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
Mitcham Industries Inc
(NQ:
MIND
)
4.340
-0.060 (-1.36%)
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
4.306
4.420
4.306
4.340
4,837
-0.06(-1.36%)
May 30, 2024
4.400
4.436
4.380
4.400
18,144
+0.02(+0.45%)
May 29, 2024
4.450
4.460
4.380
4.380
4,122
-0.00(-0.08%)
May 28, 2024
4.450
4.450
4.252
4.384
990
+0.08(+1.95%)
May 24, 2024
4.345
4.345
4.260
4.300
1,203
+0.03(+0.70%)
May 23, 2024
4.370
4.370
4.200
4.270
5,109
-0.10(-2.33%)
May 22, 2024
4.372
4.372
4.372
4.372
370
-0.04(-0.87%)
May 21, 2024
4.370
4.440
4.370
4.410
9,318
+0.04(+0.83%)
May 20, 2024
4.420
4.420
4.286
4.373
6,840
+0.07(+1.71%)
May 17, 2024
4.420
4.450
4.300
4.300
8,362
-0.10(-2.27%)
May 16, 2024
4.330
4.420
4.330
4.400
5,133
+0.02(+0.46%)
May 15, 2024
4.280
4.380
4.250
4.380
2,058
+0.07(+1.51%)
May 14, 2024
4.220
4.470
4.220
4.315
2,831
-0.17(-3.69%)
May 13, 2024
4.330
4.480
4.200
4.480
2,553
+0.01(+0.22%)
May 10, 2024
4.205
4.470
4.205
4.470
3,917
+0.11(+2.52%)
May 09, 2024
4.560
4.600
4.360
4.360
12,122
-0.14(-3.11%)
May 08, 2024
5.700
5.700
4.150
4.500
109,772
-1.27(-22.01%)
May 07, 2024
5.850
5.910
5.725
5.770
5,193
-0.07(-1.20%)
May 06, 2024
5.890
5.990
5.612
5.840
5,156
+0.04(+0.69%)
May 03, 2024
6.020
6.179
5.760
5.800
7,069
-0.32(-5.23%)
May 02, 2024
5.840
6.249
5.600
6.120
16,184
+0.20(+3.29%)
May 01, 2024
6.140
6.390
5.900
5.925
36,931
-0.17(-2.87%)
Apr 30, 2024
5.650
6.400
5.250
6.100
85,735
+1.37(+28.96%)
Apr 29, 2024
4.300
4.790
4.299
4.730
29,702
+0.58(+13.98%)
Apr 26, 2024
4.220
4.290
4.150
4.150
3,118
+0.05(+1.22%)
Apr 25, 2024
4.200
4.200
4.100
4.100
663
-0.16(-3.76%)
Apr 23, 2024
4.260
52
+0.09(+2.10%)
Apr 22, 2024
4.190
4.290
4.172
4.172
1,411
-0.02(-0.42%)
Apr 19, 2024
4.284
4.284
4.190
4.190
1,341
+0.12(+2.95%)
Apr 18, 2024
4.070
4.070
4.070
4.070
678
+0.00(+0.00%)
Apr 17, 2024
4.070
4.070
4.070
4.070
1,585
+0.05(+1.24%)
Apr 16, 2024
4.270
4.270
4.020
4.020
1,384
-0.24(-5.74%)
Apr 15, 2024
4.208
4.265
4.208
4.265
725
+0.05(+1.31%)
Apr 12, 2024
4.210
4.210
4.210
4.210
339
+0.00(+0.00%)
Apr 11, 2024
4.400
4.410
4.210
4.210
2,984
-0.19(-4.32%)
Apr 10, 2024
4.250
4.550
4.210
4.400
5,650
+0.14(+3.32%)
Apr 09, 2024
4.500
4.500
4.113
4.259
29,529
-0.21(-4.73%)
Apr 08, 2024
4.468
4.500
4.468
4.470
1,496
+0.28(+6.68%)
Apr 05, 2024
4.690
4.690
4.190
4.190
6,427
-0.51(-10.85%)
Apr 04, 2024
4.730
4.771
4.700
4.700
2,162
-0.21(-4.19%)
