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
Airboss of America Corp
(TSX:
BOS
)
5.700
+0.070 (+1.24%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 31, 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
5.650
5.700
5.650
5.700
1,721
+0.07(+1.24%)
May 30, 2024
5.480
5.630
5.450
5.630
2,002
+0.10(+1.81%)
May 29, 2024
5.660
5.660
5.500
5.530
6,784
-0.13(-2.30%)
May 28, 2024
5.800
5.800
5.660
5.660
19,028
-0.24(-4.07%)
May 27, 2024
5.880
5.900
5.830
5.900
1,142
-0.03(-0.51%)
May 24, 2024
5.830
5.930
5.820
5.930
47,495
+0.14(+2.42%)
May 23, 2024
5.900
5.990
5.790
5.790
45,121
-0.11(-1.86%)
May 22, 2024
5.860
5.920
5.770
5.900
25,570
+0.09(+1.55%)
May 21, 2024
5.870
5.870
5.750
5.810
6,364
+0.02(+0.35%)
May 17, 2024
5.790
0
+0.05(+0.87%)
May 16, 2024
5.910
5.920
5.710
5.740
23,788
-0.13(-2.21%)
May 15, 2024
5.880
5.930
5.850
5.870
2,408
-0.08(-1.34%)
May 14, 2024
6.100
6.210
5.920
5.950
12,897
-0.13(-2.14%)
May 13, 2024
6.100
6.100
5.950
6.080
19,991
+0.04(+0.66%)
May 10, 2024
5.970
6.040
5.700
6.040
93,388
+0.16(+2.72%)
May 09, 2024
5.500
6.050
5.500
5.880
32,573
+0.05(+0.86%)
May 08, 2024
5.700
5.850
5.630
5.830
29,653
+0.16(+2.82%)
May 07, 2024
5.880
5.890
5.600
5.670
11,801
-0.15(-2.58%)
May 06, 2024
5.890
5.950
5.820
5.820
21,876
-0.02(-0.34%)
May 03, 2024
5.680
5.910
5.680
5.840
12,768
-0.06(-1.02%)
May 02, 2024
5.800
5.950
5.800
5.900
4,700
+0.09(+1.55%)
May 01, 2024
5.840
5.950
5.710
5.810
15,879
-0.06(-1.02%)
Apr 30, 2024
5.870
5.930
5.770
5.870
7,242
-0.08(-1.34%)
Apr 29, 2024
5.750
6.060
5.730
5.950
135,501
+0.41(+7.40%)
Apr 26, 2024
5.590
5.600
5.540
5.540
6,894
-0.10(-1.77%)
Apr 25, 2024
5.320
5.640
5.320
5.640
10,700
+0.17(+3.11%)
Apr 24, 2024
5.600
5.640
5.460
5.470
24,951
-0.21(-3.70%)
Apr 23, 2024
5.650
5.700
5.600
5.680
8,218
-0.02(-0.35%)
Apr 22, 2024
5.310
5.750
5.310
5.700
45,391
+0.28(+5.17%)
Apr 19, 2024
5.300
5.530
5.300
5.420
5,705
+0.10(+1.88%)
Apr 18, 2024
5.480
5.530
5.320
5.320
3,835
-0.05(-0.93%)
Apr 17, 2024
5.480
5.550
5.340
5.370
19,390
-0.11(-2.01%)
Apr 16, 2024
5.430
5.490
5.280
5.480
20,774
+0.25(+4.78%)
Apr 15, 2024
5.230
5.410
5.150
5.230
45,884
+0.02(+0.38%)
Apr 12, 2024
5.290
5.330
5.190
5.210
30,003
-0.14(-2.62%)
Apr 11, 2024
5.450
5.450
5.310
5.350
7,946
-0.03(-0.56%)
Apr 10, 2024
5.210
5.380
5.200
5.380
12,202
+0.01(+0.19%)
Apr 09, 2024
5.310
5.410
5.240
5.370
28,217
-0.11(-2.01%)
Apr 08, 2024
5.260
5.550
5.260
5.480
18,251
+0.07(+1.29%)
