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
Everspin Technologies Inc
(NQ:
MRAM
)
5.900
+0.090 (+1.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
5.890
6.070
5.700
5.890
142,100
-0.13(-2.16%)
May 28, 2020
6.500
6.500
6.010
6.020
215,892
-0.42(-6.52%)
May 27, 2020
6.170
6.580
5.610
6.440
491,244
-0.17(-2.57%)
May 26, 2020
6.900
7.470
6.520
6.610
673,398
-0.08(-1.20%)
May 22, 2020
6.610
6.890
6.400
6.690
232,800
+0.05(+0.75%)
May 21, 2020
6.450
6.720
6.250
6.640
180,249
+0.16(+2.47%)
May 20, 2020
6.150
6.580
6.150
6.480
216,462
+0.37(+6.06%)
May 19, 2020
6.590
6.670
6.060
6.110
264,272
-0.38(-5.86%)
May 18, 2020
5.740
6.600
5.680
6.490
673,440
+0.94(+16.94%)
May 15, 2020
5.700
5.750
5.510
5.550
203,100
-0.15(-2.63%)
May 14, 2020
5.080
5.800
4.860
5.700
273,538
+0.39(+7.34%)
May 13, 2020
5.710
5.780
5.010
5.310
500,466
-0.36(-6.35%)
May 12, 2020
5.770
6.150
5.550
5.670
703,790
-0.07(-1.22%)
May 11, 2020
4.710
5.900
4.640
5.740
2,398,765
+0.88(+18.11%)
May 08, 2020
4.000
5.720
4.000
4.860
20,904,700
+1.66(+51.88%)
May 07, 2020
3.240
3.470
3.160
3.200
84,950
+0.02(+0.63%)
May 06, 2020
3.280
3.450
3.150
3.180
94,174
-0.13(-3.93%)
May 05, 2020
3.400
3.480
3.260
3.310
71,577
-0.08(-2.36%)
May 04, 2020
3.240
3.450
3.205
3.390
75,036
+0.15(+4.63%)
May 01, 2020
3.610
3.760
3.100
3.240
261,200
-0.53(-14.06%)
Apr 30, 2020
2.950
3.900
2.870
3.770
439,774
+0.82(+27.80%)
Apr 29, 2020
2.750
3.000
2.690
2.950
341,890
+0.26(+9.67%)
Apr 28, 2020
2.700
2.720
2.590
2.690
96,234
-0.01(-0.37%)
Apr 27, 2020
2.720
2.790
2.680
2.700
115,255
+0.00(+0.00%)
Apr 24, 2020
2.680
2.720
2.580
2.700
97,400
+0.05(+1.89%)
Apr 23, 2020
2.520
2.710
2.520
2.650
73,286
+0.10(+3.92%)
Apr 22, 2020
2.650
2.730
2.520
2.550
72,755
-0.07(-2.67%)
Apr 21, 2020
2.680
2.750
2.560
2.620
70,867
-0.06(-2.24%)
Apr 20, 2020
2.700
2.960
2.610
2.680
209,553
-0.02(-0.74%)
Apr 17, 2020
2.650
2.940
2.645
2.700
330,900
+0.10(+3.85%)
Apr 16, 2020
2.690
2.710
2.560
2.600
45,579
-0.05(-1.89%)
Apr 15, 2020
2.700
2.720
2.490
2.650
106,453
-0.05(-1.85%)
Apr 14, 2020
2.760
2.760
2.520
2.700
110,959
+0.04(+1.50%)
Apr 13, 2020
2.640
2.760
2.540
2.660
130,893
+0.04(+1.53%)
Apr 09, 2020
2.550
2.730
2.510
2.620
231,800
+0.08(+3.15%)
Apr 08, 2020
2.570
2.580
2.460
2.540
132,414
-0.02(-0.78%)
Apr 07, 2020
2.750
2.790
2.530
2.560
83,122
-0.12(-4.48%)
Apr 06, 2020
2.570
2.730
2.520
2.680
106,553
+0.20(+8.06%)
Apr 03, 2020
2.500
2.670
2.390
2.480
80,700
+0.03(+1.22%)
Apr 02, 2020
2.220
