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
NN Inc
(NQ:
NNBR
)
3.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
3.320
3.390
3.190
3.250
152,125
-0.01(-0.31%)
May 30, 2024
3.120
3.300
3.120
3.260
195,794
+0.16(+5.16%)
May 29, 2024
3.160
3.240
3.030
3.100
1,020,535
-0.11(-3.43%)
May 28, 2024
3.350
3.350
3.100
3.210
235,514
-0.04(-1.23%)
May 24, 2024
3.175
3.300
3.110
3.250
147,125
+0.02(+0.62%)
May 23, 2024
3.250
3.290
3.120
3.230
126,534
-0.02(-0.62%)
May 22, 2024
3.560
3.590
3.220
3.250
91,101
-0.34(-9.47%)
May 21, 2024
3.310
3.590
3.310
3.590
127,866
+0.31(+9.45%)
May 20, 2024
3.330
3.510
3.250
3.280
197,043
-0.05(-1.50%)
May 17, 2024
3.530
3.570
3.300
3.330
182,861
-0.21(-5.93%)
May 16, 2024
3.510
3.600
3.390
3.540
157,245
+0.03(+0.85%)
May 15, 2024
3.550
3.620
3.460
3.510
170,601
-0.01(-0.28%)
May 14, 2024
3.520
3.610
3.450
3.520
87,542
+0.02(+0.57%)
May 13, 2024
3.490
3.520
3.390
3.500
114,361
+0.06(+1.74%)
May 10, 2024
3.360
3.500
3.314
3.440
122,675
+0.07(+2.08%)
May 09, 2024
3.290
3.380
3.240
3.370
198,391
+0.06(+1.81%)
May 08, 2024
3.430
3.430
3.240
3.310
152,386
-0.11(-3.22%)
May 07, 2024
3.770
3.940
3.350
3.420
281,934
-0.38(-10.00%)
May 06, 2024
3.470
3.810
3.470
3.800
252,912
+0.27(+7.65%)
May 03, 2024
3.390
3.590
3.345
3.530
303,802
+0.17(+5.06%)
May 02, 2024
3.560
3.560
3.350
3.360
147,005
-0.18(-4.95%)
May 01, 2024
3.510
3.700
3.470
3.535
95,033
-0.02(-0.70%)
Apr 30, 2024
3.710
3.710
3.300
3.560
403,965
-0.18(-4.81%)
Apr 29, 2024
3.720
3.860
3.680
3.740
90,314
+0.02(+0.54%)
Apr 26, 2024
3.790
3.870
3.690
3.720
259,462
-0.03(-0.80%)
Apr 25, 2024
3.710
3.840
3.600
3.750
195,110
-0.08(-2.09%)
Apr 24, 2024
4.030
4.100
3.800
3.830
281,956
-0.17(-4.37%)
Apr 23, 2024
3.810
4.060
3.800
4.005
197,742
+0.19(+4.84%)
Apr 22, 2024
3.890
3.930
3.800
3.820
119,840
-0.03(-0.78%)
Apr 19, 2024
3.900
3.980
3.810
3.850
205,375
-0.05(-1.28%)
Apr 18, 2024
3.900
3.940
3.790
3.900
174,694
+0.02(+0.52%)
Apr 17, 2024
3.810
3.935
3.710
3.880
192,895
+0.07(+1.84%)
Apr 16, 2024
3.820
3.970
3.750
3.810
167,250
-0.03(-0.78%)
Apr 15, 2024
3.980
4.110
3.680
3.840
415,792
-0.05(-1.29%)
Apr 12, 2024
3.960
3.980
3.809
3.890
213,896
-0.10(-2.51%)
Apr 11, 2024
3.990
4.120
3.975
3.990
161,098
-0.03(-0.75%)
Apr 10, 2024
4.160
4.160
3.935
4.020
150,130
-0.21(-4.96%)
Apr 09, 2024
4.330
4.430
4.140
4.230
179,026
-0.06(-1.40%)
Apr 08, 2024
4.300
4.405
