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
Fannie Mae Pfd S
(OP:
FNMAS
)
5.200
UNCHANGED
Streaming Delayed Price
Updated: 10:37 AM EDT, Jun 7, 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
5.140
5.250
4.910
5.180
526,675
+0.07(+1.37%)
May 30, 2024
5.050
5.120
5.020
5.110
211,198
+0.03(+0.59%)
May 29, 2024
4.930
5.080
4.900
5.080
952,889
+0.07(+1.40%)
May 28, 2024
4.900
5.020
4.900
5.010
1,059,037
+0.11(+2.24%)
May 24, 2024
4.860
4.910
4.830
4.900
378,168
+0.05(+1.03%)
May 23, 2024
4.800
4.860
4.760
4.850
343,652
+0.08(+1.68%)
May 22, 2024
4.750
4.810
4.700
4.770
296,614
+0.07(+1.49%)
May 21, 2024
4.850
4.872
4.640
4.700
237,737
-0.11(-2.29%)
May 20, 2024
4.600
4.850
4.590
4.810
690,156
+0.22(+4.79%)
May 17, 2024
4.460
4.590
4.380
4.590
625,931
+0.14(+3.15%)
May 16, 2024
4.300
4.520
4.300
4.450
475,384
+0.13(+3.01%)
May 15, 2024
4.260
4.370
4.260
4.320
174,719
-0.01(-0.23%)
May 14, 2024
4.260
4.340
4.260
4.330
229,987
+0.02(+0.46%)
May 13, 2024
4.300
4.335
4.020
4.310
638,747
+0.02(+0.47%)
May 10, 2024
4.420
4.430
4.280
4.290
542,966
-0.13(-2.94%)
May 09, 2024
4.480
4.490
4.400
4.420
198,695
-0.05(-1.12%)
May 08, 2024
4.420
4.560
4.400
4.470
942,844
+0.03(+0.68%)
May 07, 2024
4.400
4.450
4.350
4.440
416,679
+0.06(+1.37%)
May 06, 2024
4.310
4.380
4.280
4.380
230,494
+0.08(+1.86%)
May 03, 2024
4.330
4.410
4.290
4.300
105,644
-0.08(-1.83%)
May 02, 2024
4.400
4.405
4.250
4.380
1,360,026
-0.03(-0.68%)
May 01, 2024
4.275
4.410
4.275
4.410
406,573
+0.10(+2.32%)
Apr 30, 2024
4.270
4.320
4.270
4.310
112,887
+0.00(+0.00%)
Apr 29, 2024
4.254
4.330
4.250
4.310
343,881
+0.07(+1.65%)
Apr 26, 2024
4.270
4.330
4.220
4.240
316,416
+0.00(+0.00%)
Apr 25, 2024
4.300
4.380
2.275
4.240
663,940
-0.13(-2.97%)
Apr 24, 2024
4.360
4.420
4.280
4.370
341,144
+0.00(+0.00%)
Apr 23, 2024
4.350
4.390
4.320
4.370
81,810
-0.01(-0.23%)
Apr 22, 2024
4.350
4.380
4.210
4.380
435,176
+0.00(+0.00%)
Apr 19, 2024
4.150
4.400
4.150
4.380
244,344
+0.18(+4.29%)
Apr 18, 2024
4.150
4.200
4.090
4.200
515,188
+0.06(+1.45%)
Apr 17, 2024
4.140
4.230
4.090
4.140
287,589
-0.04(-0.96%)
Apr 16, 2024
4.180
4.230
4.060
4.180
511,252
+0.01(+0.24%)
Apr 15, 2024
4.130
4.232
4.120
4.170
232,876
-0.05(-1.18%)
Apr 12, 2024
4.200
4.240
4.080
4.220
168,403
+0.02(+0.48%)
Apr 11, 2024
4.180
4.200
4.130
4.200
111,608
+0.00(+0.00%)
Apr 10, 2024
4.150
4.220
4.110
4.200
208,854
+0.06(+1.45%)
Apr 09, 2024
4.010
4.180
4.000
4.140
241,735
+0.14(+3.50%)
Apr 08, 2024
3.870
4.000
3.850
4.000
830,843
+0.08(+2.04%)
Apr 05, 2024
