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
Nemaura Medical Inc
(NQ:
NMRD
)
0.1053
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 4, 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
2.834
2.834
2.770
2.770
3,391
-0.09(-3.15%)
May 27, 2022
2.878
2.890
2.830
2.860
13,172
+0.08(+3.06%)
May 26, 2022
2.630
2.910
2.600
2.775
3,307
+0.04(+1.65%)
May 25, 2022
2.600
2.840
2.600
2.730
23,153
-0.06(-2.15%)
May 24, 2022
2.700
2.790
2.700
2.790
625
+0.00(+0.00%)
May 23, 2022
2.590
2.912
2.540
2.790
12,690
+0.23(+8.98%)
May 20, 2022
2.800
2.800
2.559
2.560
5,495
+0.01(+0.39%)
May 19, 2022
2.670
2.700
2.530
2.550
5,468
+0.02(+0.79%)
May 18, 2022
2.534
2.651
2.530
2.530
14,406
-0.13(-4.89%)
May 17, 2022
2.630
2.760
2.480
2.660
14,016
+0.06(+2.31%)
May 16, 2022
2.630
2.767
2.600
2.600
3,649
-0.11(-4.06%)
May 13, 2022
2.650
2.740
2.150
2.710
6,402
+0.04(+1.31%)
May 12, 2022
2.900
3.250
2.630
2.675
13,043
-0.23(-7.84%)
May 11, 2022
2.572
2.910
2.572
2.903
16,603
+0.15(+5.55%)
May 10, 2022
3.150
3.150
2.710
2.750
10,927
-0.29(-9.54%)
May 09, 2022
3.340
3.475
3.020
3.040
8,479
-0.47(-13.39%)
May 06, 2022
3.565
3.575
3.460
3.510
3,192
-0.16(-4.36%)
May 05, 2022
3.600
3.670
3.600
3.670
1,216
-0.07(-1.87%)
May 04, 2022
3.744
3.826
3.710
3.740
1,725
+0.03(+0.81%)
May 03, 2022
3.638
3.830
3.638
3.710
980
+0.26(+7.54%)
May 02, 2022
3.350
3.680
3.350
3.450
8,984
-0.17(-4.70%)
Apr 29, 2022
3.830
3.860
3.522
3.620
7,567
+0.11(+3.13%)
Apr 28, 2022
3.600
3.620
3.510
3.510
2,912
-0.21(-5.65%)
Apr 27, 2022
3.540
3.850
3.540
3.720
9,819
+0.18(+5.08%)
Apr 26, 2022
3.800
3.840
3.540
3.540
1,404
-0.21(-5.60%)
Apr 25, 2022
3.850
3.870
3.655
3.750
4,725
-0.12(-2.98%)
Apr 22, 2022
3.500
3.970
3.270
3.865
32,089
+0.19(+5.03%)
Apr 21, 2022
3.970
3.970
3.630
3.680
10,473
-0.36(-8.91%)
Apr 20, 2022
3.965
4.040
3.909
4.040
3,626
+0.03(+0.75%)
Apr 19, 2022
3.980
4.040
3.940
4.010
2,285
+0.11(+2.81%)
Apr 18, 2022
3.950
3.950
3.900
3.900
1,531
-0.08(-2.00%)
Apr 14, 2022
4.000
4.040
3.955
3.980
2,440
-0.02(-0.50%)
Apr 13, 2022
3.990
4.000
3.800
4.000
3,742
-0.01(-0.25%)
Apr 12, 2022
4.040
4.050
3.980
4.010
5,107
-0.06(-1.47%)
Apr 11, 2022
4.130
4.160
4.050
4.070
8,013
-0.02(-0.49%)
Apr 08, 2022
4.164
4.164
4.050
4.090
3,447
-0.07(-1.68%)
Apr 07, 2022
4.270
4.270
4.102
4.160
4,066
-0.05(-1.30%)
Apr 06, 2022
4.490
4.490
4.120
4.215
13,313
-0.21(-4.64%)
Apr 05, 2022
4.400
4.500
4.312
4.420
9,134
+0.06(+1.38%)
Apr 04, 2022
4.370
4.500
4.202
4.360
