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
Sportsman's Wareh
(NQ:
SPWH
)
3.075
-0.095 (-3.00%)
Streaming Delayed Price
Updated: 11:00 AM EDT, Sep 20, 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
3.590
3.835
3.530
3.810
563,781
+0.28(+7.93%)
May 30, 2024
3.500
3.570
3.430
3.530
424,081
+0.04(+1.15%)
May 29, 2024
3.410
3.740
3.385
3.490
556,054
+0.06(+1.75%)
May 28, 2024
3.350
3.490
3.290
3.430
431,983
+0.11(+3.31%)
May 24, 2024
3.150
3.500
3.130
3.320
431,837
+0.21(+6.75%)
May 23, 2024
3.240
3.240
3.095
3.110
208,109
-0.13(-4.01%)
May 22, 2024
3.320
3.330
3.204
3.240
211,645
-0.09(-2.70%)
May 21, 2024
3.310
3.330
3.245
3.330
184,666
+0.04(+1.22%)
May 20, 2024
3.360
3.395
3.210
3.290
251,243
-0.08(-2.37%)
May 17, 2024
3.440
3.440
3.355
3.370
195,873
-0.06(-1.75%)
May 16, 2024
3.340
3.435
3.300
3.430
160,558
+0.08(+2.39%)
May 15, 2024
3.450
3.470
3.290
3.350
263,489
-0.07(-2.05%)
May 14, 2024
3.390
3.500
3.350
3.420
235,126
+0.10(+3.01%)
May 13, 2024
3.200
3.395
3.160
3.320
317,334
+0.14(+4.40%)
May 10, 2024
3.240
3.270
3.065
3.180
338,514
-0.04(-1.24%)
May 09, 2024
3.160
3.225
3.090
3.220
232,804
+0.09(+2.88%)
May 08, 2024
3.080
3.135
2.975
3.130
330,363
-0.02(-0.79%)
May 07, 2024
3.180
3.250
3.150
3.155
247,733
-0.04(-1.10%)
May 06, 2024
3.210
3.280
3.165
3.190
368,665
-0.02(-0.62%)
May 03, 2024
3.320
3.355
3.175
3.210
2,158,617
-0.10(-2.87%)
May 02, 2024
3.250
3.315
3.210
3.305
230,653
+0.10(+2.96%)
May 01, 2024
3.190
3.302
3.190
3.210
204,089
+0.01(+0.31%)
Apr 30, 2024
3.280
3.290
3.180
3.200
283,733
-0.10(-3.03%)
Apr 29, 2024
3.310
3.400
3.230
3.300
175,145
+0.00(+0.00%)
Apr 26, 2024
3.260
3.320
3.190
3.300
195,114
+0.01(+0.30%)
Apr 25, 2024
3.300
3.300
3.190
3.290
273,643
-0.06(-1.79%)
Apr 24, 2024
3.390
3.390
3.180
3.350
392,064
-0.09(-2.62%)
Apr 23, 2024
3.440
3.610
3.430
3.440
291,484
+0.00(+0.00%)
Apr 22, 2024
3.160
3.505
3.150
3.440
430,343
+0.24(+7.50%)
Apr 19, 2024
3.060
3.205
3.030
3.200
245,606
+0.14(+4.58%)
Apr 18, 2024
3.110
3.170
3.040
3.060
329,874
-0.02(-0.65%)
Apr 17, 2024
3.130
3.210
3.050
3.080
487,529
-0.08(-2.53%)
Apr 16, 2024
3.160
3.231
3.150
3.160
258,919
-0.05(-1.56%)
Apr 15, 2024
3.340
3.390
3.190
3.210
369,470
-0.09(-2.73%)
Apr 12, 2024
3.370
3.440
3.230
3.300
380,511
-0.11(-3.23%)
Apr 11, 2024
3.420
3.550
3.390
3.410
455,185
-0.02(-0.58%)
Apr 10, 2024
3.350
3.520
3.250
3.430
857,516
-0.03(-0.87%)
Apr 09, 2024
3.720
3.800
3.380
3.460
604,078
-0.23(-6.23%)
Apr 08, 2024
3.810
3.830
3.630
3.690
775,122
-0.13(-3.40%)
Apr 05, 2024
