apr 18, 2022
13.58
13.59
12.56
12.61
807,139
-0.92(-6.80%)
Apr 14, 2022
13.53
0
-0.01(-0.07%)
Apr 13, 2022
13.03
13.69
13.03
13.54
1,133,905
+0.90(+7.12%)
Apr 12, 2022
12.43
13.09
12.40
12.64
1,074,943
+0.38(+3.10%)
Apr 11, 2022
12.21
12.54
11.82
12.26
740,576
+0.01(+0.08%)
Apr 08, 2022
12.35
12.58
11.90
12.25
662,238
-0.07(-0.57%)
Apr 07, 2022
11.34
12.38
11.34
12.32
1,321,624
+1.13(+10.10%)
Apr 06, 2022
11.25
11.25
10.72
11.19
753,291
+0.03(+0.27%)
Apr 05, 2022
11.49
12.44
11.11
11.16
899,890
-0.26(-2.28%)
Apr 04, 2022
11.76
12.00
11.28
11.42
476,784
-0.25(-2.14%)
Apr 01, 2022
11.68
11.95
11.38
11.67
815,632
+0.16(+1.39%)
Mar 31, 2022
11.54
12.25
11.29
11.51
790,977
+0.06(+0.52%)
Mar 30, 2022
11.57
12.20
11.41
11.45
695,168
-0.06(-0.52%)
Mar 29, 2022
11.13
11.66
10.66
11.51
672,725
+0.04(+0.35%)
Mar 28, 2022
11.82
11.84
11.36
11.47
549,395
-0.55(-4.58%)
Mar 25, 2022
12.73
12.77
11.95
12.02
870,317
-0.73(-5.73%)
Mar 24, 2022
12.53
12.87
11.97
12.75
767,024
+0.32(+2.57%)
Mar 23, 2022
12.95
13.27
12.38
12.43
679,796
-0.33(-2.59%)
Mar 22, 2022
12.74
12.91
12.23
12.76
866,457
+0.05(+0.39%)
Mar 21, 2022
12.36
13.28
12.36
12.71
1,154,563
+0.48(+3.92%)
Mar 18, 2022
11.91
12.40
11.68
12.23
933,918
+0.27(+2.26%)
Mar 17, 2022
10.82
12.14
10.65
11.96
973,592
+1.43(+13.58%)
Mar 16, 2022
11.04
11.10
10.10
10.53
1,021,995
-0.05(-0.47%)
Mar 15, 2022
10.53
10.88
10.05
10.58
1,220,176
-0.29(-2.67%)
Mar 14, 2022
11.62
11.75
10.63
10.87
1,181,221
-1.33(-10.90%)
Mar 11, 2022
12.62
12.79
11.97
12.20
1,067,465
-0.55(-4.31%)
Mar 10, 2022
12.49
13.34
12.28
12.75
1,374,638
+0.37(+2.99%)
Mar 09, 2022
11.45
12.77
11.15
12.38
1,167,069
+0.71(+6.08%)
Mar 08, 2022
11.42
12.19
10.83
11.67
1,543,107
+0.65(+5.90%)
Mar 07, 2022
10.99
11.73
10.82
11.02
1,066,126
+0.66(+6.37%)
Mar 04, 2022
10.43
10.92
9.730
10.36
1,374,681
-0.80(-7.17%)
Mar 03, 2022
11.25
11.30
10.50
11.16
907,064
+0.04(+0.36%)
Mar 02, 2022
10.86
11.48
10.74
11.12
910,097
+0.45(+4.22%)
Mar 01, 2022
10.63
10.93
10.24
10.67
1,080,882
+0.24(+2.30%)
Feb 28, 2022
9.940
10.44
9.830
10.43
1,279,955
+0.88(+9.21%)
Feb 25, 2022
9.300
9.550
9.040
9.550
745,475
+0.35(+3.80%)
Feb 24, 2022
7.980
9.250
7.980
