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
Brightcove Inc
(NQ:
BCOV
)
2.090
-0.020 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.110
2.140
2.020
2.090
167,529
-0.02(-0.95%)
May 30, 2024
2.110
2.155
2.070
2.110
132,535
+0.00(+0.00%)
May 29, 2024
2.080
2.160
2.030
2.110
190,055
+0.01(+0.48%)
May 28, 2024
2.140
2.200
2.040
2.100
391,947
-0.03(-1.41%)
May 24, 2024
2.090
2.140
2.050
2.130
164,281
+0.05(+2.40%)
May 23, 2024
2.090
2.120
2.010
2.080
190,526
-0.05(-2.35%)
May 22, 2024
2.180
2.210
2.110
2.130
248,568
-0.06(-2.74%)
May 21, 2024
2.080
2.200
2.070
2.190
155,877
+0.08(+3.79%)
May 20, 2024
2.180
2.220
2.090
2.110
244,184
-0.07(-3.21%)
May 17, 2024
2.160
2.210
2.100
2.180
281,390
+0.04(+1.87%)
May 16, 2024
2.080
2.170
2.070
2.140
503,720
+0.06(+2.88%)
May 15, 2024
2.010
2.110
2.010
2.080
194,805
+0.08(+4.00%)
May 14, 2024
1.950
2.010
1.930
2.000
292,972
+0.08(+4.17%)
May 13, 2024
1.940
1.943
1.895
1.920
114,817
+0.03(+1.59%)
May 10, 2024
1.890
1.970
1.840
1.890
135,144
-0.04(-2.07%)
May 09, 2024
2.050
2.050
1.870
1.930
255,666
+0.04(+2.12%)
May 08, 2024
1.980
2.020
1.880
1.890
227,523
-0.09(-4.55%)
May 07, 2024
1.860
2.000
1.840
1.980
193,998
+0.10(+5.32%)
May 06, 2024
1.880
1.935
1.755
1.880
217,656
-0.02(-1.05%)
May 03, 2024
1.840
1.930
1.805
1.900
293,544
+0.08(+4.40%)
May 02, 2024
1.830
1.830
1.730
1.820
129,950
+0.00(+0.00%)
May 01, 2024
1.780
1.840
1.745
1.820
167,548
+0.04(+2.25%)
Apr 30, 2024
1.630
1.810
1.615
1.780
307,819
+0.14(+8.54%)
Apr 29, 2024
1.620
1.655
1.600
1.640
164,856
+0.01(+0.61%)
Apr 26, 2024
1.630
1.630
1.550
1.630
233,256
+0.00(+0.00%)
Apr 25, 2024
1.600
1.630
1.570
1.630
153,641
-0.02(-1.21%)
Apr 24, 2024
1.660
1.680
1.620
1.650
126,885
-0.03(-1.79%)
Apr 23, 2024
1.690
1.750
1.660
1.680
130,520
-0.01(-0.59%)
Apr 22, 2024
1.750
1.750
1.650
1.690
178,726
-0.05(-2.87%)
Apr 19, 2024
1.690
1.755
1.670
1.740
158,524
+0.02(+1.16%)
Apr 18, 2024
1.700
1.730
1.650
1.720
219,607
+0.02(+1.18%)
Apr 17, 2024
1.740
1.745
1.630
1.700
221,992
-0.05(-2.86%)
Apr 16, 2024
1.680
1.750
1.660
1.750
340,468
+0.08(+4.79%)
Apr 15, 2024
1.720
1.720
1.650
1.670
313,528
-0.03(-1.76%)
Apr 12, 2024
1.770
1.800
1.700
1.700
179,120
-0.08(-4.49%)
Apr 11, 2024
1.790
1.910
1.755
1.780
214,855
-0.01(-0.56%)
Apr 10, 2024
1.810
1.850
1.780
1.790
140,220
-0.05(-2.72%)
Apr 09, 2024
1.840
1.870
1.820
1.840
133,475
+0.00(+0.00%)
Apr 08, 2024
1.860
1.905
1.820
1.840
86,850
+0.00(+0.00%)
Apr 05, 2024
1.890
1.890
1.815
1.840
176,008
-0.05(-2.65%)
