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
Ellington Credit Company
(NY:
EARN
)
7.010
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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
6.745
6.832
6.726
6.822
215,162
+0.08(+1.15%)
May 30, 2024
6.745
6.821
6.687
6.745
305,807
+0.02(+0.28%)
May 29, 2024
6.726
6.783
6.687
6.726
256,629
-0.08(-1.12%)
May 28, 2024
6.726
6.802
6.678
6.802
303,806
+0.11(+1.71%)
May 24, 2024
6.735
6.762
6.621
6.687
379,447
+0.01(+0.14%)
May 23, 2024
6.773
6.804
6.649
6.678
325,746
-0.06(-0.85%)
May 22, 2024
6.888
6.907
6.716
6.735
512,034
-0.16(-2.35%)
May 21, 2024
6.926
6.936
6.850
6.898
194,341
+0.02(+0.28%)
May 20, 2024
6.869
6.898
6.831
6.878
231,537
+0.07(+0.98%)
May 17, 2024
6.821
6.859
6.764
6.812
171,939
+0.04(+0.56%)
May 16, 2024
6.831
6.934
6.754
6.773
404,168
-0.11(-1.53%)
May 15, 2024
6.878
6.917
6.745
6.878
249,255
+0.03(+0.42%)
May 14, 2024
6.859
6.907
6.813
6.850
190,401
+0.03(+0.42%)
May 13, 2024
6.764
6.821
6.764
6.821
161,971
+0.06(+0.85%)
May 10, 2024
6.764
6.811
6.716
6.764
157,731
+0.05(+0.71%)
May 09, 2024
6.745
6.812
6.659
6.716
269,662
-0.02(-0.28%)
May 08, 2024
6.716
6.788
6.697
6.735
198,733
-0.01(-0.14%)
May 07, 2024
6.812
6.869
6.735
6.745
217,358
-0.08(-1.12%)
May 06, 2024
6.621
6.821
6.601
6.821
346,245
+0.24(+3.63%)
May 03, 2024
6.563
6.601
6.477
6.582
210,059
+0.08(+1.17%)
May 02, 2024
6.525
6.540
6.429
6.506
140,758
+0.04(+0.59%)
May 01, 2024
6.324
6.539
6.324
6.468
238,065
+0.15(+2.42%)
Apr 30, 2024
6.363
6.410
6.315
6.315
134,572
-0.07(-1.05%)
Apr 29, 2024
6.401
6.449
6.358
6.382
173,828
+0.00(+0.00%)
Apr 26, 2024
6.372
6.410
6.339
6.382
342,336
+0.04(+0.60%)
Apr 25, 2024
6.325
6.353
6.268
6.344
169,777
-0.01(-0.15%)
Apr 24, 2024
6.382
6.401
6.311
6.353
175,177
-0.02(-0.30%)
Apr 23, 2024
6.325
6.391
6.325
6.372
205,664
+0.08(+1.20%)
Apr 22, 2024
6.344
6.372
6.278
6.297
213,981
-0.05(-0.74%)
Apr 19, 2024
6.353
6.353
6.136
6.344
325,938
-0.01(-0.15%)
Apr 18, 2024
6.278
6.372
6.233
6.353
207,249
+0.12(+1.97%)
Apr 17, 2024
6.212
6.283
6.174
6.231
130,986
+0.05(+0.76%)
Apr 16, 2024
6.212
6.231
6.098
6.183
190,250
-0.03(-0.46%)
Apr 15, 2024
6.306
6.306
6.098
6.212
269,314
-0.03(-0.45%)
Apr 12, 2024
6.306
6.335
6.165
6.240
172,972
-0.07(-1.05%)
Apr 11, 2024
6.278
6.316
6.174
6.306
206,972
+0.09(+1.52%)
Apr 10, 2024
6.372
6.410
6.146
6.212
294,591
-0.26(-4.08%)
Apr 09, 2024
6.382
6.476
6.344