9.200
1,067,622
+0.99(+12.06%)
Feb 23, 2022
8.240
8.590
8.130
8.210
632,880
+0.21(+2.63%)
Feb 22, 2022
7.780
8.130
7.720
8.000
579,563
+0.05(+0.63%)
Feb 18, 2022
7.950
0
-0.33(-3.99%)
Feb 17, 2022
8.640
8.870
8.260
8.280
401,703
-0.35(-4.06%)
Feb 16, 2022
8.820
8.970
8.570
8.630
470,458
-0.17(-1.93%)
Feb 15, 2022
8.570
8.850
8.480
8.800
384,620
+0.31(+3.65%)
Feb 14, 2022
8.630
8.850
8.460
8.490
393,956
-0.21(-2.41%)
Feb 11, 2022
8.840
9.030
8.530
8.700
851,599
-0.20(-2.25%)
Feb 10, 2022
8.850
9.410
8.770
8.900
940,032
-0.26(-2.84%)
Feb 09, 2022
8.680
9.210
8.680
9.160
1,117,978
+0.77(+9.18%)
Feb 08, 2022
8.250
8.430
8.080
8.390
499,529
+0.15(+1.82%)
Feb 07, 2022
8.260
8.400
8.050
8.240
615,515
+0.08(+0.98%)
Feb 04, 2022
7.900
8.330
7.820
8.160
1,993,161
+0.34(+4.35%)
Feb 03, 2022
7.980
7.730
7.820
636,518
-0.36(-4.40%)
Feb 02, 2022
8.640
8.690
8.000
8.180
931,256
-0.21(-2.50%)
Feb 01, 2022
7.980
8.560
7.820
8.390
980,286
+0.53(+6.74%)
Jan 31, 2022
7.590
7.860
7.860
681,876
+0.45(+6.07%)
Jan 28, 2022
7.180
7.440
6.970
7.410
825,223
+0.18(+2.49%)
Jan 27, 2022
7.660
7.760
7.150
7.230
1,343,776
-0.27(-3.60%)
Jan 26, 2022
8.170
8.220
7.490
7.500
1,035,928
-0.41(-5.18%)
Jan 25, 2022
7.790
7.970
7.550
7.910
665,439
-0.04(-0.50%)
Jan 24, 2022
7.240
7.980
7.120
7.950
1,054,592
+0.10(+1.27%)
Jan 21, 2022
8.010
8.280
7.760
7.850
1,770,071
-0.43(-5.19%)
Jan 20, 2022
8.630
8.860
8.230
8.280
501,797
-0.23(-2.70%)
Jan 19, 2022
8.590
8.860
8.340
8.510
705,108
+0.17(+2.04%)
Jan 18, 2022
8.790
8.930
8.340
8.340
833,784
-0.66(-7.33%)
Jan 17, 2022
9.040
9.100
8.890
9.000
95,238
+0.05(+0.56%)
Jan 14, 2022
8.950
9.250
8.640
8.950
886,398
-0.07(-0.78%)
Jan 13, 2022
10.03
10.14
9.010
9.020
1,132,094
-1.02(-10.16%)
Jan 12, 2022
10.37
10.85
10.02
10.04
1,694,646
-0.20(-1.95%)
Jan 11, 2022
10.31
10.42
9.780
10.24
864,519
-0.05(-0.49%)
Jan 10, 2022
10.39
10.50
10.01
10.29
578,048
-0.27(-2.56%)
Jan 07, 2022
10.13
10.59
9.680
10.56
993,633
+0.61(+6.13%)
Jan 06, 2022
11.35
11.35
9.840
9.950
1,303,425
-1.00(-9.13%)
Jan 05, 2022
11.23
11.97
10.88
10.95
1,286,450
+0.14(+1.30%)
Jan 04, 2022
10.79
10.94
10.35
10.81
778,883
+1.15(+11.90%)
Dec 31, 2021
9.660
