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
TransAlta Corporation
(NY:
TAC
)
7.210
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
7.190
7.320
7.165
7.200
715,439
+0.11(+1.61%)
May 30, 2024
6.968
7.125
6.928
7.086
685,273
+0.14(+1.99%)
May 29, 2024
6.899
6.968
6.825
6.948
525,123
-0.06(-0.84%)
May 28, 2024
7.027
7.160
6.943
7.007
954,100
+0.01(+0.14%)
May 24, 2024
6.830
7.027
6.771
6.997
934,447
+0.17(+2.45%)
May 23, 2024
6.978
6.987
6.761
6.830
718,890
-0.15(-2.12%)
May 22, 2024
7.066
7.106
6.958
6.978
461,953
-0.12(-1.67%)
May 21, 2024
7.096
7.145
7.032
7.096
621,384
-0.06(-0.83%)
May 20, 2024
7.106
7.194
7.056
7.155
385,036
+0.04(+0.55%)
May 17, 2024
7.185
7.189
7.047
7.116
604,949
-0.09(-1.23%)
May 16, 2024
7.056
7.204
7.018
7.204
582,480
+0.16(+2.24%)
May 15, 2024
6.909
7.061
6.869
7.047
778,108
+0.19(+2.73%)
May 14, 2024
6.948
7.037
6.790
6.859
848,295
-0.08(-1.14%)
May 13, 2024
7.047
7.086
6.889
6.938
847,208
-0.08(-1.12%)
May 10, 2024
7.096
7.185
6.978
7.017
1,999,043
-0.10(-1.39%)
May 09, 2024
7.194
7.224
7.029
7.116
1,461,915
-0.10(-1.37%)
May 08, 2024
6.987
7.224
6.948
7.214
1,122,477
+0.21(+2.95%)
May 07, 2024
7.145
7.145
6.889
7.007
1,247,477
-0.11(-1.52%)
May 06, 2024
7.007
7.155
6.997
7.116
1,083,655
+0.15(+2.12%)
May 03, 2024
6.741
7.037
6.702
6.968
1,469,666
+0.32(+4.74%)
May 02, 2024
6.643
6.731
6.583
6.652
678,064
+0.06(+0.90%)
May 01, 2024
6.593
6.702
6.485
6.593
782,027
+0.05(+0.75%)
Apr 30, 2024
6.475
6.574
6.416
6.544
564,314
+0.04(+0.61%)
Apr 29, 2024
6.574
6.593
6.450
6.505
663,959
-0.03(-0.45%)
Apr 26, 2024
6.712
6.761
6.495
6.534
855,326
-0.20(-2.93%)
Apr 25, 2024
6.475
6.741
6.416
6.731
1,737,659
+0.21(+3.17%)
Apr 24, 2024
6.416
6.544
6.406
6.524
689,235
+0.10(+1.53%)
Apr 23, 2024
6.406
6.534
6.367
6.426
845,742
+0.03(+0.46%)
Apr 22, 2024
6.298
6.450
6.268
6.396
1,020,136
+0.04(+0.62%)
Apr 19, 2024
6.317
6.455
6.288
6.357
1,697,318
+0.02(+0.31%)
Apr 18, 2024
6.160
6.347
6.130
6.337
998,916
+0.21(+3.38%)
Apr 17, 2024
6.061
6.165
6.046
6.130
1,051,728
+0.11(+1.80%)
Apr 16, 2024
5.972
6.051
5.854
6.022
1,133,910
+0.01(+0.16%)
Apr 15, 2024
6.002
6.031
5.928
6.012
1,060,412
+0.04(+0.66%)
Apr 12, 2024
6.051
6.140
5.923
5.972
751,808
-0.11(-1.78%)
Apr 11, 2024
6.071
6.179
5.913
6.081
1,280,501
+0.03(+0.49%)
Apr 10, 2024
6.140
6.150
5.972
6.051
1,063,640
-0.18(-2.85%)
Apr 09, 2024
6.209
6.298
6.169
6.229
705,251
+0.06(+0.96%)
Apr 08, 2024
6.268
6.317
6.140
6.169
762,890
-0.08(-1.26%)
Apr 05, 2024
6.258
6.268
6.169
6.248
582,007