3.800
4.029
3.610
3.820
1,291,901
+0.03(+0.79%)
Apr 04, 2024
3.200
3.940
3.150
3.790
2,647,047
+0.66(+21.09%)
Apr 03, 2024
2.860
3.150
2.805
3.130
1,531,834
+0.26(+9.06%)
Apr 02, 2024
3.000
3.000
2.770
2.870
466,756
-0.22(-7.12%)
Apr 01, 2024
3.120
3.175
3.040
3.090
463,966
-0.02(-0.64%)
Mar 28, 2024
3.040
3.240
2.910
3.110
1,001,695
+0.11(+3.67%)
Mar 27, 2024
2.960
3.050
2.940
3.000
487,056
+0.08(+2.74%)
Mar 26, 2024
2.890
2.950
2.740
2.920
674,864
+0.08(+2.82%)
Mar 25, 2024
3.090
3.120
2.810
2.840
568,611
-0.20(-6.58%)
Mar 22, 2024
3.230
3.305
3.000
3.040
727,880
-0.16(-5.00%)
Mar 21, 2024
3.090
3.261
2.988
3.200
942,220
+0.12(+3.90%)
Mar 20, 2024
2.950
3.080
2.870
3.080
732,980
+0.13(+4.41%)
Mar 19, 2024
3.040
3.040
2.910
2.950
364,784
-0.08(-2.64%)
Mar 18, 2024
3.160
3.160
2.990
3.030
333,547
-0.13(-4.11%)
Mar 15, 2024
3.010
3.175
3.010
3.160
837,650
+0.12(+3.95%)
Mar 14, 2024
3.060
3.099
2.990
3.040
424,053
-0.01(-0.33%)
Mar 13, 2024
3.220
3.240
3.020
3.050
423,034
-0.16(-4.98%)
Mar 12, 2024
3.350
3.350
3.210
3.210
292,071
-0.14(-4.18%)
Mar 11, 2024
3.400
3.475
3.330
3.350
265,991
-0.05(-1.47%)
Mar 08, 2024
3.430
3.570
3.370
3.400
360,105
+0.03(+0.89%)
Mar 07, 2024
3.400
3.440
3.250
3.370
294,583
-0.01(-0.30%)
Mar 06, 2024
3.390
3.435
3.294
3.380
239,376
+0.01(+0.30%)
Mar 05, 2024
3.450
3.520
3.365
3.370
415,271
-0.12(-3.44%)
Mar 04, 2024
3.640
3.665
3.410
3.490
327,635
-0.14(-3.86%)
Mar 01, 2024
3.610
3.708
3.550
3.630
229,807
+0.02(+0.55%)
Feb 29, 2024
3.660
3.730
3.600
3.610
304,689
+0.00(+0.00%)
Feb 28, 2024
3.740
3.805
3.610
3.610
265,614
-0.16(-4.24%)
Feb 27, 2024
3.730
3.810
3.705
3.770
484,854
+0.08(+2.17%)
Feb 26, 2024
3.770
3.910
3.670
3.690
211,875
-0.10(-2.64%)
Feb 23, 2024
3.780
3.835
3.750
3.790
147,616
+0.01(+0.26%)
Feb 22, 2024
3.840
3.890
3.770
3.780
197,734
-0.06(-1.56%)
Feb 21, 2024
3.830
3.900
3.800
3.840
427,263
-0.06(-1.54%)
Feb 20, 2024
3.940
4.010
3.850
3.900
212,149
-0.10(-2.50%)
Feb 16, 2024
4.000
4.100
3.950
4.000
303,004
-0.03(-0.74%)
Feb 15, 2024
3.910
4.050
3.870
4.030
234,932
+0.12(+3.07%)
Feb 14, 2024
3.840
3.920
3.780
3.910
183,346
+0.10(+2.62%)
Feb 13, 2024
3.920
3.944
3.780
3.810
272,519
-0.24(-5.93%)
Feb 12, 2024
3.840
4.110
3.810
4.050
366,011
+0.31(+8.29%)
Feb 09, 2024
3.750
3.790
3.680
3.740
290,527
+0.00(+0.00%)
Feb 08, 2024
3.660
3.750
3.635
3.740
174,062
+0.09(+2.47%)
Feb 07, 2024
3.690
3.690
3.530
3.650
406,452
-0.03(-0.82%)
Feb 06, 2024
3.580
3.720
3.555
3.680
237,486
+0.07(+1.94%)
Feb 05, 2024
3.700
3.730
3.590
3.610
483,038