6.476
240,914
+0.09(+1.48%)
Apr 08, 2024
6.438
6.476
6.335
6.382
158,078
-0.05(-0.73%)
Apr 05, 2024
6.325
6.476
6.306
6.429
301,689
+0.10(+1.64%)
Apr 04, 2024
6.627
6.637
6.306
6.325
469,795
-0.27(-4.15%)
Apr 03, 2024
6.561
6.655
6.542
6.599
204,438
+0.00(+0.00%)
Apr 02, 2024
6.533
6.608
6.486
6.599
249,420
+0.02(+0.29%)
Apr 01, 2024
6.608
6.608
6.429
6.580
490,138
+0.06(+0.87%)
Mar 28, 2024
6.486
6.608
6.476
6.523
233,707
+0.04(+0.58%)
Mar 27, 2024
6.344
6.495
6.344
6.486
308,696
+0.18(+2.84%)
Mar 26, 2024
6.549
6.549
6.306
6.306
382,021
-0.21(-3.29%)
Mar 25, 2024
6.325
6.539
6.325
6.521
462,609
+0.20(+3.10%)
Mar 22, 2024
6.325
6.348
6.278
6.325
206,988
+0.02(+0.30%)
Mar 21, 2024
6.343
6.399
6.260
6.306
245,661
-0.05(-0.73%)
Mar 20, 2024
6.185
6.390
6.157
6.353
388,939
+0.16(+2.56%)
Mar 19, 2024
6.064
6.194
6.036
6.194
259,803
+0.10(+1.68%)
Mar 18, 2024
5.989
6.110
5.952
6.092
347,411
+0.13(+2.19%)
Mar 15, 2024
5.886
6.008
5.858
5.961
289,948
+0.07(+1.27%)
Mar 14, 2024
5.961
5.961
5.830
5.886
370,481
-0.04(-0.63%)
Mar 13, 2024
5.905
5.989
5.882
5.924
241,023
+0.02(+0.32%)
Mar 12, 2024
5.830
5.905
5.802
5.905
188,608
+0.07(+1.12%)
Mar 11, 2024
5.774
5.886
5.774
5.840
289,521
+0.07(+1.13%)
Mar 08, 2024
5.830
5.942
5.774
5.774
420,671
-0.04(-0.64%)
Mar 07, 2024
5.690
5.812
5.690
5.812
514,583
+0.17(+2.98%)
Mar 06, 2024
5.607
5.672
5.597
5.644
193,672
+0.06(+1.00%)
Mar 05, 2024
5.551
5.616
5.551
5.588
111,984
+0.04(+0.67%)
Mar 04, 2024
5.625
5.625
5.532
5.551
170,941
-0.04(-0.67%)
Mar 01, 2024
5.588
5.607
5.513
5.588
192,162
+0.04(+0.67%)
Feb 29, 2024
5.513
5.597
5.488
5.551
180,412
+0.06(+1.02%)
Feb 28, 2024
5.532
5.551
5.485
5.495
244,126
-0.03(-0.51%)
Feb 27, 2024
5.587
5.596
5.486
5.523
295,681
-0.04(-0.66%)
Feb 26, 2024
5.587
5.633
5.535
5.559
260,112
-0.04(-0.66%)
Feb 23, 2024
5.532
5.619
5.505
5.596
194,177
+0.06(+1.00%)
Feb 22, 2024
5.504
5.560
5.467
5.541
200,572
+0.04(+0.67%)
Feb 21, 2024
5.495
5.523
5.458
5.504
119,082
+0.00(+0.00%)
Feb 20, 2024
5.486
5.504
5.403
5.504
252,563
+0.06(+1.01%)
Feb 16, 2024
5.412
5.486
5.348
5.449
140,902
+0.03(+0.51%)
Feb 15, 2024
5.311
5.431
5.304
5.421
171,127
+0.16(+2.97%)
Feb 14, 2024
5.210
5.265
5.131
5.265
171,915
+0.08(+1.60%)
Feb 13, 2024
5.283
5.283
5.164
5.182
345,287
-0.18(-3.43%)
Feb 12, 2024
5.256
5.371
5.246
5.366
302,616
+0.13(+2.46%)
Feb 09, 2024
5.265
5.302
5.187
5.237
483,399
-0.02(-0.35%)
Feb 08, 2024