Apr 03, 2024
4.906
4.906
4.906
4.906
388
-0.01(-0.29%)
Apr 02, 2024
5.000
5.000
4.840
4.920
1,738
-0.03(-0.51%)
Apr 01, 2024
4.720
5.060
4.720
4.945
7,274
+0.39(+8.55%)
Mar 28, 2024
4.556
4.556
4.556
4.556
403
+0.15(+3.30%)
Mar 27, 2024
4.450
4.530
4.400
4.410
5,579
+0.06(+1.38%)
Mar 26, 2024
4.510
4.510
4.300
4.350
3,391
-0.18(-3.87%)
Mar 25, 2024
4.620
4.660
4.470
4.525
10,029
-0.15(-3.31%)
Mar 22, 2024
4.720
4.897
4.610
4.680
4,655
-0.44(-8.59%)
Mar 21, 2024
5.180
5.200
5.120
5.120
2,179
-0.06(-1.16%)
Mar 20, 2024
5.370
5.370
5.135
5.180
2,394
-0.10(-1.89%)
Mar 19, 2024
5.281
5.395
5.280
5.280
4,256
+0.02(+0.38%)
Mar 18, 2024
5.258
5.260
5.258
5.260
1,769
+0.05(+0.96%)
Mar 15, 2024
5.110
5.450
5.110
5.210
3,247
-0.44(-7.79%)
Mar 14, 2024
5.980
6.030
5.650
5.650
4,465
-0.25(-4.24%)
Mar 13, 2024
6.010
6.100
5.890
5.900
10,817
-0.11(-1.83%)
Mar 12, 2024
6.220
6.400
6.000
6.010
4,035
-0.24(-3.84%)
Mar 11, 2024
6.450
6.500
6.197
6.250
3,204
-0.04(-0.64%)
Mar 07, 2024
6.290
175
+0.28(+4.66%)
Mar 06, 2024
6.000
6.010
6.000
6.010
660
-0.10(-1.64%)
Mar 05, 2024
6.100
6.150
6.072
6.110
1,062
-0.11(-1.77%)
Mar 04, 2024
6.240
6.240
5.950
6.220
5,093
+0.17(+2.81%)
Feb 29, 2024
6.050
479
+0.00(+0.00%)
Feb 28, 2024
6.050
6.240
6.050
6.050
1,887
+0.01(+0.17%)
Feb 27, 2024
5.860
6.040
5.860
6.040
1,016
-0.20(-3.21%)
Feb 26, 2024
6.230
6.370
6.170
6.240
1,948
+0.24(+4.00%)
Feb 23, 2024
6.020
6.049
6.000
6.000
3,114
-0.01(-0.17%)
Feb 22, 2024
6.010
6.190
5.950
6.010
3,228
+0.01(+0.16%)
Feb 20, 2024
6.000
148
-0.01(-0.09%)
Feb 16, 2024
5.943
6.265
5.943
6.005
2,045
+0.11(+1.79%)
Feb 15, 2024
6.149
6.149
5.900
5.900
4,189
-0.11(-1.83%)
Feb 14, 2024
6.060
6.060
5.900
6.010
1,319
+0.09(+1.50%)
Feb 13, 2024
5.862
5.960
5.862
5.921
1,833
-0.39(-6.24%)
Feb 12, 2024
5.977
6.527
5.977
6.315
3,292
-0.05(-0.86%)
Feb 09, 2024
6.300
6.370
6.226
6.370
793
+0.52(+8.88%)
Feb 08, 2024
5.800
5.851
5.800
5.851
660
-0.28(-4.60%)
Feb 06, 2024
6.133
156
+0.23(+3.94%)
Feb 05, 2024
6.290
6.320
5.870
5.900
2,232
-0.28(-4.46%)
Feb 02, 2024
6.176
6.176
6.176
6.176
598
+0.11(+1.74%)
Feb 01, 2024
6.330
6.500
6.070
6.070
1,055
+0.07(+1.17%)
Jan 31, 2024
6.050
6.100
5.890
6.000
7,372
-0.03(-0.55%)
Jan 30, 2024
5.850
6.600
5.650
6.033
10,817
+0.11(+1.82%)
Jan 29, 2024
5.937
5.937
5.925
5.925
822
-0.09(-1.58%)
Jan 25, 2024
6.020
172
-0.20(-3.22%)
Jan 24, 2024
6.220
6.220
6.220
6.220
366
+0.37(+6.32%)
Jan 23, 2024