-0.08(-1.25%)
Apr 04, 2024
6.288
6.367
6.258
6.327
637,184
+0.08(+1.26%)
Apr 03, 2024
6.238
6.303
6.169
6.248
690,237
-0.01(-0.16%)
Apr 02, 2024
6.317
6.347
6.209
6.258
516,267
-0.06(-0.94%)
Apr 01, 2024
6.357
6.376
6.278
6.317
578,479
-0.02(-0.31%)
Mar 28, 2024
6.376
6.327
6.327
6.337
945,977
-0.02(-0.31%)
Mar 27, 2024
6.317
6.396
6.307
6.357
615,458
+0.06(+0.94%)
Mar 26, 2024
6.258
6.381
6.219
6.298
829,915
+0.08(+1.27%)
Mar 25, 2024
6.376
6.404
6.189
6.219
1,080,950
-0.15(-2.32%)
Mar 22, 2024
6.327
6.455
6.307
6.367
568,831
+0.05(+0.78%)
Mar 21, 2024
6.337
6.386
6.312
6.317
819,477
+0.03(+0.47%)
Mar 20, 2024
6.229
6.288
6.135
6.288
1,622,811
+0.05(+0.79%)
Mar 19, 2024
6.337
6.465
6.229
6.238
933,815
-0.16(-2.47%)
Mar 18, 2024
6.248
6.445
6.169
6.396
661,327
+0.18(+2.85%)
Mar 15, 2024
6.396
6.465
6.194
6.219
1,855,238
-0.21(-3.22%)
Mar 14, 2024
6.475
6.529
6.401
6.426
520,673
-0.07(-1.06%)
Mar 13, 2024
6.367
6.524
6.288
6.495
866,641
+0.12(+1.85%)
Mar 12, 2024
6.751
6.751
6.357
6.376
1,135,249
-0.39(-5.82%)
Mar 11, 2024
6.800
6.830
6.702
6.771
644,122
-0.07(-1.01%)
Mar 08, 2024
6.859
6.889
6.731
6.840
884,748
+0.04(+0.58%)
Mar 07, 2024
6.790
6.817
6.741
6.800
603,657
+0.05(+0.73%)
Mar 06, 2024
6.780
6.820
6.721
6.751
534,113
+0.04(+0.59%)
Mar 05, 2024
6.692
6.780
6.657
6.712
466,876
-0.01(-0.15%)
Mar 04, 2024
6.712
6.810
6.672
6.721
464,256
-0.01(-0.15%)
Mar 01, 2024
6.761
6.830
6.633
6.731
454,744
-0.04(-0.58%)
Feb 29, 2024
6.830
6.840
6.751
6.771
663,263
+0.06(+0.94%)
Feb 28, 2024
6.872
6.882
6.698
6.707
416,599
-0.23(-3.36%)
Feb 27, 2024
6.853
6.950
6.804
6.940
661,288
+0.14(+2.00%)
Feb 26, 2024
7.008
7.037
6.707
6.804
1,238,975
-0.31(-4.37%)
Feb 23, 2024
6.853
7.280
6.678
7.115
1,740,392
+0.33(+4.86%)
Feb 22, 2024
6.707
6.795
6.620
6.785
900,745
+0.09(+1.30%)
Feb 21, 2024
6.630
6.707
6.625
6.698
515,945
+0.04(+0.58%)
Feb 20, 2024
6.649
6.731
6.630
6.659
560,951
-0.03(-0.44%)
Feb 16, 2024
6.746
6.780
6.639
6.688
712,942
-0.08(-1.15%)
Feb 15, 2024
6.668
6.814
6.668
6.766
742,288
+0.11(+1.60%)
Feb 14, 2024
6.736
6.824
6.644
6.659
682,898
+0.01(+0.15%)
Feb 13, 2024
6.756
6.756
6.562
6.649
1,124,147
-0.17(-2.56%)
Feb 12, 2024
6.804
6.882
6.732
6.824
1,121,947
+0.02(+0.29%)
Feb 09, 2024
6.659
6.814
6.649
6.804
1,008,474
+0.17(+2.64%)
Feb 08, 2024
6.649
6.756
6.625
6.630
628,388
-0.04(-0.58%)
Feb 07, 2024
6.746
6.775
6.668
6.668
390,360
-0.08(-1.15%)
Feb 06, 2024
6.639
6.775
6.620
6.746
554,298
+0.08(+1.16%)
Feb 05, 2024
6.906
6.906
6.668
6.668
783,902
-0.28(-4.05%)