9.660
9.660
0
-0.03(-0.31%)
Dec 30, 2021
10.09
10.14
9.690
9.690
665,245
-0.47(-4.63%)
Dec 29, 2021
10.36
10.47
10.05
10.16
457,194
-0.27(-2.59%)
Dec 24, 2021
10.43
10.43
10.43
0
+0.26(+2.56%)
Dec 23, 2021
10.21
10.31
9.910
10.17
413,195
+0.13(+1.29%)
Dec 22, 2021
10.09
10.20
9.850
10.04
353,360
-0.03(-0.30%)
Dec 21, 2021
9.530
10.11
9.350
10.07
1,192,166
+0.79(+8.51%)
Dec 20, 2021
8.850
9.290
8.790
9.280
773,563
-0.05(-0.54%)
Dec 17, 2021
9.580
9.670
9.200
9.330
6,007,776
-0.24(-2.51%)
Dec 16, 2021
10.29
10.43
9.560
9.570
968,008
-0.50(-4.97%)
Dec 15, 2021
9.480
10.10
9.080
10.07
967,895
+0.51(+5.33%)
Dec 14, 2021
9.430
9.780
9.430
9.560
564,635
-0.23(-2.35%)
Dec 13, 2021
10.09
10.36
9.690
9.790
1,330,746
-0.29(-2.88%)
Dec 10, 2021
10.44
10.57
10.06
10.08
613,127
-0.38(-3.63%)
Dec 09, 2021
10.80
11.01
10.37
10.46
529,056
-0.46(-4.21%)
Dec 08, 2021
10.53
11.11
10.51
10.92
533,458
+0.27(+2.54%)
Dec 07, 2021
10.67
10.78
10.32
10.65
636,101
+0.42(+4.11%)
Dec 06, 2021
10.10
10.39
9.510
10.23
1,012,243
-0.04(-0.39%)
Dec 03, 2021
11.34
11.37
10.03
10.27
753,832
-0.88(-7.89%)
Dec 02, 2021
10.72
11.32
10.63
11.15
446,653
+0.29(+2.67%)
Dec 01, 2021
11.39
11.77
10.81
10.86
838,885
-0.40(-3.55%)
Nov 30, 2021
11.65
11.87
10.70
11.26
1,178,213
-0.57(-4.82%)
Nov 29, 2021
11.53
12.17
11.52
11.83
469,294
+0.54(+4.78%)
Nov 26, 2021
11.28
11.50
10.81
11.29
786,060
-0.69(-5.76%)
Nov 25, 2021
11.97
12.37
11.95
11.98
179,704
+0.11(+0.93%)
Nov 24, 2021
11.94
12.00
11.57
11.87
419,443
-0.12(-1.00%)
Nov 23, 2021
11.68
12.57
11.61
11.99
678,495
+0.59(+5.18%)
Nov 22, 2021
11.68
12.04
11.34
11.40
703,229
-0.22(-1.89%)
Nov 19, 2021
12.29
12.29
11.55
11.62
610,483
-1.07(-8.43%)
Nov 18, 2021
12.56
12.69
12.41
12.69
540,574
+0.19(+1.52%)
Nov 17, 2021
12.45
12.96
11.97
12.50
497,461
+0.12(+0.97%)
Nov 16, 2021
12.83
13.00
12.23
12.38
672,664
-0.43(-3.36%)
Nov 15, 2021
13.90
13.95
12.66
12.81
819,037
-0.98(-7.11%)
Nov 12, 2021
13.87
14.33
13.42
13.79
556,465
-0.02(-0.14%)
Nov 11, 2021
13.28
14.22
12.97
13.81
857,922
+0.74(+5.66%)
Nov 10, 2021
13.33
13.07
863,429
-0.58(-4.25%)
Nov 09, 2021
13.69
13.72
12.88
13.65
719,919
+0.15(+1.11%)
Nov 08, 2021
13.02
13.81