8,999
-0.03(-0.68%)
Apr 01, 2022
4.220
4.394
4.150
4.390
3,513
+0.02(+0.46%)
Mar 31, 2022
4.450
4.500
4.200
4.370
17,357
-0.05(-1.13%)
Mar 30, 2022
4.200
4.576
4.180
4.420
23,805
+0.10(+2.31%)
Mar 29, 2022
4.300
4.540
4.220
4.320
24,961
+0.24(+5.88%)
Mar 28, 2022
4.050
4.090
3.934
4.080
6,695
+0.09(+2.26%)
Mar 25, 2022
3.850
4.000
3.850
3.990
2,402
-0.04(-0.99%)
Mar 24, 2022
3.900
4.040
3.820
4.030
4,354
+0.00(+0.06%)
Mar 23, 2022
3.750
4.070
3.750
4.028
5,221
+0.00(+0.04%)
Mar 22, 2022
4.070
4.070
3.820
4.026
7,836
-0.01(-0.32%)
Mar 21, 2022
4.070
4.084
3.760
4.039
8,099
+0.09(+2.25%)
Mar 18, 2022
3.970
4.110
3.930
3.950
8,145
-0.16(-3.89%)
Mar 17, 2022
3.810
4.167
3.810
4.110
1,318
+0.30(+7.87%)
Mar 16, 2022
3.720
4.070
3.660
3.810
8,697
-0.25(-6.10%)
Mar 15, 2022
4.030
4.057
4.030
4.057
864
+0.22(+5.66%)
Mar 14, 2022
4.010
4.370
3.840
3.840
35,030
-0.37(-8.79%)
Mar 11, 2022
4.250
4.350
4.000
4.210
22,471
+0.04(+0.96%)
Mar 10, 2022
4.090
4.170
4.020
4.170
4,267
+0.00(+0.00%)
Mar 09, 2022
4.110
4.250
3.975
4.170
7,482
-0.06(-1.42%)
Mar 08, 2022
3.850
4.230
3.510
4.230
17,843
+0.30(+7.63%)
Mar 07, 2022
4.200
4.270
3.930
3.930
25,938
-0.39(-9.03%)
Mar 04, 2022
4.013
4.380
4.013
4.320
10,764
-0.16(-3.57%)
Mar 03, 2022
4.230
4.490
4.010
4.480
10,541
+0.28(+6.67%)
Mar 02, 2022
4.090
4.210
3.970
4.200
6,099
+0.24(+6.06%)
Mar 01, 2022
4.085
4.146
3.930
3.960
5,395
+0.18(+4.76%)
Feb 28, 2022
3.980
4.050
3.753
3.780
7,267
-0.09(-2.33%)
Feb 25, 2022
3.930
4.050
3.832
3.870
4,598
-0.12(-3.01%)
Feb 24, 2022
3.850
4.010
3.690
3.990
18,331
+0.09(+2.31%)
Feb 23, 2022
4.032
4.032
3.850
3.900
4,441
+0.03(+0.78%)
Feb 22, 2022
4.000
4.180
3.860
3.870
23,947
-0.16(-3.97%)
Feb 18, 2022
4.030
0
-0.37(-8.41%)
Feb 17, 2022
4.400
4.460
4.300
4.400
4,836
-0.01(-0.23%)
Feb 16, 2022
4.226
4.490
4.220
4.410
8,885
+0.19(+4.50%)
Feb 15, 2022
4.130
4.345
3.820
4.220
6,354
+0.03(+0.72%)
Feb 14, 2022
4.260
4.365
4.190
4.190
3,048
-0.01(-0.24%)
Feb 11, 2022
4.000
4.370
3.960
4.200
35,026
+0.19(+4.74%)
Feb 10, 2022
3.900
4.150
3.900
4.010
18,522
+0.10(+2.56%)
Feb 09, 2022
3.840
4.150
3.840
3.910
5,459
+0.02(+0.51%)
Feb 08, 2022
3.760
4.180
3.760
3.890
11,038
-0.33(-7.82%)
Feb 07, 2022
4.230
4.230
4.060
4.220
384,087
-0.01(-0.24%)
Feb 04, 2022
3.820
4.240
3.750
4.230
29,888
+0.24(+6.02%)
Feb 03, 2022
4.065
4.065
3.980
3.990
7,033
+0.00(+0.00%)
Feb 02, 2022
4.100
4.100
3.880
3.990
6,302
-0.09(-2.21%)
Feb 01, 2022
4.050
4.160
4.004
4.080
8,800
+0.06(+1.42%)
