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
Mogo Inc
(NQ:
MOGO
)
1.530
+0.005 (+0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024
1.510
1.560
1.465
1.530
46,990
+0.01(+0.33%)
Jun 11, 2024
1.590
1.590
1.510
1.525
34,473
-0.08(-4.69%)
Jun 10, 2024
1.600
1.640
1.550
1.600
34,870
+0.02(+1.27%)
Jun 07, 2024
1.590
1.660
1.520
1.580
106,735
-0.06(-3.66%)
Jun 06, 2024
1.590
1.660
1.566
1.640
98,285
+0.03(+1.86%)
Jun 05, 2024
1.490
1.680
1.490
1.610
112,354
+0.12(+8.05%)
Jun 04, 2024
1.410
1.490
1.380
1.490
87,712
+0.05(+3.47%)
Jun 03, 2024
1.500
1.529
1.430
1.440
81,314
-0.05(-3.36%)
May 31, 2024
1.570
1.570
1.490
1.490
51,242
-0.07(-4.49%)
May 30, 2024
1.560
1.648
1.553
1.560
55,404
-0.02(-1.27%)
May 29, 2024
1.610
1.630
1.580
1.580
52,353
-0.06(-3.66%)
May 28, 2024
1.730
1.730
1.630
1.640
58,973
-0.07(-4.09%)
May 24, 2024
1.710
1.760
1.700
1.710
50,341
-0.03(-1.44%)
May 23, 2024
1.800
1.810
1.700
1.735
74,671
-0.07(-4.14%)
May 22, 2024
1.770
1.820
1.750
1.810
109,775
+0.04(+2.26%)
May 21, 2024
1.710
1.805
1.700
1.770
112,307
+0.06(+3.51%)
May 20, 2024
1.720
1.800
1.700
1.710
49,170
-0.03(-1.44%)
May 17, 2024
1.720
1.791
1.680
1.735
127,633
+0.05(+2.66%)
May 16, 2024
1.720
1.750
1.685
1.690
118,337
+0.03(+1.81%)
May 15, 2024
1.720
1.730
1.620
1.660
109,924
-0.04(-2.35%)
May 14, 2024
1.700
1.760
1.690
1.700
47,102
-0.02(-1.15%)
May 13, 2024
1.690
1.800
1.690
1.720
80,130
-0.04(-2.29%)
May 10, 2024
1.930
1.930
1.760
1.760
87,231
-0.03(-1.68%)
May 09, 2024
1.870
1.870
1.780
1.790
91,819
-0.01(-0.56%)
May 08, 2024
1.780
1.850
1.750
1.800
102,974
+0.00(+0.00%)
May 07, 2024
1.830
1.835
1.800
1.800
22,130
-0.03(-1.64%)
May 06, 2024
1.810
1.840
1.800
1.830
9,850
-0.01(-0.54%)
May 03, 2024
1.900
1.900
1.790
1.840
40,469
-0.01(-0.54%)
May 02, 2024
1.840
1.870
1.840
1.850
10,887
+0.01(+0.54%)
May 01, 2024
1.870
1.881
1.840
1.840
22,960
-0.02(-1.34%)
Apr 30, 2024
1.870
1.875
1.830
1.865
33,610
+0.01(+0.81%)
Apr 29, 2024
1.870
1.880
1.820
1.850
23,340
-0.02(-1.07%)
Apr 26, 2024
1.822
1.880
1.822
1.870
29,786
-0.01(-0.53%)
Apr 25, 2024
1.830
1.900
1.820
1.880
26,867
+0.00(+0.00%)
Apr 24, 2024
1.890
1.890
1.855
1.880
29,806
+0.01(+0.53%)
Apr 23, 2024
1.860
1.900
1.790
1.870
17,348
+0.04(+2.19%)
Apr 22, 2024
1.810
1.850
1.800
1.830
17,665
+0.02(+1.10%)
Apr 19, 2024
1.830
1.870
1.805
1.810
62,643
-0.04(-2.16%)