-0.09(-2.43%)
Feb 02, 2024
3.630
3.770
3.590
3.700
363,852
+0.03(+0.82%)
Feb 01, 2024
3.850
3.900
3.635
3.670
397,915
-0.18(-4.68%)
Jan 31, 2024
4.080
4.080
3.850
3.850
250,414
-0.20(-4.94%)
Jan 30, 2024
4.050
4.100
4.020
4.050
156,169
-0.04(-0.98%)
Jan 29, 2024
4.080
4.281
3.965
4.090
196,187
+0.02(+0.49%)
Jan 26, 2024
4.250
4.320
4.045
4.070
154,252
-0.15(-3.55%)
Jan 25, 2024
4.230
4.266
4.133
4.220
171,210
+0.05(+1.20%)
Jan 24, 2024
4.250
4.250
4.115
4.170
270,414
+0.00(+0.00%)
Jan 23, 2024
4.120
4.220
4.120
4.170
201,880
+0.09(+2.21%)
Jan 22, 2024
3.850
4.080
3.840
4.080
245,469
+0.25(+6.53%)
Jan 19, 2024
3.860
3.860
3.750
3.830
342,470
+0.00(+0.00%)
Jan 18, 2024
4.090
4.090
3.790
3.830
498,155
-0.21(-5.20%)
Jan 17, 2024
4.110
4.170
4.020
4.040
366,580
-0.17(-4.04%)
Jan 16, 2024
4.240
4.260
4.160
4.210
275,065
+0.00(+0.00%)
Jan 12, 2024
4.250
4.325
4.200
4.210
240,184
-0.03(-0.71%)
Jan 11, 2024
4.240
4.285
4.180
4.240
253,704
-0.02(-0.47%)
Jan 10, 2024
4.260
4.430
4.225
4.260
339,108
-0.03(-0.70%)
Jan 09, 2024
4.430
4.430
4.280
4.290
293,371
-0.21(-4.67%)
Jan 08, 2024
4.430
4.590
4.420
4.500
303,292
+0.02(+0.45%)
Jan 05, 2024
4.420
4.505
4.380
4.480
775,075
+0.04(+0.90%)
Jan 04, 2024
4.420
4.450
4.315
4.440
398,070
+0.00(+0.00%)
Jan 03, 2024
4.420
4.550
4.370
4.440
715,910
-0.02(-0.45%)
Jan 02, 2024
4.290
4.620
4.280
4.460
575,066
+0.20(+4.69%)
Dec 29, 2023
4.340
4.415
4.260
4.260
712,873
-0.11(-2.52%)
Dec 28, 2023
4.420
4.420
4.300
4.370
418,260
-0.07(-1.58%)
Dec 27, 2023
4.320
4.580
4.310
4.440
574,013
+0.12(+2.78%)
Dec 26, 2023
4.400
4.430
4.290
4.320
541,711
-0.01(-0.23%)
Dec 22, 2023
4.350
4.475
4.275
4.330
453,107
-0.04(-0.92%)
Dec 21, 2023
4.400
4.510
4.310
4.370
331,865
+0.00(+0.00%)
Dec 20, 2023
4.400
4.575
4.370
4.370
442,249
-0.09(-2.02%)
Dec 19, 2023
4.210
4.470
4.182
4.460
533,235
+0.25(+5.94%)
Dec 18, 2023
4.200
4.270
4.080
4.210
590,495
+0.03(+0.72%)
Dec 15, 2023
4.260
4.300
4.150
4.180
909,273
-0.20(-4.57%)
Dec 14, 2023
4.480
4.580
4.305
4.380
728,706
+0.01(+0.23%)
Dec 13, 2023
4.330
4.402
4.260
4.370
958,539
+0.17(+4.05%)
Dec 12, 2023
4.300
4.300
4.140
4.200
539,571
-0.06(-1.41%)
Dec 11, 2023
4.200
4.328
4.054
4.260
832,354
+0.10(+2.40%)
Dec 08, 2023
4.170
4.470
4.090
4.160
1,418,459
-0.01(-0.24%)
Dec 07, 2023
4.800
4.800
4.045
4.170
3,413,277
-1.15(-21.62%)
Dec 06, 2023
5.080
5.405
5.070
5.320
1,006,299
+0.25(+4.93%)
Dec 05, 2023
5.250
5.250
4.980
5.070
385,613
-0.21(-3.98%)
Dec 04, 2023
5.140
5.341
5.040
5.280
540,506
+0.18(+3.53%)
Dec 01, 2023
4.770