Feb 02, 2024
6.999
6.999
6.853
6.950
623,759
-0.15(-2.05%)
Feb 01, 2024
7.076
7.154
7.037
7.096
794,249
+0.07(+0.97%)
Jan 31, 2024
7.125
7.193
7.018
7.028
595,959
-0.07(-0.96%)
Jan 30, 2024
7.193
7.202
7.076
7.096
613,262
-0.15(-2.01%)
Jan 29, 2024
7.329
7.329
7.193
7.241
302,965
-0.07(-0.93%)
Jan 26, 2024
7.202
7.343
7.198
7.309
502,861
+0.13(+1.76%)
Jan 25, 2024
7.183
7.231
7.125
7.183
548,055
+0.09(+1.23%)
Jan 24, 2024
7.280
7.290
7.018
7.096
487,972
-0.13(-1.75%)
Jan 23, 2024
7.329
7.387
7.193
7.222
324,065
-0.10(-1.33%)
Jan 22, 2024
7.329
7.464
7.299
7.319
393,794
-0.04(-0.53%)
Jan 19, 2024
7.261
7.426
7.139
7.358
602,362
+0.08(+1.07%)
Jan 18, 2024
7.387
7.396
7.224
7.280
301,427
-0.06(-0.79%)
Jan 17, 2024
7.387
7.406
7.231
7.338
416,475
-0.17(-2.20%)
Jan 16, 2024
7.571
7.605
7.435
7.503
649,401
-0.03(-0.39%)
Jan 12, 2024
7.659
7.678
7.513
7.532
303,314
-0.07(-0.89%)
Jan 11, 2024
7.678
7.707
7.532
7.600
437,865
-0.12(-1.51%)
Jan 10, 2024
7.717
7.727
7.591
7.717
377,833
+0.02(+0.25%)
Jan 09, 2024
7.804
7.820
7.654
7.697
360,665
-0.16(-1.98%)
Jan 08, 2024
7.765
7.872
7.717
7.853
446,472
+0.06(+0.75%)
Jan 05, 2024
7.814
7.901
7.736
7.794
411,137
-0.03(-0.37%)
Jan 04, 2024
7.911
7.969
7.775
7.824
335,194
-0.12(-1.47%)
Jan 03, 2024
7.959
8.008
7.911
7.940
320,345
-0.09(-1.09%)
Jan 02, 2024
8.018
8.149
7.950
8.027
422,250
-0.04(-0.48%)
Dec 29, 2023
8.008
8.124
7.930
8.066
331,315
+0.02(+0.24%)
Dec 28, 2023
8.076
8.105
8.037
8.047
270,475
+0.00(+0.00%)
Dec 27, 2023
8.086
8.129
7.998
8.047
308,180
-0.07(-0.84%)
Dec 26, 2023
8.047
8.129
8.032
8.115
106,388
+0.07(+0.84%)
Dec 22, 2023
7.969
8.076
7.969
8.047
334,646
+0.14(+1.72%)
Dec 21, 2023
7.862
7.935
7.843
7.911
664,896
+0.09(+1.12%)
Dec 20, 2023
7.950
7.969
7.785
7.824
518,333
-0.12(-1.47%)
Dec 19, 2023
7.717
7.989
7.717
7.940
640,455
+0.21(+2.76%)
Dec 18, 2023
7.862
7.862
7.697
7.727
499,918
-0.07(-0.87%)
Dec 15, 2023
7.969
7.969
7.629
7.794
1,943,004
-0.12(-1.47%)
Dec 14, 2023
7.765
7.940
7.765
7.911
736,664
+0.19(+2.52%)
Dec 13, 2023
7.426
7.727
7.387
7.717
678,284
+0.30(+4.06%)
Dec 12, 2023
7.523
7.523
7.280
7.416
513,907
-0.07(-0.91%)
Dec 11, 2023
7.765
7.804
7.406
7.484
884,854
-0.33(-4.22%)
Dec 08, 2023
7.892
7.940
7.809
7.814
268,838
-0.07(-0.86%)
Dec 07, 2023
7.814
7.989
7.804
7.882
351,667
-0.04(-0.49%)
Dec 06, 2023
7.882
8.027
7.872
7.921
346,692
+0.09(+1.12%)
Dec 05, 2023
7.892
7.930
7.833
7.833
429,212
-0.09(-1.10%)
Dec 04, 2023
7.892
7.984
7.887
7.921
422,054
-0.07(-0.85%)
Dec 01, 2023
7.911
8.037
7.872