Apr 18, 2024
1.840
1.850
1.790
1.850
46,757
+0.03(+1.65%)
Apr 17, 2024
1.820
1.860
1.820
1.820
25,131
-0.02(-1.09%)
Apr 16, 2024
1.900
1.903
1.820
1.840
74,884
-0.09(-4.66%)
Apr 15, 2024
2.070
2.070
1.900
1.930
59,588
-0.04(-2.03%)
Apr 12, 2024
1.950
1.980
1.940
1.970
45,676
+0.00(+0.00%)
Apr 11, 2024
2.000
2.028
1.970
1.970
48,792
-0.03(-1.50%)
Apr 10, 2024
2.030
2.040
1.960
2.000
36,290
-0.03(-1.48%)
Apr 09, 2024
1.995
2.035
1.950
2.030
64,853
+0.04(+2.01%)
Apr 08, 2024
1.970
2.020
1.920
1.990
69,965
-0.01(-0.50%)
Apr 05, 2024
1.970
2.010
1.880
2.000
85,474
+0.00(+0.00%)
Apr 04, 2024
1.850
2.010
1.850
2.000
138,648
+0.15(+8.11%)
Apr 03, 2024
1.920
1.930
1.830
1.850
85,996
-0.03(-1.60%)
Apr 02, 2024
1.890
1.940
1.870
1.880
25,050
-0.05(-2.59%)
Apr 01, 2024
2.010
2.010
1.920
1.930
49,794
-0.07(-3.50%)
Mar 28, 2024
1.900
1.990
1.990
2.000
113,386
+0.11(+5.82%)
Mar 27, 2024
1.910
1.930
1.810
1.890
71,440
-0.03(-1.31%)
Mar 26, 2024
1.920
2.000
1.900
1.915
117,596
-0.00(-0.26%)
Mar 25, 2024
1.930
1.940
1.895
1.920
57,624
+0.03(+1.59%)
Mar 22, 2024
1.950
1.970
1.890
1.890
68,933
-0.09(-4.55%)
Mar 21, 2024
1.940
2.000
1.900
1.980
135,508
+0.05(+2.86%)
Mar 20, 2024
2.150
2.150
1.870
1.925
311,495
-0.26(-11.70%)
Mar 19, 2024
1.950
2.180
1.940
2.180
244,086
+0.19(+9.55%)
Mar 18, 2024
1.940
2.000
1.910
1.990
161,343
+0.06(+3.11%)
Mar 15, 2024
1.930
2.050
1.910
1.930
61,570
-0.06(-3.02%)
Mar 14, 2024
1.930
2.020
1.820
1.990
91,963
+0.05(+2.58%)
Mar 13, 2024
1.740
2.010
1.740
1.940
85,501
+0.17(+9.60%)
Mar 12, 2024
1.990
1.990
1.740
1.770
140,814
-0.19(-9.69%)
Mar 11, 2024
2.140
2.180
1.950
1.960
54,161
-0.22(-10.09%)
Mar 08, 2024
2.250
2.250
2.140
2.180
78,687
-0.02(-0.91%)
Mar 07, 2024
2.200
2.240
2.100
2.200
135,735
+0.09(+4.27%)
Mar 06, 2024
2.070
2.170
2.070
2.110
75,914
-0.02(-1.17%)
Mar 05, 2024
2.200
2.230
2.000
2.135
155,424
-0.09(-3.83%)
Mar 04, 2024
1.930
2.230
1.930
2.220
238,630
+0.30(+15.63%)
Mar 01, 2024
1.940
1.960
1.890
1.920
28,641
+0.01(+0.52%)
Feb 29, 2024
1.910
1.960
1.850
1.910
78,180
+0.07(+3.80%)
Feb 28, 2024
1.880
2.030
1.840
1.840
233,328
+0.00(+0.00%)
Feb 27, 2024
1.740
1.855
1.740
1.840
52,145
+0.11(+6.36%)
Feb 26, 2024
1.580
1.730
1.560
1.730
45,416
+0.11(+6.79%)
Feb 23, 2024
1.660
1.660
1.590
1.620
48,128
-0.06(-3.57%)
Feb 22, 2024
1.720
1.721
1.600
1.680
56,383
-0.03(-1.75%)