Apr 04, 2024
1.930
1.990
1.890
1.890
206,965
-0.04(-2.07%)
Apr 03, 2024
1.870
1.950
1.870
1.930
112,598
+0.06(+3.21%)
Apr 02, 2024
1.880
1.895
1.830
1.870
202,505
-0.03(-1.58%)
Apr 01, 2024
1.950
1.970
1.890
1.900
124,117
-0.04(-2.06%)
Mar 28, 2024
1.990
2.015
1.940
1.940
145,795
-0.05(-2.51%)
Mar 27, 2024
1.950
1.990
1.914
1.990
116,428
+0.04(+2.05%)
Mar 26, 2024
1.970
2.000
1.940
1.950
237,048
+0.00(+0.00%)
Mar 25, 2024
1.950
1.985
1.920
1.950
220,652
+0.05(+2.63%)
Mar 22, 2024
1.910
1.920
1.880
1.900
101,749
-0.01(-0.52%)
Mar 21, 2024
1.920
1.989
1.880
1.910
202,249
+0.00(+0.00%)
Mar 20, 2024
1.880
1.930
1.860
1.910
512,562
+0.02(+1.06%)
Mar 19, 2024
1.880
1.895
1.855
1.890
173,676
+0.02(+1.07%)
Mar 18, 2024
1.860
1.920
1.860
1.870
213,069
-0.02(-1.06%)
Mar 15, 2024
1.880
1.930
1.855
1.890
510,264
+0.00(+0.00%)
Mar 14, 2024
1.950
1.985
1.880
1.890
200,955
-0.06(-3.08%)
Mar 13, 2024
2.030
2.060
1.910
1.950
266,383
-0.05(-2.50%)
Mar 12, 2024
1.870
2.016
1.860
2.000
400,190
+0.11(+5.82%)
Mar 11, 2024
1.920
1.945
1.845
1.890
559,789
-0.06(-3.08%)
Mar 08, 2024
2.010
2.060
1.920
1.950
446,832
-0.06(-2.99%)
Mar 07, 2024
2.070
2.085
2.000
2.010
110,000
-0.03(-1.47%)
Mar 06, 2024
2.030
2.100
2.014
2.040
189,416
+0.03(+1.49%)
Mar 05, 2024
2.130
2.190
2.000
2.010
185,668
-0.12(-5.63%)
Mar 04, 2024
2.230
2.270
2.090
2.130
173,612
-0.09(-4.05%)
Mar 01, 2024
2.190
2.250
2.150
2.220
289,838
+0.01(+0.23%)
Feb 29, 2024
2.220
2.260
2.160
2.215
172,262
-0.01(-0.23%)
Feb 28, 2024
2.220
2.250
2.120
2.220
474,441
+0.20(+9.90%)
Feb 27, 2024
1.910
2.080
1.910
2.020
391,071
+0.08(+4.12%)
Feb 26, 2024
1.810
1.940
1.810
1.940
393,599
+0.08(+4.30%)
Feb 23, 2024
1.910
1.950
1.810
1.860
1,163,217
-0.34(-15.45%)
Feb 22, 2024
2.190
2.255
2.170
2.200
188,975
-0.01(-0.45%)
Feb 21, 2024
2.230
2.330
2.170
2.210
202,181
+0.03(+1.38%)
Feb 20, 2024
2.220
2.255
2.180
2.180
211,518
-0.03(-1.36%)
Feb 16, 2024
2.390
2.460
2.200
2.210
170,798
-0.17(-7.14%)
Feb 15, 2024
2.300
2.400
2.270
2.380
168,801
+0.11(+4.85%)
Feb 14, 2024
2.140
2.300
2.120
2.270
195,633
+0.15(+7.08%)
Feb 13, 2024
2.310
2.310
2.090
2.120
302,253
-0.16(-7.02%)
Feb 12, 2024
2.340
2.340
2.245
2.280
138,775
+0.02(+0.88%)
Feb 09, 2024
2.320
2.350
2.195
2.260
366,423
-0.06(-2.59%)
Feb 08, 2024
2.280
2.350
2.280
2.320
91,890
+0.05(+2.20%)
Feb 07, 2024
2.260
2.370
2.180
2.270
244,537
+0.05(+2.25%)
Feb 06, 2024
2.180
2.230
2.160
2.220
123,151
+0.04(+1.83%)
Feb 05, 2024
2.240
2.240
2.170
2.180
139,123
-0.08(-3.54%)
Feb 02, 2024