Apr 05, 2024
5.170
5.410
5.170
5.410
3,490
+0.13(+2.46%)
Apr 04, 2024
5.360
5.550
5.280
5.280
12,528
-0.09(-1.68%)
Apr 03, 2024
5.370
5.420
5.320
5.370
17,335
+0.14(+2.68%)
Apr 02, 2024
5.520
5.520
5.180
5.230
43,357
-0.43(-7.60%)
Apr 01, 2024
5.880
5.880
5.550
5.660
25,656
-0.29(-4.87%)
Mar 28, 2024
5.950
0
-0.18(-2.94%)
Mar 27, 2024
5.910
6.220
5.910
6.130
26,045
+0.10(+1.66%)
Mar 26, 2024
5.890
6.140
5.890
6.030
17,394
+0.00(+0.00%)
Mar 25, 2024
5.970
6.240
5.970
6.030
25,286
-0.01(-0.17%)
Mar 22, 2024
5.870
6.090
5.720
6.040
23,384
+0.19(+3.25%)
Mar 21, 2024
6.020
6.090
5.810
5.850
21,123
-0.29(-4.72%)
Mar 20, 2024
6.130
6.200
6.090
6.140
24,775
-0.02(-0.32%)
Mar 19, 2024
5.800
6.270
5.790
6.160
120,432
+0.31(+5.30%)
Mar 18, 2024
5.220
5.850
5.220
5.850
119,200
+0.55(+10.38%)
Mar 15, 2024
5.350
5.430
5.300
5.300
18,902
-0.10(-1.85%)
Mar 14, 2024
5.340
5.400
5.330
5.400
3,300
+0.00(+0.00%)
Mar 13, 2024
5.120
5.450
5.120
5.400
40,240
+0.19(+3.65%)
Mar 12, 2024
5.090
5.260
5.090
5.210
10,601
-0.01(-0.19%)
Mar 11, 2024
5.080
5.260
5.080
5.220
30,825
+0.02(+0.38%)
Mar 08, 2024
5.020
5.250
5.020
5.200
16,968
+0.05(+0.97%)
Mar 07, 2024
5.000
5.260
5.000
5.150
43,383
-0.03(-0.58%)
Mar 06, 2024
5.210
5.230
5.090
5.180
21,897
+0.01(+0.19%)
Mar 05, 2024
5.160
5.250
5.160
5.170
13,930
-0.04(-0.77%)
Mar 04, 2024
5.250
5.250
5.180
5.210
13,484
-0.01(-0.19%)
Mar 01, 2024
5.250
5.260
5.220
5.220
7,792
+0.06(+1.16%)
Feb 29, 2024
5.180
5.240
5.160
5.160
15,021
-0.02(-0.39%)
Feb 28, 2024
5.190
5.330
5.180
5.180
17,880
+0.00(+0.00%)
Feb 27, 2024
5.160
5.220
5.160
5.180
33,671
+0.02(+0.39%)
Feb 26, 2024
5.260
5.260
5.150
5.160
32,432
-0.11(-2.09%)
Feb 23, 2024
5.300
5.350
5.210
5.270
16,169
-0.01(-0.19%)
Feb 22, 2024
5.210
5.280
5.180
5.280
6,571
+0.10(+1.93%)
Feb 21, 2024
5.190
5.240
5.170
5.180
8,001
-0.01(-0.19%)
Feb 20, 2024
5.160
5.300
5.160
5.190
30,269
-0.27(-4.95%)
Feb 16, 2024
5.460
0
+0.21(+4.00%)
Feb 15, 2024
5.080
5.260
5.080
5.250
15,699
+0.23(+4.58%)
Feb 14, 2024
5.090
5.100
4.970
5.020
8,104
-0.02(-0.40%)
Feb 13, 2024
4.990
5.050
4.960
5.040
28,445
-0.02(-0.40%)
Feb 12, 2024
4.990
5.060
4.900
5.060
21,605
+0.00(+0.00%)
Feb 09, 2024
5.210
5.210
5.050
5.060
20,503
-0.02(-0.39%)
Feb 08, 2024
5.290
5.400
5.030
5.080
104,819
+0.04(+0.79%)
Feb 07, 2024
4.690
5.040
4.620
5.040
69,550
+0.38(+8.15%)
Feb 06, 2024
4.630
4.660
4.600
4.660
3,202
+0.06(+1.30%)
Feb 05, 2024
4.680
4.680
4.570
4.600
23,578