Feb 21, 2024
1.730
1.730
1.655
1.710
18,647
-0.01(-0.50%)
Feb 20, 2024
1.790
1.790
1.700
1.719
18,961
-0.09(-5.05%)
Feb 16, 2024
1.720
1.840
1.720
1.810
54,666
+0.03(+1.69%)
Feb 15, 2024
1.650
1.780
1.650
1.780
50,582
+0.10(+5.95%)
Feb 14, 2024
1.730
1.810
1.650
1.680
74,157
+0.01(+0.60%)
Feb 13, 2024
1.820
1.820
1.650
1.670
46,174
-0.21(-11.17%)
Feb 12, 2024
1.750
1.900
1.750
1.880
104,961
+0.11(+6.21%)
Feb 09, 2024
1.640
1.820
1.640
1.770
73,776
+0.16(+9.94%)
Feb 08, 2024
1.580
1.640
1.574
1.610
30,192
+0.01(+0.63%)
Feb 07, 2024
1.630
1.650
1.573
1.600
42,698
-0.01(-0.62%)
Feb 06, 2024
1.640
1.650
1.570
1.610
50,508
-0.03(-1.83%)
Feb 05, 2024
1.610
1.710
1.560
1.640
35,068
-0.02(-1.20%)
Feb 02, 2024
1.680
1.700
1.626
1.660
17,689
+0.00(+0.00%)
Feb 01, 2024
1.440
1.750
1.440
1.660
44,643
+0.20(+13.70%)
Jan 31, 2024
1.500
1.570
1.460
1.460
26,861
-0.06(-3.95%)
Jan 30, 2024
1.520
1.620
1.520
1.520
126,337
-0.04(-2.56%)
Jan 29, 2024
1.470
1.570
1.470
1.560
10,852
+0.06(+3.82%)
Jan 26, 2024
1.420
1.549
1.420
1.503
27,947
+0.06(+4.35%)
Jan 25, 2024
1.450
1.470
1.400
1.440
29,371
-0.01(-0.69%)
Jan 24, 2024
1.500
1.510
1.450
1.450
9,935
-0.05(-3.33%)
Jan 23, 2024
1.610
1.610
1.500
1.500
37,317
-0.05(-3.23%)
Jan 22, 2024
1.640
1.640
1.550
1.550
18,554
-0.06(-3.73%)
Jan 19, 2024
1.650
1.660
1.570
1.610
19,915
-0.05(-3.01%)
Jan 18, 2024
1.670
1.730
1.630
1.660
42,619
+0.00(+0.00%)
Jan 17, 2024
1.620
1.670
1.590
1.660
30,318
+0.01(+0.61%)
Jan 16, 2024
1.750
1.780
1.640
1.650
63,129
-0.13(-7.30%)
Jan 12, 2024
1.800
1.830
1.740
1.780
25,377
-0.04(-2.20%)
Jan 11, 2024
1.910
1.926
1.800
1.820
42,397
-0.07(-3.70%)
Jan 10, 2024
1.880
1.910
1.850
1.890
25,840
-0.02(-1.04%)
Jan 09, 2024
1.960
1.960
1.880
1.910
30,381
-0.05(-2.46%)
Jan 08, 2024
1.850
1.960
1.850
1.958
58,902
+0.07(+3.60%)
Jan 05, 2024
1.870
1.920
1.870
1.890
50,587
-0.02(-1.05%)
Jan 04, 2024
1.820
1.940
1.820
1.910
91,555
+0.05(+2.69%)
Jan 03, 2024
1.830
1.870
1.742
1.860
55,014
-0.03(-1.59%)
Jan 02, 2024
1.820
1.970
1.810
1.890
126,021
+0.05(+2.72%)
Dec 29, 2023
1.930
1.940
1.830
1.840
98,060
-0.11(-5.64%)
Dec 28, 2023
1.980
2.030
1.950
1.950
79,950
-0.06(-2.99%)
Dec 27, 2023
2.070
2.090
1.989
2.010
82,722
-0.03(-1.47%)
Dec 26, 2023
2.060
2.100
2.000
2.040
49,178
-0.02(-0.97%)
Dec 22, 2023
2.110
2.110
1.995
2.060
107,657
+0.02(+0.98%)
Dec 21, 2023
2.010