2.260
2.270
2.165
2.260
149,488
+0.00(+0.00%)
Feb 01, 2024
2.320
2.330
2.250
2.260
83,012
-0.03(-1.31%)
Jan 31, 2024
2.330
2.350
2.250
2.290
146,334
-0.06(-2.55%)
Jan 30, 2024
2.370
2.450
2.310
2.350
125,685
-0.06(-2.49%)
Jan 29, 2024
2.390
2.430
2.380
2.410
81,376
+0.01(+0.42%)
Jan 26, 2024
2.440
2.460
2.380
2.400
79,558
-0.03(-1.23%)
Jan 25, 2024
2.480
2.502
2.410
2.430
72,806
-0.01(-0.41%)
Jan 24, 2024
2.520
2.540
2.375
2.440
145,847
-0.04(-1.61%)
Jan 23, 2024
2.490
2.500
2.450
2.480
139,959
+0.03(+1.22%)
Jan 22, 2024
2.550
2.620
2.290
2.450
254,173
-0.11(-4.30%)
Jan 19, 2024
2.530
2.570
2.490
2.560
149,767
+0.05(+1.99%)
Jan 18, 2024
2.440
2.540
2.390
2.510
236,927
+0.08(+3.29%)
Jan 17, 2024
2.410
2.449
2.400
2.430
137,541
-0.02(-0.82%)
Jan 16, 2024
2.400
2.460
2.350
2.450
222,908
+0.07(+2.94%)
Jan 12, 2024
2.390
2.410
2.365
2.380
119,994
+0.03(+1.28%)
Jan 11, 2024
2.380
2.380
2.290
2.350
153,845
-0.03(-1.26%)
Jan 10, 2024
2.370
2.390
2.264
2.380
124,033
+0.00(+0.00%)
Jan 09, 2024
2.390
2.430
2.377
2.380
215,475
-0.04(-1.65%)
Jan 08, 2024
2.360
2.430
2.337
2.420
130,765
+0.10(+4.31%)
Jan 05, 2024
2.380
2.410
2.255
2.320
400,622
-0.08(-3.33%)
Jan 04, 2024
2.410
2.420
2.330
2.400
124,269
+0.02(+0.84%)
Jan 03, 2024
2.520
2.560
2.360
2.380
263,445
-0.11(-4.42%)
Jan 02, 2024
2.560
2.579
2.490
2.490
151,241
-0.10(-3.86%)
Dec 29, 2023
2.520
2.600
2.520
2.590
131,577
+0.09(+3.60%)
Dec 28, 2023
2.680
2.680
2.490
2.500
183,875
-0.15(-5.66%)
Dec 27, 2023
2.600
2.660
2.590
2.650
160,507
+0.07(+2.71%)
Dec 26, 2023
2.510
2.590
2.510
2.580
109,156
+0.04(+1.57%)
Dec 22, 2023
2.530
2.575
2.510
2.540
123,680
+0.02(+0.79%)
Dec 21, 2023
2.650
2.660
2.470
2.520
216,985
-0.10(-3.82%)
Dec 20, 2023
2.630
2.660
2.570
2.620
237,763
+0.02(+0.77%)
Dec 19, 2023
2.530
2.610
2.520
2.600
293,071
+0.08(+3.17%)
Dec 18, 2023
2.500
2.585
2.445
2.520
279,300
+0.03(+1.20%)
Dec 15, 2023
2.350
2.540
2.344
2.490
1,275,193
+0.16(+6.87%)
Dec 14, 2023
2.250
2.340
2.230
2.330
641,229
+0.09(+4.02%)
Dec 13, 2023
2.290
2.290
2.100
2.240
3,368,318
-0.05(-2.40%)
Dec 12, 2023
2.300
2.330
2.250
2.295
181,812
-0.02(-0.65%)
Dec 11, 2023
2.390
2.400
2.270
2.310
176,943
-0.09(-3.75%)
Dec 08, 2023
2.430
2.451
2.370
2.400
79,019
-0.03(-1.23%)
Dec 07, 2023
2.460
2.469
2.400
2.430
136,255
-0.01(-0.41%)
Dec 06, 2023
2.460
2.495
2.420
2.440
94,147
-0.03(-1.21%)
Dec 05, 2023
2.500
2.500
2.460
2.470
90,371
-0.03(-1.20%)
Dec 04, 2023
2.520
2.540
2.481
2.500
165,685
+0.00(+0.00%)
Dec 01, 2023
2.440
2.520
