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
Ayro Inc
(NQ:
AYRO
)
1.180
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 16, 2024
1.220
1.220
1.160
1.180
45,139
-0.06(-4.84%)
May 15, 2024
1.180
1.285
1.180
1.240
108,883
+0.02(+1.64%)
May 14, 2024
1.190
1.255
1.140
1.220
337,100
+0.04(+3.39%)
May 13, 2024
1.150
1.200
1.087
1.180
57,928
+0.03(+2.61%)
May 10, 2024
1.120
1.150
1.090
1.150
30,023
+0.03(+2.68%)
May 09, 2024
1.190
1.190
1.070
1.120
30,105
-0.04(-3.45%)
May 08, 2024
1.140
1.200
1.120
1.160
27,009
+0.00(+0.00%)
May 07, 2024
1.140
1.200
1.140
1.160
53,974
+0.00(+0.00%)
May 06, 2024
1.230
1.230
1.150
1.160
55,574
+0.00(+0.00%)
May 03, 2024
1.200
1.210
1.120
1.160
56,912
-0.01(-0.85%)
May 02, 2024
1.260
1.260
1.170
1.170
101,281
-0.08(-6.02%)
May 01, 2024
1.350
1.355
1.210
1.245
139,401
-0.10(-7.76%)
Apr 30, 2024
1.430
1.430
1.340
1.350
25,535
-0.04(-2.90%)
Apr 29, 2024
1.440
1.480
1.390
1.390
51,130
-0.02(-1.42%)
Apr 26, 2024
1.390
1.440
1.390
1.410
11,516
-0.05(-3.42%)
Apr 25, 2024
1.450
1.460
1.390
1.460
33,942
+0.01(+0.69%)
Apr 24, 2024
1.410
1.450
1.386
1.450
39,303
+0.05(+3.57%)
Apr 23, 2024
1.390
1.400
1.360
1.400
25,058
+0.04(+2.94%)
Apr 22, 2024
1.380
1.380
1.340
1.360
25,839
+0.00(+0.00%)
Apr 19, 2024
1.310
1.378
1.310
1.360
26,780
+0.04(+3.03%)
Apr 18, 2024
1.340
1.380
1.304
1.320
13,003
-0.02(-1.49%)
Apr 17, 2024
1.280
1.380
1.253
1.340
34,340
+0.04(+3.08%)
Apr 16, 2024
1.300
1.300
1.210
1.300
32,375
+0.00(+0.00%)
Apr 15, 2024
1.360
1.380
1.300
1.300
28,350
-0.05(-3.70%)
Apr 12, 2024
1.340
1.380
1.300
1.350
47,699
+0.02(+1.50%)
Apr 11, 2024
1.390
1.390
1.320
1.330
78,726
-0.02(-1.48%)
Apr 10, 2024
1.420
1.430
1.300
1.350
103,669
-0.07(-4.93%)
Apr 09, 2024
1.580
1.580
1.400
1.420
145,716
-0.13(-8.39%)
Apr 08, 2024
1.550
1.610
1.540
1.550
41,761
+0.00(+0.00%)
Apr 05, 2024
1.640
1.640
1.540
1.550
38,895
-0.09(-5.49%)
Apr 04, 2024
1.640
1.660
1.630
1.640
11,832
-0.01(-0.60%)
Apr 03, 2024
1.630
1.660
1.620
1.650
28,179
-0.01(-0.61%)
Apr 02, 2024
1.660
1.660
1.630
1.660
9,873
+0.00(+0.30%)
Apr 01, 2024
1.620
1.750
1.620
1.655
42,116
-0.01(-0.90%)
Mar 28, 2024
1.690
1.690
1.620
1.670
20,774
+0.01(+0.60%)
Mar 27, 2024
1.650
1.690
1.630
1.660
20,994
+0.00(+0.00%)
Mar 26, 2024
1.620
1.660
1.610
1.660
14,172
+0.03(+1.84%)
Mar 25, 2024
1.640
1.650
1.630
1.630
3,740
-0.02(-1.21%)
Mar 22, 2024
1.610