2.050
1.880
2.040
76,938
+0.13(+6.81%)
Dec 20, 2023
1.990
2.120
1.910
1.910
100,393
-0.11(-5.44%)
Dec 19, 2023
1.970
2.090
1.935
2.020
70,456
+0.08(+4.12%)
Dec 18, 2023
1.900
1.940
1.881
1.940
35,722
+0.01(+0.52%)
Dec 15, 2023
2.030
2.030
1.860
1.930
67,476
-0.05(-2.53%)
Dec 14, 2023
1.970
2.110
1.950
1.980
104,386
+0.05(+2.59%)
Dec 13, 2023
1.670
1.940
1.670
1.930
84,046
+0.22(+12.87%)
Dec 12, 2023
1.820
1.840
1.700
1.710
39,370
-0.05(-2.84%)
Dec 11, 2023
1.740
1.870
1.650
1.760
66,984
-0.04(-2.22%)
Dec 08, 2023
1.600
1.810
1.600
1.800
112,415
+0.20(+12.50%)
Dec 07, 2023
1.600
1.660
1.560
1.600
95,302
-0.04(-2.44%)
Dec 06, 2023
1.550
1.660
1.550
1.640
93,263
+0.07(+4.46%)
Dec 05, 2023
1.620
1.678
1.550
1.570
106,951
-0.02(-1.26%)
Dec 04, 2023
1.320
1.620
1.320
1.590
178,971
+0.22(+16.06%)
Dec 01, 2023
1.280
1.397
1.280
1.370
66,533
+0.07(+5.38%)
Nov 30, 2023
1.310
1.340
1.270
1.300
66,162
-0.02(-1.52%)
Nov 29, 2023
1.380
1.440
1.310
1.320
90,794
-0.03(-2.22%)
Nov 28, 2023
1.230
1.420
1.230
1.350
70,512
+0.09(+7.14%)
Nov 27, 2023
1.170
1.270
1.170
1.260
32,881
+0.06(+5.00%)
Nov 24, 2023
1.190
1.210
1.190
1.200
10,186
-0.01(-0.83%)
Nov 22, 2023
1.180
1.220
1.160
1.210
50,389
+0.02(+1.68%)
Nov 21, 2023
1.220
1.220
1.170
1.190
17,315
-0.02(-1.65%)
Nov 20, 2023
1.180
1.230
1.170
1.210
45,959
+0.02(+1.68%)
Nov 17, 2023
1.180
1.220
1.160
1.190
21,159
+0.00(+0.00%)
Nov 16, 2023
1.190
1.230
1.170
1.190
25,090
-0.03(-2.46%)
Nov 15, 2023
1.180
1.240
1.160
1.220
44,389
+0.10(+8.93%)
Nov 14, 2023
1.150
1.220
1.120
1.120
18,449
+0.00(+0.00%)
Nov 13, 2023
1.150
1.160
1.100
1.120
28,799
-0.04(-3.45%)
Nov 10, 2023
1.160
1.220
1.160
1.160
25,646
-0.03(-2.52%)
Nov 09, 2023
1.210
1.260
1.180
1.190
27,515
+0.00(+0.00%)
Nov 08, 2023
1.230
1.260
1.150
1.190
39,266
-0.01(-0.83%)
Nov 07, 2023
1.140
1.220
1.142
1.200
20,036
+0.00(+0.00%)
Nov 06, 2023
1.190
1.230
1.190
1.200
15,288
+0.01(+0.84%)
Nov 03, 2023
1.160
1.230
1.160
1.190
24,755
+0.00(+0.00%)
Nov 02, 2023
1.160
1.200
1.120
1.190
27,451
+0.08(+7.21%)
Nov 01, 2023
1.200
1.200
1.100
1.110
13,952
-0.04(-3.48%)
Oct 31, 2023
1.130
1.180
1.110
1.150
50,004
+0.05(+4.55%)
Oct 30, 2023
1.050
1.100
1.000
1.100
112,928
+0.08(+7.84%)
Oct 27, 2023
1.150
1.150
0.9501
1.020
238,158
-0.10(-8.93%)
Oct 26, 2023
1.290
1.300
1.100
1.120
84,703
-0.15(-11.81%)
Oct 25, 2023
1.280
1.330