5.154
5.256
5.118
5.256
256,026
+0.15(+2.88%)
Feb 07, 2024
5.366
5.394
5.099
5.108
590,146
-0.28(-5.13%)
Feb 06, 2024
5.458
5.486
5.366
5.385
407,625
-0.07(-1.35%)
Feb 05, 2024
5.596
5.599
5.394
5.458
487,322
-0.16(-2.79%)
Feb 02, 2024
5.559
5.648
5.541
5.615
194,478
+0.01(+0.16%)
Feb 01, 2024
5.559
5.624
5.449
5.605
283,221
+0.09(+1.67%)
Jan 31, 2024
5.550
5.596
5.486
5.513
334,349
-0.04(-0.66%)
Jan 30, 2024
5.624
5.679
5.550
5.550
278,056
-0.12(-2.11%)
Jan 29, 2024
5.670
5.679
5.615
5.670
518,723
+0.05(+0.81%)
Jan 26, 2024
5.633
5.656
5.624
5.624
441,356
+0.03(+0.49%)
Jan 25, 2024
5.624
5.633
5.579
5.597
320,378
+0.01(+0.16%)
Jan 24, 2024
5.579
5.624
5.561
5.588
329,117
+0.01(+0.16%)
Jan 23, 2024
5.552
5.588
5.524
5.579
218,480
+0.05(+0.82%)
Jan 22, 2024
5.588
5.595
5.515
5.534
142,741
-0.02(-0.33%)
Jan 19, 2024
5.561
5.580
5.452
5.552
260,685
+0.02(+0.33%)
Jan 18, 2024
5.588
5.588
5.506
5.534
293,124
-0.03(-0.49%)
Jan 17, 2024
5.534
5.561
5.506
5.561
196,867
-0.02(-0.33%)
Jan 16, 2024
5.561
5.579
5.452
5.579
204,267
+0.02(+0.33%)
Jan 12, 2024
5.588
5.597
5.543
5.561
231,192
+0.00(+0.00%)
Jan 11, 2024
5.561
5.570
5.493
5.561
207,111
+0.00(+0.00%)
Jan 10, 2024
5.570
5.588
5.533
5.561
186,964
-0.01(-0.16%)
Jan 09, 2024
5.552
5.579
5.552
5.570
214,375
+0.00(+0.00%)
Jan 08, 2024
5.534
5.588
5.534
5.570
246,863
+0.05(+0.82%)
Jan 05, 2024
5.497
5.543
5.470
5.524
195,574
+0.03(+0.50%)
Jan 04, 2024
5.443
5.515
5.434
5.497
134,922
+0.05(+0.83%)
Jan 03, 2024
5.497
5.511
5.297
5.452
409,136
-0.05(-0.83%)
Jan 02, 2024
5.506
5.561
5.461
5.497
220,070
-0.07(-1.31%)
Dec 29, 2023
5.633
5.679
5.543
5.570
430,861
-0.13(-2.23%)
Dec 28, 2023
5.724
5.752
5.679
5.697
240,679
-0.05(-0.79%)
Dec 27, 2023
5.725
5.760
5.707
5.743
378,456
+0.03(+0.47%)
Dec 26, 2023
5.760
5.760
5.698
5.716
407,033
+0.03(+0.47%)
Dec 22, 2023
5.680
5.707
5.653
5.689
222,319
+0.03(+0.48%)
Dec 21, 2023
5.725
5.725
5.631
5.662
433,373
+0.00(+0.00%)
Dec 20, 2023
5.698
5.734
5.626
5.662
317,448
-0.03(-0.47%)
Dec 19, 2023
5.734
5.734
5.662
5.689
277,199
+0.04(+0.80%)
Dec 18, 2023
5.671
5.684
5.599
5.644
237,733
-0.02(-0.32%)
Dec 15, 2023
5.752
5.787
5.617
5.662
412,351
-0.04(-0.63%)
Dec 14, 2023
5.608
5.760
5.594
5.698
676,361
+0.20(+3.59%)
Dec 13, 2023
5.437
5.545
5.437
5.500
396,609
+0.03(+0.49%)
Dec 12, 2023
5.473
5.500
5.437
5.473
109,565
+0.00(+0.00%)
Dec 11, 2023
5.473
5.500
5.446
5.473
106,100
+0.01(+0.16%)