Jan 31, 2022
3.900
4.030
3.900
4.023
6,537
+0.04(+1.08%)
Jan 28, 2022
3.878
4.243
3.878
3.980
4,649
-0.11(-2.62%)
Jan 27, 2022
4.210
4.210
3.827
4.087
13,059
-0.05(-1.28%)
Jan 26, 2022
4.250
4.250
3.850
4.140
6,786
+0.18(+4.45%)
Jan 25, 2022
3.880
4.095
3.821
3.963
6,417
+0.01(+0.34%)
Jan 24, 2022
4.130
4.371
3.570
3.950
53,080
-0.29(-6.84%)
Jan 21, 2022
4.230
4.320
4.200
4.240
3,367
-0.06(-1.40%)
Jan 20, 2022
4.180
4.335
4.170
4.300
15,616
+0.10(+2.38%)
Jan 19, 2022
4.260
4.419
4.110
4.200
18,219
-0.22(-4.98%)
Jan 18, 2022
4.520
4.790
4.390
4.420
49,596
-0.16(-3.49%)
Jan 14, 2022
4.580
0
-0.07(-1.51%)
Jan 13, 2022
4.590
4.734
4.520
4.650
5,597
+0.01(+0.22%)
Jan 12, 2022
4.740
4.850
4.510
4.640
23,404
+0.10(+2.20%)
Jan 11, 2022
4.630
4.690
4.460
4.540
12,062
-0.02(-0.44%)
Jan 10, 2022
4.560
4.800
4.560
4.560
10,034
-0.10(-2.15%)
Jan 07, 2022
4.500
4.750
4.500
4.660
9,038
+0.21(+4.60%)
Jan 06, 2022
4.520
4.530
4.430
4.455
25,438
-0.09(-2.09%)
Jan 05, 2022
4.660
4.703
4.500
4.550
9,082
-0.11(-2.36%)
Jan 04, 2022
4.600
4.750
4.514
4.660
13,770
+0.00(+0.00%)
Jan 03, 2022
4.490
4.660
4.450
4.660
16,182
+0.10(+2.19%)
Dec 31, 2021
4.410
4.670
4.410
4.560
41,070
+0.08(+1.79%)
Dec 30, 2021
4.610
4.610
4.450
4.480
33,418
-0.02(-0.44%)
Dec 29, 2021
4.650
5.230
4.400
4.500
69,674
-0.21(-4.46%)
Dec 28, 2021
4.470
4.710
4.470
4.710
41,524
+0.24(+5.37%)
Dec 27, 2021
4.550
4.569
4.430
4.470
36,607
-0.12(-2.61%)
Dec 23, 2021
4.650
4.850
4.557
4.590
27,160
-0.13(-2.75%)
Dec 22, 2021
4.964
4.964
4.550
4.720
29,051
-0.17(-3.48%)
Dec 21, 2021
4.850
4.942
4.743
4.890
15,569
+0.04(+0.82%)
Dec 20, 2021
4.940
4.990
4.740
4.850
38,200
-0.23(-4.53%)
Dec 17, 2021
4.620
5.100
4.555
5.080
10,585
+0.39(+8.32%)
Dec 16, 2021
4.470
4.964
4.335
4.690
38,119
+0.20(+4.45%)
Dec 15, 2021
5.010
5.500
4.160
4.490
121,957
-0.53(-10.56%)
Dec 14, 2021
5.130
5.326
5.006
5.020
17,028
-0.23(-4.38%)
Dec 13, 2021
5.550
5.550
5.030
5.250
30,640
-0.39(-7.00%)
Dec 10, 2021
5.335
5.940
5.335
5.645
49,419
+0.32(+6.11%)
Dec 09, 2021
5.490
5.940
5.220
5.320
56,879
-0.15(-2.74%)
Dec 08, 2021
4.980
5.600
4.980
5.470
106,992
+0.48(+9.62%)
Dec 07, 2021
4.030
5.500
4.030
4.990
266,335
+0.87(+21.12%)
Dec 06, 2021
4.030
4.034
4.030
4.120
8,503
-0.20(-4.63%)
Dec 03, 2021
4.450
4.470
4.192
4.320
17,333
-0.13(-2.92%)
Dec 02, 2021
4.750
4.750
4.390
4.450
37,566
-0.23(-4.91%)
Dec 01, 2021
4.850
4.936
4.680
4.680
16,577
-0.17(-3.51%)
Nov 30, 2021
4.980
4.980
4.700
4.850
15,906