2.435
2.500
128,112
+0.05(+2.04%)
Nov 30, 2023
2.500
2.500
2.400
2.450
92,657
-0.05(-2.00%)
Nov 29, 2023
2.470
2.520
2.470
2.500
75,015
+0.05(+2.04%)
Nov 28, 2023
2.500
2.510
2.430
2.450
70,803
-0.03(-1.21%)
Nov 27, 2023
2.500
2.560
2.480
2.480
103,055
-0.02(-0.80%)
Nov 24, 2023
2.540
2.540
2.495
2.500
26,793
-0.04(-1.57%)
Nov 22, 2023
2.560
2.560
2.530
2.540
20,785
+0.02(+0.79%)
Nov 21, 2023
2.600
2.610
2.505
2.520
76,749
-0.09(-3.45%)
Nov 20, 2023
2.620
2.625
2.605
2.610
101,423
+0.00(+0.00%)
Nov 17, 2023
2.630
2.630
2.605
2.610
184,272
-0.01(-0.38%)
Nov 16, 2023
2.600
2.670
2.600
2.620
110,114
+0.00(+0.00%)
Nov 15, 2023
2.560
2.700
2.560
2.620
205,687
+0.05(+1.95%)
Nov 14, 2023
2.550
2.600
2.500
2.570
269,390
+0.10(+4.05%)
Nov 13, 2023
2.430
2.510
2.430
2.470
125,620
+0.01(+0.41%)
Nov 10, 2023
2.520
2.535
2.425
2.460
239,391
-0.04(-1.60%)
Nov 09, 2023
2.410
2.530
2.400
2.500
304,880
+0.09(+3.73%)
Nov 08, 2023
2.510
2.511
2.400
2.410
181,090
-0.10(-3.98%)
Nov 07, 2023
2.580
2.580
2.440
2.510
115,620
-0.04(-1.57%)
Nov 06, 2023
2.570
2.685
2.440
2.550
129,505
+0.00(+0.20%)
Nov 03, 2023
2.690
2.690
2.501
2.545
128,222
-0.06(-2.49%)
Nov 02, 2023
2.880
2.962
2.500
2.610
294,975
-0.23(-8.10%)
Nov 01, 2023
3.080
3.094
2.830
2.840
137,947
-0.24(-7.79%)
Oct 31, 2023
3.010
3.100
2.950
3.080
82,961
+0.09(+3.01%)
Oct 30, 2023
2.910
3.010
2.910
2.990
84,997
+0.10(+3.46%)
Oct 27, 2023
2.920
2.939
2.830
2.890
114,111
-0.02(-0.69%)
Oct 26, 2023
2.910
2.940
2.830
2.910
96,751
+0.00(+0.00%)
Oct 25, 2023
2.940
3.070
2.890
2.910
57,515
-0.07(-2.35%)
Oct 24, 2023
2.920
2.980
2.880
2.980
57,379
+0.08(+2.76%)
Oct 23, 2023
2.920
2.971
2.860
2.900
86,630
-0.04(-1.19%)
Oct 20, 2023
2.980
2.980
2.910
2.935
89,658
-0.04(-1.18%)
Oct 19, 2023
3.010
3.020
2.920
2.970
117,351
-0.04(-1.33%)
Oct 18, 2023
3.030
3.040
2.973
3.010
58,795
-0.04(-1.31%)
Oct 17, 2023
3.020
3.185
3.010
3.050
93,431
+0.01(+0.33%)
Oct 16, 2023
3.080
3.090
3.001
3.040
54,180
+0.01(+0.33%)
Oct 13, 2023
3.000
3.050
3.000
3.030
67,967
+0.06(+2.02%)
Oct 12, 2023
3.030
3.030
2.870
2.970
162,509
-0.05(-1.66%)
Oct 11, 2023
3.130
3.130
2.990
3.020
78,211
-0.10(-3.21%)
Oct 10, 2023
3.050
3.140
2.990
3.120
98,839
+0.07(+2.30%)
Oct 09, 2023
3.040
3.120
3.000
3.050
59,914
-0.01(-0.33%)
Oct 06, 2023
3.000
3.110
2.981
3.060
105,492
+0.06(+2.00%)
Oct 05, 2023
3.070
3.080
2.980
3.000
143,208
-0.07(-2.28%)
Oct 04, 2023
3.060
3.120
3.000
3.070
84,729
+0.01(+0.33%)
Oct 03, 2023
3.140
3.150
3.020
3.060
68,248
-0.08(-2.55%)
