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
(NY:
NU
)
11.88
-0.29 (-2.38%)
Official Closing Price
Updated: 7:00 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
12.15
12.30
11.72
11.88
30,543,224
-0.29(-2.38%)
May 30, 2024
11.75
12.28
11.72
12.17
31,700,422
+0.46(+3.93%)
May 29, 2024
11.92
11.98
11.70
11.71
20,835,856
-0.47(-3.86%)
May 28, 2024
11.80
12.21
11.71
12.18
30,816,670
+0.45(+3.84%)
May 24, 2024
11.54
11.93
11.51
11.73
16,217,881
+0.16(+1.38%)
May 23, 2024
11.73
11.94
11.54
11.57
17,660,252
-0.13(-1.11%)
May 22, 2024
12.02
12.19
11.64
11.70
20,440,964
-0.32(-2.66%)
May 21, 2024
11.62
12.06
11.62
12.02
24,252,112
+0.35(+3.00%)
May 20, 2024
11.73
11.78
11.50
11.67
17,642,612
+0.01(+0.09%)
May 17, 2024
11.82
11.93
11.61
11.66
28,184,740
-0.05(-0.43%)
May 16, 2024
12.04
12.13
11.70
11.71
31,210,600
-0.38(-3.14%)
May 15, 2024
12.02
12.49
11.71
12.09
55,750,072
+0.54(+4.68%)
May 14, 2024
11.28
11.57
11.20
11.55
26,647,782
+0.17(+1.49%)
May 13, 2024
11.84
11.85
11.31
11.38
23,019,784
-0.38(-3.23%)
May 10, 2024
11.90
11.96
11.74
11.76
16,422,403
-0.03(-0.25%)
May 09, 2024
11.95
11.96
11.70
11.79
23,322,372
-0.21(-1.75%)
May 08, 2024
11.93
12.11
11.92
12.00
20,958,480
+0.01(+0.08%)
May 07, 2024
12.01
12.04
11.92
11.99
20,217,968
-0.01(-0.08%)
May 06, 2024
11.74
12.01
11.71
12.00
18,500,976
+0.32(+2.74%)
May 03, 2024
11.17
11.77
11.15
11.68
27,676,356
+0.72(+6.57%)
May 02, 2024
11.04
11.19
10.90
10.96
20,553,490
+0.08(+0.74%)
May 01, 2024
10.83
11.06
10.56
10.88
25,718,496
+0.02(+0.18%)
Apr 30, 2024
11.00
11.08
10.84
10.86
14,288,618
-0.15(-1.36%)
Apr 29, 2024
11.06
11.20
10.89
11.01
18,145,036
-0.04(-0.36%)
Apr 26, 2024
10.96
11.16
10.89
11.05
14,749,778
+0.18(+1.66%)
Apr 25, 2024
10.54
11.00
10.48
10.87
19,171,042
+0.10(+0.93%)
Apr 24, 2024
10.95
10.95
10.56
10.77
18,780,388
-0.15(-1.37%)
Apr 23, 2024
10.57
10.96
10.56
10.92
22,987,300
+0.31(+2.92%)
Apr 22, 2024
10.58
10.78
10.50
10.61
20,852,720
+0.13(+1.24%)
Apr 19, 2024
10.60
10.77
10.43
10.48
27,078,480
-0.18(-1.69%)
Apr 18, 2024
10.78
10.96
10.63
10.66
16,962,806
-0.13(-1.20%)
Apr 17, 2024
10.91
10.97
10.73
10.79
12,716,149
-0.05(-0.46%)
Apr 16, 2024
10.86
10.97
10.76
10.84
17,140,904
-0.11(-1.00%)
Apr 15, 2024
11.27
11.40
10.91
10.95
24,692,760
-0.34(-3.01%)
Apr 12, 2024
11.44
11.46
11.23
11.29
17,482,328
-0.26(-2.25%)
Apr 11, 2024
11.64
11.65
11.43
11.55
14,991,732
-0.02(-0.17%)
Apr 10, 2024
11.67