3.890
3.950
3.870
3.920
670,953
+0.04(+1.03%)
Apr 04, 2024
3.930
3.970
3.850
3.880
386,884
-0.02(-0.51%)
Apr 03, 2024
3.920
4.010
3.880
3.900
256,341
-0.12(-2.99%)
Apr 02, 2024
3.970
4.060
3.920
4.020
92,667
+0.04(+1.01%)
Apr 01, 2024
3.950
4.050
3.920
3.980
97,128
-0.01(-0.25%)
Mar 28, 2024
4.110
4.150
3.960
3.990
216,225
-0.06(-1.48%)
Mar 27, 2024
4.320
4.340
3.960
4.050
1,182,708
-0.22(-5.15%)
Mar 26, 2024
4.400
4.410
4.033
4.270
1,223,698
-0.16(-3.61%)
Mar 25, 2024
4.480
4.490
4.400
4.430
45,072
-0.05(-1.12%)
Mar 22, 2024
4.430
4.490
4.410
4.480
139,502
-0.01(-0.22%)
Mar 21, 2024
4.430
4.500
4.430
4.490
175,139
+0.04(+0.90%)
Mar 20, 2024
4.300
4.510
4.300
4.450
256,094
+0.13(+3.01%)
Mar 19, 2024
4.210
4.400
4.210
4.320
112,016
+0.12(+2.86%)
Mar 18, 2024
4.160
4.200
4.080
4.200
293,391
+0.15(+3.70%)
Mar 15, 2024
4.290
4.380
4.050
4.050
347,957
-0.22(-5.15%)
Mar 14, 2024
4.430
4.520
4.220
4.270
307,676
-0.15(-3.39%)
Mar 13, 2024
4.310
4.470
4.270
4.420
392,948
+0.09(+2.08%)
Mar 12, 2024
4.500
4.500
4.260
4.330
981,730
-0.18(-3.99%)
Mar 11, 2024
4.460
4.650
4.423
4.510
925,236
+0.06(+1.35%)
Mar 08, 2024
4.390
4.550
4.360
4.450
1,361,586
+0.06(+1.37%)
Mar 07, 2024
4.340
4.400
4.285
4.390
974,916
+0.07(+1.62%)
Mar 06, 2024
4.150
4.350
4.150
4.320
1,765,113
+0.23(+5.62%)
Mar 05, 2024
3.800
4.100
3.800
4.090
1,340,055
+0.28(+7.36%)
Mar 04, 2024
3.620
3.810
3.600
3.810
2,042,928
+0.19(+5.24%)
Mar 01, 2024
3.690
3.690
3.570
3.620
138,378
-0.01(-0.28%)
Feb 29, 2024
3.690
3.760
3.600
3.630
478,998
-0.06(-1.63%)
Feb 28, 2024
3.690
3.690
3.658
3.690
32,568
+0.00(+0.00%)
Feb 27, 2024
3.670
3.780
3.650
3.690
110,495
-0.03(-0.81%)
Feb 26, 2024
3.770
4.020
3.670
3.720
234,644
-0.14(-3.63%)
Feb 23, 2024
3.860
3.860
3.750
3.860
74,086
+0.02(+0.52%)
Feb 22, 2024
3.860
3.890
3.800
3.840
76,055
-0.03(-0.78%)
Feb 21, 2024
3.840
3.900
3.830
3.870
294,459
+0.00(+0.13%)
Feb 20, 2024
3.850
3.870
3.817
3.865
63,214
-0.00(-0.13%)
Feb 16, 2024
3.910
3.960
3.840
3.870
411,532
-0.04(-1.02%)
Feb 15, 2024
3.880
3.950
3.880
3.910
1,188,381
+0.00(+0.00%)
Feb 14, 2024
3.770
3.920
3.770
3.910
433,469
+0.16(+4.27%)
Feb 13, 2024
3.770
3.770
3.700
3.750
501,480
-0.03(-0.79%)
Feb 12, 2024
3.770
3.840
3.720
3.780
514,978
+0.00(+0.00%)
Feb 09, 2024
3.700
3.780
3.620
3.780
441,149
+0.16(+4.42%)
Feb 08, 2024
3.670
3.840
3.590
3.620
482,222
-0.04(-1.09%)
Feb 07, 2024
3.620
3.720
3.450
3.660
1,120,408
+0.01(+0.27%)
Feb 06, 2024
3.830
3.850
3.550
3.650
1,094,692
-0.23(-5.93%)
Feb 05, 2024
3.940
3.940
3.820
3.880