5.870
5.870
5.820
5.850
3,331
+0.05(+0.86%)
Jan 22, 2024
5.880
5.880
5.790
5.800
8,675
-0.06(-1.02%)
Jan 19, 2024
5.780
6.015
5.750
5.860
1,377
+0.06(+1.03%)
Jan 18, 2024
5.940
5.940
5.652
5.800
6,775
+0.10(+1.75%)
Jan 17, 2024
5.810
6.000
5.700
5.700
2,040
+0.07(+1.24%)
Jan 16, 2024
5.700
5.978
5.610
5.630
6,754
-0.36(-6.01%)
Jan 12, 2024
5.850
6.220
5.805
5.990
2,231
+0.09(+1.53%)
Jan 11, 2024
6.090
6.090
5.750
5.900
3,121
-0.20(-3.28%)
Jan 10, 2024
6.185
6.315
6.100
6.100
2,736
-0.10(-1.61%)
Jan 09, 2024
6.200
6.200
6.200
6.200
3,488
+0.00(+0.00%)
Jan 08, 2024
6.250
6.590
6.200
6.200
7,018
-0.46(-6.91%)
Jan 05, 2024
6.660
6.660
6.660
6.660
891
-0.01(-0.15%)
Jan 04, 2024
6.530
6.820
6.500
6.670
2,599
-0.04(-0.60%)
Jan 03, 2024
6.610
6.850
6.580
6.710
3,678
+0.20(+3.02%)
Jan 02, 2024
6.510
6.801
6.510
6.513
3,633
-0.08(-1.17%)
Dec 29, 2023
6.600
6.804
6.590
6.590
5,774
+0.00(+0.00%)
Dec 28, 2023
6.670
6.932
6.565
6.590
5,506
+0.06(+0.92%)
Dec 27, 2023
6.390
6.980
6.285
6.530
14,991
+0.14(+2.19%)
Dec 26, 2023
5.910
6.480
5.910
6.390
11,854
+0.39(+6.50%)
Dec 22, 2023
6.000
6.130
6.000
6.000
5,526
+0.01(+0.17%)
Dec 21, 2023
5.950
6.100
5.767
5.990
6,160
+0.11(+1.87%)
Dec 20, 2023
5.530
6.125
5.530
5.880
12,638
+0.31(+5.57%)
Dec 19, 2023
5.560
5.990
5.500
5.570
81,439
+0.71(+14.62%)
Dec 18, 2023
5.090
5.090
4.755
4.859
15,787
-0.23(-4.53%)
Dec 15, 2023
4.840
5.310
4.805
5.090
16,645
+0.21(+4.26%)
Dec 14, 2023
4.520
5.210
4.440
4.882
46,569
-1.00(-16.97%)
Dec 13, 2023
5.900
5.900
5.235
5.880
34,677
+0.38(+6.91%)
Dec 12, 2023
5.446
5.830
5.292
5.500
18,645
+0.26(+4.96%)
Dec 11, 2023
5.300
5.480
5.220
5.240
6,461
-0.24(-4.38%)
Dec 08, 2023
5.350
5.490
5.220
5.480
5,669
+0.13(+2.43%)
Dec 07, 2023
5.420
5.420
5.220
5.350
8,814
-0.05(-0.99%)
Dec 06, 2023
5.289
5.404
5.103
5.404
9,962
-0.03(-0.48%)
Dec 05, 2023
5.300
5.430
5.200
5.430
5,649
+0.20(+3.82%)
Dec 04, 2023
5.390
5.563
5.106
5.230
4,501
+0.02(+0.38%)
Dec 01, 2023
5.250
5.450
5.100
5.210
9,223
+0.03(+0.57%)
Nov 30, 2023
5.000
5.305
4.940
5.180
10,485
+0.26(+5.29%)
Nov 29, 2023
5.030
5.030
4.830
4.920
3,770
+0.16(+3.45%)
Nov 28, 2023
4.860
4.860
4.756
4.756
1,021
-0.16(-3.33%)
Nov 27, 2023
4.800
4.980
4.800
4.920
4,592
+0.28(+6.03%)
Nov 24, 2023
4.910
4.910
4.640
4.640
582
-0.27(-5.50%)
Nov 22, 2023
4.990
5.047
4.810
4.910
4,561
-0.19(-3.73%)
Nov 21, 2023
4.950
5.100
4.800
5.100
8,980
+0.22(+4.51%)
Nov 20, 2023
4.900
5.200