1.650
1.610
1.650
5,319
+0.02(+1.23%)
Mar 21, 2024
1.590
1.650
1.590
1.630
11,904
-0.02(-1.15%)
Mar 20, 2024
1.600
1.649
1.580
1.649
13,764
+0.04(+2.42%)
Mar 19, 2024
1.620
1.620
1.600
1.610
6,607
-0.01(-0.62%)
Mar 18, 2024
1.690
1.690
1.610
1.620
17,517
-0.03(-1.82%)
Mar 15, 2024
1.720
1.720
1.650
1.650
19,988
-0.01(-0.60%)
Mar 14, 2024
1.730
1.745
1.660
1.660
8,813
-0.02(-1.19%)
Mar 13, 2024
1.700
1.736
1.680
1.680
11,309
-0.05(-2.89%)
Mar 12, 2024
1.810
1.810
1.670
1.730
21,700
-0.06(-3.35%)
Mar 11, 2024
1.790
1.830
1.780
1.790
17,017
-0.01(-0.56%)
Mar 08, 2024
1.690
1.830
1.690
1.800
37,083
+0.04(+2.27%)
Mar 07, 2024
1.670
1.760
1.665
1.760
23,032
+0.04(+2.33%)
Mar 06, 2024
1.620
1.730
1.620
1.720
27,729
+0.04(+2.38%)
Mar 05, 2024
1.610
1.690
1.610
1.680
24,741
+0.07(+4.35%)
Mar 04, 2024
1.620
1.630
1.550
1.610
31,398
-0.03(-1.83%)
Mar 01, 2024
1.650
1.660
1.600
1.640
29,243
-0.02(-1.41%)
Feb 29, 2024
1.680
1.704
1.650
1.663
16,168
-0.03(-1.57%)
Feb 28, 2024
1.660
1.730
1.654
1.690
11,735
-0.01(-0.59%)
Feb 27, 2024
1.680
1.750
1.667
1.700
8,678
+0.02(+1.19%)
Feb 26, 2024
1.750
1.750
1.660
1.680
33,244
+0.00(+0.00%)
Feb 23, 2024
1.730
1.750
1.670
1.680
33,797
-0.05(-2.89%)
Feb 22, 2024
1.730
1.780
1.730
1.730
16,680
-0.03(-1.70%)
Feb 21, 2024
1.790
1.820
1.760
1.760
11,735
-0.04(-2.22%)
Feb 20, 2024
1.780
1.800
1.780
1.800
9,501
-0.01(-0.55%)
Feb 16, 2024
1.780
1.857
1.780
1.810
12,860
+0.03(+1.69%)
Feb 15, 2024
1.790
1.790
1.740
1.780
15,973
+0.07(+4.09%)
Feb 14, 2024
1.770
1.770
1.710
1.710
11,459
-0.07(-3.93%)
Feb 13, 2024
1.800
1.833
1.750
1.780
10,129
-0.03(-1.66%)
Feb 12, 2024
1.860
1.860
1.800
1.810
35,024
-0.01(-0.55%)
Feb 09, 2024
1.770
1.850
1.770
1.820
27,753
+0.02(+1.11%)
Feb 08, 2024
1.760
1.805
1.733
1.800
13,242
+0.03(+1.69%)
Feb 07, 2024
1.730
1.797
1.730
1.770
11,243
+0.02(+1.14%)
Feb 06, 2024
1.670
1.780
1.670
1.750
18,875
+0.06(+3.55%)
Feb 05, 2024
1.660
1.760
1.660
1.690
38,476
-0.07(-3.98%)
Feb 02, 2024
1.780
1.850
1.670
1.760
27,041
+0.05(+2.92%)
Feb 01, 2024
1.720
1.722
1.650
1.710
32,477
-0.01(-0.58%)
Jan 31, 2024
1.790
1.795
1.700
1.720
33,073
-0.08(-4.44%)
Jan 30, 2024
1.750
1.820
1.700
1.800
38,081
+0.08(+4.65%)
Jan 29, 2024
1.600
1.740
1.590
1.720
22,091
+0.05(+2.99%)
Jan 26, 2024
1.580
1.740
1.580
1.670
16,486
+0.05(+3.09%)
Jan 25, 2024
1.570
1.650
1.550
1.620
30,698
+0.03(+1.89%)
Jan 24, 2024