-0.01(-0.21%)
Nov 29, 2021
4.760
5.090
4.760
4.860
54,154
+0.01(+0.21%)
Nov 26, 2021
4.710
4.960
4.665
4.850
11,826
+0.08(+1.68%)
Nov 24, 2021
4.720
4.960
4.720
4.770
6,553
+0.07(+1.49%)
Nov 23, 2021
4.620
5.020
4.620
4.700
22,696
+0.02(+0.43%)
Nov 22, 2021
4.970
5.010
4.570
4.680
26,245
-0.23(-4.68%)
Nov 19, 2021
5.040
5.040
4.800
4.910
38,520
-0.09(-1.80%)
Nov 18, 2021
5.000
5.058
5.000
5.000
27,040
+0.01(+0.20%)
Nov 17, 2021
5.330
5.335
4.900
4.990
51,781
-0.26(-4.95%)
Nov 16, 2021
5.770
5.815
5.250
5.250
32,298
-0.46(-8.06%)
Nov 15, 2021
5.870
5.900
5.680
5.710
27,785
-0.21(-3.55%)
Nov 12, 2021
5.930
6.006
5.850
5.920
7,941
-0.10(-1.66%)
Nov 11, 2021
5.800
6.090
5.800
6.020
11,726
+0.16(+2.73%)
Nov 10, 2021
5.860
5.860
13,479
-0.20(-3.30%)
Nov 09, 2021
5.950
6.060
5.855
6.060
16,073
+0.13(+2.19%)
Nov 08, 2021
5.950
6.124
5.800
5.930
39,425
-0.02(-0.34%)
Nov 05, 2021
6.050
6.050
5.920
5.950
16,072
+0.00(+0.00%)
Nov 04, 2021
6.030
6.190
5.900
5.950
20,369
-0.10(-1.65%)
Nov 03, 2021
6.240
6.380
6.000
6.050
50,258
-0.29(-4.57%)
Nov 02, 2021
6.370
6.370
6.180
6.340
13,958
+0.02(+0.32%)
Nov 01, 2021
6.200
6.350
6.350
6.320
21,958
-0.03(-0.47%)
Oct 29, 2021
6.290
6.475
6.235
6.350
16,770
+0.17(+2.83%)
Oct 28, 2021
5.970
6.250
5.950
6.175
48,852
+0.33(+5.74%)
Oct 27, 2021
5.910
5.950
5.750
5.840
11,982
-0.10(-1.68%)
Oct 26, 2021
5.860
5.940
5.940
13,280
+0.12(+2.06%)
Oct 25, 2021
5.880
5.910
5.720
5.820
63,809
-0.06(-1.02%)
Oct 22, 2021
5.860
5.930
5.670
5.880
32,179
+0.02(+0.34%)
Oct 21, 2021
5.980
5.980
5.790
5.860
17,431
-0.12(-2.01%)
Oct 20, 2021
6.000
6.000
5.850
5.980
11,250
+0.04(+0.67%)
Oct 19, 2021
5.900
5.940
5.835
5.940
8,051
+0.02(+0.34%)
Oct 18, 2021
5.920
6.100
5.740
5.920
22,367
+0.09(+1.54%)
Oct 15, 2021
5.894
5.930
5.761
5.830
14,732
-0.03(-0.51%)
Oct 14, 2021
5.922
5.922
5.730
5.860
16,725
+0.06(+1.03%)
Oct 13, 2021
5.800
5.905
5.790
5.800
5,071
-0.05(-0.85%)
Oct 12, 2021
5.730
5.970
5.730
5.850
4,175
+0.12(+2.09%)
Oct 11, 2021
5.760
5.800
5.670
5.730
15,163
-0.00(-0.09%)
Oct 08, 2021
5.930
6.540
5.570
5.735
88,655
-0.18(-3.12%)
Oct 07, 2021
5.960
6.065
5.910
5.920
13,049
-0.04(-0.67%)
Oct 06, 2021
5.930
6.120
5.900
5.960
25,241
-0.14(-2.30%)
Oct 05, 2021
6.050
6.130
5.925
6.100
9,754
+0.11(+1.84%)
Oct 04, 2021
5.970
6.124
5.850
5.990
9,602
+0.00(+0.00%)
Oct 01, 2021
6.080
6.120
5.810
5.990
21,978
-0.02(-0.33%)
Sep 30, 2021
5.880
6.110
5.769
6.010
26,949
+0.25(+4.34%)
Sep 29, 2021
6.000
6.118
5.720
5.760
32,399