4.768
4.880
21,889
-0.10(-2.09%)
Nov 17, 2023
5.060
5.100
4.816
4.984
17,125
+0.02(+0.43%)
Nov 16, 2023
4.830
5.200
4.830
4.963
11,223
+0.03(+0.67%)
Nov 15, 2023
4.740
5.220
4.730
4.930
29,969
+0.07(+1.54%)
Nov 14, 2023
5.100
5.100
4.615
4.855
8,468
+0.07(+1.36%)
Nov 13, 2023
4.620
5.100
4.500
4.790
23,160
+0.14(+3.01%)
Nov 10, 2023
4.560
4.980
4.400
4.650
15,670
+0.07(+1.53%)
Nov 09, 2023
4.840
4.850
4.390
4.580
19,372
-0.12(-2.55%)
Nov 08, 2023
4.580
5.345
4.500
4.700
39,428
+0.03(+0.64%)
Nov 07, 2023
4.600
5.040
4.360
4.670
33,126
-0.01(-0.21%)
Nov 06, 2023
4.490
4.835
4.490
4.680
6,595
+0.12(+2.63%)
Nov 03, 2023
4.720
4.750
4.497
4.560
6,195
-0.19(-4.00%)
Nov 02, 2023
4.730
4.750
4.730
4.750
1,169
+0.00(+0.00%)
Nov 01, 2023
4.530
4.890
4.530
4.750
5,546
+0.08(+1.72%)
Oct 31, 2023
5.010
5.010
4.571
4.670
6,567
-0.34(-6.79%)
Oct 30, 2023
4.640
5.220
4.640
5.010
8,411
+0.30(+6.37%)
Oct 27, 2023
4.650
4.815
4.650
4.710
10,759
+0.02(+0.43%)
Oct 26, 2023
4.820
4.955
4.560
4.690
8,881
-0.29(-5.82%)
Oct 25, 2023
4.990
5.130
4.668
4.980
34,019
-0.15(-2.92%)
Oct 24, 2023
5.050
6.000
5.032
5.130
154,217
-1.00(-16.31%)
Oct 23, 2023
4.650
7.830
4.600
6.130
768,839
+1.38(+29.05%)
Oct 20, 2023
4.390
4.800
4.190
4.750
13,309
+0.51(+12.03%)
Oct 19, 2023
4.270
4.350
4.010
4.240
17,246
-0.11(-2.53%)
Oct 18, 2023
4.540
4.670
4.300
4.350
18,405
-0.30(-6.45%)
Oct 17, 2023
4.960
4.960
4.650
4.650
29,522
-0.70(-13.08%)
Oct 16, 2023
5.110
5.350
4.120
5.350
183,577
+4.88(+1034.20%)
Oct 12, 2023
0.4717
0
-0.01(-1.73%)
Oct 11, 2023
0.4900
0.5167
0.4750
0.4800
72,310
+0.01(+2.13%)
Oct 10, 2023
0.4900
0.5200
0.4700
0.4700
34,735
-0.00(-0.02%)
Oct 09, 2023
0.4735
0.5200
0.4701
0.4701
31,471
-0.02(-4.08%)
Oct 06, 2023
0.4853
0.5175
0.4798
0.4901
37,152
+0.01(+2.75%)
Oct 05, 2023
0.4800
0.5400
0.4800
0.4770
46,316
-0.01(-1.53%)
Oct 04, 2023
0.4974
0.4974
0.4502
0.4844
48,790
+0.01(+2.24%)
Oct 03, 2023
0.4800
0.4900
0.4600
0.4738
57,751
-0.03(-5.05%)
Oct 02, 2023
0.5100
0.5100
0.4601
0.4990
108,857
-0.01(-1.96%)
Sep 29, 2023
0.5987
0.5987
0.4800
0.5090
117,310
-0.01(-2.17%)
Sep 28, 2023
0.5300
0.5284
0.5202
0.5203
4,695
-0.01(-1.53%)
Sep 27, 2023
0.5300
0.5500
0.5116
0.5284
37,377
+0.01(+2.80%)
Sep 26, 2023
0.5116
0.5260
0.5070
0.5140
26,100
+0.00(+0.59%)
Sep 25, 2023
0.5200
0.5400
0.5100
0.5110
18,826
-0.03(-5.37%)
Sep 22, 2023
0.5200
0.5475
0.5200
0.5400
6,445
+0.02(+3.09%)
Sep 21, 2023
0.5274