7.989
396,401
+0.08(+0.98%)
Nov 30, 2023
7.804
7.911
7.785
7.911
359,378
+0.17(+2.20%)
Nov 29, 2023
7.769
7.798
7.731
7.740
304,360
-0.02(-0.25%)
Nov 28, 2023
7.712
7.788
7.692
7.760
347,407
+0.03(+0.37%)
Nov 27, 2023
7.750
7.788
7.702
7.731
312,737
-0.06(-0.74%)
Nov 24, 2023
7.683
7.817
7.683
7.788
189,505
+0.14(+1.88%)
Nov 22, 2023
7.558
7.673
7.424
7.644
504,374
+0.07(+0.89%)
Nov 21, 2023
8.134
8.134
7.405
7.577
1,089,257
-0.50(-6.18%)
Nov 20, 2023
7.980
8.105
7.932
8.076
325,422
+0.04(+0.48%)
Nov 17, 2023
7.980
8.057
7.913
8.038
405,725
+0.09(+1.09%)
Nov 16, 2023
8.153
8.153
7.951
7.951
266,412
-0.16(-2.01%)
Nov 15, 2023
8.057
8.201
8.047
8.114
504,791
+0.05(+0.59%)
Nov 14, 2023
7.913
8.105
7.817
8.066
502,705
+0.30(+3.83%)
Nov 13, 2023
7.846
7.913
7.712
7.769
401,380
-0.15(-1.94%)
Nov 10, 2023
7.865
7.932
7.788
7.923
421,643
+0.07(+0.85%)
Nov 09, 2023
7.779
7.923
7.740
7.855
544,657
+0.10(+1.24%)
Nov 08, 2023
7.568
7.793
7.529
7.760
674,404
+0.13(+1.76%)
Nov 07, 2023
7.625
7.932
7.501
7.625
639,734
+0.15(+2.05%)
Nov 06, 2023
7.587
7.625
7.438
7.472
370,761
-0.09(-1.14%)
Nov 03, 2023
7.616
7.683
7.515
7.558
541,774
+0.07(+0.90%)
Nov 02, 2023
7.386
7.625
7.386
7.491
919,416
+0.30(+4.13%)
Nov 01, 2023
6.983
7.222
6.925
7.194
931,307
+0.17(+2.46%)
Oct 31, 2023
7.232
7.232
6.992
7.021
438,882
-0.23(-3.17%)
Oct 30, 2023
7.107
7.261
7.107
7.251
434,802
+0.20(+2.86%)
Oct 27, 2023
7.270
7.270
7.002
7.050
437,233
-0.20(-2.78%)
Oct 26, 2023
7.318
7.433
7.234
7.251
453,203
-0.02(-0.26%)
Oct 25, 2023
7.222
7.280
7.136
7.270
338,258
-0.04(-0.52%)
Oct 24, 2023
7.539
7.539
7.299
7.309
424,166
-0.14(-1.93%)
Oct 23, 2023
7.299
7.597
7.251
7.453
379,876
+0.05(+0.65%)
Oct 20, 2023
7.491
7.563
7.386
7.405
543,791
-0.14(-1.91%)
Oct 19, 2023
7.472
7.582
7.443
7.549
480,650
+0.04(+0.51%)
Oct 18, 2023
7.702
7.788
7.491
7.510
524,940
-0.24(-3.09%)
Oct 17, 2023
7.855
7.903
7.731
7.750
554,195
-0.16(-2.06%)
Oct 16, 2023
7.913
7.999
7.884
7.913
352,933
+0.00(+0.00%)
Oct 13, 2023
8.038
8.162
7.894
7.913
571,527
-0.12(-1.55%)
Oct 12, 2023
8.412
8.412
8.023
8.038
671,929
-0.40(-4.77%)
Oct 11, 2023
8.364
8.469
8.258
8.441
636,400
+0.14(+1.73%)
Oct 10, 2023
8.278
8.330
8.182
8.297
880,923
+0.04(+0.46%)
Oct 09, 2023
8.143
8.258
8.143
8.258
139,841
+0.11(+1.29%)
Oct 06, 2023
8.383
8.383
7.999
8.153
788,626
-0.13(-1.62%)
Oct 05, 2023
7.798
8.369
7.740
8.287
1,337,777
+0.57(+7.33%)
Oct 04, 2023
7.836
7.836
7.577
7.721
984,967
-0.07(-0.86%)
Oct 03, 2023
7.932
7.932
7.692
7.788
916,210
-0.23(-2.87%)