11.75
11.45
11.57
19,709,208
-0.25(-2.12%)
Apr 09, 2024
12.06
12.09
11.75
11.82
15,949,437
-0.17(-1.42%)
Apr 08, 2024
12.07
12.15
11.98
11.99
11,287,267
+0.01(+0.08%)
Apr 05, 2024
11.79
12.11
11.79
11.98
16,048,305
+0.19(+1.61%)
Apr 04, 2024
11.98
12.13
11.78
11.79
19,002,644
-0.12(-1.01%)
Apr 03, 2024
11.86
11.98
11.71
11.91
16,521,292
+0.05(+0.42%)
Apr 02, 2024
11.73
11.86
11.52
11.86
18,025,328
+0.04(+0.34%)
Apr 01, 2024
12.00
12.01
11.75
11.82
19,682,888
-0.11(-0.92%)
Mar 28, 2024
11.82
11.92
11.91
11.93
20,034,538
-0.02(-0.17%)
Mar 27, 2024
12.27
12.33
11.91
11.95
28,229,480
-0.28(-2.29%)
Mar 26, 2024
12.24
12.29
12.12
12.23
18,108,700
+0.06(+0.49%)
Mar 25, 2024
12.25
12.29
12.14
12.17
20,051,776
-0.08(-0.65%)
Mar 22, 2024
12.18
12.27
12.09
12.25
24,041,152
+0.01(+0.08%)
Mar 21, 2024
12.25
12.38
12.17
12.24
26,602,000
+0.11(+0.91%)
Mar 20, 2024
11.82
12.14
11.77
12.13
38,110,936
+0.28(+2.36%)
Mar 19, 2024
11.64
11.86
11.54
11.85
28,066,728
+0.06(+0.51%)
Mar 18, 2024
11.74
11.80
11.59
11.79
23,118,818
+0.18(+1.55%)
Mar 15, 2024
11.53
11.66
11.48
11.61
27,619,976
-0.01(-0.09%)
Mar 14, 2024
11.65
11.71
11.52
11.62
32,420,832
+0.03(+0.26%)
Mar 13, 2024
11.44
11.67
11.38
11.59
20,373,260
+0.18(+1.58%)
Mar 12, 2024
11.39
11.50
11.19
11.41
40,026,596
-0.14(-1.21%)
Mar 11, 2024
11.12
11.56
11.11
11.55
38,063,804
+0.48(+4.34%)
Mar 08, 2024
11.55
11.61
11.04
11.07
56,133,360
-0.44(-3.82%)
Mar 07, 2024
11.32
11.51
11.27
11.51
24,741,056
+0.26(+2.31%)
Mar 06, 2024
11.27
11.32
11.04
11.25
26,851,608
+0.15(+1.35%)
Mar 05, 2024
11.09
11.12
10.94
11.10
29,187,944
-0.04(-0.36%)
Mar 04, 2024
11.09
11.20
10.93
11.14
33,706,776
-0.13(-1.15%)
Mar 01, 2024
11.19
11.33
11.02
11.27
24,642,018
+0.19(+1.71%)
Feb 29, 2024
11.11
11.12
10.94
11.08
26,907,436
+0.01(+0.09%)
Feb 28, 2024
11.03
11.17
10.92
11.07
28,754,352
-0.07(-0.63%)
Feb 27, 2024
10.85
11.23
10.75
11.14
47,901,400
+0.42(+3.92%)
Feb 26, 2024
10.29
10.85
10.24
10.72
48,607,192
+0.50(+4.89%)
Feb 23, 2024
10.00
10.46
9.940
10.22
76,819,000
-0.14(-1.35%)
Feb 22, 2024
10.25
10.48
10.19
10.36
44,609,780
+0.27(+2.68%)
Feb 21, 2024
10.08
10.20
9.990
10.09
31,306,812
-0.17(-1.66%)
Feb 20, 2024
10.24
10.28
10.07
10.26
48,064,520
-0.10(-0.97%)
Feb 16, 2024
10.40
10.49
10.20
10.36
42,334,528
-0.10(-0.96%)
Feb 15, 2024
10.31
10.49
9.980
10.46
48,611,104
+0.09(+0.87%)
Feb 14, 2024
10.10
10.40
10.10
10.37
52,942,728
+0.45(+4.54%)
Feb 13, 2024
