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
Hoya Capital High Dividend Yield ETF
(NY:
RIET
)
10.13
+0.16 (+1.60%)
Official Closing Price
Updated: 8:00 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
10.01
10.13
10.01
10.13
17,303
+0.16(+1.60%)
May 30, 2024
9.850
9.970
9.850
9.970
25,838
+0.18(+1.84%)
May 29, 2024
9.830
9.830
9.757
9.790
46,400
-0.13(-1.31%)
May 28, 2024
10.01
10.07
9.910
9.920
57,575
-0.07(-0.70%)
May 24, 2024
10.01
10.01
9.955
9.990
42,929
+0.05(+0.50%)
May 23, 2024
10.16
10.20
9.930
9.940
84,387
-0.21(-2.07%)
May 22, 2024
10.21
10.25
10.13
10.15
71,479
-0.10(-0.98%)
May 21, 2024
10.32
10.36
10.24
10.25
27,938
-0.02(-0.19%)
May 20, 2024
10.40
10.40
10.27
10.27
122,561
-0.07(-0.68%)
May 17, 2024
10.30
10.35
10.29
10.34
43,042
+0.01(+0.10%)
May 16, 2024
10.41
10.41
10.31
10.33
50,720
-0.02(-0.19%)
May 15, 2024
10.44
10.47
10.35
10.35
22,848
+0.01(+0.10%)
May 14, 2024
10.32
10.36
10.29
10.34
60,930
+0.14(+1.33%)
May 13, 2024
10.23
10.25
10.17
10.20
59,139
+0.05(+0.49%)
May 10, 2024
10.16
10.19
10.11
10.15
60,984
+0.03(+0.29%)
May 09, 2024
9.986
10.14
9.986
10.13
38,016
+0.09(+0.89%)
May 08, 2024
10.10
10.10
9.966
10.04
53,556
-0.06(-0.59%)
May 07, 2024
10.13
10.21
10.07
10.10
84,081
+0.01(+0.10%)
May 06, 2024
10.07
10.13
10.04
10.09
64,373
+0.02(+0.20%)
May 03, 2024
10.22
10.22
10.03
10.07
42,330
+0.00(+0.00%)
May 02, 2024
10.05
10.07
9.937
10.07
31,506
+0.13(+1.30%)
May 01, 2024
9.838
10.08
9.838
9.937
74,290
+0.09(+0.91%)
Apr 30, 2024
9.917
9.947
9.838
9.847
42,532
-0.13(-1.29%)
Apr 29, 2024
9.917
10.01
9.917
9.976
38,896
+0.11(+1.11%)
Apr 26, 2024
9.917
9.934
9.864
9.867
49,653
+0.06(+0.61%)
Apr 25, 2024
9.857
9.857
9.738
9.808
15,421
-0.11(-1.10%)
Apr 24, 2024
9.937
9.937
9.847
9.917
25,069
-0.02(-0.20%)
Apr 23, 2024
9.778
9.957
9.778
9.937
27,518
+0.15(+1.52%)
Apr 22, 2024
9.798
9.798
9.619
9.788
74,006
+0.11(+1.13%)
Apr 19, 2024
9.540
9.679
9.540
9.679
32,847
+0.11(+1.14%)
Apr 18, 2024
9.669
9.669
9.530
9.570
66,809
+0.02(+0.21%)
Apr 17, 2024
9.570
9.619
9.540
9.550
24,057
+0.02(+0.21%)
Apr 16, 2024
9.659
9.669
9.471
9.530
64,392
-0.12(-1.28%)
Apr 15, 2024
9.801
9.831
9.595
9.654
62,392
-0.09(-0.91%)
Apr 12, 2024
9.840
9.845
9.732
9.742
68,438
-0.15(-1.49%)
Apr 11, 2024
9.860
9.890
9.756