Oct 02, 2023
8.335
8.335
7.971
8.019
1,335,167
-0.33(-3.91%)
Sep 29, 2023
8.498
8.517
8.316
8.345
390,437
-0.06(-0.68%)
Sep 28, 2023
8.527
8.546
8.397
8.402
279,434
-0.11(-1.24%)
Sep 27, 2023
8.882
8.882
8.469
8.508
554,034
-0.38(-4.31%)
Sep 26, 2023
8.680
8.911
8.671
8.891
863,209
+0.09(+0.98%)
Sep 25, 2023
8.690
8.824
8.767
8.805
348,277
+0.03(+0.33%)
Sep 22, 2023
8.690
8.824
8.661
8.776
1,058,890
+0.12(+1.33%)
Sep 21, 2023
8.920
8.920
8.661
8.661
469,707
-0.32(-3.53%)
Sep 20, 2023
8.997
9.011
8.901
8.978
282,622
-0.01(-0.11%)
Sep 19, 2023
9.016
9.026
8.930
8.987
382,757
+0.06(+0.64%)
Sep 18, 2023
8.939
8.968
8.834
8.930
278,290
-0.02(-0.21%)
Sep 15, 2023
9.006
9.045
8.930
8.949
414,308
-0.06(-0.64%)
Sep 14, 2023
9.035
9.083
8.853
9.006
452,023
+0.07(+0.75%)
Sep 13, 2023
9.189
9.189
8.767
8.939
760,453
-0.26(-2.82%)
Sep 12, 2023
9.294
9.323
9.179
9.198
250,992
-0.09(-0.93%)
Sep 11, 2023
9.179
9.352
9.179
9.285
364,105
+0.11(+1.15%)
Sep 08, 2023
9.102
9.198
9.083
9.179
380,403
+0.07(+0.74%)
Sep 07, 2023
8.997
9.198
8.997
9.112
439,935
+0.09(+0.96%)
Sep 06, 2023
9.074
9.074
8.959
9.026
443,809
-0.05(-0.53%)
Sep 05, 2023
9.141
9.160
8.987
9.074
262,482
-0.11(-1.15%)
Sep 01, 2023
9.217
9.275
9.069
9.179
436,591
-0.02(-0.21%)
Aug 31, 2023
9.390
9.390
9.170
9.198
286,178
-0.05(-0.57%)
Aug 30, 2023
9.374
9.450
9.241
9.251
315,374
-0.10(-1.12%)
Aug 29, 2023
9.355
9.422
9.279
9.355
190,436
+0.04(+0.41%)
Aug 28, 2023
9.184
9.393
9.184
9.317
228,985
+0.12(+1.34%)
Aug 25, 2023
9.327
9.336
9.194
9.194
168,911
-0.09(-0.92%)
Aug 24, 2023
9.374
9.536
9.270
9.279
237,667
-0.14(-1.51%)
Aug 23, 2023
9.241
9.441
9.203
9.422
253,169
+0.24(+2.59%)
Aug 22, 2023
9.336
9.355
9.184
9.184
229,105
-0.15(-1.63%)
Aug 21, 2023
9.460
9.460
9.241
9.336
292,954
-0.09(-1.01%)
Aug 18, 2023
9.260
9.450
9.184
9.431
265,880
+0.15(+1.64%)
Aug 17, 2023
9.498
9.517
9.279
9.279
236,472
-0.13(-1.41%)
Aug 16, 2023
9.583
9.583
9.360
9.412
338,869
-0.17(-1.78%)
Aug 15, 2023
9.706
9.716
9.517
9.583
326,210
-0.11(-1.18%)
Aug 14, 2023
9.735
9.778
9.607
9.697
385,487
-0.02(-0.20%)
Aug 11, 2023
9.868
9.868
9.692
9.716
421,729
-0.14(-1.45%)
Aug 10, 2023
9.763
9.877
9.649
9.858
480,859
+0.21(+2.17%)
Aug 09, 2023
9.754
9.787
9.640
9.649
371,838
-0.03(-0.29%)
Aug 08, 2023
9.754
9.735
9.488
9.678
555,926
-0.09(-0.97%)
Aug 07, 2023
9.706
9.801
9.616
9.773
297,497
+0.15(+1.58%)
Aug 04, 2023
9.592
9.858
9.488
9.621
800,410
+0.16(+1.71%)
Aug 03, 2023
9.555
9.555
9.314
9.460
693,334
-0.12(-1.29%)
Aug 02, 2023
9.573
9.592
9.507