Dec 08, 2023
5.491
5.491
5.446
5.464
175,172
+0.01(+0.16%)
Dec 07, 2023
5.411
5.455
5.384
5.455
98,683
+0.05(+1.00%)
Dec 06, 2023
5.428
5.473
5.379
5.402
246,649
-0.03(-0.50%)
Dec 05, 2023
5.518
5.518
5.428
5.428
170,351
-0.08(-1.47%)
Dec 04, 2023
5.446
5.536
5.446
5.509
217,004
+0.05(+0.99%)
Dec 01, 2023
5.446
5.482
5.416
5.455
656,456
+0.01(+0.16%)
Nov 30, 2023
5.464
5.464
5.384
5.446
148,004
-0.01(-0.16%)
Nov 29, 2023
5.411
5.455
5.370
5.455
202,109
+0.08(+1.50%)
Nov 28, 2023
5.410
5.410
5.357
5.375
164,833
-0.02(-0.33%)
Nov 27, 2023
5.428
5.436
5.366
5.392
173,931
+0.00(+0.00%)
Nov 24, 2023
5.410
5.428
5.348
5.392
84,510
+0.01(+0.16%)
Nov 22, 2023
5.410
5.445
5.322
5.384
170,664
+0.00(+0.00%)
Nov 21, 2023
5.401
5.437
5.339
5.384
110,576
-0.02(-0.33%)
Nov 20, 2023
5.313
5.401
5.287
5.401
220,471
+0.09(+1.67%)
Nov 17, 2023
5.339
5.339
5.242
5.313
85,470
+0.03(+0.50%)
Nov 16, 2023
5.339
5.339
5.215
5.286
136,986
-0.01(-0.17%)
Nov 15, 2023
5.384
5.388
5.171
5.295
178,180
-0.05(-0.99%)
Nov 14, 2023
5.047
5.348
4.994
5.348
234,554
+0.39(+7.86%)
Nov 13, 2023
4.914
5.029
4.799
4.958
261,319
-0.01(-0.18%)
Nov 10, 2023
5.029
5.038
4.932
4.967
77,016
-0.01(-0.18%)
Nov 09, 2023
5.056
5.091
4.958
4.976
95,286
-0.07(-1.40%)
Nov 08, 2023
5.074
5.074
5.002
5.047
66,136
-0.03(-0.52%)
Nov 07, 2023
4.976
5.100
4.958
5.074
75,872
+0.08(+1.60%)
Nov 06, 2023
5.153
5.171
4.985
4.994
105,377
-0.16(-3.09%)
Nov 03, 2023
5.100
5.192
5.020
5.153
177,566
+0.16(+3.19%)
Nov 02, 2023
4.817
5.047
4.790
4.994
325,106
+0.21(+4.44%)
Nov 01, 2023
4.675
4.826
4.666
4.781
123,622
+0.11(+2.27%)
Oct 31, 2023
4.560
4.688
4.560
4.675
103,678
+0.10(+2.13%)
Oct 30, 2023
4.569
4.587
4.507
4.578
80,795
+0.04(+0.78%)
Oct 27, 2023
4.621
4.638
4.490
4.542
125,666
-0.07(-1.51%)
Oct 26, 2023
4.560
4.682
4.560
4.612
89,846
+0.05(+1.15%)
Oct 25, 2023
4.499
4.656
4.499
4.560
168,732
+0.07(+1.55%)
Oct 24, 2023
4.516
4.566
4.481
4.490
102,526
-0.03(-0.77%)
Oct 23, 2023
4.664
4.664
4.516
4.525
176,902
-0.16(-3.35%)
Oct 20, 2023
4.725
4.753
4.673
4.682
82,005
-0.03(-0.74%)
Oct 19, 2023
4.926
4.943
4.708
4.717
168,899
-0.26(-5.25%)
Oct 18, 2023
5.013
5.074
4.874
4.978
178,179
-0.03(-0.52%)
Oct 17, 2023
5.179
5.228
4.987
5.004
616,707
-0.18(-3.53%)
Oct 16, 2023
5.161
5.231
5.161
5.188
150,721
+0.07(+1.36%)
Oct 13, 2023
5.275
5.335
5.100
5.118
165,442
-0.14(-2.65%)
Oct 12, 2023
5.336
5.396
5.222
5.257
71,192