9.890
42,976
+0.11(+1.11%)
Apr 10, 2024
10.09
10.09
9.722
9.781
133,549
-0.38(-3.77%)
Apr 09, 2024
10.03
10.20
10.03
10.16
46,832
+0.11(+1.07%)
Apr 08, 2024
10.01
10.06
9.967
10.06
74,852
+0.10(+0.99%)
Apr 05, 2024
9.978
9.978
9.879
9.958
36,766
+0.03(+0.30%)
Apr 04, 2024
10.14
10.14
9.906
9.929
55,813
-0.06(-0.59%)
Apr 03, 2024
10.04
10.04
9.919
9.988
39,370
+0.03(+0.30%)
Apr 02, 2024
10.16
10.18
9.929
9.958
105,360
-0.15(-1.46%)
Apr 01, 2024
10.23
10.23
10.10
10.11
87,921
-0.17(-1.63%)
Mar 28, 2024
10.21
10.29
10.20
10.27
51,189
+0.08(+0.77%)
Mar 27, 2024
10.03
10.19
10.03
10.19
40,366
+0.26(+2.57%)
Mar 26, 2024
10.08
10.11
9.939
9.939
78,860
-0.09(-0.88%)
Mar 25, 2024
10.01
10.12
10.01
10.03
58,089
-0.01(-0.10%)
Mar 22, 2024
10.21
10.21
10.03
10.04
53,080
-0.15(-1.45%)
Mar 21, 2024
10.15
10.19
10.09
10.18
99,296
+0.13(+1.27%)
Mar 20, 2024
9.909
10.07
9.870
10.06
136,023
+0.16(+1.59%)
Mar 19, 2024
9.929
9.929
9.835
9.899
198,864
+0.03(+0.30%)
Mar 18, 2024
9.929
9.929
9.831
9.870
83,913
+0.01(+0.10%)
Mar 15, 2024
9.831
9.870
9.791
9.860
37,778
+0.06(+0.60%)
Mar 14, 2024
10.03
10.03
9.747
9.801
78,317
-0.19(-1.87%)
Mar 13, 2024
9.978
10.05
9.978
9.988
35,971
+0.01(+0.10%)
Mar 12, 2024
10.03
10.09
9.890
9.978
61,303
-0.08(-0.78%)
Mar 11, 2024
10.03
10.09
9.998
10.06
38,420
+0.02(+0.20%)
Mar 08, 2024
9.978
10.15
9.978
10.04
28,276
+0.09(+0.89%)
Mar 07, 2024
9.949
10.03
9.929
9.949
29,071
+0.02(+0.20%)
Mar 06, 2024
9.998
9.998
9.888
9.929
34,388
+0.05(+0.50%)
Mar 05, 2024
9.880
9.939
9.880
9.880
27,381
+0.00(+0.00%)
Mar 04, 2024
9.978
9.978
9.847
9.880
41,013
-0.08(-0.79%)
Mar 01, 2024
9.880
9.958
9.801
9.958
45,456
+0.08(+0.80%)
Feb 29, 2024
9.831
9.929
9.831
9.880
28,540
+0.12(+1.21%)
Feb 28, 2024
9.821
9.821
9.713
9.762
38,319
-0.01(-0.15%)
Feb 27, 2024
9.781
9.791
9.742
9.776
30,134
+0.04(+0.45%)
Feb 26, 2024
9.880
9.880
9.711
9.732
42,015
-0.10(-1.00%)
Feb 23, 2024
9.821
9.899
9.791
9.831
26,136
-0.01(-0.07%)
Feb 22, 2024
9.880
9.880
9.811
9.838
24,687
-0.00(-0.00%)
Feb 21, 2024
9.791
9.840
9.772
9.838
31,013
+0.07(+0.73%)
Feb 20, 2024
9.811
9.899
9.754
9.767
58,581
-0.11(-1.14%)
Feb 16, 2024
9.939
9.939
9.777
9.880
48,390
-0.06(-0.59%)
Feb 15, 2024
9.762
9.939
9.713
9.939
39,593
+0.29(+3.06%)
Feb 14, 2024
9.772
9.772
9.585