1.540
1.640
1.540
1.590
29,174
+0.03(+1.92%)
Jan 23, 2024
1.640
1.650
1.560
1.560
12,955
-0.02(-1.27%)
Jan 22, 2024
1.560
1.650
1.540
1.580
28,461
-0.03(-1.86%)
Jan 19, 2024
1.550
1.660
1.550
1.610
20,728
+0.03(+1.90%)
Jan 18, 2024
1.620
1.621
1.540
1.580
11,309
-0.06(-3.66%)
Jan 17, 2024
1.760
1.772
1.630
1.640
17,727
-0.10(-5.75%)
Jan 16, 2024
1.590
1.740
1.520
1.740
44,272
+0.15(+9.43%)
Jan 12, 2024
1.590
1.650
1.570
1.590
24,126
-0.04(-2.45%)
Jan 11, 2024
1.670
1.670
1.610
1.630
23,547
-0.07(-4.12%)
Jan 10, 2024
1.730
1.765
1.660
1.700
28,772
-0.02(-1.16%)
Jan 09, 2024
1.830
1.830
1.630
1.720
58,399
-0.11(-6.01%)
Jan 08, 2024
1.820
1.869
1.771
1.830
25,087
-0.04(-2.14%)
Jan 05, 2024
1.800
1.920
1.770
1.870
64,728
+0.04(+2.19%)
Jan 04, 2024
1.840
1.940
1.780
1.830
90,555
-0.11(-5.67%)
Jan 03, 2024
2.010
2.100
1.820
1.940
899,185
+0.22(+12.79%)
Jan 02, 2024
1.740
1.795
1.700
1.720
40,516
-0.04(-2.27%)
Dec 29, 2023
1.850
1.870
1.720
1.760
72,419
-0.12(-6.38%)
Dec 28, 2023
1.850
1.930
1.802
1.880
39,281
+0.03(+1.62%)
Dec 27, 2023
1.890
1.946
1.800
1.850
53,489
-0.01(-0.54%)
Dec 26, 2023
1.930
2.005
1.830
1.860
72,844
-0.07(-3.63%)
Dec 22, 2023
1.920
1.975
1.920
1.930
23,032
+0.01(+0.52%)
Dec 21, 2023
2.070
2.070
1.920
1.920
54,549
-0.12(-5.88%)
Dec 20, 2023
1.930
2.070
1.750
2.040
82,865
+0.12(+6.25%)
Dec 19, 2023
1.960
1.960
1.880
1.920
91,449
-0.04(-2.04%)
Dec 18, 2023
1.990
2.000
1.895
1.960
43,751
-0.03(-1.51%)
Dec 15, 2023
2.050
2.090
1.950
1.990
60,796
-0.10(-4.78%)
Dec 14, 2023
2.210
2.210
2.010
2.090
67,662
+0.01(+0.48%)
Dec 13, 2023
2.070
2.095
1.900
2.080
27,790
+0.01(+0.48%)
Dec 12, 2023
2.250
2.250
2.049
2.070
17,492
-0.16(-7.17%)
Dec 11, 2023
2.200
2.380
2.120
2.230
102,616
+0.03(+1.36%)
Dec 08, 2023
2.120
2.220
2.120
2.200
19,788
+0.05(+2.33%)
Dec 07, 2023
2.020
2.200
2.020
2.150
19,574
+0.00(+0.00%)
Dec 06, 2023
1.980
2.250
1.980
2.150
81,903
+0.17(+8.59%)
Dec 05, 2023
2.000
2.049
1.900
1.980
23,133
+0.05(+2.59%)
Dec 04, 2023
1.990
1.998
1.870
1.930
39,532
-0.04(-2.03%)
Dec 01, 2023
1.910
2.060
1.910
1.970
19,136
+0.01(+0.51%)
Nov 30, 2023
2.030
2.150
1.890
1.960
38,415
-0.04(-2.00%)
Nov 29, 2023
2.180
2.355
2.000
2.000
73,423
-0.25(-11.11%)
Nov 28, 2023
2.070
2.250
2.050
2.250
46,182
+0.21(+10.29%)
Nov 27, 2023
2.020
2.090
1.990
2.040
42,514
-0.03(-1.45%)
Nov 24, 2023
1.990
2.090
1.934
2.070
48,247