-0.05(-1.08%)
Feb 02, 2024
4.550
4.680
4.490
4.650
19,203
+0.17(+3.79%)
Feb 01, 2024
4.380
4.500
4.280
4.480
25,403
+0.17(+3.94%)
Jan 31, 2024
4.230
4.340
4.130
4.310
57,801
+0.05(+1.17%)
Jan 30, 2024
4.420
4.420
4.250
4.260
27,694
-0.19(-4.27%)
Jan 29, 2024
4.620
4.620
4.410
4.450
25,923
-0.17(-3.68%)
Jan 26, 2024
4.640
4.640
4.540
4.620
5,439
+0.08(+1.76%)
Jan 25, 2024
4.650
4.660
4.450
4.540
63,226
-0.18(-3.81%)
Jan 24, 2024
4.820
4.820
4.680
4.720
16,200
-0.09(-1.87%)
Jan 23, 2024
4.830
4.840
4.760
4.810
15,774
+0.01(+0.21%)
Jan 22, 2024
4.790
4.840
4.750
4.800
10,476
+0.11(+2.35%)
Jan 19, 2024
4.750
4.750
4.580
4.690
28,905
-0.06(-1.26%)
Jan 18, 2024
4.770
4.770
4.710
4.750
19,909
+0.00(+0.00%)
Jan 17, 2024
4.730
4.750
4.570
4.750
22,843
+0.08(+1.71%)
Jan 16, 2024
4.800
4.810
4.600
4.670
43,909
-0.16(-3.31%)
Jan 15, 2024
4.830
4.890
4.800
4.830
13,230
-0.06(-1.23%)
Jan 12, 2024
4.900
5.050
4.840
4.890
34,954
-0.01(-0.20%)
Jan 11, 2024
5.100
5.100
4.850
4.900
33,182
-0.10(-2.00%)
Jan 10, 2024
5.130
5.130
5.000
5.000
61,239
-0.19(-3.66%)
Jan 09, 2024
5.110
5.190
5.050
5.190
23,469
+0.08(+1.57%)
Jan 08, 2024
5.100
5.170
5.100
5.110
15,618
+0.06(+1.19%)
Jan 05, 2024
5.120
5.250
5.020
5.050
29,496
-0.01(-0.20%)
Jan 04, 2024
4.920
5.130
4.840
5.060
69,494
+0.17(+3.48%)
Jan 03, 2024
4.820
4.930
4.750
4.890
110,436
+0.07(+1.45%)
Jan 02, 2024
4.990
4.990
4.800
4.820
14,751
-0.07(-1.43%)
Dec 29, 2023
4.890
0
+0.09(+1.87%)
Dec 28, 2023
4.990
4.990
4.800
4.800
26,265
-0.16(-3.23%)
Dec 27, 2023
5.040
5.210
4.950
4.960
80,385
+0.00(+0.00%)
Dec 22, 2023
4.960
0
+0.29(+6.21%)
Dec 21, 2023
4.570
4.750
4.550
4.670
32,065
+0.17(+3.78%)
Dec 20, 2023
4.640
4.650
4.470
4.500
23,408
-0.12(-2.60%)
Dec 19, 2023
4.530
4.650
4.480
4.620
34,848
+0.17(+3.82%)
Dec 18, 2023
4.730
4.770
4.450
4.450
56,914
-0.21(-4.51%)
Dec 15, 2023
4.460
4.660
4.410
4.660
68,389
+0.20(+4.48%)
Dec 14, 2023
4.250
4.490
4.250
4.460
100,619
+0.21(+4.94%)
Dec 13, 2023
4.150
4.250
4.100
4.250
45,122
+0.11(+2.66%)
Dec 12, 2023
4.150
4.170
3.910
4.140
77,280
+0.02(+0.49%)
Dec 11, 2023
4.120
4.180
4.080
4.120
39,823
-0.08(-1.90%)
Dec 08, 2023
4.190
4.320
4.100
4.200
38,813
-0.01(-0.24%)
Dec 07, 2023
4.020
4.250
4.020
4.210
113,972
+0.18(+4.47%)
Dec 06, 2023
3.890
4.060
3.800
4.030
77,204
+0.23(+6.05%)
Dec 05, 2023
3.810
3.930
3.780
3.800
42,727
-0.04(-1.04%)
Dec 04, 2023
3.990
3.990
3.830
3.840
60,342
-0.09(-2.29%)
Dec 01, 2023
4.040
4.040
3.860