9.760
10.08
9.540
9.920
55,576,376
+0.04(+0.40%)
Feb 12, 2024
9.880
9.960
9.780
9.880
25,471,176
-0.01(-0.10%)
Feb 09, 2024
9.750
9.930
9.700
9.890
34,034,968
+0.25(+2.59%)
Feb 08, 2024
9.540
9.670
9.440
9.640
23,427,932
+0.08(+0.84%)
Feb 07, 2024
9.360
9.600
9.340
9.560
24,782,152
+0.18(+1.92%)
Feb 06, 2024
9.370
9.450
9.240
9.380
24,967,036
+0.11(+1.19%)
Feb 05, 2024
9.350
9.410
9.090
9.270
17,645,128
-0.10(-1.07%)
Feb 02, 2024
8.940
9.415
8.860
9.370
37,371,744
+0.36(+4.00%)
Feb 01, 2024
8.830
9.040
8.720
9.010
35,282,596
+0.40(+4.65%)
Jan 31, 2024
8.750
8.860
8.580
8.610
37,434,704
-0.17(-1.94%)
Jan 30, 2024
8.920
9.010
8.510
8.780
72,865,296
-0.59(-6.30%)
Jan 29, 2024
9.430
9.510
9.335
9.370
38,393,976
-0.13(-1.37%)
Jan 26, 2024
9.330
9.500
9.265
9.500
29,915,024
+0.17(+1.82%)
Jan 25, 2024
9.040
9.330
9.000
9.330
36,335,912
+0.33(+3.67%)
Jan 24, 2024
9.060
9.150
8.980
9.000
42,566,444
+0.05(+0.56%)
Jan 23, 2024
8.950
9.010
8.900
8.950
30,021,212
+0.03(+0.34%)
Jan 22, 2024
9.170
9.270
8.840
8.920
36,532,856
-0.25(-2.73%)
Jan 19, 2024
9.110
9.170
8.900
9.170
38,676,848
+0.12(+1.33%)
Jan 18, 2024
9.150
9.170
8.920
9.050
29,259,912
-0.04(-0.44%)
Jan 17, 2024
9.100
9.105
8.940
9.090
23,591,604
-0.08(-0.87%)
Jan 16, 2024
9.310
9.495
9.020
9.170
44,979,456
-0.09(-0.97%)
Jan 12, 2024
9.110
9.270
9.020
9.260
32,385,912
+0.19(+2.09%)
Jan 11, 2024
9.120
9.150
8.860
9.070
36,233,628
-0.01(-0.11%)
Jan 10, 2024
8.980
9.160
8.930
9.080
43,503,908
+0.15(+1.68%)
Jan 09, 2024
8.800
8.950
8.710
8.930
22,445,336
+0.04(+0.45%)
Jan 08, 2024
8.660
8.900
8.585
8.890
44,440,408
+0.32(+3.73%)
Jan 05, 2024
8.280
8.620
8.260
8.570
36,599,748
+0.33(+4.00%)
Jan 04, 2024
8.100
8.280
8.090
8.240
16,668,861
+0.15(+1.85%)
Jan 03, 2024
8.080
8.200
8.060
8.090
18,159,076
-0.04(-0.49%)
Jan 02, 2024
8.270
8.295
8.080
8.130
22,009,184
-0.20(-2.40%)
Dec 29, 2023
8.380
8.420
8.300
8.330
7,310,710
-0.04(-0.48%)
Dec 28, 2023
8.330
8.460
8.310
8.370
12,250,830
+0.04(+0.48%)
Dec 27, 2023
8.320
8.400
8.290
8.330
9,289,963
+0.03(+0.36%)
Dec 26, 2023
8.240
8.320
8.220
8.300
9,550,949
+0.08(+0.97%)
Dec 22, 2023
8.250
8.280
8.150
8.220
12,696,773
-0.01(-0.12%)
Dec 21, 2023
8.210
8.290
8.100
8.230
16,825,928
+0.13(+1.60%)
Dec 20, 2023
8.380
8.410
8.090
8.100
29,149,576
-0.34(-4.03%)
Dec 19, 2023
8.380
8.500
8.380
8.440
17,437,192
+0.11(+1.32%)
Dec 18, 2023
8.310
8.360
8.210
8.330
16,682,457
+0.03(+0.36%)
Dec 15, 2023