2.520
2.220
2.450
74,749
+0.24(+10.86%)
Apr 01, 2020
2.590
2.590
2.210
2.210
90,022
-0.41(-15.65%)
Mar 31, 2020
2.530
2.718
2.510
2.620
89,467
+0.00(+0.00%)
Mar 30, 2020
2.870
2.900
2.500
2.620
106,231
-0.31(-10.58%)
Mar 27, 2020
2.960
2.990
2.600
2.930
85,100
-0.07(-2.33%)
Mar 26, 2020
2.470
3.000
2.350
3.000
159,769
+0.50(+20.00%)
Mar 25, 2020
2.230
2.500
2.000
2.500
152,393
+0.27(+12.11%)
Mar 24, 2020
2.270
2.380
2.170
2.230
141,056
+0.06(+2.76%)
Mar 23, 2020
2.350
2.370
2.130
2.170
185,224
-0.21(-8.82%)
Mar 20, 2020
2.500
2.530
2.300
2.380
119,800
-0.02(-1.04%)
Mar 19, 2020
2.290
2.600
2.290
2.405
85,904
+0.10(+4.57%)
Mar 18, 2020
2.420
2.490
2.250
2.300
174,021
-0.29(-11.20%)
Mar 17, 2020
2.560
2.830
2.500
2.590
363,485
+0.05(+1.97%)
Mar 16, 2020
2.490
2.650
2.400
2.540
181,056
-0.01(-0.39%)
Mar 13, 2020
2.750
2.950
2.500
2.550
417,900
-0.09(-3.41%)
Mar 12, 2020
2.010
3.250
1.910
2.640
1,475,644
+0.39(+17.33%)
Mar 11, 2020
2.300
2.360
2.180
2.250
162,806
-0.08(-3.43%)
Mar 10, 2020
2.340
2.420
2.200
2.330
148,634
-0.01(-0.43%)
Mar 09, 2020
1.890
2.445
1.750
2.340
446,516
-0.18(-7.14%)
Mar 06, 2020
3.300
3.470
2.300
2.520
586,100
-0.86(-25.44%)
Mar 05, 2020
3.750
3.790
3.360
3.380
110,393
-0.39(-10.34%)
Mar 04, 2020
3.690
3.800
3.610
3.770
88,791
+0.12(+3.29%)
Mar 03, 2020
3.820
3.820
3.460
3.650
167,252
-0.05(-1.35%)
Mar 02, 2020
3.670
3.870
3.650
3.700
118,699
+0.00(+0.00%)
Feb 28, 2020
3.590
3.730
3.450
3.700
82,100
+0.07(+1.93%)
Feb 27, 2020
3.580
3.790
3.410
3.630
165,879
+0.04(+1.11%)
Feb 26, 2020
3.810
3.909
3.590
3.590
305,724
-0.22(-5.77%)
Feb 25, 2020
4.130
4.200
3.780
3.810
114,178
-0.28(-6.85%)
Feb 24, 2020
4.020
4.140
4.010
4.090
90,959
-0.03(-0.73%)
Feb 21, 2020
4.390
4.560
4.080
4.120
145,700
-0.32(-7.21%)
Feb 20, 2020
4.250
4.500
4.250
4.440
200,277
+0.27(+6.47%)
Feb 19, 2020
4.010
4.480
4.010
4.170
340,422
+0.26(+6.65%)
Feb 18, 2020
3.970
4.020
3.850
3.910
72,382
+0.12(+3.17%)
Feb 14, 2020
3.920
3.950
3.770
3.790
91,400
-0.11(-2.82%)
Feb 13, 2020
3.990
4.095
3.820
3.900
91,229
-0.10(-2.50%)
Feb 12, 2020
3.800
4.050
3.800
4.000
130,684
+0.08(+2.04%)
Feb 11, 2020
4.010
4.010
3.750
3.920
301,979
-0.10(-2.49%)
Feb 10, 2020
4.450
4.500
4.000
4.020
196,339
-0.45(-10.07%)
Feb 07, 2020
4.590
4.590
4.330
4.470
123,700
-0.12(-2.61%)
Feb 06, 2020
4.740
4.755
4.500
4.590
64,660
-0.12(-2.55%)
Feb 05, 2020
4.820
4.880
4.640
4.710
68,624
-0.05(-1.05%)
Feb 04, 2020
4.780
4.880
4.720
4.760
44,817
-0.01(-0.21%)
Feb 03, 2020