Oct 02, 2023
3.280
3.370
3.100
3.140
179,709
-0.15(-4.56%)
Sep 29, 2023
3.290
3.335
3.260
3.290
77,300
+0.02(+0.61%)
Sep 28, 2023
3.300
3.310
3.250
3.270
59,779
-0.02(-0.61%)
Sep 27, 2023
3.310
3.320
3.240
3.290
60,220
+0.01(+0.30%)
Sep 26, 2023
3.300
3.360
3.240
3.280
77,845
-0.07(-2.09%)
Sep 25, 2023
3.280
3.360
3.330
3.350
98,740
+0.05(+1.52%)
Sep 22, 2023
3.340
3.400
3.280
3.300
99,955
-0.02(-0.60%)
Sep 21, 2023
3.390
3.430
3.280
3.320
122,284
-0.09(-2.64%)
Sep 20, 2023
3.560
3.610
3.390
3.410
77,328
-0.15(-4.21%)
Sep 19, 2023
3.590
3.620
3.520
3.560
91,641
-0.04(-1.11%)
Sep 18, 2023
3.700
3.700
3.570
3.600
76,120
-0.10(-2.70%)
Sep 15, 2023
3.750
3.810
3.670
3.700
203,470
-0.05(-1.33%)
Sep 14, 2023
3.690
3.770
3.680
3.750
68,623
+0.07(+1.90%)
Sep 13, 2023
3.720
3.730
3.650
3.680
174,204
-0.12(-3.16%)
Sep 12, 2023
3.740
3.880
3.695
3.800
77,661
+0.08(+2.15%)
Sep 11, 2023
3.720
3.740
3.665
3.720
109,438
+0.03(+0.81%)
Sep 08, 2023
3.760
3.760
3.660
3.690
55,156
-0.04(-1.07%)
Sep 07, 2023
3.760
3.780
3.671
3.730
314,052
-0.03(-0.80%)
Sep 06, 2023
3.790
3.830
3.740
3.760
89,549
-0.03(-0.79%)
Sep 05, 2023
3.750
3.820
3.710
3.790
103,374
+0.01(+0.26%)
Sep 01, 2023
3.860
3.910
3.750
3.780
91,549
-0.07(-1.82%)
Aug 31, 2023
3.880
3.940
3.761
3.850
59,729
-0.04(-1.03%)
Aug 30, 2023
3.870
3.960
3.825
3.890
48,935
-0.01(-0.26%)
Aug 29, 2023
3.830
3.900
3.790
3.900
80,239
+0.08(+2.09%)
Aug 28, 2023
3.820
3.860
3.780
3.820
63,911
+0.02(+0.53%)
Aug 25, 2023
3.770
3.825
3.760
3.800
274,655
+0.04(+1.06%)
Aug 24, 2023
3.790
3.841
3.750
3.760
324,586
-0.05(-1.31%)
Aug 23, 2023
3.770
3.840
3.770
3.810
51,966
+0.06(+1.60%)
Aug 22, 2023
3.840
3.900
3.745
3.750
76,564
-0.07(-1.83%)
Aug 21, 2023
3.970
3.990
3.810
3.820
112,730
-0.13(-3.29%)
Aug 18, 2023
3.790
3.980
3.785
3.950
91,629
+0.13(+3.40%)
Aug 17, 2023
3.870
3.870
3.793
3.820
172,677
-0.05(-1.29%)
Aug 16, 2023
3.890
3.940
3.870
3.870
70,822
-0.04(-1.02%)
Aug 15, 2023
3.920
3.940
3.895
3.910
60,990
-0.02(-0.51%)
Aug 14, 2023
3.970
3.990
3.911
3.930
49,845
-0.07(-1.75%)
Aug 11, 2023
3.900
4.090
3.900
4.000
49,870
+0.09(+2.30%)
Aug 10, 2023
3.880
3.997
3.875
3.910
166,176
+0.01(+0.26%)
Aug 09, 2023
4.060
4.075
3.900
3.900
237,387
-0.16(-3.94%)
Aug 08, 2023
4.220
4.225
4.050
4.060
173,441
-0.21(-4.92%)
Aug 07, 2023
4.360
4.400
4.095
4.270
161,488
-0.10(-2.29%)
Aug 04, 2023
4.170
4.560
4.170
4.370
186,895
+0.18(+4.30%)
Aug 03, 2023
4.010
4.250
4.010
4.190
375,428
-0.05(-1.18%)
Aug 02, 2023
4.280
4.280
4.130
4.240