+0.05(+2.48%)
Nov 22, 2023
1.830
2.072
1.830
2.020
116,552
+0.19(+10.59%)
Nov 21, 2023
1.760
1.890
1.760
1.827
46,438
+0.05(+2.90%)
Nov 20, 2023
1.750
1.860
1.720
1.775
31,019
+0.02(+1.43%)
Nov 17, 2023
1.710
1.785
1.710
1.750
15,009
-0.05(-2.71%)
Nov 16, 2023
1.760
1.870
1.660
1.799
43,052
+0.05(+2.79%)
Nov 15, 2023
1.660
1.790
1.640
1.750
27,310
+0.12(+7.36%)
Nov 14, 2023
1.520
1.658
1.470
1.630
32,972
+0.07(+4.49%)
Nov 13, 2023
1.600
1.600
1.500
1.560
22,877
+0.06(+4.00%)
Nov 10, 2023
1.610
1.610
1.500
1.500
30,248
-0.10(-6.44%)
Nov 09, 2023
1.670
1.680
1.600
1.603
6,542
-0.08(-4.57%)
Nov 08, 2023
1.780
1.780
1.650
1.680
20,334
-0.11(-6.41%)
Nov 07, 2023
1.880
1.880
1.730
1.795
13,571
-0.03(-1.64%)
Nov 06, 2023
1.800
1.891
1.750
1.825
20,146
+0.08(+4.89%)
Nov 03, 2023
1.670
1.800
1.568
1.740
40,667
+0.18(+11.54%)
Nov 02, 2023
1.580
1.600
1.530
1.560
13,701
+0.03(+1.96%)
Nov 01, 2023
1.630
1.640
1.530
1.530
11,840
-0.03(-1.92%)
Oct 31, 2023
1.510
1.630
1.510
1.560
15,971
+0.01(+0.65%)
Oct 30, 2023
1.600
1.600
1.510
1.550
23,375
-0.02(-1.27%)
Oct 27, 2023
1.600
1.770
1.570
1.570
14,883
-0.07(-4.24%)
Oct 26, 2023
1.680
1.690
1.600
1.639
11,432
+0.04(+2.46%)
Oct 25, 2023
1.734
1.800
1.540
1.600
50,951
-0.18(-10.10%)
Oct 24, 2023
1.790
1.840
1.751
1.780
10,649
+0.02(+1.14%)
Oct 23, 2023
1.770
1.770
1.670
1.760
27,266
-0.04(-2.23%)
Oct 20, 2023
1.880
1.925
1.770
1.800
19,816
-0.08(-4.26%)
Oct 19, 2023
1.860
2.075
1.860
1.880
9,515
-0.04(-2.08%)
Oct 18, 2023
2.100
2.100
1.900
1.920
12,980
-0.18(-8.57%)
Oct 17, 2023
2.150
2.190
2.093
2.100
11,526
+0.05(+2.44%)
Oct 16, 2023
2.070
2.100
2.060
2.050
18,777
-0.05(-2.15%)
Oct 13, 2023
2.140
2.190
2.050
2.095
13,944
-0.06(-3.01%)
Oct 12, 2023
2.240
2.240
2.100
2.160
7,947
-0.05(-2.26%)
Oct 11, 2023
2.220
2.250
2.188
2.210
26,804
+0.01(+0.46%)
Oct 10, 2023
2.040
2.210
2.020
2.200
18,532
+0.11(+5.50%)
Oct 09, 2023
1.940
2.190
1.850
2.085
38,882
+0.15(+7.49%)
Oct 06, 2023
1.830
1.990
1.810
1.940
23,482
+0.11(+6.01%)
Oct 05, 2023
1.860
1.890
1.780
1.830
36,202
-0.07(-3.68%)
Oct 04, 2023
1.950
2.060
1.890
1.900
25,483
-0.05(-2.63%)
Oct 03, 2023
2.200
2.227
1.940
1.951
89,199
-0.29(-12.89%)
Oct 02, 2023
2.340
2.340
2.210
2.240
26,375
-0.10(-4.24%)
Sep 29, 2023
2.340
2.340
2.250
2.339
10,078
+0.06(+2.60%)
Sep 28, 2023
2.350
2.350
2.220
2.280
19,777
-0.04(-1.72%)
Sep 27, 2023
2.390
2.460