-0.16(-2.70%)
Sep 28, 2021
6.180
6.293
5.790
5.920
36,618
-0.24(-3.90%)
Sep 27, 2021
6.230
6.450
6.110
6.160
29,868
+0.06(+0.98%)
Sep 24, 2021
5.900
6.130
5.701
6.100
35,666
+0.11(+1.84%)
Sep 23, 2021
6.020
6.045
5.820
5.990
22,435
+0.05(+0.84%)
Sep 22, 2021
6.011
6.150
5.873
5.940
39,432
-0.23(-3.73%)
Sep 21, 2021
6.150
6.255
6.020
6.170
44,327
+0.06(+0.98%)
Sep 20, 2021
6.500
6.530
5.987
6.110
147,248
-0.77(-11.19%)
Sep 17, 2021
6.540
6.880
6.430
6.880
28,935
+0.23(+3.46%)
Sep 16, 2021
6.320
6.793
6.320
6.650
41,991
+0.26(+4.07%)
Sep 15, 2021
6.580
6.600
6.290
6.390
60,841
-0.04(-0.62%)
Sep 14, 2021
6.290
6.500
6.150
6.430
25,400
+0.23(+3.71%)
Sep 13, 2021
6.290
6.439
6.170
6.200
25,144
-0.13(-2.05%)
Sep 10, 2021
6.420
6.450
6.250
6.330
26,740
+0.03(+0.48%)
Sep 09, 2021
6.290
6.410
6.090
6.300
56,445
-0.02(-0.32%)
Sep 08, 2021
6.400
6.433
6.020
6.320
51,666
-0.06(-0.94%)
Sep 07, 2021
6.650
6.715
6.250
6.380
93,758
-0.37(-5.48%)
Sep 03, 2021
6.540
6.790
6.370
6.750
99,154
+0.02(+0.30%)
Sep 02, 2021
7.680
7.880
6.520
6.730
154,475
-0.91(-11.91%)
Sep 01, 2021
7.080
7.790
7.080
7.640
109,444
+0.65(+9.30%)
Aug 31, 2021
6.850
7.040
6.850
6.990
21,844
+0.06(+0.87%)
Aug 30, 2021
6.730
6.980
6.590
6.930
30,001
+0.15(+2.21%)
Aug 27, 2021
6.750
6.925
6.650
6.780
30,177
+0.03(+0.44%)
Aug 26, 2021
6.750
6.875
6.530
6.750
30,794
+0.10(+1.50%)
Aug 25, 2021
6.360
7.008
6.311
6.650
90,829
+0.29(+4.56%)
Aug 24, 2021
6.340
6.770
6.180
6.360
58,074
-0.01(-0.16%)
Aug 23, 2021
7.000
7.480
6.260
6.370
63,119
-0.56(-8.08%)
Aug 20, 2021
6.780
6.980
6.670
6.930
18,864
+0.12(+1.76%)
Aug 19, 2021
6.640
6.950
6.310
6.810
18,920
+0.09(+1.34%)
Aug 18, 2021
6.470
6.910
6.325
6.720
19,572
+0.19(+2.91%)
Aug 17, 2021
6.610
6.720
5.960
6.530
95,157
-0.20(-2.97%)
Aug 16, 2021
7.000
7.260
6.550
6.730
57,632
-0.30(-4.27%)
Aug 13, 2021
7.200
7.320
7.000
7.030
31,948
-0.20(-2.77%)
Aug 12, 2021
7.190
7.320
7.140
7.230
24,705
+0.01(+0.14%)
Aug 11, 2021
7.270
7.320
7.160
7.220
26,260
+0.01(+0.14%)
Aug 10, 2021
7.350
7.391
7.140
7.210
23,616
-0.05(-0.69%)
Aug 09, 2021
7.220
7.340
7.120
7.260
23,572
+0.03(+0.42%)
Aug 06, 2021
7.250
7.390
7.150
7.230
38,874
-0.01(-0.14%)
Aug 05, 2021
7.120
7.310
7.070
7.240
16,861
+0.07(+0.98%)
Aug 04, 2021
7.240
7.460
7.030
7.170
55,510
-0.20(-2.71%)
Aug 03, 2021
7.190
7.450
7.125
7.370
23,416
+0.19(+2.65%)
Aug 02, 2021
7.640
7.750
7.120
7.180
58,771
-0.40(-5.28%)
Jul 30, 2021
7.540
7.720
7.430
7.580
36,490
-0.03(-0.39%)