12.84
13.50
530,876
+0.72(+5.63%)
Nov 05, 2021
12.65
12.87
12.25
12.78
615,931
+0.14(+1.11%)
Nov 04, 2021
12.38
12.67
11.88
12.64
786,260
+0.52(+4.29%)
Nov 03, 2021
10.91
12.23
10.91
12.12
1,273,814
+1.54(+14.56%)
Nov 02, 2021
10.52
10.63
10.23
10.58
470,493
+0.17(+1.63%)
Nov 01, 2021
9.750
10.45
10.19
10.41
571,814
+0.65(+6.66%)
Oct 29, 2021
10.01
10.01
9.160
9.760
972,211
-0.35(-3.46%)
Oct 28, 2021
10.21
10.40
10.00
10.11
464,668
+0.05(+0.50%)
Oct 27, 2021
10.81
11.03
10.02
10.06
902,651
-0.87(-7.96%)
Oct 26, 2021
10.95
10.93
627,467
+0.05(+0.46%)
Oct 25, 2021
10.50
11.24
10.50
10.88
781,250
+0.39(+3.72%)
Oct 22, 2021
10.55
10.70
10.14
10.49
598,121
-0.06(-0.57%)
Oct 21, 2021
10.76
10.85
10.20
10.55
734,644
-0.20(-1.86%)
Oct 20, 2021
10.25
10.78
9.940
10.75
615,535
+0.49(+4.78%)
Oct 19, 2021
10.48
10.65
9.750
10.26
907,884
+0.04(+0.39%)
Oct 18, 2021
9.860
10.52
9.780
10.22
1,166,073
+0.52(+5.36%)
Oct 15, 2021
9.690
9.960
9.140
9.700
698,207
+0.02(+0.21%)
Oct 14, 2021
9.780
9.930
9.330
9.680
835,328
-0.08(-0.82%)
Oct 13, 2021
9.440
10.22
8.880
9.760
1,396,815
+0.44(+4.72%)
Oct 12, 2021
7.930
9.370
7.930
9.320
1,137,858
+1.42(+17.97%)
Oct 08, 2021
7.900
7.900
7.900
0
-0.32(-3.89%)
Oct 07, 2021
7.950
8.280
7.750
8.220
581,202
+0.35(+4.45%)
Oct 06, 2021
8.460
8.480
7.710
7.870
970,094
-0.96(-10.87%)
Oct 05, 2021
8.810
8.920
8.490
8.830
551,209
+0.27(+3.15%)
Oct 04, 2021
8.630
9.350
8.500
8.560
1,269,694
-0.10(-1.15%)
Oct 01, 2021
8.850
9.010
8.460
8.660
731,183
-0.20(-2.26%)
Sep 30, 2021
8.140
8.990
8.030
8.860
1,065,321
+0.74(+9.11%)
Sep 29, 2021
8.160
8.300
7.950
8.120
534,318
-0.01(-0.12%)
Sep 28, 2021
8.400
8.700
8.010
8.130
725,271
-0.42(-4.91%)
Sep 27, 2021
8.150
8.720
8.020
8.550
719,891
+0.56(+7.01%)
Sep 24, 2021
8.630
8.630
7.890
7.990
763,067
-0.88(-9.92%)
Sep 23, 2021
8.850
8.870
8.330
8.870
629,790
+0.16(+1.84%)
Sep 22, 2021
9.190
9.510
8.700
8.710
770,373
-0.17(-1.91%)
Sep 21, 2021
9.100
9.390
8.830
8.880
689,716
+0.19(+2.19%)
Sep 20, 2021
8.630
9.100
8.430
8.690
1,431,187
-0.65(-6.96%)
Sep 17, 2021
10.34
10.34
9.150
9.340
1,344,696
-0.97(-9.41%)
Sep 16, 2021
10.51
10.56
9.900
10.31
1,208,554
-0.21(-2.00%)
Sep 15, 2021