9.583
390,512
-0.04(-0.39%)
Aug 01, 2023
9.640
9.649
9.555
9.621
455,068
-0.08(-0.78%)
Jul 31, 2023
9.450
9.768
9.441
9.697
672,979
+0.20(+2.10%)
Jul 28, 2023
9.412
9.507
9.412
9.498
372,583
+0.07(+0.70%)
Jul 27, 2023
9.564
9.564
9.365
9.431
446,354
-0.12(-1.29%)
Jul 26, 2023
9.830
9.839
9.531
9.555
398,162
-0.25(-2.52%)
Jul 25, 2023
9.744
9.830
9.706
9.801
281,545
+0.06(+0.58%)
Jul 24, 2023
9.687
9.754
9.611
9.744
304,872
+0.09(+0.88%)
Jul 21, 2023
9.706
9.743
9.573
9.659
469,233
+0.13(+1.40%)
Jul 20, 2023
9.507
9.536
9.331
9.526
230,288
+0.04(+0.40%)
Jul 19, 2023
9.374
9.526
9.346
9.488
291,666
+0.11(+1.22%)
Jul 18, 2023
9.355
9.460
9.308
9.374
294,835
+0.01(+0.10%)
Jul 17, 2023
9.355
9.379
9.184
9.365
527,009
-0.04(-0.40%)
Jul 14, 2023
9.498
9.626
9.374
9.403
663,410
-0.17(-1.79%)
Jul 13, 2023
9.450
9.640
9.327
9.573
921,675
+0.16(+1.72%)
Jul 12, 2023
8.928
9.422
8.871
9.412
1,137,125
+0.52(+5.88%)
Jul 11, 2023
8.434
8.904
8.253
8.890
1,312,958
+0.14(+1.63%)
Jul 10, 2023
8.899
8.937
8.728
8.747
271,723
-0.21(-2.33%)
Jul 07, 2023
8.814
8.973
8.809
8.956
317,458
+0.11(+1.29%)
Jul 06, 2023
8.937
8.966
8.804
8.842
249,061
-0.10(-1.17%)
Jul 05, 2023
8.928
9.004
8.823
8.947
242,062
-0.02(-0.21%)
Jul 03, 2023
8.880
9.042
8.856
8.966
113,900
+0.08(+0.85%)
Jun 30, 2023
8.709
8.909
8.690
8.890
390,837
+0.14(+1.63%)
Jun 29, 2023
8.671
8.761
8.595
8.747
274,468
+0.08(+0.88%)
Jun 28, 2023
8.804
8.804
8.609
8.671
420,449
-0.13(-1.51%)
Jun 27, 2023
8.861
8.880
8.785
8.804
185,802
-0.04(-0.43%)
Jun 26, 2023
8.833
8.871
8.728
8.842
295,524
+0.02(+0.22%)
Jun 23, 2023
9.108
9.118
8.818
8.823
273,422
-0.32(-3.53%)
Jun 22, 2023
9.203
9.203
9.089
9.146
287,281
-0.03(-0.31%)
Jun 21, 2023
9.222
9.222
9.099
9.175
311,348
-0.01(-0.10%)
Jun 20, 2023
9.260
9.260
9.061
9.184
408,959
-0.07(-0.72%)
Jun 16, 2023
9.137
9.322
9.118
9.251
1,314,012
+0.09(+0.93%)
Jun 15, 2023
9.089
9.175
9.013
9.165
338,815
+0.11(+1.26%)
Jun 14, 2023
9.222
9.232
8.980
9.051
435,734
-0.18(-1.95%)
Jun 13, 2023
9.260
9.317
9.208
9.232
321,583
+0.00(+0.00%)
Jun 12, 2023
9.355
9.360
9.175
9.232
414,956
-0.15(-1.62%)
Jun 09, 2023
9.441
9.498
9.341
9.384
306,705
-0.06(-0.60%)
Jun 08, 2023
9.536
9.564
9.407
9.441
292,377
-0.07(-0.70%)
Jun 07, 2023
9.393
9.517
9.327
9.507
261,593
+0.18(+1.93%)
Jun 06, 2023
9.346
9.355
9.255
9.327
254,856
+0.01(+0.10%)
Jun 05, 2023
9.327
9.393
9.274
9.317
195,079
-0.07(-0.71%)
Jun 02, 2023
9.241
9.393
9.213
9.384
206,938
+0.19(+2.07%)
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.