9.644
24,916
+0.09(+0.93%)
Feb 13, 2024
9.772
9.772
9.483
9.555
92,573
-0.34(-3.41%)
Feb 12, 2024
9.777
9.913
9.777
9.893
76,882
+0.13(+1.29%)
Feb 09, 2024
9.728
9.767
9.655
9.767
63,321
+0.07(+0.70%)
Feb 08, 2024
9.689
9.748
9.641
9.699
34,752
+0.05(+0.51%)
Feb 07, 2024
9.923
9.923
9.631
9.650
72,371
-0.15(-1.50%)
Feb 06, 2024
9.748
9.855
9.748
9.797
21,601
+0.05(+0.50%)
Feb 05, 2024
9.826
9.845
9.689
9.748
60,482
-0.20(-2.06%)
Feb 02, 2024
10.11
10.11
9.874
9.952
30,959
-0.18(-1.73%)
Feb 01, 2024
10.10
10.13
9.870
10.13
42,361
+0.13(+1.27%)
Jan 31, 2024
10.24
10.24
10.00
10.00
119,319
-0.26(-2.56%)
Jan 30, 2024
10.38
10.38
10.26
10.26
32,835
-0.15(-1.40%)
Jan 29, 2024
10.33
10.44
10.30
10.41
76,547
+0.05(+0.47%)
Jan 26, 2024
10.35
10.42
10.34
10.36
64,296
+0.02(+0.19%)
Jan 25, 2024
10.31
10.38
10.25
10.34
9,170
+0.16(+1.53%)
Jan 24, 2024
10.39
10.39
10.19
10.19
26,588
-0.09(-0.85%)
Jan 23, 2024
10.35
10.38
10.24
10.27
83,469
-0.07(-0.66%)
Jan 22, 2024
10.31
10.41
10.26
10.34
28,887
+0.07(+0.66%)
Jan 19, 2024
10.24
10.27
10.10
10.27
84,540
+0.12(+1.15%)
Jan 18, 2024
10.30
10.30
10.05
10.16
31,858
-0.04(-0.38%)
Jan 17, 2024
10.43
10.43
10.10
10.20
187,876
-0.19(-1.80%)
Jan 16, 2024
10.61
10.47
10.34
10.38
50,522
-0.11(-1.04%)
Jan 12, 2024
10.62
10.65
10.47
10.49
41,694
+0.03(+0.28%)
Jan 11, 2024
10.56
10.56
10.39
10.46
41,999
-0.15(-1.46%)
Jan 10, 2024
10.57
10.63
10.50
10.62
28,455
+0.06(+0.55%)
Jan 09, 2024
10.53
10.59
10.50
10.56
36,499
-0.04(-0.37%)
Jan 08, 2024
10.41
10.63
10.41
10.60
47,873
+0.15(+1.48%)
Jan 05, 2024
10.37
10.54
10.37
10.44
33,870
-0.03(-0.28%)
Jan 04, 2024
10.54
10.54
10.44
10.47
53,797
+0.01(+0.09%)
Jan 03, 2024
10.66
10.68
10.42
10.46
55,513
-0.23(-2.17%)
Jan 02, 2024
10.64
10.75
10.54
10.70
61,759
+0.06(+0.55%)
Dec 29, 2023
10.75
10.79
10.64
10.64
66,732
-0.19(-1.79%)
Dec 28, 2023
10.78
10.83
10.76
10.83
22,092
+0.05(+0.45%)
Dec 27, 2023
10.83
10.84
10.77
10.78
49,202
-0.02(-0.18%)
Dec 26, 2023
10.73
10.80
10.64
10.80
25,209
+0.15(+1.36%)
Dec 22, 2023
10.73
10.74
10.63
10.66
25,095
+0.01(+0.11%)
Dec 21, 2023
10.59
10.67
10.56
10.64
30,650
+0.10(+0.99%)
Dec 20, 2023
10.67
10.77
10.54
10.54
62,402
-0.08(-0.73%)
Dec 19, 2023
10.57
10.64
10.46
10.62
37,036
+0.15(+1.39%)
Dec 18, 2023
10.65
10.65
10.45
10.47