371,098
-0.03(-0.77%)
Feb 02, 2024
3.870
3.950
3.860
3.910
385,107
+0.04(+0.90%)
Feb 01, 2024
3.930
3.930
3.800
3.875
658,650
-0.06(-1.40%)
Jan 31, 2024
4.050
4.050
3.890
3.930
85,416
-0.09(-2.24%)
Jan 30, 2024
4.030
4.050
3.920
4.020
201,030
-0.01(-0.25%)
Jan 29, 2024
4.020
4.130
3.980
4.030
376,503
+0.00(+0.09%)
Jan 26, 2024
4.050
4.180
4.010
4.027
689,335
-0.11(-2.74%)
Jan 25, 2024
4.300
4.300
4.030
4.140
1,555,129
-0.10(-2.36%)
Jan 24, 2024
4.600
4.805
4.240
4.240
1,689,323
-0.30(-6.61%)
Jan 23, 2024
4.610
4.630
4.110
4.540
3,694,923
-0.03(-0.66%)
Jan 22, 2024
4.250
4.600
4.250
4.570
3,946,996
+0.33(+7.78%)
Jan 19, 2024
3.950
4.240
3.840
4.240
3,706,246
+0.29(+7.34%)
Jan 18, 2024
3.880
4.000
3.820
3.950
1,827,311
+0.07(+1.80%)
Jan 17, 2024
3.670
3.950
3.630
3.880
3,092,890
+0.22(+6.01%)
Jan 16, 2024
3.450
3.670
3.430
3.660
1,696,746
+0.16(+4.57%)
Jan 12, 2024
3.300
3.500
3.280
3.500
595,917
+0.20(+6.06%)
Jan 11, 2024
3.300
3.320
3.250
3.300
2,404,122
+0.02(+0.61%)
Jan 10, 2024
3.260
3.300
3.230
3.280
1,245,292
+0.03(+0.92%)
Jan 09, 2024
3.260
3.300
3.200
3.250
734,187
-0.01(-0.31%)
Jan 08, 2024
3.150
3.300
3.140
3.260
2,527,339
+0.11(+3.49%)
Jan 05, 2024
3.100
3.150
3.030
3.150
179,421
+0.03(+0.96%)
Jan 04, 2024
3.130
3.140
3.020
3.120
184,181
-0.01(-0.32%)
Jan 03, 2024
3.230
3.300
3.080
3.130
432,871
-0.11(-3.40%)
Jan 02, 2024
3.100
3.300
3.100
3.240
1,681,790
+0.02(+0.62%)
Dec 29, 2023
3.170
3.300
3.030
3.220
643,339
-0.03(-0.92%)
Dec 28, 2023
3.390
3.390
3.190
3.250
869,249
-0.15(-4.41%)
Dec 27, 2023
3.260
3.400
3.180
3.400
1,064,915
+0.30(+9.68%)
Dec 26, 2023
3.010
3.350
3.010
3.100
1,245,900
+0.10(+3.33%)
Dec 22, 2023
2.900
3.100
2.900
3.000
1,609,013
+0.00(+0.00%)
Dec 21, 2023
2.850
3.000
2.700
3.000
855,677
+0.15(+5.26%)
Dec 20, 2023
2.630
2.950
2.610
2.850
1,517,309
+0.25(+9.62%)
Dec 19, 2023
2.530
2.640
2.500
2.600
1,166,152
+0.06(+2.36%)
Dec 18, 2023
2.450
2.550
2.420
2.540
1,589,337
+0.10(+4.10%)
Dec 15, 2023
2.420
2.454
2.410
2.440
144,216
+0.02(+0.83%)
Dec 14, 2023
2.390
2.500
2.350
2.420
644,185
+0.04(+1.68%)
Dec 13, 2023
2.445
2.450
2.330
2.380
334,998
-0.06(-2.46%)
Dec 12, 2023
2.430
2.460
2.400
2.440
706,686
+0.01(+0.41%)
Dec 11, 2023
2.350
2.455
2.320
2.430
253,808
+0.08(+3.40%)
Dec 08, 2023
2.270
2.350
2.270
2.350
163,634
+0.05(+2.17%)
Dec 07, 2023
2.300
2.390
2.280
2.300
164,995
-0.01(-0.61%)
Dec 06, 2023
2.210
2.340
2.210
2.314
706,370
+0.05(+2.39%)
Dec 05, 2023
2.190
2.260
2.190
2.260
228,945
+0.01(+0.44%)
Dec 04, 2023
2.276
2.290
2.190
2.250