4.265
4.290
83,975
-0.02(-0.46%)
Apr 05, 2024
4.300
4.390
4.260
4.310
98,540
+0.01(+0.23%)
Apr 04, 2024
4.400
4.560
4.230
4.300
120,707
-0.06(-1.38%)
Apr 03, 2024
4.540
4.590
4.310
4.360
122,445
-0.22(-4.80%)
Apr 02, 2024
4.710
4.820
4.560
4.580
115,380
-0.17(-3.58%)
Apr 01, 2024
4.680
4.860
4.680
4.750
123,748
+0.01(+0.21%)
Mar 28, 2024
4.750
4.700
4.650
4.740
141,871
-0.01(-0.21%)
Mar 27, 2024
4.770
4.800
4.680
4.750
129,764
+0.00(+0.00%)
Mar 26, 2024
4.810
4.940
4.690
4.750
193,552
-0.09(-1.86%)
Mar 25, 2024
5.010
5.200
4.770
4.840
190,785
-0.17(-3.39%)
Mar 22, 2024
5.060
5.200
4.960
5.010
165,841
-0.06(-1.18%)
Mar 21, 2024
4.990
5.170
4.990
5.070
200,474
+0.08(+1.60%)
Mar 20, 2024
4.930
5.070
4.790
4.990
216,286
-0.03(-0.60%)
Mar 19, 2024
4.760
5.063
4.603
5.020
217,214
+0.25(+5.24%)
Mar 18, 2024
4.750
4.915
4.660
4.770
144,833
+0.02(+0.42%)
Mar 15, 2024
4.810
4.970
4.660
4.750
243,615
-0.02(-0.42%)
Mar 14, 2024
4.430
4.840
4.360
4.770
160,760
+0.40(+9.15%)
Mar 13, 2024
4.030
4.490
4.020
4.370
258,796
+0.21(+5.05%)
Mar 12, 2024
5.130
5.130
4.010
4.160
687,715
-0.91(-17.95%)
Mar 11, 2024
4.860
5.150
4.820
5.070
355,552
+0.21(+4.32%)
Mar 08, 2024
4.660
4.970
4.646
4.860
204,428
+0.23(+4.97%)
Mar 07, 2024
4.660
4.850
4.530
4.630
115,547
-0.04(-0.86%)
Mar 06, 2024
4.650
4.760
4.590
4.670
68,604
+0.02(+0.43%)
Mar 05, 2024
4.610
4.770
4.530
4.650
110,956
+0.04(+0.76%)
Mar 04, 2024
4.850
4.960
4.600
4.615
99,117
-0.23(-4.85%)
Mar 01, 2024
4.660
4.920
4.640
4.850
201,778
+0.17(+3.63%)
Feb 29, 2024
4.600
4.790
4.600
4.680
137,110
+0.08(+1.74%)
Feb 28, 2024
4.890
4.900
4.520
4.600
190,347
-0.34(-6.88%)
Feb 27, 2024
4.980
5.040
4.860
4.940
97,736
-0.01(-0.20%)
Feb 26, 2024
5.000
5.020
4.900
4.950
151,046
-0.04(-0.80%)
Feb 23, 2024
4.820
5.000
4.697
4.990
134,218
+0.17(+3.53%)
Feb 22, 2024
4.690
4.880
4.666
4.820
167,265
+0.07(+1.47%)
Feb 21, 2024
4.960
5.150
4.680
4.750
286,628
-0.29(-5.75%)
Feb 20, 2024
5.060
5.290
4.990
5.040
258,696
-0.09(-1.75%)
Feb 16, 2024
5.100
5.400
5.000
5.130
415,103
+0.12(+2.40%)
Feb 15, 2024
4.600
5.150
4.590
5.010
245,884
+0.41(+8.91%)
Feb 14, 2024
4.840
4.876
4.580
4.600
107,650
-0.11(-2.34%)
Feb 13, 2024
4.590
4.740
4.590
4.710
137,213
-0.09(-1.87%)
Feb 12, 2024
4.770
4.910
4.760
4.800
104,529
+0.01(+0.21%)
Feb 09, 2024
4.600
4.885
4.600
4.790
130,934
+0.17(+3.68%)
Feb 08, 2024
4.620
4.730
4.500
4.620
110,020