5.150
4.760
5.100
861,274
+0.27(+5.59%)
Nov 30, 2023
4.970
4.970
4.790
4.830
690,121
-0.14(-2.82%)
Nov 29, 2023
5.130
5.205
4.950
4.970
341,119
-0.07(-1.39%)
Nov 28, 2023
5.080
5.150
4.980
5.040
348,419
-0.07(-1.37%)
Nov 27, 2023
5.240
5.350
5.090
5.110
463,613
-0.14(-2.67%)
Nov 24, 2023
5.000
5.280
4.950
5.250
253,773
+0.28(+5.63%)
Nov 22, 2023
5.100
5.100
4.970
4.970
458,816
-0.02(-0.40%)
Nov 21, 2023
5.070
5.070
4.690
4.990
565,686
+0.02(+0.40%)
Nov 20, 2023
4.940
5.130
4.920
4.970
506,737
+0.10(+2.05%)
Nov 17, 2023
4.840
4.885
4.610
4.870
421,376
+0.09(+1.88%)
Nov 16, 2023
4.950
4.950
4.600
4.780
447,917
-0.20(-4.02%)
Nov 15, 2023
5.140
5.240
4.920
4.980
496,488
-0.07(-1.39%)
Nov 14, 2023
4.920
5.150
4.870
5.050
780,799
+0.37(+7.91%)
Nov 13, 2023
4.550
4.705
4.440
4.680
260,542
+0.10(+2.18%)
Nov 10, 2023
4.390
4.700
4.390
4.580
247,316
+0.18(+4.09%)
Nov 09, 2023
5.030
5.095
4.320
4.400
504,116
-0.60(-12.00%)
Nov 08, 2023
5.060
5.065
4.940
5.000
268,520
-0.06(-1.19%)
Nov 07, 2023
4.940
5.075
4.860
5.060
282,317
+0.05(+1.00%)
Nov 06, 2023
5.210
5.210
4.835
5.010
316,646
-0.17(-3.28%)
Nov 03, 2023
5.320
5.550
5.160
5.180
664,003
+0.04(+0.78%)
Nov 02, 2023
5.190
5.500
4.980
5.140
514,172
-0.01(-0.19%)
Nov 01, 2023
5.100
5.190
4.780
5.150
578,327
+0.06(+1.18%)
Oct 31, 2023
4.970
5.145
4.880
5.090
294,826
+0.08(+1.60%)
Oct 30, 2023
5.010
5.135
4.820
5.010
314,904
-0.02(-0.40%)
Oct 27, 2023
5.350
5.480
4.970
5.030
581,009
-0.31(-5.81%)
Oct 26, 2023
4.930
5.470
4.840
5.340
1,093,896
+0.40(+8.10%)
Oct 25, 2023
4.850
4.965
4.610
4.940
373,690
+0.09(+1.86%)
Oct 24, 2023
4.640
4.885
4.640
4.850
306,260
+0.19(+4.08%)
Oct 23, 2023
5.050
5.140
4.650
4.660
578,185
-0.51(-9.86%)
Oct 20, 2023
5.320
5.490
5.085
5.170
685,169
-0.14(-2.64%)
Oct 19, 2023
5.300
5.330
5.130
5.310
602,197
-0.05(-0.93%)
Oct 18, 2023
5.420
5.426
5.190
5.360
705,197
-0.11(-2.01%)
Oct 17, 2023
5.100
5.480
5.080
5.470
988,577
+0.43(+8.64%)
Oct 16, 2023
4.910
5.060
4.810
5.035
796,611
+0.11(+2.13%)
Oct 13, 2023
4.550
4.960
4.460
4.930
950,639
+0.36(+7.88%)
Oct 12, 2023
4.730
4.730
4.440
4.570
389,280
-0.10(-2.14%)
Oct 11, 2023
4.630
4.880
4.550
4.670
526,809
+0.12(+2.52%)
Oct 10, 2023
4.130
4.570
4.130
4.555
473,610
+0.46(+11.10%)
Oct 09, 2023
4.000
4.120
3.890
4.100
825,800
+0.02(+0.49%)
Oct 06, 2023
4.270
4.280
4.060
4.080
571,778
-0.23(-5.34%)
Oct 05, 2023
4.260
4.330
4.200
4.310
420,403
+0.02(+0.47%)
Oct 04, 2023
4.200
4.370
4.150
4.290
377,806
+0.04(+0.94%)
Oct 03, 2023
4.300
4.330
4.140
4.250
606,030
+0.09(+2.16%)