8.460
8.480
8.250
8.300
27,735,184
-0.14(-1.66%)
Dec 14, 2023
8.570
8.680
8.410
8.440
25,698,012
-0.11(-1.29%)
Dec 13, 2023
8.210
8.550
8.180
8.550
27,173,156
+0.35(+4.27%)
Dec 12, 2023
8.180
8.220
8.120
8.200
26,850,678
+0.02(+0.24%)
Dec 11, 2023
8.210
8.280
8.160
8.180
12,709,766
-0.04(-0.49%)
Dec 08, 2023
8.110
8.270
8.110
8.220
16,025,492
+0.08(+0.98%)
Dec 07, 2023
8.150
8.220
8.080
8.140
14,192,300
-0.01(-0.12%)
Dec 06, 2023
8.230
8.310
8.150
8.150
15,279,767
-0.06(-0.73%)
Dec 05, 2023
8.180
8.259
8.160
8.210
18,069,864
+0.03(+0.37%)
Dec 04, 2023
8.200
8.260
8.140
8.180
23,179,948
-0.12(-1.45%)
Dec 01, 2023
8.140
8.340
8.135
8.300
22,274,924
+0.16(+1.97%)
Nov 30, 2023
8.220
8.230
8.040
8.140
30,215,664
-0.08(-0.97%)
Nov 29, 2023
8.180
8.360
8.160
8.220
36,194,176
+0.12(+1.48%)
Nov 28, 2023
8.150
8.180
8.080
8.100
24,094,404
-0.06(-0.74%)
Nov 27, 2023
8.200
8.280
8.160
8.160
18,890,028
-0.05(-0.61%)
Nov 24, 2023
8.080
8.250
8.070
8.210
12,923,175
+0.11(+1.36%)
Nov 22, 2023
8.180
8.190
8.060
8.100
22,291,196
-0.06(-0.74%)
Nov 21, 2023
8.140
8.300
8.100
8.160
31,561,700
+0.01(+0.12%)
Nov 20, 2023
8.120
8.260
8.060
8.150
27,439,948
+0.08(+0.99%)
Nov 17, 2023
7.920
8.165
7.840
8.070
68,529,248
+0.22(+2.80%)
Nov 16, 2023
8.290
8.305
7.745
7.850
60,532,980
-0.32(-3.92%)
Nov 15, 2023
8.160
8.300
7.900
8.170
74,247,600
-0.66(-7.47%)
Nov 14, 2023
8.610
8.870
8.590
8.830
40,970,236
+0.38(+4.50%)
Nov 13, 2023
8.550
8.550
8.356
8.450
21,779,704
-0.07(-0.82%)
Nov 10, 2023
8.330
8.580
8.315
8.520
33,889,640
+0.26(+3.15%)
Nov 09, 2023
8.340
8.450
8.250
8.260
27,370,036
-0.07(-0.84%)
Nov 08, 2023
8.430
8.450
8.220
8.330
26,903,852
-0.12(-1.42%)
Nov 07, 2023
8.430
8.520
8.310
8.450
17,042,676
+0.14(+1.68%)
Nov 06, 2023
8.570
8.580
8.280
8.310
18,881,930
-0.17(-2.00%)
Nov 03, 2023
8.400
8.619
8.350
8.480
32,046,948
+0.25(+3.04%)
Nov 02, 2023
8.100
8.260
7.990
8.230
40,114,560
-0.07(-0.84%)
Nov 01, 2023
8.220
8.380
8.195
8.300
32,491,196
+0.10(+1.22%)
Oct 31, 2023
8.040
8.200
7.930
8.200
16,427,468
+0.12(+1.49%)
Oct 30, 2023
8.100
8.220
8.050
8.080
17,203,518
+0.07(+0.87%)
Oct 27, 2023
8.030
8.120
7.945
8.010
24,541,076
+0.02(+0.25%)
Oct 26, 2023
7.890
8.010
7.740
7.990
30,094,286
+0.01(+0.13%)
Oct 25, 2023
8.090
8.105
7.900
7.980
17,622,484
-0.10(-1.24%)
Oct 24, 2023
8.230
8.420
8.020
8.080
16,693,368
-0.08(-0.98%)
Oct 23, 2023
8.120
8.275
7.970
8.160
26,992,060
-0.01(-0.12%)