1.250
1.270
26,841
-0.02(-1.79%)
Oct 24, 2023
1.320
1.370
1.280
1.293
57,675
-0.02(-1.29%)
Oct 23, 2023
1.330
1.380
1.300
1.310
41,927
-0.02(-1.50%)
Oct 20, 2023
1.320
1.390
1.320
1.330
19,535
-0.02(-1.48%)
Oct 19, 2023
1.430
1.430
1.330
1.350
52,873
-0.08(-5.92%)
Oct 18, 2023
1.480
1.480
1.420
1.435
11,091
-0.04(-3.04%)
Oct 17, 2023
1.410
1.500
1.410
1.480
23,359
+0.02(+1.37%)
Oct 16, 2023
1.490
1.500
1.420
1.460
14,948
+0.01(+0.69%)
Oct 13, 2023
1.430
1.510
1.410
1.450
34,920
-0.04(-2.68%)
Oct 12, 2023
1.540
1.540
1.480
1.490
26,322
-0.08(-5.10%)
Oct 11, 2023
1.580
1.580
1.531
1.570
12,748
-0.02(-1.26%)
Oct 10, 2023
1.680
1.720
1.565
1.590
114,217
-0.07(-4.22%)
Oct 09, 2023
1.470
1.660
1.470
1.660
12,931
+0.09(+5.73%)
Oct 06, 2023
1.515
1.590
1.510
1.570
10,280
+0.07(+4.67%)
Oct 05, 2023
1.500
1.530
1.458
1.500
36,425
+0.02(+1.35%)
Oct 04, 2023
1.500
1.520
1.450
1.480
45,621
-0.04(-2.63%)
Oct 03, 2023
1.590
1.620
1.520
1.520
42,080
-0.10(-6.17%)
Oct 02, 2023
1.620
1.620
1.550
1.620
24,942
+0.05(+3.18%)
Sep 29, 2023
1.620
1.650
1.570
1.570
30,595
-0.01(-0.63%)
Sep 28, 2023
1.580
1.610
1.535
1.580
70,854
-0.02(-1.25%)
Sep 27, 2023
1.550
1.600
1.520
1.600
26,014
+0.08(+5.26%)
Sep 26, 2023
1.520
1.560
1.510
1.520
12,797
-0.04(-2.56%)
Sep 25, 2023
1.520
1.580
1.540
1.560
55,503
+0.04(+2.54%)
Sep 22, 2023
1.530
1.550
1.520
1.521
44,427
-0.01(-0.57%)
Sep 21, 2023
1.520
1.550
1.500
1.530
89,963
-0.01(-0.65%)
Sep 20, 2023
1.520
1.560
1.510
1.540
78,947
+0.01(+0.65%)
Sep 19, 2023
1.510
1.530
1.500
1.530
15,953
+0.03(+2.00%)
Sep 18, 2023
1.560
1.590
1.500
1.500
78,335
-0.07(-4.46%)
Sep 15, 2023
1.590
1.620
1.570
1.570
13,287
-0.02(-1.26%)
Sep 14, 2023
1.600
1.600
1.550
1.590
21,642
+0.02(+1.27%)
Sep 13, 2023
1.590
1.594
1.550
1.570
33,366
-0.03(-1.88%)
Sep 12, 2023
1.610
1.630
1.560
1.600
26,414
+0.01(+0.63%)
Sep 11, 2023
1.600
1.635
1.580
1.590
59,967
-0.02(-1.24%)
Sep 08, 2023
1.620
1.650
1.580
1.610
100,432
-0.03(-1.83%)
Sep 07, 2023
1.650
1.650
1.570
1.640
97,098
-0.01(-0.61%)
Sep 06, 2023
1.670
1.695
1.570
1.650
72,561
-0.04(-2.37%)
Sep 05, 2023
1.870
1.870
1.650
1.690
79,993
-0.09(-5.06%)
Sep 01, 2023
1.500
1.800
1.500
1.780
160,886
+0.29(+19.46%)
Aug 31, 2023
1.510
1.540
1.470
1.490
115,523
-0.01(-0.67%)
Aug 30, 2023
1.590
1.600
1.490
1.500
99,457
-0.08(-5.06%)
Aug 29, 2023
1.650
1.650
1.510
1.580
64,913