3.930
95,399
-0.04(-1.01%)
Nov 30, 2023
4.000
4.180
3.970
3.970
107,789
-0.13(-3.17%)
Nov 29, 2023
3.770
4.170
3.770
4.100
158,808
+0.33(+8.75%)
Nov 28, 2023
3.650
3.950
3.650
3.770
98,001
+0.10(+2.72%)
Nov 27, 2023
3.760
3.800
3.670
3.670
108,625
-0.09(-2.39%)
Nov 24, 2023
3.770
3.770
3.680
3.760
47,839
+0.01(+0.27%)
Nov 23, 2023
3.740
3.790
3.720
3.750
34,410
-0.02(-0.53%)
Nov 22, 2023
3.820
3.850
3.740
3.770
75,059
-0.08(-2.08%)
Nov 21, 2023
3.920
3.950
3.780
3.850
26,055
-0.04(-1.03%)
Nov 20, 2023
3.930
4.000
3.860
3.890
38,042
-0.15(-3.71%)
Nov 17, 2023
4.090
4.090
3.970
4.040
32,634
+0.04(+1.00%)
Nov 16, 2023
4.000
4.050
3.900
4.000
40,086
+0.00(+0.00%)
Nov 15, 2023
4.050
4.050
3.940
4.000
26,971
-0.05(-1.23%)
Nov 14, 2023
3.950
4.140
3.950
4.050
34,827
+0.07(+1.76%)
Nov 13, 2023
3.890
4.000
3.890
3.980
37,017
+0.08(+2.05%)
Nov 10, 2023
3.810
3.950
3.760
3.900
35,825
+0.00(+0.00%)
Nov 09, 2023
3.850
4.000
3.810
3.900
48,679
-0.09(-2.26%)
Nov 08, 2023
3.880
4.090
3.880
3.990
35,820
+0.16(+4.18%)
Nov 07, 2023
3.960
3.960
3.830
3.830
23,957
-0.11(-2.79%)
Nov 06, 2023
4.060
4.080
3.870
3.940
20,069
-0.08(-1.99%)
Nov 03, 2023
3.800
4.150
3.800
4.020
118,310
+0.22(+5.79%)
Nov 02, 2023
3.880
3.950
3.770
3.800
38,974
-0.08(-2.06%)
Nov 01, 2023
3.780
3.880
3.690
3.880
13,959
+0.11(+2.92%)
Oct 31, 2023
3.700
3.810
3.660
3.770
18,102
+0.09(+2.45%)
Oct 30, 2023
3.850
3.850
3.670
3.680
41,082
-0.09(-2.39%)
Oct 27, 2023
3.780
3.910
3.770
3.770
12,441
+0.00(+0.00%)
Oct 26, 2023
3.750
3.870
3.750
3.770
18,394
+0.03(+0.80%)
Oct 25, 2023
3.860
3.860
3.740
3.740
35,690
-0.13(-3.36%)
Oct 24, 2023
3.920
3.940
3.800
3.870
25,399
-0.03(-0.77%)
Oct 23, 2023
3.860
3.900
3.750
3.900
50,563
+0.05(+1.30%)
Oct 20, 2023
3.990
3.990
3.850
3.850
88,719
-0.14(-3.51%)
Oct 19, 2023
4.060
4.140
4.000
3.990
23,545
-0.10(-2.44%)
Oct 18, 2023
4.410
4.410
4.080
4.090
40,397
-0.23(-5.32%)
Oct 17, 2023
4.250
4.320
4.200
4.320
79,175
+0.07(+1.65%)
Oct 16, 2023
4.080
4.270
3.960
4.250
129,598
+0.24(+5.99%)
Oct 13, 2023
3.920
4.050
3.850
4.010
46,239
+0.11(+2.82%)
Oct 12, 2023
4.110
4.110
3.840
3.900
94,072
-0.17(-4.18%)
Oct 11, 2023
4.270
4.270
4.000
4.070
38,882
-0.14(-3.33%)
Oct 10, 2023
4.250
4.420
4.160
4.210
46,399
-0.03(-0.71%)
Oct 06, 2023
4.240
0
+0.16(+3.92%)
Oct 05, 2023
4.100
4.110
3.990
4.080
17,946
-0.03(-0.73%)
Oct 04, 2023
4.010
4.150
3.950
4.110
22,874
+0.05(+1.23%)
Oct 03, 2023
4.110
4.170
3.970
4.060
55,946