37,829
-0.09(-0.82%)
Dec 15, 2023
10.81
10.81
10.51
10.56
31,923
-0.15(-1.35%)
Dec 14, 2023
10.44
10.79
10.44
10.70
88,976
+0.31(+2.98%)
Dec 13, 2023
10.08
10.41
9.960
10.40
51,910
+0.41(+4.07%)
Dec 12, 2023
10.01
10.03
9.941
9.989
27,942
-0.02(-0.24%)
Dec 11, 2023
10.05
10.05
9.970
10.01
48,914
+0.00(+0.00%)
Dec 08, 2023
10.04
10.04
9.936
10.01
31,873
+0.01(+0.10%)
Dec 07, 2023
9.859
10.00
9.857
10.00
109,376
+0.12(+1.26%)
Dec 06, 2023
10.03
10.11
9.879
9.879
25,510
-0.08(-0.77%)
Dec 05, 2023
10.06
10.06
9.927
9.955
42,072
-0.11(-1.05%)
Dec 04, 2023
9.965
10.06
9.927
10.06
65,411
+0.10(+0.96%)
Dec 01, 2023
9.639
9.965
9.620
9.965
56,288
+0.33(+3.38%)
Nov 30, 2023
9.648
9.648
9.581
9.639
48,265
+0.04(+0.40%)
Nov 29, 2023
9.581
9.704
9.581
9.601
37,327
+0.13(+1.42%)
Nov 28, 2023
9.399
9.476
9.322
9.466
46,983
+0.09(+0.92%)
Nov 27, 2023
9.409
9.447
9.313
9.380
60,888
+0.01(+0.10%)
Nov 24, 2023
9.399
9.399
9.318
9.370
19,821
+0.02(+0.21%)
Nov 22, 2023
9.476
9.476
9.318
9.351
51,910
+0.02(+0.20%)
Nov 21, 2023
9.428
9.428
9.313
9.332
131,683
-0.08(-0.87%)
Nov 20, 2023
9.428
9.428
9.313
9.414
91,908
+0.06(+0.67%)
Nov 17, 2023
9.342
9.418
9.322
9.351
46,646
+0.02(+0.21%)
Nov 16, 2023
9.553
9.553
9.326
9.332
35,248
-0.15(-1.62%)
Nov 15, 2023
9.399
9.542
9.399
9.485
43,804
+0.10(+1.02%)
Nov 14, 2023
9.092
9.437
9.092
9.390
32,626
+0.51(+5.72%)
Nov 13, 2023
8.962
8.962
8.809
8.882
61,860
-0.07(-0.78%)
Nov 10, 2023
8.943
8.981
8.857
8.952
15,125
+0.06(+0.65%)
Nov 09, 2023
9.123
9.123
8.874
8.894
32,871
-0.15(-1.66%)
Nov 08, 2023
9.047
9.066
9.028
9.044
12,373
-0.02(-0.24%)
Nov 07, 2023
9.114
9.114
9.038
9.066
43,288
-0.06(-0.62%)
Nov 06, 2023
9.285
9.285
9.104
9.123
21,465
-0.14(-1.54%)
Nov 03, 2023
9.256
9.361
9.237
9.266
41,396
+0.25(+2.74%)
Nov 02, 2023
8.790
9.047
8.790
9.019
28,239
+0.34(+3.94%)
Nov 01, 2023
8.553
8.676
8.512
8.676
32,067
+0.12(+1.44%)
Oct 31, 2023
8.524
8.581
8.505
8.553
16,704
+0.10(+1.24%)
Oct 30, 2023
8.420
8.467
8.367
8.448
46,931
+0.09(+1.02%)
Oct 27, 2023
8.496
8.496
8.334
8.363
38,413
-0.10(-1.23%)
Oct 26, 2023
8.458
8.531
8.420
8.467
24,170
+0.10(+1.14%)
Oct 25, 2023
8.553
8.683
8.363
8.372
40,195
-0.18(-2.10%)
Oct 24, 2023
8.524
8.610
8.505
8.552
23,473
+0.08(+1.00%)
Oct 23, 2023
8.553
8.580
8.448
8.467