9.600
10.53
9.530
10.52
1,474,728
+1.04(+10.97%)
Sep 14, 2021
9.250
10.18
8.880
9.480
1,441,196
+0.30(+3.27%)
Sep 13, 2021
9.190
9.630
8.890
9.180
1,170,874
+0.35(+3.96%)
Sep 10, 2021
8.130
9.090
7.950
8.830
1,256,182
+0.72(+8.88%)
Sep 09, 2021
8.000
8.210
7.780
8.110
566,582
+0.03(+0.37%)
Sep 08, 2021
8.470
8.570
7.820
8.080
558,858
-0.23(-2.77%)
Sep 07, 2021
8.000
8.350
7.870
8.310
890,523
+0.63(+8.20%)
Sep 03, 2021
7.680
7.680
7.680
0
+0.07(+0.92%)
Sep 02, 2021
7.180
7.680
7.140
7.610
759,089
+0.59(+8.40%)
Sep 01, 2021
6.900
7.160
6.650
7.020
536,143
+0.19(+2.78%)
Aug 31, 2021
6.500
6.830
6.430
6.830
368,819
+0.36(+5.56%)
Aug 30, 2021
6.520
6.600
6.300
6.470
362,619
-0.01(-0.15%)
Aug 27, 2021
6.190
6.570
6.190
6.480
313,790
+0.32(+5.19%)
Aug 26, 2021
6.250
6.450
6.100
6.160
321,858
-0.09(-1.44%)
Aug 25, 2021
6.150
6.420
6.090
6.250
293,385
+0.09(+1.46%)
Aug 24, 2021
6.240
6.290
5.900
6.160
343,726
+0.04(+0.65%)
Aug 23, 2021
5.840
6.290
5.800
6.120
472,675
+0.32(+5.52%)
Aug 20, 2021
5.840
5.870
5.560
5.800
438,220
-0.05(-0.85%)
Aug 19, 2021
5.980
5.980
5.760
5.850
269,596
-0.18(-2.99%)
Aug 18, 2021
5.920
6.220
5.830
6.030
301,650
+0.13(+2.20%)
Aug 17, 2021
5.970
6.070
5.770
5.900
302,344
-0.10(-1.67%)
Aug 16, 2021
6.320
6.330
5.920
6.000
374,081
-0.38(-5.96%)
Aug 13, 2021
6.600
6.650
6.380
6.380
159,765
-0.20(-3.04%)
Aug 12, 2021
6.710
6.770
6.510
6.580
217,916
-0.16(-2.37%)
Aug 11, 2021
6.860
6.890
6.510
6.740
252,417
-0.15(-2.18%)
Aug 10, 2021
6.660
6.950
6.620
6.890
366,422
+0.26(+3.92%)
Aug 09, 2021
6.520
6.680
6.480
6.630
211,020
+0.01(+0.15%)
Aug 06, 2021
6.520
6.640
6.370
6.620
181,572
+0.13(+2.00%)
Aug 05, 2021
6.270
6.640
6.270
6.490
263,984
+0.18(+2.85%)
Aug 04, 2021
6.540
6.550
6.270
6.310
265,571
-0.28(-4.25%)
Aug 03, 2021
6.530
6.630
6.310
6.590
312,467
+0.06(+0.92%)
Jul 30, 2021
6.530
6.530
6.530
0
-0.27(-3.97%)
Jul 29, 2021
6.960
6.960
6.640
6.800
381,335
-0.06(-0.87%)
Jul 28, 2021
6.390
6.930
6.370
6.860
510,232
+0.51(+8.03%)
Jul 27, 2021
6.640
6.700
6.170
6.350
339,922
-0.30(-4.51%)
Jul 26, 2021
6.480
6.830
6.420
6.650
331,303
+0.25(+3.91%)
Jul 23, 2021
6.580
6.660
6.320
6.400
281,122
-0.09(-1.39%)