Oct 02, 2023
4.540
4.620
4.150
4.160
773,018
-0.33(-7.35%)
Sep 29, 2023
4.190
4.730
4.190
4.490
1,952,050
+0.38(+9.25%)
Sep 28, 2023
4.010
4.270
3.900
4.110
1,460,898
+0.37(+9.89%)
Sep 27, 2023
3.740
3.880
3.710
3.740
580,546
+0.01(+0.27%)
Sep 26, 2023
3.640
3.820
3.537
3.730
1,442,395
+0.21(+5.97%)
Sep 25, 2023
3.500
3.547
3.440
3.520
769,645
-0.01(-0.28%)
Sep 22, 2023
3.630
3.690
3.505
3.530
638,488
-0.09(-2.49%)
Sep 21, 2023
3.620
3.730
3.600
3.620
516,676
-0.03(-0.82%)
Sep 20, 2023
3.850
3.850
3.620
3.650
405,678
-0.19(-4.95%)
Sep 19, 2023
3.590
3.940
3.560
3.840
809,297
+0.24(+6.67%)
Sep 18, 2023
3.620
3.620
3.470
3.600
461,556
-0.01(-0.28%)
Sep 15, 2023
3.660
3.740
3.540
3.610
1,922,251
-0.10(-2.70%)
Sep 14, 2023
3.640
3.760
3.610
3.710
751,909
+0.08(+2.20%)
Sep 13, 2023
3.500
3.670
3.460
3.630
922,986
+0.17(+4.91%)
Sep 12, 2023
3.330
3.480
3.280
3.460
920,115
+0.13(+3.90%)
Sep 11, 2023
3.340
3.360
3.263
3.330
1,252,060
-0.02(-0.60%)
Sep 08, 2023
3.330
3.450
3.255
3.350
1,701,903
+0.02(+0.60%)
Sep 07, 2023
3.020
3.470
2.980
3.330
4,863,952
-1.17(-26.00%)
Sep 06, 2023
4.530
4.576
4.402
4.500
1,123,056
+0.05(+1.12%)
Sep 05, 2023
4.700
4.700
4.425
4.450
604,017
-0.24(-5.12%)
Sep 01, 2023
4.830
4.880
4.630
4.690
667,558
-0.12(-2.49%)
Aug 31, 2023
4.950
5.020
4.720
4.810
647,663
-0.09(-1.84%)
Aug 30, 2023
4.850
4.945
4.832
4.900
493,482
+0.09(+1.87%)
Aug 29, 2023
4.810
4.830
4.610
4.810
532,934
+0.02(+0.42%)
Aug 28, 2023
5.000
5.010
4.595
4.790
874,166
-0.14(-2.84%)
Aug 25, 2023
5.140
5.170
4.885
4.930
1,256,956
-0.17(-3.24%)
Aug 24, 2023
5.360
5.420
5.090
5.095
502,723
-0.33(-6.00%)
Aug 23, 2023
5.550
5.550
5.345
5.420
827,274
-0.16(-2.87%)
Aug 22, 2023
6.010
6.023
5.570
5.580
683,995
-0.57(-9.27%)
Aug 21, 2023
6.270
6.290
6.120
6.150
182,679
-0.11(-1.76%)
Aug 18, 2023
6.230
6.335
6.230
6.260
276,134
-0.04(-0.63%)
Aug 17, 2023
6.130
6.330
6.080
6.300
545,140
+0.30(+5.00%)
Aug 16, 2023
6.000
6.070
5.935
6.000
198,292
+0.01(+0.17%)
Aug 15, 2023
6.010
6.071
5.890
5.990
283,452
-0.05(-0.83%)
Aug 14, 2023
6.030
6.110
5.970
6.040
214,060
-0.10(-1.63%)
Aug 11, 2023
6.110
6.180
6.060
6.140
180,087
+0.04(+0.66%)
Aug 10, 2023
6.130
6.250
6.080
6.100
299,350
-0.03(-0.49%)
Aug 09, 2023
6.090
6.155
5.960
6.130
207,002
+0.04(+0.66%)
Aug 08, 2023
6.030
6.110
5.980
6.090
203,181
+0.00(+0.00%)
Aug 07, 2023
6.090
6.120
5.975
6.090
180,824
+0.02(+0.33%)
Aug 04, 2023
6.100
6.170
6.040
6.070
171,456
-0.01(-0.16%)
Aug 03, 2023
6.050
6.160
6.050
6.080
137,652
+0.05(+0.83%)
Aug 02, 2023
6.120