49,039
-0.10(-1.22%)
Oct 20, 2023
8.648
8.714
8.572
8.572
54,414
-0.10(-1.10%)
Oct 19, 2023
8.904
8.904
8.648
8.667
29,737
-0.22(-2.46%)
Oct 18, 2023
9.028
9.028
8.885
8.885
13,110
-0.24(-2.60%)
Oct 17, 2023
9.076
9.161
9.076
9.123
10,057
+0.04(+0.48%)
Oct 16, 2023
8.995
9.080
8.962
9.080
14,464
+0.17(+1.90%)
Oct 13, 2023
9.070
9.070
8.910
8.910
11,128
-0.14(-1.51%)
Oct 12, 2023
9.061
9.086
8.995
9.047
12,991
-0.12(-1.35%)
Oct 11, 2023
9.099
9.182
9.080
9.170
57,749
+0.14(+1.58%)
Oct 10, 2023
9.000
9.088
9.000
9.028
21,293
+0.04(+0.49%)
Oct 09, 2023
8.835
9.003
8.807
8.984
27,137
+0.14(+1.57%)
Oct 06, 2023
8.760
8.929
8.712
8.845
35,402
-0.03(-0.32%)
Oct 05, 2023
8.807
8.873
8.778
8.873
42,668
+0.09(+0.98%)
Oct 04, 2023
8.854
8.863
8.647
8.787
35,049
+0.04(+0.43%)
Oct 03, 2023
8.995
8.995
8.712
8.749
54,064
-0.25(-2.83%)
Oct 02, 2023
9.278
9.278
8.967
9.003
54,262
-0.24(-2.56%)
Sep 29, 2023
9.249
9.332
9.191
9.240
18,194
+0.06(+0.63%)
Sep 28, 2023
9.108
9.192
9.080
9.182
12,912
+0.12(+1.34%)
Sep 27, 2023
9.259
9.259
9.033
9.061
30,465
-0.06(-0.62%)
Sep 26, 2023
9.278
9.278
9.109
9.117
23,359
-0.18(-1.93%)
Sep 25, 2023
9.344
9.319
9.296
9.296
29,275
-0.07(-0.71%)
Sep 22, 2023
9.485
9.485
9.339
9.363
49,539
-0.02(-0.20%)
Sep 21, 2023
9.720
9.720
9.377
9.381
39,678
-0.35(-3.63%)
Sep 20, 2023
9.862
9.890
9.734
9.734
10,289
-0.04(-0.42%)
Sep 19, 2023
9.749
9.824
9.749
9.775
17,700
+0.01(+0.13%)
Sep 18, 2023
9.824
9.871
9.763
9.763
21,413
-0.12(-1.17%)
Sep 15, 2023
9.880
9.880
9.822
9.879
15,651
+0.00(+0.00%)
Sep 14, 2023
9.796
9.899
9.767
9.879
28,847
+0.20(+2.02%)
Sep 13, 2023
9.815
9.815
9.674
9.683
11,177
-0.09(-0.90%)
Sep 12, 2023
9.824
9.843
9.771
9.771
32,820
-0.05(-0.48%)
Sep 11, 2023
9.931
9.931
9.744
9.819
36,199
+0.01(+0.10%)
Sep 08, 2023
9.739
9.819
9.739
9.809
9,345
+0.03(+0.29%)
Sep 07, 2023
9.688
9.828
9.688
9.781
49,312
+0.02(+0.18%)
Sep 06, 2023
9.763
9.847
9.725
9.764
9,804
-0.05(-0.56%)
Sep 05, 2023
9.996
9.996
9.809
9.819
30,174
-0.14(-1.41%)
Sep 01, 2023
9.950
10.02
9.935
9.959
36,420
+0.04(+0.41%)
Aug 31, 2023
9.942
9.968
9.903
9.918
37,720
+0.01(+0.06%)
Aug 30, 2023
9.866
9.940
9.856
9.912
27,901
+0.03(+0.31%)
Aug 29, 2023
9.735
9.884
9.679
9.881
41,397
+0.15(+1.56%)
Aug 28, 2023
9.688
9.753
9.557
9.730
30,880