-0.07(-1.31%)
Oct 11, 2023
5.388
5.388
5.227
5.327
87,887
+0.10(+2.00%)
Oct 10, 2023
5.257
5.308
5.214
5.222
57,165
+0.00(+0.00%)
Oct 09, 2023
5.100
5.327
5.074
5.222
137,869
+0.11(+2.22%)
Oct 06, 2023
5.057
5.144
5.012
5.109
90,238
+0.03(+0.69%)
Oct 05, 2023
5.013
5.109
4.996
5.074
68,301
+0.04(+0.87%)
Oct 04, 2023
5.031
5.057
4.943
5.031
93,650
+0.00(+0.00%)
Oct 03, 2023
5.214
5.222
4.961
5.031
158,795
-0.17(-3.35%)
Oct 02, 2023
5.336
5.405
5.170
5.205
279,430
-0.21(-3.86%)
Sep 29, 2023
5.440
5.510
5.397
5.414
34,353
+0.01(+0.16%)
Sep 28, 2023
5.344
5.449
5.292
5.405
109,715
+0.07(+1.31%)
Sep 27, 2023
5.439
5.465
5.336
5.336
152,810
-0.07(-1.27%)
Sep 26, 2023
5.508
5.508
5.405
5.405
166,127
-0.10(-1.88%)
Sep 25, 2023
5.456
5.577
5.482
5.508
166,071
-0.02(-0.31%)
Sep 22, 2023
5.525
5.577
5.508
5.525
64,118
+0.00(+0.00%)
Sep 21, 2023
5.594
5.620
5.508
5.525
141,334
-0.07(-1.23%)
Sep 20, 2023
5.611
5.671
5.594
5.594
86,286
+0.00(+0.00%)
Sep 19, 2023
5.646
5.706
5.594
5.594
95,644
-0.03(-0.61%)
Sep 18, 2023
5.594
5.680
5.585
5.628
147,750
+0.03(+0.62%)
Sep 15, 2023
5.568
5.628
5.565
5.594
110,026
+0.02(+0.31%)
Sep 14, 2023
5.551
5.628
5.534
5.577
83,417
+0.03(+0.62%)
Sep 13, 2023
5.516
5.603
5.508
5.542
114,384
+0.03(+0.62%)
Sep 12, 2023
5.482
5.577
5.482
5.508
74,003
-0.03(-0.62%)
Sep 11, 2023
5.542
5.559
5.499
5.542
84,778
+0.00(+0.00%)
Sep 08, 2023
5.422
5.559
5.379
5.542
123,460
+0.17(+3.21%)
Sep 07, 2023
5.405
5.422
5.353
5.370
104,223
-0.03(-0.64%)
Sep 06, 2023
5.585
5.599
5.387
5.405
184,663
-0.15(-2.79%)
Sep 05, 2023
5.646
5.663
5.551
5.559
97,249
-0.07(-1.22%)
Sep 01, 2023
5.680
5.705
5.628
5.628
115,059
-0.05(-0.91%)
Aug 31, 2023
5.714
5.740
5.594
5.680
164,569
-0.03(-0.60%)
Aug 30, 2023
5.689
5.774
5.671
5.714
180,821
+0.02(+0.30%)
Aug 29, 2023
5.638
5.706
5.638
5.697
347,888
+0.05(+0.90%)
Aug 28, 2023
5.604
5.672
5.570
5.646
625,840
+0.03(+0.61%)
Aug 25, 2023
5.646
5.646
5.578
5.612
196,896
+0.01(+0.15%)
Aug 24, 2023
5.672
5.695
5.587
5.604
120,193
-0.06(-1.05%)
Aug 23, 2023
5.553
5.663
5.553
5.663
107,106
+0.10(+1.83%)
Aug 22, 2023
5.638
5.638
5.535
5.561
95,180
+0.00(+0.00%)
Aug 21, 2023
5.663
5.663
5.553
5.561
163,755
-0.10(-1.80%)
Aug 18, 2023
5.629
5.663
5.536
5.663
208,220
+0.03(+0.45%)
Aug 17, 2023
5.723
5.758
5.612
5.638
145,715
-0.09(-1.49%)
Aug 16, 2023
5.808
5.859
5.697
5.723
87,543
-0.09(-1.46%)
Aug 15, 2023
5.893
5.893
5.774
5.808
48,724