2.220
2.320
34,228
-0.11(-4.53%)
Sep 26, 2023
2.540
2.605
2.410
2.430
63,224
-0.16(-6.18%)
Sep 25, 2023
2.660
2.640
2.590
2.590
15,883
-0.03(-1.32%)
Sep 22, 2023
2.680
2.680
2.590
2.625
22,893
+0.04(+1.73%)
Sep 21, 2023
2.870
2.998
2.530
2.580
92,914
-0.45(-14.85%)
Sep 20, 2023
2.900
3.030
2.850
3.030
48,683
+0.11(+3.77%)
Sep 19, 2023
2.900
3.050
2.900
2.920
69,920
-0.01(-0.34%)
Sep 18, 2023
3.340
3.603
2.900
2.930
133,443
-0.95(-24.55%)
Sep 15, 2023
3.904
3.920
3.512
3.883
84,012
-0.02(-0.53%)
Sep 14, 2023
3.920
3.906
3.720
3.904
9,105
+0.18(+4.95%)
Sep 13, 2023
3.760
3.840
3.651
3.720
17,327
-0.04(-1.06%)
Sep 12, 2023
3.763
4.000
3.743
3.760
23,114
-0.00(-0.09%)
Sep 11, 2023
3.840
4.000
3.762
3.763
17,078
-0.10(-2.61%)
Sep 08, 2023
4.000
4.000
3.840
3.864
7,412
-0.09(-2.31%)
Sep 07, 2023
4.097
4.112
3.763
3.955
18,903
-0.14(-3.42%)
Sep 06, 2023
3.646
4.136
3.632
4.095
29,874
+0.49(+13.50%)
Sep 05, 2023
3.760
3.796
3.600
3.608
24,757
-0.15(-4.04%)
Sep 01, 2023
3.957
3.957
3.760
3.760
23,307
-0.01(-0.21%)
Aug 31, 2023
4.080
4.270
3.687
3.768
24,694
-0.24(-6.03%)
Aug 30, 2023
4.400
4.400
4.000
4.010
24,467
-0.23(-5.45%)
Aug 29, 2023
4.960
4.960
4.128
4.241
70,323
-0.56(-11.65%)
Aug 28, 2023
4.960
5.120
4.720
4.800
13,100
+0.08(+1.69%)
Aug 25, 2023
4.880
4.960
4.720
4.720
43,844
-0.31(-6.20%)
Aug 24, 2023
4.960
5.146
4.880
5.032
15,179
-0.11(-2.22%)
Aug 23, 2023
5.064
5.200
4.960
5.146
20,825
-0.05(-1.03%)
Aug 22, 2023
5.258
5.258
5.040
5.200
10,837
-0.06(-1.16%)
Aug 21, 2023
4.960
5.359
4.989
5.261
7,414
+0.06(+1.11%)
Aug 18, 2023
5.111
5.328
4.848
5.203
22,641
+0.20(+3.98%)
Aug 17, 2023
5.112
5.199
4.800
5.004
17,154
+0.16(+3.39%)
Aug 16, 2023
4.800
4.960
4.673
4.840
32,915
+0.11(+2.25%)
Aug 15, 2023
4.842
5.180
4.734
4.734
8,472
-0.16(-3.30%)
Aug 14, 2023
5.200
5.200
4.642
4.895
15,597
-0.07(-1.48%)
Aug 11, 2023
5.120
5.359
4.800
4.969
20,385
-0.22(-4.30%)
Aug 10, 2023
5.200
5.263
5.120
5.192
8,314
+0.07(+1.41%)
Aug 09, 2023
5.400
5.519
4.960
5.120
14,382
-0.28(-5.19%)
Aug 08, 2023
5.642
5.824
5.360
5.400
22,053
-0.36(-6.25%)
Aug 07, 2023
6.132
6.160
5.760
5.760
8,403
-0.00(-0.03%)
Aug 04, 2023
6.080
6.392
5.760
5.762
12,078
-0.33(-5.49%)
Aug 03, 2023
6.392
6.399
6.096
6.096
16,616
-0.14(-2.31%)
Aug 02, 2023
6.529
6.679
6.107
6.240
21,507
-0.34(-5.22%)
Aug 01, 2023
6.800
6.764
6.400
6.584
19,974
-0.14(-2.02%)