-0.02(-0.43%)
Feb 07, 2024
4.910
4.915
4.600
4.640
122,073
-0.23(-4.72%)
Feb 06, 2024
4.800
4.930
4.470
4.870
137,286
+0.01(+0.21%)
Feb 05, 2024
4.950
4.950
4.680
4.860
119,169
-0.09(-1.82%)
Feb 02, 2024
4.800
5.020
4.700
4.950
194,052
+0.14(+2.91%)
Feb 01, 2024
4.570
4.840
4.470
4.810
180,791
+0.20(+4.34%)
Jan 31, 2024
4.660
4.805
4.520
4.610
106,166
-0.05(-1.07%)
Jan 30, 2024
4.760
4.828
4.520
4.660
136,756
-0.08(-1.69%)
Jan 29, 2024
4.370
4.930
4.370
4.740
382,556
+0.35(+7.97%)
Jan 26, 2024
4.150
4.420
4.150
4.390
167,820
+0.19(+4.52%)
Jan 25, 2024
4.190
4.240
4.050
4.200
88,158
+0.04(+0.96%)
Jan 24, 2024
4.210
4.240
4.050
4.160
120,115
+0.02(+0.48%)
Jan 23, 2024
4.130
4.280
4.050
4.140
88,032
-0.04(-0.96%)
Jan 22, 2024
4.070
4.310
4.060
4.180
137,314
+0.19(+4.76%)
Jan 19, 2024
3.940
4.045
3.880
3.990
86,570
+0.07(+1.79%)
Jan 18, 2024
3.830
3.940
3.805
3.920
117,331
+0.10(+2.62%)
Jan 17, 2024
3.990
4.030
3.770
3.820
128,303
-0.19(-4.74%)
Jan 16, 2024
4.370
4.410
4.000
4.010
185,327
-0.40(-9.07%)
Jan 12, 2024
4.230
4.440
4.144
4.410
172,988
+0.21(+5.00%)
Jan 11, 2024
4.160
4.240
4.120
4.200
78,315
+0.01(+0.24%)
Jan 10, 2024
4.130
4.300
3.960
4.190
144,553
+0.14(+3.46%)
Jan 09, 2024
3.900
4.100
3.750
4.050
118,251
+0.10(+2.53%)
Jan 08, 2024
4.120
4.190
3.900
3.950
160,303
-0.19(-4.59%)
Jan 05, 2024
4.380
4.450
3.990
4.140
317,933
-0.17(-3.94%)
Jan 04, 2024
4.050
4.350
4.050
4.310
392,829
+0.22(+5.38%)
Jan 03, 2024
4.040
4.190
4.010
4.090
115,721
+0.01(+0.25%)
Jan 02, 2024
4.000
4.180
3.918
4.080
123,196
+0.08(+2.00%)
Dec 29, 2023
4.200
4.200
3.890
4.000
140,702
-0.27(-6.32%)
Dec 28, 2023
4.090
4.350
3.943
4.270
184,475
+0.18(+4.40%)
Dec 27, 2023
4.160
4.160
3.860
4.090
209,890
-0.01(-0.24%)
Dec 26, 2023
3.740
4.100
3.570
4.100
220,235
+0.43(+11.72%)
Dec 22, 2023
3.470
3.750
3.450
3.670
284,452
+0.28(+8.26%)
Dec 21, 2023
3.230
3.550
3.150
3.390
218,566
+0.23(+7.28%)
Dec 20, 2023
3.090
3.250
3.050
3.160
192,084
+0.17(+5.69%)
Dec 19, 2023
2.930
3.000
2.920
2.990
85,217
+0.06(+2.05%)
Dec 18, 2023
3.060
3.120
2.930
2.930
92,819
-0.13(-4.25%)
Dec 15, 2023
2.956
3.140
2.953
3.060
112,246
+0.07(+2.34%)
Dec 14, 2023
3.000
3.090
2.970
2.990
51,081
+0.00(+0.00%)
Dec 13, 2023
2.990
3.020
2.913
2.990
85,635
+0.03(+1.01%)
Dec 12, 2023
2.970
3.040
2.954
2.960
29,158
+0.00(+0.00%)
Dec 11, 2023
2.960
3.060
2.910
2.960
81,031
+0.00(+0.00%)
Dec 08, 2023
2.950