4.800
4.825
4.710
4.770
65,210
-0.01(-0.21%)
Jan 31, 2020
4.930
4.960
4.710
4.780
33,100
-0.13(-2.65%)
Jan 30, 2020
5.060
5.080
4.750
4.910
96,795
-0.09(-1.80%)
Jan 29, 2020
5.040
5.090
4.970
5.000
60,578
+0.00(+0.00%)
Jan 28, 2020
5.000
5.103
4.840
5.000
97,002
+0.19(+3.95%)
Jan 27, 2020
5.010
5.130
4.780
4.810
233,862
-0.43(-8.21%)
Jan 24, 2020
5.320
5.390
5.220
5.240
66,200
-0.01(-0.19%)
Jan 23, 2020
5.310
5.350
5.210
5.250
84,712
-0.04(-0.76%)
Jan 22, 2020
5.240
5.317
5.170
5.290
316,089
+0.28(+5.59%)
Jan 21, 2020
5.040
5.170
5.000
5.010
95,361
-0.03(-0.60%)
Jan 17, 2020
4.950
5.080
4.950
5.040
53,600
+0.08(+1.61%)
Jan 16, 2020
5.020
5.103
4.900
4.960
119,405
-0.04(-0.80%)
Jan 15, 2020
5.080
5.180
4.950
5.000
114,659
+0.00(+0.00%)
Jan 14, 2020
5.390
5.390
5.000
5.000
164,335
-0.44(-8.09%)
Jan 13, 2020
5.500
5.517
5.290
5.440
58,931
+0.00(+0.00%)
Jan 10, 2020
5.280
5.470
5.270
5.440
26,200
+0.15(+2.84%)
Jan 09, 2020
5.360
5.510
5.240
5.290
30,217
-0.03(-0.56%)
Jan 08, 2020
5.410
5.420
5.260
5.320
46,521
-0.15(-2.74%)
Jan 07, 2020
5.430
5.530
5.380
5.470
49,872
-0.02(-0.36%)
Jan 06, 2020
5.470
5.580
5.460
5.490
28,410
+0.02(+0.37%)
Jan 03, 2020
5.480
5.610
5.470
5.470
58,500
-0.01(-0.18%)
Jan 02, 2020
5.360
5.610
5.350
5.480
101,381
+0.22(+4.18%)
Dec 31, 2019
5.270
5.560
5.090
5.260
184,300
-0.02(-0.38%)
Dec 30, 2019
5.350
5.550
5.250
5.280
132,566
-0.10(-1.86%)
Dec 27, 2019
5.500
5.520
5.250
5.380
77,700
-0.12(-2.18%)
Dec 26, 2019
5.600
5.650
5.470
5.500
59,739
-0.08(-1.35%)
Dec 24, 2019
5.570
5.620
5.470
5.575
43,600
+0.00(+0.09%)
Dec 23, 2019
5.590
5.660
5.550
5.570
92,253
+0.00(+0.00%)
Dec 20, 2019
5.690
5.690
5.570
5.570
70,600
-0.12(-2.11%)
Dec 19, 2019
5.700
5.740
5.637
5.690
67,142
+0.00(+0.00%)
Dec 18, 2019
5.740
5.781
5.640
5.690
56,105
+0.00(+0.00%)
Dec 17, 2019
5.660
5.890
5.632
5.690
228,460
+0.15(+2.71%)
Dec 16, 2019
5.470
5.580
5.439
5.540
120,987
+0.15(+2.78%)
Dec 13, 2019
5.350
5.440
5.165
5.390
98,700
+0.03(+0.56%)
Dec 12, 2019
5.090
5.400
5.050
5.360
115,756
+0.34(+6.77%)
Dec 11, 2019
4.960
5.150
4.955
5.020
121,979
+0.11(+2.34%)
Dec 10, 2019
5.000
5.020
4.900
4.905
64,645
-0.09(-1.90%)
Dec 09, 2019
5.020
5.120
4.980
5.000
59,749
+0.03(+0.60%)
Dec 06, 2019
5.100
5.160
4.950
4.970
157,100
-0.09(-1.78%)
Dec 05, 2019
5.010
5.090
4.979
5.060
43,683
+0.07(+1.40%)
Dec 04, 2019
5.180
5.180
4.990
4.990
115,812
-0.10(-1.96%)
Dec 03, 2019
5.150
5.210
5.040
5.090
58,549
-0.06(-1.17%)
Dec 02, 2019
5.280
5.330
5.130
5.150