98,052
-0.04(-1.75%)
Dec 01, 2023
2.300
2.300
2.230
2.290
136,676
+0.04(+1.78%)
Nov 30, 2023
2.290
2.310
2.230
2.250
123,162
-0.04(-1.75%)
Nov 29, 2023
2.223
2.310
2.220
2.290
234,694
+0.08(+3.62%)
Nov 28, 2023
2.090
2.230
2.090
2.210
198,398
+0.11(+5.24%)
Nov 27, 2023
2.060
2.100
2.000
2.100
525,379
+0.00(+0.00%)
Nov 24, 2023
2.080
2.100
2.080
2.100
1,300
+0.02(+0.96%)
Nov 22, 2023
2.050
2.120
2.020
2.080
125,981
+0.03(+1.46%)
Nov 21, 2023
2.025
2.050
1.950
2.050
5,296,451
+0.02(+0.99%)
Nov 20, 2023
2.040
2.050
2.020
2.030
117,106
+0.02(+1.00%)
Nov 17, 2023
2.000
2.070
1.980
2.010
448,693
+0.01(+0.50%)
Nov 16, 2023
2.020
2.020
1.980
2.000
46,617
-0.01(-0.50%)
Nov 15, 2023
1.940
2.020
1.910
2.010
357,821
+0.08(+4.15%)
Nov 14, 2023
2.000
2.000
1.770
1.930
867,680
-0.07(-3.50%)
Nov 13, 2023
1.970
2.000
1.920
2.000
154,016
+0.00(+0.00%)
Nov 10, 2023
2.000
2.010
1.875
2.000
495,768
-0.02(-0.99%)
Nov 09, 2023
2.030
2.110
1.960
2.020
1,105,065
-0.03(-1.46%)
Nov 08, 2023
2.110
2.120
2.050
2.050
328,000
-0.07(-3.30%)
Nov 07, 2023
2.150
2.170
2.120
2.120
127,577
-0.05(-2.30%)
Nov 06, 2023
2.160
2.180
2.140
2.170
43,828
+0.00(+0.23%)
Nov 03, 2023
2.150
2.190
2.120
2.165
335,319
-0.00(-0.23%)
Nov 02, 2023
2.150
2.230
2.120
2.170
304,599
+0.01(+0.46%)
Nov 01, 2023
2.140
2.200
2.120
2.160
164,647
-0.04(-1.82%)
Oct 31, 2023
2.235
2.235
2.140
2.200
129,910
+0.00(+0.00%)
Oct 30, 2023
2.200
2.280
2.170
2.200
47,894
+0.00(+0.00%)
Oct 27, 2023
2.220
2.265
2.180
2.200
95,232
-0.01(-0.45%)
Oct 26, 2023
2.140
2.240
2.120
2.210
155,666
+0.07(+3.27%)
Oct 25, 2023
2.150
2.200
2.120
2.140
265,327
-0.01(-0.47%)
Oct 24, 2023
2.175
2.190
2.130
2.150
65,700
-0.04(-1.83%)
Oct 23, 2023
2.230
2.230
2.120
2.190
332,729
-0.04(-1.79%)
Oct 20, 2023
2.240
2.270
2.220
2.230
85,881
-0.02(-0.89%)
Oct 19, 2023
2.330
2.340
2.220
2.250
61,963
-0.06(-2.60%)
Oct 18, 2023
2.300
2.310
2.230
2.310
293,679
+0.02(+0.87%)
Oct 17, 2023
2.297
2.305
2.250
2.290
20,989
-0.01(-0.43%)
Oct 16, 2023
2.330
2.330
2.295
2.300
18,629
-0.05(-2.13%)
Oct 13, 2023
2.310
2.370
2.290
2.350
202,695
+0.03(+1.29%)
Oct 12, 2023
2.300
2.330
2.290
2.320
99,425
+0.00(+0.00%)
Oct 11, 2023
2.280
2.340
2.270
2.320
106,523
+0.05(+2.20%)
Oct 10, 2023
2.320
2.320
2.230
2.270
318,033
-0.05(-2.16%)
Oct 09, 2023
2.340
2.340
2.280
2.320
76,942
-0.02(-0.77%)
Oct 06, 2023
2.220
2.338
2.220
2.338
91,600
+0.01(+0.34%)
Oct 05, 2023
2.280
2.340
2.240
2.330
114,425
+0.05(+2.19%)
Oct 04, 2023
2.210
2.280
2.200
2.280
68,061
+0.04(+1.83%)
Oct 03, 2023
2.250
2.250