+0.19(+2.01%)
Aug 25, 2023
9.557
9.641
9.520
9.538
22,658
-0.01(-0.13%)
Aug 24, 2023
9.623
9.697
9.548
9.550
31,226
-0.01(-0.12%)
Aug 23, 2023
9.417
9.576
9.394
9.562
29,751
+0.19(+2.02%)
Aug 22, 2023
9.501
9.501
9.361
9.372
40,390
-0.01(-0.13%)
Aug 21, 2023
9.501
9.501
9.314
9.384
53,558
-0.04(-0.39%)
Aug 18, 2023
9.314
9.445
9.286
9.421
24,225
+0.01(+0.15%)
Aug 17, 2023
9.529
9.576
9.408
9.408
32,911
-0.11(-1.15%)
Aug 16, 2023
9.641
9.641
9.510
9.518
14,963
-0.07(-0.75%)
Aug 15, 2023
9.651
9.697
9.576
9.590
51,019
-0.17(-1.72%)
Aug 14, 2023
9.869
9.869
9.744
9.757
34,178
-0.11(-1.13%)
Aug 11, 2023
9.822
9.894
9.822
9.869
30,740
-0.01(-0.07%)
Aug 10, 2023
9.998
10.04
9.869
9.876
21,239
-0.04(-0.40%)
Aug 09, 2023
9.980
9.980
9.896
9.915
22,084
-0.06(-0.65%)
Aug 08, 2023
10.04
10.04
9.873
9.980
14,050
-0.07(-0.69%)
Aug 07, 2023
9.961
10.06
9.915
10.05
23,203
+0.13(+1.31%)
Aug 04, 2023
9.813
9.998
9.804
9.920
33,282
+0.06(+0.60%)
Aug 03, 2023
9.961
9.961
9.758
9.860
14,778
-0.10(-1.02%)
Aug 02, 2023
10.02
10.02
9.887
9.961
21,103
-0.08(-0.82%)
Aug 01, 2023
10.05
10.13
9.989
10.04
21,022
-0.10(-1.00%)
Jul 31, 2023
10.16
10.23
10.11
10.15
37,636
-0.01(-0.10%)
Jul 28, 2023
10.02
10.17
10.02
10.16
20,727
+0.08(+0.82%)
Jul 27, 2023
10.23
10.29
10.05
10.07
42,270
-0.17(-1.63%)
Jul 26, 2023
10.10
10.25
10.10
10.24
22,562
+0.12(+1.19%)
Jul 25, 2023
10.11
10.19
10.11
10.12
35,301
-0.06(-0.64%)
Jul 24, 2023
10.05
10.21
10.04
10.18
48,159
+0.13(+1.24%)
Jul 21, 2023
10.13
10.15
10.06
10.06
26,875
-0.06(-0.58%)
Jul 20, 2023
10.29
10.29
10.06
10.12
53,035
-0.08(-0.83%)
Jul 19, 2023
10.02
10.22
10.02
10.20
36,007
+0.18(+1.76%)
Jul 18, 2023
9.915
10.05
9.915
10.03
36,777
+0.12(+1.17%)
Jul 17, 2023
9.928
9.938
9.855
9.910
24,638
-0.03(-0.28%)
Jul 14, 2023
10.09
10.09
9.882
9.938
22,192
-0.05(-0.46%)
Jul 13, 2023
9.892
9.993
9.892
9.984
39,684
+0.07(+0.74%)
Jul 12, 2023
10.09
10.09
9.901
9.910
42,019
+0.02(+0.19%)
Jul 11, 2023
9.809
9.898
9.767
9.892
35,666
+0.14(+1.41%)
Jul 10, 2023
9.726
9.754
9.623
9.754
45,020
+0.09(+0.95%)
Jul 07, 2023
9.625
9.745
9.552
9.662
19,337
+0.14(+1.42%)
Jul 06, 2023
9.708
9.708
9.395
9.526
53,083
-0.15(-1.59%)
Jul 05, 2023
9.754
9.772
9.616
9.680
24,620
-0.06(-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.