Oct 20, 2023
8.200
8.240
7.980
8.170
25,114,480
-0.06(-0.73%)
Oct 19, 2023
8.040
8.290
7.840
8.230
60,171,760
+0.52(+6.74%)
Oct 18, 2023
7.880
7.950
7.690
7.710
17,174,052
-0.17(-2.16%)
Oct 17, 2023
7.900
7.990
7.775
7.880
20,239,334
-0.02(-0.25%)
Oct 16, 2023
7.770
8.020
7.685
7.900
30,458,568
+0.14(+1.80%)
Oct 13, 2023
7.840
7.885
7.731
7.760
15,999,668
-0.03(-0.39%)
Oct 12, 2023
7.900
7.995
7.710
7.790
32,164,164
-0.05(-0.64%)
Oct 11, 2023
7.720
7.860
7.680
7.840
29,829,126
+0.24(+3.16%)
Oct 10, 2023
7.350
7.610
7.340
7.600
23,376,620
+0.29(+3.97%)
Oct 09, 2023
7.270
7.335
7.195
7.310
11,355,091
-0.07(-0.95%)
Oct 06, 2023
7.050
7.460
6.960
7.380
21,427,140
+0.24(+3.36%)
Oct 05, 2023
6.970
7.180
6.965
7.140
25,433,340
+0.11(+1.56%)
Oct 04, 2023
6.920
7.040
6.840
7.030
18,085,234
+0.19(+2.78%)
Oct 03, 2023
6.990
7.050
6.800
6.840
14,882,631
-0.21(-2.98%)
Oct 02, 2023
7.240
7.345
7.020
7.050
17,136,084
-0.20(-2.76%)
Sep 29, 2023
7.330
7.390
7.170
7.250
15,543,278
-0.04(-0.55%)
Sep 28, 2023
7.050
7.415
7.010
7.290
33,976,804
+0.19(+2.68%)
Sep 27, 2023
6.890
7.220
6.890
7.100
39,751,884
+0.29(+4.26%)
Sep 26, 2023
6.910
6.969
6.770
6.810
13,872,862
-0.13(-1.87%)
Sep 25, 2023
6.840
7.000
6.905
6.940
14,161,798
+0.09(+1.31%)
Sep 22, 2023
6.920
7.030
6.830
6.850
15,599,870
-0.03(-0.44%)
Sep 21, 2023
6.900
6.990
6.785
6.880
16,245,360
-0.13(-1.85%)
Sep 20, 2023
7.240
7.330
7.010
7.010
19,092,116
-0.20(-2.77%)
Sep 19, 2023
7.300
7.370
7.180
7.210
12,302,171
-0.08(-1.10%)
Sep 18, 2023
7.360
7.430
7.290
7.290
11,048,300
-0.07(-0.95%)
Sep 15, 2023
7.460
7.535
7.310
7.360
36,558,936
-0.17(-2.26%)
Sep 14, 2023
7.600
7.660
7.490
7.530
17,095,752
-0.02(-0.26%)
Sep 13, 2023
7.460
7.650
7.400
7.550
24,515,890
+0.09(+1.21%)
Sep 12, 2023
7.330
7.510
7.310
7.460
26,829,104
+0.08(+1.08%)
Sep 11, 2023
7.050
7.450
6.920
7.380
62,588,268
+0.57(+8.37%)
Sep 08, 2023
6.820
6.840
6.670
6.810
17,049,068
-0.02(-0.29%)
Sep 07, 2023
6.840
6.900
6.720
6.830
25,129,220
-0.07(-1.01%)
Sep 06, 2023
6.850
6.980
6.820
6.900
26,876,852
+0.09(+1.32%)
Sep 05, 2023
7.060
7.100
6.800
6.810
27,827,172
-0.30(-4.22%)
Sep 01, 2023
7.000
7.210
6.940
7.110
53,232,676
+0.26(+3.80%)
Aug 31, 2023
6.800
7.010
6.625
6.850
55,077,168
-0.19(-2.70%)
Aug 30, 2023
6.920
7.110
6.860
7.040
31,754,740
+0.10(+1.44%)
Aug 29, 2023
6.850
7.040
6.655
6.940
47,186,512
-0.02(-0.29%)
Aug 28, 2023
6.940
7.000
6.730
6.960
46,827,128
-0.15(-2.11%)