2.220
2.239
43,868
-0.00(-0.04%)
Oct 02, 2023
2.210
2.260
2.200
2.240
56,154
+0.02(+0.90%)
Sep 29, 2023
2.220
2.250
2.200
2.220
242,514
-0.03(-1.33%)
Sep 28, 2023
2.240
2.260
2.220
2.250
71,868
+0.00(+0.22%)
Sep 27, 2023
2.250
2.260
2.220
2.245
65,361
-0.01(-0.66%)
Sep 26, 2023
2.260
2.265
2.210
2.260
84,357
+0.00(+0.00%)
Sep 25, 2023
2.260
2.260
2.240
2.260
33,472
+0.00(+0.00%)
Sep 22, 2023
2.230
2.260
2.220
2.260
30,023
+0.02(+0.89%)
Sep 21, 2023
2.250
2.290
2.220
2.240
43,890
-0.02(-0.88%)
Sep 20, 2023
2.250
2.280
2.250
2.260
42,012
-0.03(-1.31%)
Sep 19, 2023
2.300
2.300
2.250
2.290
80,440
+0.02(+0.66%)
Sep 18, 2023
2.290
2.320
2.260
2.275
69,132
-0.02(-0.66%)
Sep 15, 2023
2.270
2.300
2.260
2.290
95,466
-0.01(-0.43%)
Sep 14, 2023
2.230
2.340
2.230
2.300
287,232
+0.03(+1.32%)
Sep 13, 2023
2.283
2.310
2.220
2.270
1,656,014
+0.00(+0.11%)
Sep 12, 2023
2.260
2.320
2.250
2.268
84,111
+0.01(+0.33%)
Sep 11, 2023
2.320
2.330
2.260
2.260
77,439
-0.08(-3.42%)
Sep 08, 2023
2.250
2.340
2.250
2.340
109,464
+0.03(+1.30%)
Sep 07, 2023
2.330
2.340
2.230
2.310
94,720
-0.03(-1.28%)
Sep 06, 2023
2.275
2.350
2.230
2.340
349,362
+0.04(+1.85%)
Sep 05, 2023
2.290
2.310
2.240
2.297
78,141
-0.01(-0.54%)
Sep 01, 2023
2.310
2.310
2.280
2.310
52,514
+0.01(+0.43%)
Aug 31, 2023
2.330
2.350
2.300
2.300
112,585
-0.04(-1.71%)
Aug 30, 2023
2.330
2.350
2.300
2.340
469,252
+0.04(+1.74%)
Aug 29, 2023
2.320
2.350
2.300
2.300
306,347
-0.01(-0.43%)
Aug 28, 2023
2.310
2.400
2.300
2.310
310,093
-0.03(-1.28%)
Aug 25, 2023
2.305
2.350
2.240
2.340
81,926
-0.01(-0.43%)
Aug 24, 2023
2.270
2.350
2.250
2.350
188,160
+0.02(+0.86%)
Aug 23, 2023
2.350
2.360
2.300
2.330
89,410
-0.03(-1.27%)
Aug 22, 2023
2.380
2.430
2.350
2.360
65,525
-0.02(-0.84%)
Aug 21, 2023
2.420
2.470
2.380
2.380
252,523
-0.04(-1.65%)
Aug 18, 2023
2.460
2.490
2.400
2.420
571,573
+0.02(+0.83%)
Aug 17, 2023
2.440
2.460
2.290
2.400
530,198
-0.02(-0.83%)
Aug 16, 2023
2.440
2.440
2.310
2.420
440,078
+0.00(+0.00%)
Aug 15, 2023
2.380
2.460
2.300
2.420
485,364
+0.07(+2.98%)
Aug 14, 2023
2.090
2.600
2.070
2.350
2,651,879
+0.26(+12.44%)
Aug 11, 2023
1.990
2.120
1.980
2.090
483,718
+0.13(+6.63%)
Aug 10, 2023
1.980
2.060
1.960
1.960
216,612
-0.02(-1.01%)
Aug 09, 2023
2.140
2.150
1.930
1.980
646,947
-0.16(-7.48%)
Aug 08, 2023
2.180
2.180
2.120
2.140
51,195
-0.05(-2.28%)
Aug 07, 2023
2.180
2.200
2.140
2.190
449,793
-0.02(-0.90%)
Aug 04, 2023
2.130
2.210
2.080
2.210
1,512,145
+0.10(+4.74%)
Aug 03, 2023
2.130
2.160
2.090
2.110
43,734
-0.02(-0.94%)
Aug 02, 2023
2.160