Jul 29, 2021
7.660
7.740
7.310
7.610
59,845
+0.09(+1.20%)
Jul 28, 2021
7.870
7.974
7.520
7.520
37,730
-0.30(-3.84%)
Jul 27, 2021
7.900
8.150
7.650
7.820
36,541
-0.07(-0.89%)
Jul 26, 2021
7.890
8.250
7.880
7.890
60,044
-0.07(-0.88%)
Jul 23, 2021
7.920
8.090
7.570
7.960
52,268
+0.19(+2.45%)
Jul 22, 2021
8.260
8.260
7.770
7.770
46,481
-0.46(-5.59%)
Jul 21, 2021
8.040
8.250
7.950
8.230
64,808
+0.22(+2.75%)
Jul 20, 2021
7.950
8.280
7.850
8.010
47,970
+0.08(+1.01%)
Jul 19, 2021
7.850
7.980
7.640
7.930
106,691
-0.13(-1.61%)
Jul 16, 2021
8.270
8.270
8.000
8.060
54,052
-0.15(-1.83%)
Jul 15, 2021
8.210
8.500
7.925
8.210
73,052
+0.01(+0.12%)
Jul 14, 2021
8.470
8.600
8.120
8.200
155,238
-0.22(-2.61%)
Jul 13, 2021
8.780
8.780
8.270
8.420
92,632
-0.54(-6.03%)
Jul 12, 2021
9.680
9.680
8.620
8.960
99,273
-0.31(-3.34%)
Jul 09, 2021
9.050
9.340
8.701
9.270
94,361
+0.37(+4.16%)
Jul 08, 2021
8.770
8.960
8.450
8.900
72,769
+0.25(+2.89%)
Jul 07, 2021
8.780
8.900
8.311
8.650
109,332
-0.15(-1.70%)
Jul 06, 2021
9.380
9.430
8.710
8.800
128,308
-0.71(-7.47%)
Jul 02, 2021
9.860
10.73
8.950
9.510
419,699
-0.44(-4.42%)
Jul 01, 2021
10.49
10.50
9.680
9.950
125,661
-0.40(-3.86%)
Jun 30, 2021
10.35
10.87
9.920
10.35
168,864
-0.34(-3.18%)
Jun 29, 2021
10.67
11.10
10.37
10.69
168,931
-0.23(-2.11%)
Jun 28, 2021
10.02
11.00
10.02
10.92
187,858
+0.72(+7.06%)
Jun 25, 2021
10.13
10.40
9.510
10.20
1,070,060
+0.04(+0.39%)
Jun 24, 2021
10.16
10.57
9.570
10.16
319,127
-0.02(-0.20%)
Jun 23, 2021
9.290
10.34
8.700
10.18
543,401
+0.74(+7.84%)
Jun 22, 2021
9.250
9.660
8.660
9.440
376,385
+0.13(+1.40%)
Jun 21, 2021
9.810
9.997
9.270
9.310
290,978
-0.34(-3.52%)
Jun 18, 2021
10.48
10.82
9.340
9.650
565,526
-0.92(-8.70%)
Jun 17, 2021
11.12
11.44
10.41
10.57
256,300
-0.58(-5.20%)
Jun 16, 2021
12.25
12.25
11.12
11.15
253,502
-1.12(-9.13%)
Jun 15, 2021
12.93
12.99
12.25
12.27
197,011
-0.65(-5.03%)
Jun 14, 2021
14.40
14.40
12.78
12.92
302,865
-1.44(-10.03%)
Jun 11, 2021
13.16
14.85
13.02
14.36
335,090
+1.42(+10.97%)
Jun 10, 2021
15.10
15.31
12.62
12.94
352,324
-2.17(-14.36%)
Jun 09, 2021
14.25
16.02
13.93
15.11
457,364
+1.04(+7.39%)
Jun 08, 2021
14.50
14.50
13.64
14.07
354,078
-0.44(-3.03%)
Jun 07, 2021
15.10
15.70
14.03
14.51
482,336
-0.53(-3.52%)
Jun 04, 2021
14.36
15.41
14.20
15.04
309,036
+0.27(+1.83%)
Jun 03, 2021
14.35
15.47
14.18
14.77
291,021
+0.09(+0.61%)
Jun 02, 2021
16.70
16.72
14.18
14.68
742,354
-2.02(-12.10%)
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.