3.060
2.740
2.960
101,156
+0.06(+2.07%)
Dec 07, 2023
3.040
3.060
2.860
2.900
48,843
-0.08(-2.68%)
Dec 06, 2023
3.000
3.150
2.900
2.980
293,714
-0.02(-0.67%)
Dec 05, 2023
2.740
3.000
2.710
3.000
166,696
+0.30(+11.11%)
Dec 04, 2023
2.500
2.700
2.488
2.700
69,231
+0.24(+9.76%)
Dec 01, 2023
2.400
2.480
2.350
2.460
192,648
+0.06(+2.50%)
Nov 30, 2023
2.380
2.400
2.270
2.400
165,040
+0.13(+5.73%)
Nov 29, 2023
2.390
2.390
2.270
2.270
45,421
-0.03(-1.30%)
Nov 28, 2023
2.270
2.390
2.250
2.300
33,364
+0.03(+1.32%)
Nov 27, 2023
2.330
2.390
2.270
2.270
22,283
-0.08(-3.40%)
Nov 24, 2023
2.350
2.400
2.349
2.350
37,689
+0.00(+0.00%)
Nov 22, 2023
2.250
2.430
2.250
2.350
123,369
-0.07(-3.09%)
Nov 21, 2023
2.390
2.440
2.360
2.425
40,823
+0.04(+1.89%)
Nov 20, 2023
2.430
2.430
2.322
2.380
24,160
-0.02(-0.83%)
Nov 17, 2023
2.370
2.430
2.320
2.400
48,174
+0.03(+1.27%)
Nov 16, 2023
2.370
2.418
2.250
2.370
54,531
-0.05(-2.07%)
Nov 15, 2023
2.480
2.516
2.330
2.420
87,514
+0.00(+0.00%)
Nov 14, 2023
2.390
2.550
2.330
2.420
74,255
+0.04(+1.68%)
Nov 13, 2023
2.250
2.384
2.245
2.380
102,661
+0.13(+5.78%)
Nov 10, 2023
2.230
2.250
2.160
2.250
30,964
+0.06(+2.74%)
Nov 09, 2023
2.170
2.280
2.150
2.190
52,073
+0.06(+2.82%)
Nov 08, 2023
2.129
2.140
2.010
2.130
75,778
+0.12(+5.97%)
Nov 07, 2023
2.200
2.310
2.010
2.010
52,764
+0.01(+0.50%)
Nov 06, 2023
1.970
2.130
1.970
2.000
60,534
+0.00(+0.00%)
Nov 03, 2023
1.850
2.070
1.850
2.000
88,004
+0.14(+7.53%)
Nov 02, 2023
1.760
1.900
1.720
1.860
41,349
+0.07(+3.91%)
Nov 01, 2023
1.830
1.840
1.750
1.790
15,355
-0.01(-0.56%)
Oct 31, 2023
1.780
1.820
1.730
1.800
41,044
+0.02(+1.12%)
Oct 30, 2023
1.730
1.800
1.730
1.780
19,710
+0.02(+1.14%)
Oct 27, 2023
1.700
1.760
1.700
1.760
21,583
+0.05(+2.92%)
Oct 26, 2023
1.730
1.770
1.710
1.710
44,090
-0.04(-2.29%)
Oct 25, 2023
1.750
1.780
1.720
1.750
37,203
+0.02(+1.16%)
Oct 24, 2023
1.790
1.790
1.700
1.730
48,730
-0.02(-1.14%)
Oct 23, 2023
1.711
1.795
1.700
1.750
44,921
-0.02(-1.13%)
Oct 20, 2023
1.720
1.770
1.710
1.770
20,787
+0.02(+1.14%)
Oct 19, 2023
1.720
1.830
1.710
1.750
60,553
+0.05(+2.94%)
Oct 18, 2023
1.800
1.800
1.700
1.700
41,030
-0.08(-4.49%)
Oct 17, 2023
1.820
1.885
1.710
1.780
40,700
+0.00(+0.00%)
Oct 16, 2023
1.740
1.820
1.760
1.780
34,776
+0.03(+1.71%)
Oct 13, 2023
1.790
1.819
1.650
1.750
30,348
+0.00(+0.00%)
Oct 12, 2023
1.790
1.790
1.640
1.750
37,342
-0.01(-0.57%)
Oct 11, 2023