-0.07(-4.24%)
Aug 28, 2023
1.740
1.750
1.620
1.650
26,578
-0.07(-4.07%)
Aug 25, 2023
1.690
1.780
1.690
1.720
27,448
+0.04(+2.38%)
Aug 24, 2023
1.780
1.800
1.680
1.680
38,841
-0.10(-5.62%)
Aug 23, 2023
1.770
1.830
1.770
1.780
14,203
-0.01(-0.56%)
Aug 22, 2023
1.800
1.820
1.760
1.790
17,835
+0.01(+0.56%)
Aug 21, 2023
1.760
1.800
1.730
1.780
27,837
+0.01(+0.56%)
Aug 18, 2023
1.780
1.930
1.730
1.770
254,053
-0.04(-2.21%)
Aug 17, 2023
1.880
1.940
1.790
1.810
130,426
-0.12(-6.22%)
Aug 16, 2023
1.910
1.980
1.910
1.930
70,333
-0.05(-2.53%)
Aug 15, 2023
1.980
2.090
1.970
1.980
81,244
-0.01(-0.50%)
Aug 14, 2023
1.890
2.130
1.810
1.990
190,147
-0.08(-3.88%)
Aug 11, 2023
2.010
2.130
1.980
2.070
125,434
-0.21(-9.04%)
Aug 10, 2023
2.670
2.822
2.067
2.276
1,229,102
+0.06(+2.89%)
Aug 09, 2023
2.130
2.217
2.070
2.212
28,225
+0.11(+5.34%)
Aug 08, 2023
2.130
2.190
2.040
2.100
32,348
-0.00(-0.03%)
Aug 07, 2023
2.160
2.250
2.100
2.101
27,028
-0.15(-6.62%)
Aug 04, 2023
2.163
2.265
2.130
2.249
22,062
+0.05(+2.15%)
Aug 03, 2023
2.100
2.250
2.100
2.202
10,042
+0.07(+3.38%)
Aug 02, 2023
2.190
2.190
2.103
2.130
21,067
-0.00(-0.15%)
Aug 01, 2023
2.192
2.196
2.100
2.133
44,307
-0.06(-2.86%)
Jul 31, 2023
2.254
2.254
2.196
2.196
31,085
-0.06(-2.56%)
Jul 28, 2023
2.190
2.267
2.190
2.254
44,352
+0.01(+0.31%)
Jul 27, 2023
2.256
2.310
2.193
2.247
44,673
-0.04(-1.54%)
Jul 26, 2023
2.325
2.338
2.251
2.282
23,118
-0.06(-2.42%)
Jul 25, 2023
2.367
2.427
2.256
2.338
49,037
-0.06(-2.44%)
Jul 24, 2023
2.460
2.487
2.325
2.397
30,932
-0.00(-0.16%)
Jul 21, 2023
2.430
2.460
2.325
2.401
15,213
+0.06(+2.56%)
Jul 20, 2023
2.520
2.550
2.160
2.341
43,199
-0.15(-5.99%)
Jul 19, 2023
2.730
2.730
2.476
2.490
70,754
-0.21(-7.66%)
Jul 18, 2023
2.670
2.700
2.580
2.697
47,828
+0.18(+7.00%)
Jul 17, 2023
2.448
2.610
2.400
2.520
76,444
+0.10(+4.24%)
Jul 14, 2023
2.850
2.850
2.343
2.418
211,054
-0.19(-7.44%)
Jul 13, 2023
2.069
2.955
2.069
2.612
347,885
+0.45(+20.95%)
Jul 12, 2023
2.100
2.160
2.041
2.160
53,882
+0.06(+3.05%)
Jul 11, 2023
2.124
2.159
2.066
2.096
46,453
+0.03(+1.61%)
Jul 10, 2023
1.950
2.100
1.941
2.062
37,173
+0.09(+4.56%)
Jul 07, 2023
1.950
1.990
1.920
1.972
20,647
+0.02(+1.15%)
Jul 06, 2023
1.980
2.010
1.950
1.950
17,659
-0.04(-1.81%)
Jul 05, 2023
2.070
2.100
1.981
1.986
54,552
-0.07(-3.50%)
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.