-0.05(-1.22%)
Oct 02, 2023
4.360
4.400
4.100
4.110
64,494
-0.26(-5.95%)
Sep 29, 2023
4.360
4.530
4.350
4.370
31,794
+0.02(+0.46%)
Sep 28, 2023
4.340
4.410
4.320
4.350
16,272
-0.07(-1.58%)
Sep 27, 2023
4.410
4.460
4.330
4.420
34,503
-0.01(-0.23%)
Sep 26, 2023
4.520
4.570
4.400
4.430
50,898
-0.10(-2.21%)
Sep 25, 2023
4.570
4.590
4.510
4.530
25,257
-0.04(-0.88%)
Sep 22, 2023
4.700
4.700
4.560
4.570
37,389
-0.08(-1.72%)
Sep 21, 2023
4.650
4.710
4.650
4.650
42,695
-0.02(-0.43%)
Sep 20, 2023
4.770
4.770
4.650
4.670
21,642
-0.06(-1.27%)
Sep 19, 2023
4.800
4.840
4.650
4.730
32,947
-0.02(-0.42%)
Sep 18, 2023
4.650
4.750
4.590
4.750
24,517
+0.08(+1.71%)
Sep 15, 2023
4.720
4.830
4.660
4.670
20,682
-0.04(-0.85%)
Sep 14, 2023
4.720
4.770
4.650
4.710
37,628
-0.01(-0.21%)
Sep 13, 2023
4.700
4.900
4.700
4.720
28,994
-0.03(-0.63%)
Sep 12, 2023
4.800
4.880
4.700
4.750
15,214
-0.03(-0.63%)
Sep 11, 2023
4.910
4.910
4.670
4.780
27,634
+0.11(+2.36%)
Sep 08, 2023
4.700
4.750
4.650
4.670
19,060
-0.05(-1.06%)
Sep 07, 2023
4.990
4.990
4.630
4.720
55,724
-0.30(-5.98%)
Sep 06, 2023
5.180
5.180
4.990
5.020
24,704
-0.13(-2.52%)
Sep 05, 2023
5.310
5.320
5.140
5.150
18,620
-0.10(-1.90%)
Sep 01, 2023
5.250
0
-0.06(-1.13%)
Aug 31, 2023
5.110
5.310
5.110
5.310
54,883
+0.18(+3.51%)
Aug 30, 2023
5.000
5.240
4.880
5.130
92,956
+0.15(+3.01%)
Aug 29, 2023
4.920
5.020
4.850
4.980
30,652
+0.08(+1.63%)
Aug 28, 2023
4.630
4.910
4.630
4.900
37,319
+0.27(+5.83%)
Aug 25, 2023
4.610
4.720
4.590
4.630
34,626
-0.01(-0.22%)
Aug 24, 2023
4.750
4.750
4.590
4.640
37,123
-0.10(-2.11%)
Aug 23, 2023
4.610
4.780
4.560
4.740
11,835
+0.18(+3.95%)
Aug 22, 2023
4.670
4.670
4.550
4.560
16,869
-0.05(-1.08%)
Aug 21, 2023
4.780
4.780
4.590
4.610
27,329
-0.14(-2.95%)
Aug 18, 2023
4.620
4.750
4.540
4.750
47,808
+0.12(+2.59%)
Aug 17, 2023
4.750
4.750
4.630
4.630
54,264
-0.12(-2.53%)
Aug 16, 2023
4.830
4.830
4.680
4.750
33,401
-0.10(-2.06%)
Aug 15, 2023
4.980
4.980
4.820
4.850
28,539
-0.09(-1.82%)
Aug 14, 2023
4.990
4.990
4.890
4.940
47,392
-0.06(-1.20%)
Aug 11, 2023
4.760
5.030
4.760
5.000
37,897
+0.21(+4.38%)
Aug 10, 2023
4.770
4.880
4.710
4.790
58,391
+0.02(+0.42%)
Aug 09, 2023
4.920
4.920
4.730
4.770
64,324
-0.05(-1.04%)
Aug 08, 2023
5.040
5.040
4.760
4.820
77,969
-0.28(-5.49%)
Aug 04, 2023
5.100
0
+0.30(+6.25%)
Aug 03, 2023
4.810
4.850
4.750
4.800
64,123
+0.05(+1.05%)
Aug 02, 2023
4.750
4.910
4.750
4.750
137,326
+0.01(+0.21%)
Aug 01, 2023
4.750
4.820
4.610
4.740