1.780
1.830
1.720
1.760
37,328
+0.00(+0.00%)
Oct 10, 2023
1.730
1.810
1.690
1.760
24,721
+0.09(+5.39%)
Oct 09, 2023
1.650
1.740
1.625
1.670
16,089
+0.00(+0.00%)
Oct 06, 2023
1.640
1.710
1.640
1.670
10,032
+0.02(+1.21%)
Oct 05, 2023
1.680
1.840
1.640
1.650
50,394
-0.03(-1.79%)
Oct 04, 2023
1.710
1.820
1.680
1.680
30,520
+0.00(+0.00%)
Oct 03, 2023
1.770
1.770
1.680
1.680
73,374
-0.13(-7.18%)
Oct 02, 2023
1.820
1.850
1.700
1.810
124,731
-0.05(-2.69%)
Sep 29, 2023
1.950
1.950
1.820
1.860
16,998
-0.03(-1.59%)
Sep 28, 2023
1.910
1.980
1.840
1.890
30,399
+0.00(+0.00%)
Sep 27, 2023
1.910
1.950
1.820
1.890
73,182
+0.00(+0.00%)
Sep 26, 2023
1.880
1.950
1.860
1.890
45,298
+0.00(+0.00%)
Sep 25, 2023
1.870
1.950
1.890
1.890
30,722
-0.02(-1.05%)
Sep 22, 2023
1.987
1.987
1.885
1.910
54,258
-0.06(-3.05%)
Sep 21, 2023
2.000
2.050
1.820
1.970
81,580
-0.04(-1.99%)
Sep 20, 2023
2.030
2.070
2.010
2.010
24,672
-0.02(-0.99%)
Sep 19, 2023
2.040
2.090
2.010
2.030
841,441
-0.04(-1.69%)
Sep 18, 2023
2.000
2.160
2.000
2.065
61,904
+0.06(+2.74%)
Sep 15, 2023
1.990
2.085
1.990
2.010
82,776
-0.01(-0.50%)
Sep 14, 2023
1.980
2.080
1.980
2.020
25,141
+0.04(+2.02%)
Sep 13, 2023
2.000
2.070
1.950
1.980
94,376
-0.01(-0.50%)
Sep 12, 2023
2.020
2.097
1.990
1.990
48,796
-0.07(-3.63%)
Sep 11, 2023
2.000
2.090
1.990
2.065
95,221
+0.07(+3.77%)
Sep 08, 2023
1.940
2.010
1.890
1.990
69,261
+0.08(+4.19%)
Sep 07, 2023
2.010
2.130
1.880
1.910
68,774
-0.09(-4.50%)
Sep 06, 2023
2.000
2.060
1.980
2.000
93,729
+0.00(+0.00%)
Sep 05, 2023
2.000
2.080
2.000
2.000
58,735
-0.04(-1.96%)
Sep 01, 2023
2.160
2.170
2.040
2.040
57,129
-0.08(-3.77%)
Aug 31, 2023
2.120
2.190
2.000
2.120
79,574
+0.04(+1.92%)
Aug 30, 2023
2.030
2.170
2.000
2.080
65,967
-0.08(-3.70%)
Aug 29, 2023
2.130
2.250
2.110
2.160
46,510
+0.00(+0.00%)
Aug 28, 2023
2.140
2.220
2.080
2.160
54,252
+0.06(+2.86%)
Aug 25, 2023
2.110
2.190
2.040
2.100
43,331
-0.03(-1.41%)
Aug 24, 2023
2.130
2.130
1.990
2.130
16,750
+0.00(+0.00%)
Aug 23, 2023
2.150
2.180
2.030
2.130
43,780
+0.14(+7.04%)
Aug 22, 2023
2.040
2.040
1.970
1.990
49,072
-0.05(-2.45%)
Aug 21, 2023
2.050
2.100
2.010
2.040
21,018
-0.01(-0.49%)
Aug 18, 2023
2.050
2.150
2.030
2.050
49,494
-0.06(-2.84%)
Aug 17, 2023
2.190
2.240
2.070
2.110
72,370
-0.10(-4.52%)
Aug 16, 2023
2.310
2.339
2.160
2.210
86,809
-0.07(-3.07%)
Aug 15, 2023
2.290
2.350
2.240
2.280
83,415
-0.04(-1.72%)
Aug 14, 2023