-0.06(-1.01%)
Aug 14, 2023
5.901
5.904
5.808
5.867
107,651
+0.03(+0.44%)
Aug 11, 2023
5.969
5.969
5.808
5.842
164,904
-0.12(-2.00%)
Aug 10, 2023
5.995
6.071
5.961
5.961
54,941
-0.05(-0.85%)
Aug 09, 2023
6.054
6.063
6.000
6.012
69,524
-0.04(-0.70%)
Aug 08, 2023
5.986
6.080
5.995
6.054
104,395
+0.08(+1.28%)
Aug 07, 2023
6.020
6.033
5.961
5.978
63,235
-0.02(-0.28%)
Aug 04, 2023
5.961
6.063
5.952
5.995
93,233
+0.05(+0.86%)
Aug 03, 2023
6.029
6.050
5.893
5.944
106,732
-0.09(-1.55%)
Aug 02, 2023
6.097
6.127
6.020
6.037
81,801
-0.08(-1.25%)
Aug 01, 2023
6.182
6.182
6.088
6.114
111,712
-0.08(-1.24%)
Jul 31, 2023
6.309
6.343
6.165
6.190
153,176
-0.07(-1.09%)
Jul 28, 2023
6.267
6.369
6.156
6.258
187,410
+0.03(+0.55%)
Jul 27, 2023
6.334
6.384
6.216
6.224
185,716
-0.08(-1.33%)
Jul 26, 2023
6.359
6.426
6.275
6.308
178,608
-0.06(-0.92%)
Jul 25, 2023
6.292
6.426
6.292
6.367
204,542
+0.07(+1.07%)
Jul 24, 2023
6.258
6.342
6.258
6.300
147,994
+0.02(+0.27%)
Jul 21, 2023
6.208
6.300
6.208
6.283
144,335
+0.08(+1.36%)
Jul 20, 2023
6.241
6.241
6.136
6.199
106,280
+0.03(+0.55%)
Jul 19, 2023
6.165
6.241
6.115
6.165
295,812
+0.05(+0.83%)
Jul 18, 2023
6.056
6.132
5.930
6.115
974,558
+0.07(+1.11%)
Jul 17, 2023
6.031
6.081
5.980
6.048
160,027
+0.02(+0.28%)
Jul 14, 2023
6.048
6.056
5.980
6.031
93,084
+0.01(+0.14%)
Jul 13, 2023
5.972
6.039
5.972
6.022
57,211
+0.05(+0.85%)
Jul 12, 2023
5.972
6.013
5.938
5.972
82,025
+0.06(+1.00%)
Jul 11, 2023
5.913
5.958
5.905
5.913
47,656
-0.01(-0.14%)
Jul 10, 2023
5.888
5.930
5.846
5.922
52,435
+0.09(+1.59%)
Jul 07, 2023
5.795
5.896
5.795
5.829
74,587
+0.03(+0.43%)
Jul 06, 2023
5.888
5.921
5.737
5.804
112,414
-0.13(-2.27%)
Jul 05, 2023
5.989
5.989
5.930
5.938
60,096
-0.07(-1.12%)
Jul 03, 2023
6.065
6.077
5.989
6.006
37,953
-0.06(-0.97%)
Jun 30, 2023
6.115
6.115
6.031
6.065
56,709
-0.01(-0.14%)
Jun 29, 2023
6.115
6.115
5.989
6.073
53,164
-0.03(-0.55%)
Jun 28, 2023
6.090
6.123
6.032
6.107
126,626
+0.02(+0.41%)
Jun 27, 2023
6.040
6.082
5.982
6.082
82,192
+0.07(+1.11%)
Jun 26, 2023
5.982
6.040
5.924
6.015
124,362
+0.06(+0.98%)
Jun 23, 2023
5.940
5.986
5.915
5.957
134,766
-0.04(-0.69%)
Jun 22, 2023
5.990
6.015
5.965
5.998
65,758
+0.03(+0.56%)
Jun 21, 2023
6.007
6.023
5.957
5.965
74,041
-0.01(-0.14%)
Jun 20, 2023
5.990
6.073
5.957
5.973
178,513
+0.05(+0.84%)
Jun 16, 2023
6.082
6.090
5.924
5.924
99,413
-0.12(-2.06%)
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.