60,170
-0.08(-1.53%)
Nov 29, 2019
5.270
5.330
5.200
5.230
47,700
+0.07(+1.36%)
Nov 27, 2019
5.210
5.260
5.020
5.160
259,700
+0.01(+0.19%)
Nov 26, 2019
5.270
5.370
5.136
5.150
92,718
+0.12(+2.39%)
Nov 25, 2019
4.960
5.100
4.910
5.030
55,490
+0.04(+0.80%)
Nov 22, 2019
5.000
5.100
4.900
4.990
70,700
-0.13(-2.54%)
Nov 21, 2019
5.200
5.200
5.010
5.120
42,857
+0.00(+0.00%)
Nov 20, 2019
5.160
5.210
5.050
5.120
56,771
-0.04(-0.78%)
Nov 19, 2019
5.180
5.200
4.940
5.160
59,279
+0.09(+1.78%)
Nov 18, 2019
5.100
5.130
4.950
5.070
83,448
-0.09(-1.74%)
Nov 15, 2019
5.280
5.280
5.050
5.160
72,800
-0.09(-1.71%)
Nov 14, 2019
5.250
5.300
5.120
5.250
31,578
-0.01(-0.19%)
Nov 13, 2019
5.310
5.385
5.135
5.260
44,176
-0.24(-4.36%)
Nov 12, 2019
5.300
5.500
5.270
5.500
34,355
+0.18(+3.38%)
Nov 11, 2019
5.490
5.490
5.212
5.320
51,729
-0.17(-3.10%)
Nov 08, 2019
5.660
5.690
5.190
5.490
121,400
-0.25(-4.36%)
Nov 07, 2019
5.910
5.910
5.570
5.740
46,467
-0.14(-2.38%)
Nov 06, 2019
5.890
5.940
5.760
5.880
20,745
-0.05(-0.84%)
Nov 05, 2019
5.980
6.016
5.920
5.930
15,192
+0.00(+0.00%)
Nov 04, 2019
6.020
6.071
5.920
5.930
30,053
+0.08(+1.37%)
Nov 01, 2019
5.870
5.935
5.731
5.850
27,200
+0.00(+0.00%)
Oct 31, 2019
5.760
5.933
5.720
5.850
29,437
+0.12(+2.09%)
Oct 30, 2019
5.690
5.770
5.659
5.730
27,637
+0.09(+1.60%)
Oct 29, 2019
5.930
5.960
5.580
5.640
28,543
-0.26(-4.41%)
Oct 28, 2019
6.010
6.080
5.840
5.900
58,315
-0.06(-1.01%)
Oct 25, 2019
5.790
5.990
5.730
5.960
38,400
+0.21(+3.65%)
Oct 24, 2019
5.670
5.910
5.550
5.750
31,359
+0.06(+1.05%)
Oct 23, 2019
5.990
6.000
5.680
5.690
55,917
-0.29(-4.85%)
Oct 22, 2019
5.750
6.160
5.715
5.980
83,277
+0.33(+5.84%)
Oct 21, 2019
5.460
5.680
5.460
5.650
27,128
+0.21(+3.86%)
Oct 18, 2019
5.520
5.530
5.350
5.440
28,000
-0.06(-1.09%)
Oct 17, 2019
5.300
5.520
5.221
5.500
38,582
+0.21(+3.97%)
Oct 16, 2019
5.370
5.380
5.192
5.290
33,260
-0.12(-2.22%)
Oct 15, 2019
5.200
5.440
5.130
5.410
58,221
+0.21(+4.04%)
Oct 14, 2019
5.520
5.520
5.010
5.200
156,118
-0.31(-5.63%)
Oct 11, 2019
5.690
5.700
5.440
5.510
84,300
-0.08(-1.43%)
Oct 10, 2019
5.740
5.790
5.550
5.590
35,903
-0.13(-2.27%)
Oct 09, 2019
5.690
5.720
5.500
5.720
41,275
+0.12(+2.14%)
Oct 08, 2019
5.770
5.840
5.520
5.600
48,004
-0.25(-4.27%)
Oct 07, 2019
5.950
5.950
5.800
5.850
25,141
-0.07(-1.18%)
Oct 04, 2019
5.970
6.040
5.760
5.920
43,300
+0.00(+0.00%)
Oct 03, 2019
5.800
6.035
5.710
5.920
22,310
+0.11(+1.89%)
Oct 02, 2019
5.720
5.840
5.560
5.810
86,105
-0.01(-0.17%)
Oct 01, 2019