2.460
2.510
2.300
2.320
47,319
-0.12(-4.92%)
Aug 11, 2023
2.500
2.520
2.390
2.440
62,508
-0.01(-0.41%)
Aug 10, 2023
2.420
2.470
2.330
2.450
55,784
+0.11(+4.70%)
Aug 09, 2023
2.540
2.540
2.225
2.340
209,135
-0.17(-6.77%)
Aug 08, 2023
2.580
2.590
2.460
2.510
121,894
-0.06(-2.33%)
Aug 07, 2023
2.760
2.800
2.570
2.570
157,874
-0.18(-6.55%)
Aug 04, 2023
2.210
2.950
2.210
2.750
200,763
-0.23(-7.72%)
Aug 03, 2023
3.070
3.130
2.980
2.980
84,031
-0.10(-3.25%)
Aug 02, 2023
3.050
3.150
2.970
3.080
114,400
-0.07(-2.22%)
Aug 01, 2023
3.000
3.230
2.920
3.150
136,090
+0.16(+5.35%)
Jul 31, 2023
3.010
3.112
2.960
2.990
110,460
-0.05(-1.64%)
Jul 28, 2023
3.140
3.250
2.990
3.040
354,344
+0.07(+2.36%)
Jul 27, 2023
3.070
3.080
2.952
2.970
67,474
-0.06(-1.98%)
Jul 26, 2023
3.070
3.100
2.930
3.030
94,025
+0.00(+0.00%)
Jul 25, 2023
2.940
3.090
2.875
3.030
74,136
+0.12(+4.12%)
Jul 24, 2023
2.990
3.020
2.750
2.910
229,090
-0.12(-3.96%)
Jul 21, 2023
3.100
3.200
3.015
3.030
159,680
-0.01(-0.33%)
Jul 20, 2023
2.980
3.040
2.850
3.040
200,621
+0.10(+3.40%)
Jul 19, 2023
2.670
2.950
2.600
2.940
123,084
+0.28(+10.53%)
Jul 18, 2023
2.450
2.680
2.455
2.660
107,540
+0.22(+9.02%)
Jul 17, 2023
2.460
2.550
2.365
2.440
72,114
-0.05(-2.01%)
Jul 14, 2023
2.600
2.610
2.400
2.490
86,449
-0.09(-3.49%)
Jul 13, 2023
2.650
2.660
2.470
2.580
115,610
-0.01(-0.39%)
Jul 12, 2023
2.550
2.600
2.440
2.590
55,603
+0.09(+3.60%)
Jul 11, 2023
2.580
2.630
2.470
2.500
42,665
-0.04(-1.57%)
Jul 10, 2023
2.550
2.600
2.470
2.540
77,280
+0.00(+0.00%)
Jul 07, 2023
2.240
2.590
2.240
2.540
194,479
+0.30(+13.39%)
Jul 06, 2023
2.440
2.470
2.175
2.240
177,331
-0.21(-8.57%)
Jul 05, 2023
2.450
2.544
2.434
2.450
103,006
+0.04(+1.66%)
Jul 03, 2023
2.360
2.490
2.360
2.410
58,080
+0.02(+0.84%)
Jun 30, 2023
2.390
2.420
2.330
2.390
153,135
+0.05(+2.14%)
Jun 29, 2023
2.390
2.390
2.310
2.340
62,255
-0.02(-0.85%)
Jun 28, 2023
2.310
2.420
2.257
2.360
157,995
+0.05(+2.16%)
Jun 27, 2023
2.210
2.310
2.151
2.310
56,049
+0.10(+4.52%)
Jun 26, 2023
2.130
2.230
2.110
2.210
51,134
+0.02(+0.91%)
Jun 23, 2023
2.150
2.220
2.140
2.190
77,681
+0.01(+0.46%)
Jun 22, 2023
2.200
2.250
2.160
2.180
61,500
-0.04(-1.80%)
Jun 21, 2023
2.230
2.250
2.160
2.220
86,091
+0.06(+2.78%)
Jun 20, 2023
2.070
2.190
2.070
2.160
59,021
+0.04(+1.89%)
Jun 16, 2023
2.220
2.280
2.120
2.120
175,993
-0.09(-4.07%)
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.