Jul 31, 2023
6.800
6.960
6.473
6.720
15,941
-0.08(-1.18%)
Jul 28, 2023
6.884
7.057
6.720
6.800
15,273
-0.26(-3.64%)
Jul 27, 2023
7.278
7.278
6.880
7.057
15,366
-0.06(-0.78%)
Jul 26, 2023
7.184
7.224
6.888
7.112
12,027
+0.23(+3.37%)
Jul 25, 2023
7.120
7.187
6.876
6.880
15,986
-0.16(-2.27%)
Jul 24, 2023
7.136
7.308
6.960
7.040
17,350
+0.08(+1.21%)
Jul 21, 2023
6.720
7.200
6.720
6.956
24,979
+0.16(+2.37%)
Jul 20, 2023
7.360
7.360
6.400
6.795
18,893
-0.40(-5.52%)
Jul 19, 2023
7.120
7.520
6.922
7.192
53,945
+0.07(+1.01%)
Jul 18, 2023
6.552
7.120
6.240
7.120
50,706
+0.87(+14.00%)
Jul 17, 2023
6.400
6.400
6.160
6.246
19,981
+0.01(+0.09%)
Jul 14, 2023
6.320
6.560
6.160
6.240
37,969
+0.04(+0.63%)
Jul 13, 2023
6.560
6.718
6.101
6.201
27,304
-0.34(-5.23%)
Jul 12, 2023
5.648
6.560
5.640
6.543
56,393
+0.86(+15.16%)
Jul 11, 2023
5.560
5.760
5.560
5.682
8,377
+0.15(+2.63%)
Jul 10, 2023
5.760
5.840
5.456
5.536
9,995
-0.04(-0.75%)
Jul 07, 2023
5.680
5.918
5.520
5.578
23,751
+0.06(+1.04%)
Jul 06, 2023
5.920
6.000
5.520
5.520
22,827
-0.31(-5.35%)
Jul 05, 2023
5.205
5.920
5.205
5.832
42,500
+0.40(+7.38%)
Jul 03, 2023
5.520
5.520
5.134
5.431
8,448
-0.05(-0.88%)
Jun 30, 2023
5.291
5.600
5.038
5.479
25,436
+0.28(+5.37%)
Jun 29, 2023
5.200
5.280
5.064
5.200
8,048
+0.05(+0.90%)
Jun 28, 2023
4.960
5.278
4.960
5.154
7,917
+0.11(+2.25%)
Jun 27, 2023
4.880
5.318
4.725
5.040
14,511
+0.18(+3.75%)
Jun 26, 2023
4.864
5.078
4.684
4.858
9,267
+0.14(+2.92%)
Jun 23, 2023
5.204
5.375
4.720
4.720
27,438
-0.48(-9.30%)
Jun 22, 2023
5.440
5.440
5.202
5.204
10,340
+0.00(+0.00%)
Jun 21, 2023
5.090
5.352
5.082
5.204
16,882
+0.15(+2.93%)
Jun 20, 2023
5.396
5.775
5.056
5.056
27,786
-0.35(-6.48%)
Jun 16, 2023
5.680
5.920
5.406
5.406
43,216
-0.35(-6.14%)
Jun 15, 2023
5.360
6.000
5.200
5.760
56,556
+0.40(+7.46%)
Jun 14, 2023
4.720
5.434
4.683
5.360
55,212
+0.62(+12.98%)
Jun 13, 2023
4.585
4.840
4.585
4.744
10,895
-0.02(-0.50%)
Jun 12, 2023
4.400
4.840
4.400
4.768
19,131
+0.29(+6.41%)
Jun 09, 2023
4.509
4.560
4.402
4.481
6,519
-0.06(-1.22%)
Jun 08, 2023
4.400
4.559
4.400
4.536
7,952
+0.14(+3.07%)
Jun 07, 2023
4.480
4.748
4.400
4.401
7,967
-0.08(-1.87%)
Jun 06, 2023
4.560
4.720
4.446
4.485
4,069
+0.04(+0.88%)
Jun 05, 2023
4.664
4.960
4.445
4.446
18,802
-0.22(-4.68%)
Jun 02, 2023
4.560
4.752
4.560
4.664
4,246
+0.17(+3.74%)
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.