6.150
6.371
5.724
5.820
65,674
-0.31(-5.06%)
Sep 30, 2019
6.130
6.140
6.020
6.130
24,954
+0.00(+0.00%)
Sep 27, 2019
6.090
6.150
6.040
6.130
36,300
+0.03(+0.49%)
Sep 26, 2019
6.200
6.234
5.910
6.100
52,234
-0.03(-0.49%)
Sep 25, 2019
6.360
6.360
6.100
6.130
48,348
-0.18(-2.85%)
Sep 24, 2019
6.440
6.480
6.098
6.310
55,348
-0.10(-1.48%)
Sep 23, 2019
6.450
6.470
6.300
6.405
43,544
-0.01(-0.23%)
Sep 20, 2019
6.590
6.590
6.280
6.420
60,700
-0.19(-2.87%)
Sep 19, 2019
6.680
6.800
6.560
6.610
30,795
-0.05(-0.75%)
Sep 18, 2019
6.790
6.915
6.580
6.660
45,921
-0.16(-2.35%)
Sep 17, 2019
6.770
6.970
6.700
6.820
122,900
+0.08(+1.19%)
Sep 16, 2019
6.650
6.810
6.610
6.740
71,177
+0.16(+2.43%)
Sep 13, 2019
6.730
6.780
6.580
6.580
80,600
-0.16(-2.37%)
Sep 12, 2019
6.990
6.990
6.720
6.740
55,501
-0.20(-2.88%)
Sep 11, 2019
6.910
7.036
6.773
6.940
142,984
+0.18(+2.66%)
Sep 10, 2019
6.650
6.860
6.580
6.760
81,924
+0.13(+1.96%)
Sep 09, 2019
6.700
6.800
6.580
6.630
53,275
-0.08(-1.19%)
Sep 06, 2019
6.770
6.910
6.690
6.710
62,800
-0.06(-0.89%)
Sep 05, 2019
6.870
6.970
6.750
6.770
72,310
+0.01(+0.15%)
Sep 04, 2019
6.890
6.900
6.750
6.760
98,630
+0.00(+0.00%)
Sep 03, 2019
6.750
6.853
6.750
6.760
51,483
+0.00(+0.00%)
Aug 30, 2019
6.890
6.910
6.750
6.760
64,600
-0.03(-0.44%)
Aug 29, 2019
6.990
7.020
6.770
6.790
73,324
-0.13(-1.88%)
Aug 28, 2019
6.770
6.990
6.770
6.920
66,701
+0.15(+2.22%)
Aug 27, 2019
6.940
6.960
6.750
6.770
92,831
-0.09(-1.31%)
Aug 26, 2019
6.960
7.040
6.850
6.860
106,318
+0.06(+0.88%)
Aug 23, 2019
6.740
7.160
6.720
6.800
158,700
+0.22(+3.34%)
Aug 22, 2019
6.470
6.610
6.380
6.580
67,048
+0.20(+3.13%)
Aug 21, 2019
6.450
6.470
6.290
6.380
81,280
+0.01(+0.16%)
Aug 20, 2019
6.360
6.480
6.250
6.370
85,577
+0.09(+1.43%)
Aug 19, 2019
6.160
6.490
6.160
6.280
171,326
+0.12(+1.95%)
Aug 16, 2019
5.650
6.200
5.650
6.160
79,500
+0.51(+9.03%)
Aug 15, 2019
5.350
5.710
5.350
5.650
47,499
+0.12(+2.17%)
Aug 14, 2019
6.130
6.210
5.400
5.530
121,466
-0.62(-10.08%)
Aug 13, 2019
6.400
6.490
5.960
6.150
99,432
-0.20(-3.15%)
Aug 12, 2019
5.650
6.480
5.650
6.350
85,356
+0.88(+16.09%)
Aug 09, 2019
5.910
5.910
5.460
5.470
165,300
-0.44(-7.45%)
Aug 08, 2019
6.090
6.220
5.900
5.910
93,876
-0.15(-2.48%)
Aug 07, 2019
6.010
6.280
5.900
6.060
56,293
+0.05(+0.83%)
Aug 06, 2019
5.950
6.150
5.730
6.010
154,740
+0.05(+0.84%)
Aug 05, 2019
6.450
6.450
5.900
5.960
67,915
-0.52(-8.02%)
Aug 02, 2019
6.460
6.770
6.330
6.480
37,500
+0.02(+0.31%)
Aug 01, 2019
6.710
6.790
6.410