Jul 22, 2021
6.820
6.840
6.290
6.490
422,335
-0.14(-2.11%)
Jul 21, 2021
6.280
6.760
6.230
6.630
482,196
+0.48(+7.80%)
Jul 20, 2021
5.940
6.180
5.730
6.150
431,308
+0.30(+5.13%)
Jul 19, 2021
5.650
5.920
5.550
5.850
709,237
-0.03(-0.51%)
Jul 16, 2021
6.360
6.400
5.830
5.880
631,754
-0.39(-6.22%)
Jul 15, 2021
6.250
6.460
6.130
6.270
314,678
-0.04(-0.63%)
Jul 14, 2021
6.350
6.530
6.270
6.310
216,919
-0.01(-0.16%)
Jul 13, 2021
6.580
6.580
6.280
6.320
335,725
-0.21(-3.22%)
Jul 12, 2021
6.870
6.870
6.500
6.530
269,327
-0.19(-2.83%)
Jul 09, 2021
6.840
6.860
6.660
6.720
283,419
-0.01(-0.15%)
Jul 08, 2021
6.700
6.940
6.520
6.730
441,662
-0.16(-2.32%)
Jul 07, 2021
7.270
7.430
6.790
6.890
507,304
-0.28(-3.91%)
Jul 06, 2021
7.540
7.560
7.150
7.170
291,200
-0.31(-4.14%)
Jul 05, 2021
7.470
7.590
7.470
7.480
37,909
-0.03(-0.40%)
Jul 02, 2021
7.550
7.690
7.330
7.510
302,280
+0.02(+0.27%)
Jun 30, 2021
7.490
7.490
7.490
0
+0.15(+2.04%)
Jun 29, 2021
7.560
7.620
7.310
7.340
288,366
-0.08(-1.08%)
Jun 28, 2021
7.580
7.710
7.350
7.420
349,835
-0.14(-1.85%)
Jun 25, 2021
8.130
8.180
7.500
7.560
482,785
-0.58(-7.13%)
Jun 24, 2021
7.740
8.160
7.620
8.140
422,295
+0.46(+5.99%)
Jun 23, 2021
7.610
7.960
7.580
7.680
268,394
+0.03(+0.39%)
Jun 22, 2021
7.670
7.740
7.440
7.650
237,583
-0.06(-0.78%)
Jun 21, 2021
7.720
7.800
7.310
7.710
451,637
-0.01(-0.13%)
Jun 18, 2021
7.590
7.940
7.570
7.720
395,646
-0.13(-1.66%)
Jun 17, 2021
8.290
8.430
7.650
7.850
557,464
-0.49(-5.88%)
Jun 16, 2021
8.010
8.380
7.920
8.340
523,620
+0.31(+3.86%)
Jun 15, 2021
7.860
8.140
7.740
8.030
686,968
+0.31(+4.02%)
Jun 14, 2021
8.400
8.430
7.550
7.720
1,334,949
-0.82(-9.60%)
Jun 11, 2021
8.510
8.750
8.470
8.540
388,550
+0.16(+1.91%)
Jun 10, 2021
8.390
8.600
8.080
8.380
475,470
+0.14(+1.70%)
Jun 09, 2021
8.450
8.660
8.210
8.240
490,427
-0.23(-2.72%)
Jun 08, 2021
8.860
8.880
8.340
8.470
559,655
-0.35(-3.97%)
Jun 07, 2021
8.570
9.020
8.440
8.820
607,772
+0.31(+3.64%)
Jun 04, 2021
8.320
8.570
8.220
8.510
486,427
+0.14(+1.67%)
Jun 03, 2021
8.420
8.610
8.140
8.370
465,959
-0.17(-1.99%)
Jun 02, 2021
8.740
8.740
8.230
8.540
569,837
-0.12(-1.39%)
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.