0.5274
0.5100
0.5238
50,200
-0.02(-3.66%)
Sep 20, 2023
0.5400
0.5499
0.5123
0.5437
92,823
-0.01(-1.11%)
Sep 19, 2023
0.5825
0.5825
0.5400
0.5498
21,249
-0.04(-6.80%)
Sep 18, 2023
0.5895
0.6090
0.5810
0.5899
26,578
-0.02(-3.30%)
Sep 15, 2023
0.6400
0.6400
0.5810
0.6100
72,662
-0.02(-2.87%)
Sep 14, 2023
0.6300
0.6500
0.6000
0.6280
46,654
+0.01(+1.29%)
Sep 13, 2023
0.6200
0.6412
0.6100
0.6200
77,474
+0.01(+0.99%)
Sep 12, 2023
0.6260
0.6300
0.6100
0.6139
15,207
+0.00(+0.64%)
Sep 11, 2023
0.5950
0.6100
0.5950
0.6100
24,328
-0.00(-0.16%)
Sep 08, 2023
0.6090
0.6288
0.5900
0.6110
60,165
-0.01(-1.45%)
Sep 07, 2023
0.6200
0.6300
0.6010
0.6200
131,225
-0.00(-0.40%)
Sep 06, 2023
0.6100
0.6500
0.6100
0.6225
34,249
+0.02(+3.75%)
Sep 05, 2023
0.6400
0.6386
0.5900
0.6000
40,065
-0.04(-6.10%)
Sep 01, 2023
0.6200
0.6399
0.6135
0.6390
15,867
+0.03(+5.29%)
Aug 31, 2023
0.6000
0.6394
0.6000
0.6069
17,431
-0.02(-2.47%)
Aug 30, 2023
0.6397
0.6490
0.6200
0.6223
49,717
-0.01(-1.22%)
Aug 29, 2023
0.6000
0.6400
0.6000
0.6300
58,617
+0.02(+4.03%)
Aug 28, 2023
0.6000
0.6130
0.6000
0.6056
114,321
-0.01(-1.53%)
Aug 25, 2023
0.5936
0.6390
0.5936
0.6150
15,962
+0.00(+0.56%)
Aug 24, 2023
0.5800
0.6313
0.5800
0.6116
57,697
+0.02(+2.76%)
Aug 23, 2023
0.6200
0.6594
0.5912
0.5952
70,621
-0.03(-4.92%)
Aug 22, 2023
0.6900
0.7200
0.6150
0.6260
448,633
+0.03(+5.65%)
Aug 21, 2023
0.6100
0.6200
0.5850
0.5925
19,883
-0.03(-5.20%)
Aug 18, 2023
0.6200
0.6300
0.5922
0.6250
33,940
+0.01(+2.27%)
Aug 17, 2023
0.6000
0.6200
0.5829
0.6111
30,377
-0.01(-1.44%)
Aug 16, 2023
0.6206
0.6399
0.6000
0.6200
14,742
-0.02(-3.11%)
Aug 15, 2023
0.6200
0.6490
0.6000
0.6399
25,673
+0.02(+3.63%)
Aug 14, 2023
0.6400
0.6400
0.6100
0.6175
7,668
+0.02(+2.49%)
Aug 11, 2023
0.6100
0.6500
0.5779
0.6025
11,403
+0.01(+2.45%)
Aug 10, 2023
0.6357
0.6445
0.5881
0.5881
33,972
-0.03(-4.37%)
Aug 09, 2023
0.6440
0.6440
0.6000
0.6150
20,114
-0.01(-2.07%)
Aug 08, 2023
0.6900
0.7300
0.5701
0.6280
83,192
-0.01(-2.20%)
Aug 07, 2023
0.6800
0.7160
0.6420
0.6421
25,457
-0.01(-1.22%)
Aug 04, 2023
0.6700
0.6979
0.6388
0.6500
11,821
-0.01(-1.66%)
Aug 03, 2023
0.6899
0.6980
0.6600
0.6610
53,093
-0.02(-2.79%)
Aug 02, 2023
0.7130
0.7130
0.6800
0.6800
12,445
-0.01(-1.73%)
Aug 01, 2023
0.7000
0.7300
0.6810
0.6920
14,815
-0.01(-1.14%)
Jul 31, 2023
0.7300
0.7300
0.6800
0.7000
26,532
-0.03(-4.28%)
Jul 28, 2023
0.7400
0.7500
0.7150
0.7313
53,684
+0.01(+1.71%)
Jul 27, 2023