254,985
-0.12(-2.75%)
Aug 01, 2023
4.460
4.460
4.160
4.360
230,892
-0.13(-2.90%)
Jul 31, 2023
4.040
4.510
4.010
4.490
342,833
+0.55(+13.96%)
Jul 28, 2023
3.970
4.025
3.900
3.940
72,351
+0.00(+0.00%)
Jul 27, 2023
3.960
3.980
3.900
3.940
175,085
+0.03(+0.77%)
Jul 26, 2023
3.890
3.920
3.860
3.910
69,599
+0.02(+0.51%)
Jul 25, 2023
3.850
3.890
3.850
3.890
60,557
+0.02(+0.52%)
Jul 24, 2023
3.890
3.930
3.850
3.870
57,472
-0.04(-1.02%)
Jul 21, 2023
4.010
4.010
3.900
3.910
96,037
-0.07(-1.76%)
Jul 20, 2023
3.980
4.035
3.935
3.980
110,931
+0.04(+1.02%)
Jul 19, 2023
4.030
4.080
3.910
3.940
76,917
-0.07(-1.75%)
Jul 18, 2023
4.000
4.075
4.000
4.010
169,242
-0.02(-0.50%)
Jul 17, 2023
3.980
4.085
3.970
4.030
338,863
+0.05(+1.26%)
Jul 14, 2023
4.040
4.085
3.965
3.980
152,853
-0.02(-0.50%)
Jul 13, 2023
4.010
4.025
3.950
4.000
168,675
+0.00(+0.00%)
Jul 12, 2023
4.110
4.120
3.990
4.000
198,167
+0.00(+0.00%)
Jul 11, 2023
4.140
4.170
3.990
4.000
206,792
-0.15(-3.61%)
Jul 10, 2023
4.290
4.310
4.120
4.150
80,898
-0.15(-3.49%)
Jul 07, 2023
4.150
4.430
4.150
4.300
418,475
+0.17(+4.12%)
Jul 06, 2023
4.100
4.130
3.980
4.130
134,883
+0.01(+0.24%)
Jul 05, 2023
4.040
4.125
3.970
4.120
129,142
+0.06(+1.48%)
Jul 03, 2023
4.000
4.060
3.960
4.060
100,145
+0.05(+1.25%)
Jun 30, 2023
4.040
4.040
3.980
4.010
123,630
+0.05(+1.26%)
Jun 29, 2023
3.940
4.100
3.940
3.960
95,130
+0.02(+0.51%)
Jun 28, 2023
4.010
4.020
3.900
3.940
85,625
-0.08(-1.99%)
Jun 27, 2023
3.910
4.020
3.840
4.020
116,473
+0.16(+4.15%)
Jun 26, 2023
3.930
4.000
3.850
3.860
153,314
-0.07(-1.78%)
Jun 23, 2023
3.930
4.010
3.910
3.930
1,374,432
-0.11(-2.72%)
Jun 22, 2023
4.060
4.060
3.980
4.040
92,634
-0.03(-0.74%)
Jun 21, 2023
4.090
4.160
4.000
4.070
139,841
-0.04(-0.97%)
Jun 20, 2023
4.120
4.160
4.060
4.110
108,332
-0.01(-0.24%)
Jun 16, 2023
4.230
4.280
4.115
4.120
240,424
-0.07(-1.67%)
Jun 15, 2023
4.030
4.210
4.000
4.190
170,486
+0.16(+3.97%)
Jun 14, 2023
4.340
4.420
4.010
4.030
272,586
-0.36(-8.20%)
Jun 13, 2023
4.420
4.420
4.315
4.390
134,323
-0.01(-0.23%)
Jun 12, 2023
4.300
4.420
4.260
4.400
112,975
+0.13(+3.04%)
Jun 09, 2023
4.330
4.390
4.250
4.270
77,376
-0.05(-1.16%)
Jun 08, 2023
4.430
4.430
4.295
4.320
118,205
-0.06(-1.37%)
Jun 07, 2023
4.390
4.480
4.360
4.380
140,644
+0.02(+0.46%)
Jun 06, 2023
4.240
4.450
4.240
4.360
126,536
+0.12(+2.83%)
Jun 05, 2023
4.370
4.440
4.240
4.240
109,122
-0.17(-3.85%)
Jun 02, 2023
4.240
4.420
4.210
4.410
134,473
+0.22(+5.25%)
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.