145,760
-0.05(-1.04%)
Jul 31, 2023
4.990
5.000
4.500
4.790
520,157
-0.26(-5.15%)
Jul 28, 2023
5.860
5.860
4.980
5.050
638,908
-1.22(-19.46%)
Jul 27, 2023
6.490
6.520
6.270
6.270
33,900
-0.21(-3.24%)
Jul 26, 2023
6.620
6.620
6.350
6.480
14,154
+0.14(+2.21%)
Jul 25, 2023
6.540
6.600
6.320
6.340
68,004
-0.19(-2.91%)
Jul 24, 2023
6.600
6.610
6.460
6.530
74,297
-0.11(-1.66%)
Jul 21, 2023
6.690
6.710
6.550
6.640
20,746
-0.04(-0.60%)
Jul 20, 2023
6.620
6.690
6.560
6.680
21,876
+0.01(+0.15%)
Jul 19, 2023
6.950
6.980
6.500
6.670
90,604
-0.28(-4.03%)
Jul 18, 2023
6.510
7.110
6.510
6.950
105,327
+0.47(+7.25%)
Jul 17, 2023
6.560
6.570
6.380
6.480
18,541
+0.03(+0.47%)
Jul 14, 2023
6.650
6.650
6.430
6.450
48,364
-0.20(-3.01%)
Jul 13, 2023
6.700
6.700
6.550
6.650
35,318
+0.04(+0.61%)
Jul 12, 2023
6.700
6.750
6.520
6.610
20,111
-0.06(-0.90%)
Jul 11, 2023
6.830
6.860
6.500
6.670
44,018
-0.06(-0.89%)
Jul 10, 2023
6.790
6.800
6.660
6.730
13,929
-0.10(-1.46%)
Jul 07, 2023
6.820
6.910
6.740
6.830
39,866
+0.04(+0.59%)
Jul 06, 2023
6.990
6.990
6.760
6.790
34,728
-0.17(-2.44%)
Jul 05, 2023
7.020
7.070
6.900
6.960
3,909
-0.06(-0.85%)
Jul 04, 2023
6.690
7.070
6.690
7.020
12,807
+0.17(+2.48%)
Jun 30, 2023
6.850
0
+0.30(+4.58%)
Jun 29, 2023
6.610
6.610
6.420
6.550
20,118
-0.09(-1.36%)
Jun 28, 2023
6.590
6.670
6.490
6.640
26,521
+0.15(+2.31%)
Jun 27, 2023
6.440
6.570
6.330
6.490
28,049
+0.14(+2.20%)
Jun 26, 2023
6.610
6.680
6.330
6.350
30,685
-0.28(-4.22%)
Jun 23, 2023
6.590
6.720
6.480
6.630
33,228
-0.05(-0.75%)
Jun 22, 2023
6.500
6.700
6.380
6.680
21,612
+0.09(+1.37%)
Jun 21, 2023
6.690
6.690
6.430
6.590
46,345
-0.09(-1.35%)
Jun 20, 2023
6.850
6.850
6.650
6.680
49,220
-0.19(-2.77%)
Jun 19, 2023
6.910
7.000
6.840
6.870
9,456
-0.02(-0.29%)
Jun 16, 2023
7.070
7.110
6.760
6.890
43,228
-0.19(-2.68%)
Jun 15, 2023
7.030
7.210
6.950
7.080
22,438
-0.04(-0.56%)
Jun 14, 2023
7.060
7.280
7.060
7.120
19,290
-0.08(-1.11%)
Jun 13, 2023
6.980
7.340
6.980
7.200
30,606
+0.24(+3.45%)
Jun 12, 2023
6.950
7.030
6.890
6.960
7,156
+0.01(+0.14%)
Jun 09, 2023
7.050
7.100
6.860
6.950
15,682
-0.09(-1.28%)
Jun 08, 2023
7.000
7.230
6.990
7.040
14,088
+0.02(+0.28%)
Jun 07, 2023
6.990
7.270
6.990
7.020
33,209
+0.07(+1.01%)
Jun 06, 2023
6.620
6.990
6.570
6.950
38,176
+0.42(+6.43%)
Jun 05, 2023
6.510
6.670
6.410
6.530
14,622
+0.06(+0.93%)
Jun 02, 2023
6.380
6.530
6.270
6.470
18,023
+0.13(+2.05%)
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.