6.460
30,283
-0.31(-4.58%)
Jul 31, 2019
6.710
6.880
6.530
6.770
62,804
+0.06(+0.89%)
Jul 30, 2019
6.660
6.800
6.470
6.710
34,164
+0.00(+0.00%)
Jul 29, 2019
6.920
6.940
6.660
6.710
79,863
-0.20(-2.89%)
Jul 26, 2019
6.990
7.030
6.790
6.910
62,600
-0.02(-0.29%)
Jul 25, 2019
7.000
7.140
6.920
6.930
43,456
+0.01(+0.14%)
Jul 24, 2019
6.810
7.075
6.810
6.920
78,278
+0.12(+1.76%)
Jul 23, 2019
6.840
6.950
6.760
6.800
30,218
+0.01(+0.15%)
Jul 22, 2019
6.600
6.970
6.590
6.790
95,919
+0.20(+3.03%)
Jul 19, 2019
6.560
6.640
6.400
6.590
64,300
+0.04(+0.61%)
Jul 18, 2019
6.560
6.621
6.450
6.550
30,704
+0.03(+0.46%)
Jul 17, 2019
6.620
6.700
6.400
6.520
53,028
-0.03(-0.46%)
Jul 16, 2019
6.280
6.700
6.280
6.550
66,320
+0.29(+4.63%)
Jul 15, 2019
6.140
6.350
6.000
6.260
56,451
+0.05(+0.81%)
Jul 12, 2019
5.900
6.360
5.900
6.210
104,500
+0.35(+5.97%)
Jul 11, 2019
5.850
6.091
5.820
5.860
23,447
+0.04(+0.69%)
Jul 10, 2019
5.790
5.910
5.790
5.820
50,071
-0.03(-0.51%)
Jul 09, 2019
5.950
5.990
5.825
5.850
60,810
-0.09(-1.52%)
Jul 08, 2019
6.050
6.110
5.830
5.940
57,224
-0.15(-2.46%)
Jul 05, 2019
6.090
6.101
5.922
6.090
38,700
+0.05(+0.83%)
Jul 03, 2019
5.900
6.120
5.801
6.040
40,500
+0.14(+2.37%)
Jul 02, 2019
6.080
6.150
5.660
5.900
182,386
-0.13(-2.16%)
Jul 01, 2019
6.660
6.670
6.000
6.030
197,957
-0.49(-7.52%)
Jun 28, 2019
6.750
7.180
6.520
6.520
153,700
-0.54(-7.65%)
Jun 27, 2019
6.990
7.230
6.990
7.060
30,903
+0.07(+1.00%)
Jun 26, 2019
6.840
7.060
6.840
6.990
15,995
+0.23(+3.40%)
Jun 25, 2019
6.870
6.940
6.760
6.760
32,318
-0.09(-1.31%)
Jun 24, 2019
7.000
7.170
6.850
6.850
26,173
-0.07(-1.01%)
Jun 21, 2019
7.080
7.080
6.800
6.920
39,400
-0.10(-1.42%)
Jun 20, 2019
7.230
7.290
7.000
7.020
45,361
-0.12(-1.68%)
Jun 19, 2019
7.590
7.680
7.140
7.140
44,333
-0.52(-6.79%)
Jun 18, 2019
7.490
7.850
7.345
7.660
146,221
+0.26(+3.51%)
Jun 17, 2019
7.140
7.475
7.140
7.400
115,535
+0.28(+3.93%)
Jun 14, 2019
7.750
7.765
6.860
7.120
125,400
-0.56(-7.29%)
Jun 13, 2019
6.750
7.733
6.750
7.680
129,676
+1.20(+18.52%)
Jun 12, 2019
6.750
6.750
6.450
6.480
27,857
-0.27(-4.00%)
Jun 11, 2019
6.220
6.760
6.170
6.750
48,635
+0.63(+10.29%)
Jun 10, 2019
6.300
6.840
5.950
6.120
76,711
-0.02(-0.33%)
Jun 07, 2019
6.840
7.030
5.635
6.140
233,400
-0.71(-10.36%)
Jun 06, 2019
6.840
6.970
6.800
6.850
25,741
-0.04(-0.58%)
Jun 05, 2019
7.090
7.090
6.800
6.890
36,968
-0.18(-2.55%)
Jun 04, 2019
6.930
7.070
6.812
7.070
41,616
+0.20(+2.91%)
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.