2.160
2.110
2.130
57,527
-0.02(-0.93%)
Aug 01, 2023
2.170
2.205
2.090
2.150
172,781
+0.02(+0.94%)
Jul 31, 2023
2.200
2.200
2.100
2.130
64,186
-0.07(-3.18%)
Jul 28, 2023
2.210
2.220
2.180
2.200
31,168
+0.00(+0.00%)
Jul 27, 2023
2.230
2.235
2.200
2.200
354,617
-0.02(-0.90%)
Jul 26, 2023
2.210
2.240
2.210
2.220
167,177
+0.00(+0.00%)
Jul 25, 2023
2.200
2.240
2.170
2.220
305,759
-0.01(-0.45%)
Jul 24, 2023
2.250
2.270
2.220
2.230
214,318
-0.01(-0.45%)
Jul 21, 2023
2.250
2.300
2.220
2.240
261,600
+0.02(+0.90%)
Jul 20, 2023
2.180
2.250
2.180
2.220
358,583
+0.04(+1.83%)
Jul 19, 2023
2.260
2.350
2.150
2.180
16,867,080
-0.06(-2.68%)
Jul 18, 2023
2.240
2.280
2.240
2.240
124,628
-0.04(-1.75%)
Jul 17, 2023
2.280
2.300
2.220
2.280
221,550
+0.02(+0.88%)
Jul 14, 2023
2.213
2.280
2.170
2.260
173,235
+0.06(+2.73%)
Jul 13, 2023
2.230
2.230
2.170
2.200
160,222
-0.01(-0.45%)
Jul 12, 2023
2.230
2.300
2.150
2.210
182,888
+0.01(+0.45%)
Jul 11, 2023
2.080
2.230
2.080
2.200
157,872
+0.09(+4.27%)
Jul 10, 2023
2.117
2.135
2.090
2.110
45,709
-0.02(-0.94%)
Jul 07, 2023
2.100
2.160
2.100
2.130
44,744
+0.00(+0.00%)
Jul 06, 2023
2.230
2.230
2.110
2.130
70,984
-0.11(-4.91%)
Jul 05, 2023
2.250
2.266
1.550
2.240
151,378
+0.00(+0.00%)
Jul 03, 2023
2.350
2.350
2.220
2.240
37,066
-0.11(-4.68%)
Jun 30, 2023
2.310
2.350
2.280
2.350
412,831
+0.04(+1.73%)
Jun 29, 2023
2.290
2.340
2.260
2.310
107,349
-0.04(-1.70%)
Jun 28, 2023
2.300
2.350
2.160
2.350
794,569
-0.03(-1.26%)
Jun 27, 2023
2.450
2.470
2.380
2.380
600,302
-0.06(-2.66%)
Jun 26, 2023
2.250
2.450
2.250
2.445
1,892,738
+0.19(+8.19%)
Jun 23, 2023
2.160
2.260
2.090
2.260
361,698
+0.12(+5.61%)
Jun 22, 2023
2.110
2.170
2.110
2.140
340,607
-0.03(-1.38%)
Jun 21, 2023
2.050
2.170
2.045
2.170
1,300,871
+0.12(+5.85%)
Jun 20, 2023
2.050
2.085
1.890
2.050
372,030
+0.02(+0.99%)
Jun 16, 2023
1.900
2.080
1.900
2.030
281,365
+0.05(+2.53%)
Jun 15, 2023
1.800
2.010
1.800
1.980
874,675
+0.21(+11.86%)
Jun 14, 2023
1.650
1.770
1.630
1.770
335,819
+0.17(+10.62%)
Jun 13, 2023
1.590
1.640
1.540
1.600
42,400
+0.00(+0.00%)
Jun 12, 2023
1.640
1.650
1.570
1.600
68,357
-0.02(-1.23%)
Jun 09, 2023
1.530
1.630
1.530
1.620
220,051
+0.12(+8.00%)
Jun 08, 2023
1.500
1.500
1.460
1.500
58,594
+0.00(+0.00%)
Jun 07, 2023
1.460
1.500
1.450
1.500
221,392
+0.00(+0.00%)
Jun 06, 2023
1.480
1.570
1.480
1.500
230,217
+0.02(+1.35%)
Jun 05, 2023
1.500
1.510
1.470
1.480
628,131
-0.02(-1.33%)
Jun 02, 2023
1.510
1.560
1.490
1.500
339,803
-0.01(-0.66%)
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.