6.160
5.980
6.030
259,314
-0.16(-2.58%)
Aug 01, 2023
6.270
6.319
6.120
6.190
409,543
-0.11(-1.75%)
Jul 31, 2023
6.110
6.321
6.110
6.300
307,301
+0.21(+3.45%)
Jul 28, 2023
6.070
6.210
6.070
6.090
287,972
+0.05(+0.83%)
Jul 27, 2023
5.970
6.140
5.970
6.040
301,300
+0.08(+1.34%)
Jul 26, 2023
5.850
5.987
5.850
5.960
228,528
+0.10(+1.71%)
Jul 25, 2023
5.760
5.890
5.740
5.860
272,550
+0.07(+1.21%)
Jul 24, 2023
5.490
5.845
5.489
5.790
312,100
+0.33(+6.04%)
Jul 21, 2023
5.870
5.880
5.460
5.460
435,774
-0.34(-5.86%)
Jul 20, 2023
5.830
5.870
5.770
5.800
253,208
-0.06(-1.02%)
Jul 19, 2023
5.900
5.930
5.814
5.860
548,590
+0.02(+0.34%)
Jul 18, 2023
5.840
5.965
5.790
5.840
539,633
-0.01(-0.17%)
Jul 17, 2023
5.840
5.940
5.800
5.850
647,057
-0.03(-0.51%)
Jul 14, 2023
6.000
6.000
5.840
5.880
642,454
-0.13(-2.16%)
Jul 13, 2023
6.060
6.063
5.940
6.010
488,702
-0.05(-0.83%)
Jul 12, 2023
5.970
6.090
5.890
6.060
781,998
+0.17(+2.89%)
Jul 11, 2023
5.920
5.950
5.720
5.890
460,067
+0.00(+0.00%)
Jul 10, 2023
5.890
6.000
5.850
5.890
507,151
-0.03(-0.51%)
Jul 07, 2023
5.760
5.971
5.725
5.920
938,478
+0.16(+2.78%)
Jul 06, 2023
5.690
5.780
5.595
5.760
568,478
+0.00(+0.00%)
Jul 05, 2023
5.750
5.820
5.595
5.760
731,172
+0.04(+0.70%)
Jul 03, 2023
5.700
5.780
5.650
5.720
278,616
+0.02(+0.35%)
Jun 30, 2023
5.650
5.740
5.555
5.700
586,062
+0.12(+2.15%)
Jun 29, 2023
5.620
5.840
5.500
5.580
495,577
+0.02(+0.36%)
Jun 28, 2023
5.390
5.570
5.270
5.560
720,985
+0.17(+3.15%)
Jun 27, 2023
5.270
5.430
5.190
5.390
270,412
+0.11(+2.08%)
Jun 26, 2023
5.130
5.380
5.130
5.280
684,422
+0.17(+3.33%)
Jun 23, 2023
4.980
5.225
4.910
5.110
907,611
+0.09(+1.79%)
Jun 22, 2023
4.850
5.060
4.790
5.020
627,062
+0.12(+2.45%)
Jun 21, 2023
4.790
4.950
4.760
4.900
378,939
+0.10(+2.08%)
Jun 20, 2023
4.790
4.860
4.740
4.800
601,100
-0.03(-0.62%)
Jun 16, 2023
5.030
5.030
4.760
4.830
1,422,000
-0.16(-3.21%)
Jun 15, 2023
4.890
5.010
4.840
4.990
597,263
+0.08(+1.63%)
Jun 14, 2023
5.040
5.080
4.910
4.910
476,647
-0.10(-2.00%)
Jun 13, 2023
4.960
5.060
4.940
5.010
437,525
+0.10(+2.04%)
Jun 12, 2023
4.990
5.020
4.890
4.910
547,771
-0.07(-1.41%)
Jun 09, 2023
5.100
5.195
4.970
4.980
652,684
-0.14(-2.73%)
Jun 08, 2023
5.270
5.320
5.060
5.120
602,189
-0.16(-3.03%)
Jun 07, 2023
5.000
5.370
5.000
5.280
813,858
+0.34(+6.88%)
Jun 06, 2023
4.670
5.095
4.651
4.940
1,062,888
+0.31(+6.70%)
Jun 05, 2023
4.850
4.870
4.545
4.630
1,152,036
-0.16(-3.34%)
Jun 02, 2023
4.740
4.935
4.720
4.790
1,303,738
+0.08(+1.70%)
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.