Aug 25, 2023
7.020
7.140
6.935
7.110
19,440,532
+0.04(+0.57%)
Aug 24, 2023
7.290
7.300
7.050
7.070
15,822,495
-0.18(-2.48%)
Aug 23, 2023
7.250
7.320
7.140
7.250
30,004,956
-0.10(-1.36%)
Aug 22, 2023
7.320
7.390
7.210
7.350
18,471,700
+0.00(+0.00%)
Aug 21, 2023
7.270
7.420
7.225
7.350
16,293,965
+0.14(+1.94%)
Aug 18, 2023
6.970
7.280
6.610
7.210
31,540,684
+0.07(+0.98%)
Aug 17, 2023
7.570
7.570
6.980
7.140
44,129,344
-0.50(-6.54%)
Aug 16, 2023
8.160
8.205
7.460
7.640
55,563,532
-0.27(-3.41%)
Aug 15, 2023
7.900
8.010
7.710
7.910
24,550,608
-0.03(-0.38%)
Aug 14, 2023
7.700
7.970
7.690
7.940
20,686,014
+0.18(+2.32%)
Aug 11, 2023
7.720
7.810
7.690
7.760
12,662,432
+0.02(+0.26%)
Aug 10, 2023
7.860
8.000
7.730
7.740
14,591,428
-0.09(-1.15%)
Aug 09, 2023
7.870
7.910
7.700
7.830
17,042,548
-0.16(-2.00%)
Aug 08, 2023
7.740
8.000
7.730
7.990
12,527,205
+0.15(+1.91%)
Aug 07, 2023
7.800
7.875
7.650
7.840
14,242,323
-0.01(-0.13%)
Aug 04, 2023
7.810
7.990
7.780
7.850
18,958,204
+0.08(+1.03%)
Aug 03, 2023
7.750
7.945
7.745
7.770
12,750,081
-0.04(-0.51%)
Aug 02, 2023
7.870
7.925
7.650
7.810
15,947,869
-0.10(-1.26%)
Aug 01, 2023
7.830
7.985
7.810
7.910
10,988,013
-0.05(-0.63%)
Jul 31, 2023
7.930
8.110
7.890
7.960
20,930,590
+0.06(+0.76%)
Jul 28, 2023
7.890
8.005
7.860
7.900
20,603,492
+0.12(+1.54%)
Jul 27, 2023
7.940
7.940
7.770
7.780
26,925,800
-0.07(-0.89%)
Jul 26, 2023
7.750
7.940
7.710
7.850
22,177,932
+0.01(+0.13%)
Jul 25, 2023
7.930
8.010
7.800
7.840
19,899,548
-0.02(-0.25%)
Jul 24, 2023
7.950
7.970
7.720
7.860
19,623,212
-0.06(-0.76%)
Jul 21, 2023
7.720
7.970
7.690
7.920
20,053,344
+0.22(+2.86%)
Jul 20, 2023
7.570
7.775
7.540
7.700
15,315,479
+0.08(+1.05%)
Jul 19, 2023
7.630
7.705
7.610
7.620
19,829,458
-0.02(-0.26%)
Jul 18, 2023
7.790
7.800
7.540
7.640
20,334,596
-0.23(-2.92%)
Jul 17, 2023
7.750
7.920
7.640
7.870
26,927,138
+0.15(+1.94%)
Jul 14, 2023
8.150
8.150
7.680
7.720
34,331,384
-0.46(-5.62%)
Jul 13, 2023
7.970
8.290
7.930
8.180
34,498,776
+0.28(+3.54%)
Jul 12, 2023
7.880
7.970
7.830
7.900
15,590,459
+0.09(+1.15%)
Jul 11, 2023
7.820
7.840
7.665
7.810
11,758,669
-0.01(-0.13%)
Jul 10, 2023
7.750
7.870
7.710
7.820
8,913,087
+0.04(+0.51%)
Jul 07, 2023
7.710
7.870
7.650
7.780
17,008,332
+0.11(+1.43%)
Jul 06, 2023
7.790
7.860
7.610
7.670
18,088,472
-0.21(-2.66%)
Jul 05, 2023
7.920
7.970
7.760
7.880
18,230,108
-0.08(-1.01%)
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.