0.7000
0.7200
0.6700
0.7190
58,560
+0.02(+2.71%)
Jul 26, 2023
0.6800
0.7090
0.6800
0.7000
23,544
+0.01(+1.74%)
Jul 25, 2023
0.6454
0.7188
0.6454
0.6880
42,242
+0.04(+5.52%)
Jul 24, 2023
0.6100
0.6700
0.5950
0.6520
43,615
+0.01(+0.77%)
Jul 21, 2023
0.6400
0.6584
0.5870
0.6470
125,786
-0.03(-4.56%)
Jul 20, 2023
0.6625
0.6907
0.6100
0.6779
44,535
+0.01(+1.96%)
Jul 19, 2023
0.6700
0.6980
0.6500
0.6649
41,902
-0.00(-0.02%)
Jul 18, 2023
0.6500
0.6730
0.6498
0.6650
45,837
+0.02(+2.31%)
Jul 17, 2023
0.6300
0.6799
0.6300
0.6500
19,419
+0.03(+4.02%)
Jul 14, 2023
0.6400
0.6750
0.6100
0.6249
71,566
-0.01(-1.12%)
Jul 13, 2023
0.6500
0.6825
0.6288
0.6320
93,160
-0.05(-7.03%)
Jul 12, 2023
0.6690
0.6800
0.6370
0.6798
44,354
+0.03(+4.91%)
Jul 11, 2023
0.6226
0.6698
0.6226
0.6480
20,120
+0.01(+1.25%)
Jul 10, 2023
0.6286
0.6655
0.6250
0.6400
43,208
+0.02(+3.01%)
Jul 07, 2023
0.6000
0.6213
0.5801
0.6213
31,244
+0.04(+7.12%)
Jul 06, 2023
0.5610
0.6000
0.5500
0.5800
40,148
-0.06(-9.33%)
Jul 05, 2023
0.6100
0.6450
0.6100
0.6397
60,656
+0.03(+4.82%)
Jul 03, 2023
0.6100
0.6430
0.5883
0.6103
80,280
+0.00(+0.03%)
Jun 30, 2023
0.6150
0.6443
0.5900
0.6101
64,571
+0.01(+1.68%)
Jun 29, 2023
0.6066
0.6597
0.5823
0.6000
116,962
+0.02(+3.45%)
Jun 28, 2023
0.5900
0.6310
0.5651
0.5800
175,122
+0.00(+0.00%)
Jun 27, 2023
0.6474
0.6474
0.5800
0.5800
17,406
-0.04(-5.95%)
Jun 26, 2023
0.6300
0.6450
0.5870
0.6167
12,547
-0.01(-2.11%)
Jun 23, 2023
0.6100
0.6300
0.5805
0.6300
35,594
+0.04(+6.60%)
Jun 22, 2023
0.6300
0.6400
0.5910
0.5910
48,325
-0.02(-3.43%)
Jun 21, 2023
0.6700
0.6700
0.6082
0.6120
70,604
-0.06(-8.36%)
Jun 20, 2023
0.6482
0.6886
0.6201
0.6678
78,625
+0.03(+4.34%)
Jun 16, 2023
0.5858
0.6613
0.5500
0.6400
142,763
+0.06(+9.85%)
Jun 15, 2023
0.6170
0.6356
0.5500
0.5826
209,991
-0.05(-7.42%)
Jun 14, 2023
0.6669
0.6798
0.6000
0.6293
608,379
-0.15(-19.61%)
Jun 13, 2023
0.6900
0.8100
0.6310
0.7828
2,075,750
+0.12(+18.59%)
Jun 12, 2023
0.6009
0.7100
0.6009
0.6601
174,209
+0.03(+5.06%)
Jun 09, 2023
0.6500
0.6500
0.6100
0.6283
40,350
-0.01(-1.43%)
Jun 08, 2023
0.6300
0.6399
0.6200
0.6374
53,821
+0.04(+6.23%)
Jun 07, 2023
0.6000
0.6399
0.5900
0.6000
41,740
-0.03(-4.46%)
Jun 06, 2023
0.6419
0.6419
0.5931
0.6280
18,304
+0.04(+6.44%)
Jun 05, 2023
0.6200
0.6299
0.5900
0.5900
56,337
-0.04(-6.35%)
Jun 02, 2023
0.6500
0.6500
0.6197
0.6300
35,498
-0.00(-0.40%)
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.